Town Health International Medical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08138  2000-10-18  2008-08-11  2008-08-12
HK Main 03886  2008-08-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.255 0.250 0.255 0.250 0.255 774,000 193,570 0.2501 0.255 0.250 0.255 0.250 0.255 774,000 0.2501 2.00%
2026-02-13 0 0.250 0.247 0.250 0.247 0.250 1,782,000 444,014 0.2492 0.250 0.247 0.250 0.247 0.250 1,782,000 0.2492 1.21%
2026-02-12 0 0.247 0.245 0.247 0.239 0.248 393,000 96,059 0.2444 0.247 0.245 0.247 0.239 0.248 393,000 0.2444 -0.40%
2026-02-11 0 0.248 0.246 0.248 0.245 0.248 228,000 55,928 0.2453 0.248 0.246 0.248 0.245 0.248 228,000 0.2453 2.06%
2026-02-10 0 0.243 0.242 0.243 0.239 0.248 1,325,500 324,321 0.2447 0.243 0.242 0.243 0.239 0.248 1,325,500 0.2447 0.00%
2026-02-09 0 0.243 0.238 0.243 0.238 0.248 388,000 93,026 0.2398 0.243 0.238 0.243 0.238 0.248 388,000 0.2398 0.00%
2026-02-06 0 0.243 0.237 0.243 0.238 0.248 28,000 6,732 0.2404 0.243 0.237 0.243 0.238 0.248 28,000 0.2404 2.10%
2026-02-05 0 0.238 0.237 0.241 0.238 0.245 552,000 132,694 0.2404 0.238 0.237 0.241 0.238 0.245 552,000 0.2404 -2.86%
2026-02-04 0 0.245 0.240 0.245 0.239 0.248 100,000 24,020 0.2402 0.245 0.240 0.245 0.239 0.248 100,000 0.2402 0.82%
2026-02-03 0 0.243 0.238 0.243 0.238 0.248 445,500 107,097 0.2404 0.243 0.238 0.243 0.238 0.248 445,500 0.2404 0.83%
2026-02-02 0 0.241 0.236 0.241 0.236 0.248 326,000 78,288 0.2401 0.241 0.236 0.241 0.236 0.248 326,000 0.2401 0.42%
2026-01-30 0 0.240 0.240 0.243 0.240 0.245 1,246,000 302,414 0.2427 0.240 0.240 0.243 0.240 0.245 1,246,000 0.2427 0.42%
2026-01-29 0 0.239 0.234 0.239 0.234 0.240 3,424,000 817,134 0.2386 0.239 0.234 0.239 0.234 0.240 3,424,000 0.2386 0.42%
2026-01-28 0 0.238 0.232 0.235 0.232 0.240 50,000 11,708 0.2342 0.238 0.232 0.235 0.232 0.240 50,000 0.2342 2.59%
2026-01-27 0 0.232 0.232 0.237 0.225 0.248 1,604,000 371,748 0.2318 0.232 0.232 0.237 0.225 0.248 1,604,000 0.2318 -4.92%
2026-01-26 0 0.244 0.240 0.244 0.243 0.244 2,010,500 488,563 0.2430 0.244 0.240 0.244 0.243 0.244 2,010,500 0.2430 0.00%
2026-01-23 0 0.244 0.239 0.244 0.240 0.248 14,000 3,410 0.2436 0.244 0.239 0.244 0.240 0.248 14,000 0.2436 -0.41%
2026-01-22 0 0.245 0.239 0.245 0.237 0.245 149,500 35,799 0.2395 0.245 0.239 0.245 0.237 0.245 149,500 0.2395 1.24%
2026-01-21 0 0.242 0.239 0.242 0.240 0.248 26,000 6,290 0.2419 0.242 0.239 0.242 0.240 0.248 26,000 0.2419 -0.82%
2026-01-20 0 0.244 0.238 0.244 0.226 0.244 256,000 60,692 0.2371 0.244 0.238 0.244 0.226 0.244 256,000 0.2371 0.41%
2026-01-19 0 0.243 0.240 0.243 0.240 0.248 116,000 27,922 0.2407 0.243 0.240 0.243 0.240 0.248 116,000 0.2407 0.00%
2026-01-16 0 0.243 0.237 0.243 0.238 0.245 214,500 51,503 0.2401 0.243 0.237 0.243 0.238 0.245 214,500 0.2401 0.00%
2026-01-15 0 0.243 0.241 0.243 0.241 0.244 592,000 143,790 0.2429 0.243 0.241 0.243 0.241 0.244 592,000 0.2429 -0.41%
2026-01-14 0 0.244 0.241 0.244 0.241 0.245 493,000 119,447 0.2423 0.244 0.241 0.244 0.241 0.245 493,000 0.2423 -0.41%
2026-01-13 0 0.245 0.244 0.245 - - 0 0 - 0.245 0.244 0.245 - - 0 - 0.00%
2026-01-12 0 0.245 0.242 0.245 0.242 0.245 3,982,000 963,946 0.2421 0.245 0.242 0.245 0.242 0.245 3,982,000 0.2421 0.00%
2026-01-09 0 0.245 0.243 0.245 0.242 0.246 1,871,500 456,475 0.2439 0.245 0.243 0.245 0.242 0.246 1,871,500 0.2439 0.41%
2026-01-08 0 0.244 0.242 0.244 0.240 0.247 1,044,000 254,866 0.2441 0.244 0.242 0.244 0.240 0.247 1,044,000 0.2441 -0.81%
2026-01-07 0 0.246 0.245 0.246 0.244 0.248 908,000 222,480 0.2450 0.246 0.245 0.246 0.244 0.248 908,000 0.2450 0.00%
2026-01-06 0 0.246 0.244 0.246 0.244 0.249 176,000 43,198 0.2454 0.246 0.244 0.246 0.244 0.249 176,000 0.2454 -0.40%
2026-01-05 0 0.247 0.245 0.247 0.245 0.249 166,500 41,056 0.2466 0.247 0.245 0.247 0.245 0.249 166,500 0.2466 -0.40%
2026-01-02 0 0.248 0.246 0.248 0.244 0.249 378,000 92,562 0.2449 0.248 0.246 0.248 0.244 0.249 378,000 0.2449 -0.80%
2025-12-31 0 0.250 0.246 0.250 0.247 0.250 1,038,500 257,463 0.2479 0.250 0.246 0.250 0.247 0.250 1,038,500 0.2479 0.81%
2025-12-30 0 0.248 0.246 0.248 0.247 0.250 3,206,000 791,892 0.2470 0.248 0.246 0.248 0.247 0.250 3,206,000 0.2470 0.40%
2025-12-29 0 0.247 0.243 0.247 0.243 0.250 285,500 70,088 0.2455 0.247 0.243 0.247 0.243 0.250 285,500 0.2455 0.41%
2025-12-24 0 0.246 0.244 0.246 0.244 0.250 178,000 43,668 0.2453 0.246 0.244 0.246 0.244 0.250 178,000 0.2453 -0.40%
2025-12-23 0 0.247 0.246 0.247 0.247 0.250 88,000 21,742 0.2471 0.247 0.246 0.247 0.247 0.250 88,000 0.2471 -0.40%
2025-12-22 0 0.248 0.246 0.248 0.245 0.250 79,000 19,488 0.2467 0.248 0.246 0.248 0.245 0.250 79,000 0.2467 -0.80%
2025-12-19 0 0.250 0.248 0.250 0.248 0.250 821,000 204,466 0.2490 0.250 0.248 0.250 0.248 0.250 821,000 0.2490 0.00%
2025-12-18 0 0.250 0.248 0.250 - - 400 91 0.2275 0.250 0.248 0.250 - - 400 0.2275 0.00%
2025-12-17 0 0.250 0.248 0.250 0.248 0.250 828,000 206,182 0.2490 0.250 0.248 0.250 0.248 0.250 828,000 0.2490 -1.96%
2025-12-16 0 0.255 0.250 0.255 0.245 0.255 622,000 154,884 0.2490 0.255 0.250 0.255 0.245 0.255 622,000 0.2490 2.00%
2025-12-15 0 0.250 0.249 0.250 0.245 0.250 160,000 39,752 0.2485 0.250 0.249 0.250 0.245 0.250 160,000 0.2485 -1.96%
2025-12-12 0 0.255 0.250 0.255 0.247 0.255 741,000 185,268 0.2500 0.255 0.250 0.255 0.247 0.255 741,000 0.2500 0.00%
2025-12-11 0 0.255 0.248 0.255 0.245 0.255 1,488,000 371,748 0.2498 0.255 0.248 0.255 0.245 0.255 1,488,000 0.2498 2.00%
2025-12-10 0 0.250 0.249 0.250 0.248 0.250 859,000 213,826 0.2489 0.250 0.249 0.250 0.248 0.250 859,000 0.2489 0.40%
2025-12-09 0 0.249 0.248 0.249 0.249 0.255 157,500 39,429 0.2503 0.249 0.248 0.249 0.249 0.255 157,500 0.2503 -2.35%
2025-12-08 0 0.255 0.250 0.255 0.250 0.255 500,000 125,190 0.2504 0.255 0.250 0.255 0.250 0.255 500,000 0.2504 0.00%
2025-12-05 0 0.255 0.250 0.255 0.248 0.255 645,100 161,346 0.2501 0.255 0.250 0.255 0.248 0.255 645,100 0.2501 0.00%
2025-12-04 0 0.255 0.250 0.255 0.249 0.255 641,000 160,439 0.2503 0.255 0.250 0.255 0.249 0.255 641,000 0.2503 0.00%
2025-12-03 0 0.255 0.250 0.255 0.250 0.260 276,000 70,310 0.2547 0.255 0.250 0.255 0.250 0.260 276,000 0.2547 0.00%
2025-12-02 0 0.255 0.250 0.255 0.250 0.265 614,000 155,490 0.2532 0.255 0.250 0.255 0.250 0.265 614,000 0.2532 0.00%
2025-12-01 0 0.255 0.249 0.255 0.246 0.255 144,800 36,168 0.2498 0.255 0.249 0.255 0.246 0.255 144,800 0.2498 0.00%
2025-11-28 0 0.255 0.248 0.255 0.250 0.255 126,000 31,615 0.2509 0.255 0.248 0.255 0.250 0.255 126,000 0.2509 0.00%
2025-11-27 0 0.255 0.249 0.255 0.247 0.255 424,000 105,938 0.2499 0.255 0.249 0.255 0.247 0.255 424,000 0.2499 0.00%
2025-11-26 0 0.255 0.246 0.255 0.245 0.255 66,000 16,432 0.2490 0.255 0.246 0.255 0.245 0.255 66,000 0.2490 0.00%
2025-11-25 0 0.255 0.246 0.255 0.247 0.255 224,000 55,776 0.2490 0.255 0.246 0.255 0.247 0.255 224,000 0.2490 2.00%
2025-11-24 0 0.250 0.247 0.250 0.247 0.255 856,000 213,752 0.2497 0.250 0.247 0.250 0.247 0.255 856,000 0.2497 0.40%
2025-11-21 0 0.249 0.246 0.249 0.245 0.250 220,500 54,379 0.2466 0.249 0.246 0.249 0.245 0.250 220,500 0.2466 1.22%
2025-11-20 0 0.246 0.245 0.246 0.246 0.255 446,000 111,048 0.2490 0.246 0.245 0.246 0.246 0.255 446,000 0.2490 -3.53%
2025-11-19 0 0.255 0.248 0.255 0.249 0.295 2,521,000 636,956 0.2527 0.255 0.248 0.255 0.249 0.295 2,521,000 0.2527 -1.92%
2025-11-18 0 0.260 0.255 0.260 0.255 0.275 638,000 165,900 0.2600 0.260 0.255 0.260 0.255 0.275 638,000 0.2600 -1.89%
2025-11-17 0 0.265 0.260 0.265 0.250 0.265 2,462,700 636,688 0.2585 0.265 0.260 0.265 0.250 0.265 2,462,700 0.2585 1.92%
2025-11-14 0 0.260 0.255 0.260 0.255 0.270 794,000 203,700 0.2565 0.260 0.255 0.260 0.255 0.270 794,000 0.2565 -3.70%
2025-11-13 0 0.270 0.260 0.270 0.260 0.280 572,500 151,972 0.2655 0.270 0.260 0.270 0.260 0.280 572,500 0.2655 1.89%
2025-11-12 0 0.265 0.255 0.265 0.260 0.265 298,000 77,900 0.2614 0.265 0.255 0.265 0.260 0.265 298,000 0.2614 1.92%
2025-11-11 0 0.260 0.255 0.260 0.250 0.260 1,148,500 290,945 0.2533 0.260 0.255 0.260 0.250 0.260 1,148,500 0.2533 1.96%
2025-11-10 0 0.255 0.250 0.255 0.250 0.260 694,000 177,060 0.2551 0.255 0.250 0.255 0.250 0.260 694,000 0.2551 -1.92%
2025-11-07 0 0.260 0.250 0.260 0.255 0.265 1,058,000 272,470 0.2575 0.260 0.250 0.260 0.255 0.265 1,058,000 0.2575 -1.89%
2025-11-06 0 0.265 0.260 0.265 0.260 0.270 663,000 173,800 0.2621 0.265 0.260 0.265 0.260 0.270 663,000 0.2621 -1.85%
2025-11-05 0 0.270 0.250 0.270 0.265 0.275 2,568,000 693,470 0.2700 0.270 0.250 0.270 0.265 0.275 2,568,000 0.2700 -1.82%
2025-11-04 0 0.275 0.270 0.275 0.265 0.275 2,460,300 664,115 0.2699 0.275 0.270 0.275 0.265 0.275 2,460,300 0.2699 0.00%
2025-11-03 0 0.275 0.265 0.275 0.270 0.275 98,000 26,540 0.2708 0.275 0.265 0.275 0.270 0.275 98,000 0.2708 0.00%
2025-10-31 0 0.275 0.265 0.275 0.265 0.285 406,500 110,560 0.2720 0.275 0.265 0.275 0.265 0.285 406,500 0.2720 -1.79%
2025-10-30 0 0.280 0.265 0.280 0.275 0.285 706,000 195,780 0.2773 0.280 0.265 0.280 0.275 0.285 706,000 0.2773 -1.75%
2025-10-28 0 0.285 0.280 0.285 0.275 0.285 383,000 108,350 0.2829 0.285 0.280 0.285 0.275 0.285 383,000 0.2829 0.00%
2025-10-27 0 0.285 0.280 0.285 0.280 0.295 1,264,000 359,790 0.2846 0.285 0.280 0.285 0.280 0.295 1,264,000 0.2846 0.00%
2025-10-24 0 0.285 0.275 0.285 0.275 0.285 272,000 75,810 0.2787 0.285 0.275 0.285 0.275 0.285 272,000 0.2787 1.79%
2025-10-23 0 0.280 0.275 0.280 0.280 0.300 1,000,000 281,850 0.2819 0.280 0.275 0.280 0.280 0.300 1,000,000 0.2819 -5.08%
2025-10-22 0 0.295 0.280 0.295 0.285 0.295 1,218,000 347,648 0.2854 0.295 0.280 0.295 0.285 0.295 1,218,000 0.2854 1.72%
2025-10-21 0 0.290 0.285 0.290 0.285 0.295 195,600 56,337 0.2880 0.290 0.285 0.290 0.285 0.295 195,600 0.2880 0.00%
2025-10-20 0 0.290 0.285 0.290 0.280 0.290 1,109,250 314,755 0.2838 0.290 0.285 0.290 0.280 0.290 1,109,250 0.2838 0.00%
2025-10-17 0 0.290 0.280 0.290 0.280 0.295 564,000 162,035 0.2873 0.290 0.280 0.290 0.280 0.295 564,000 0.2873 -3.33%
2025-10-16 0 0.300 0.290 0.300 0.290 0.310 727,000 214,540 0.2951 0.300 0.290 0.300 0.290 0.310 727,000 0.2951 0.00%
2025-10-15 0 0.300 0.295 0.300 0.285 0.300 1,947,000 572,250 0.2939 0.300 0.295 0.300 0.285 0.300 1,947,000 0.2939 0.00%
2025-10-14 0 0.300 0.295 0.300 0.295 0.310 1,830,000 553,400 0.3024 0.300 0.295 0.300 0.295 0.310 1,830,000 0.3024 0.00%
2025-10-13 0 0.300 0.295 0.300 0.285 0.330 753,000 220,190 0.2924 0.300 0.295 0.300 0.285 0.330 753,000 0.2924 0.00%
2025-10-10 0 0.300 0.295 0.300 0.285 0.305 969,500 285,507 0.2945 0.300 0.295 0.300 0.285 0.305 969,500 0.2945 3.45%
2025-10-09 0 0.290 0.290 0.295 0.290 0.300 1,814,500 533,175 0.2938 0.290 0.290 0.295 0.290 0.300 1,814,500 0.2938 -3.33%
2025-10-08 0 0.300 0.295 0.300 0.290 0.305 4,648,000 1,375,925 0.2960 0.300 0.295 0.300 0.290 0.305 4,648,000 0.2960 -1.64%
2025-10-06 0 0.305 0.300 0.305 0.290 0.305 3,936,500 1,181,720 0.3002 0.305 0.300 0.305 0.290 0.305 3,936,500 0.3002 0.00%
2025-10-03 0 0.305 0.295 0.305 0.270 0.310 7,468,500 2,139,310 0.2864 0.305 0.295 0.305 0.270 0.310 7,468,500 0.2864 12.96%
2025-10-02 0 0.270 0.265 0.270 0.265 0.270 1,746,000 470,310 0.2694 0.270 0.265 0.270 0.265 0.270 1,746,000 0.2694 1.89%
2025-09-30 0 0.265 0.260 0.265 0.265 0.275 1,740,000 463,960 0.2666 0.265 0.260 0.265 0.265 0.275 1,740,000 0.2666 -1.85%
2025-09-29 0 0.270 0.265 0.270 0.260 0.280 340,500 90,450 0.2656 0.270 0.265 0.270 0.260 0.280 340,500 0.2656 3.85%
2025-09-26 0 0.260 0.260 0.265 0.255 0.280 4,995,000 1,337,207 0.2677 0.260 0.260 0.265 0.255 0.280 4,995,000 0.2677 0.00%
2025-09-25 0 0.260 0.255 0.260 0.255 0.265 246,000 63,950 0.2600 0.260 0.255 0.260 0.255 0.265 246,000 0.2600 -1.89%
2025-09-24 0 0.265 0.255 0.265 0.260 0.275 214,000 55,760 0.2606 0.265 0.255 0.265 0.260 0.275 214,000 0.2606 0.00%
2025-09-23 0 0.265 0.260 0.265 0.255 0.280 661,000 172,858 0.2615 0.265 0.260 0.265 0.255 0.280 661,000 0.2615 0.00%
2025-09-22 0 0.265 0.255 0.265 0.260 0.275 1,838,000 487,180 0.2651 0.265 0.255 0.265 0.260 0.275 1,838,000 0.2651 0.00%
2025-09-19 0 0.265 0.260 0.265 0.260 0.280 72,000 19,340 0.2686 0.265 0.260 0.265 0.260 0.280 72,000 0.2686 0.00%
2025-09-18 0 0.265 0.260 0.265 0.255 0.270 408,000 106,660 0.2614 0.265 0.260 0.265 0.255 0.270 408,000 0.2614 1.92%
2025-09-17 0 0.260 0.260 0.265 0.260 0.275 1,046,000 275,750 0.2636 0.260 0.260 0.265 0.260 0.275 1,046,000 0.2636 -3.70%
2025-09-16 0 0.270 0.265 0.270 0.265 0.275 337,000 90,750 0.2693 0.270 0.265 0.270 0.265 0.275 337,000 0.2693 1.89%
2025-09-15 0 0.265 0.260 0.265 0.255 0.265 1,244,000 323,790 0.2603 0.265 0.260 0.265 0.255 0.265 1,244,000 0.2603 1.92%
2025-09-12 0 0.260 0.250 0.260 0.255 0.270 1,820,000 478,990 0.2632 0.260 0.250 0.260 0.255 0.270 1,820,000 0.2632 -1.89%
2025-09-11 0 0.265 0.260 0.265 0.260 0.280 1,731,500 467,925 0.2702 0.265 0.260 0.265 0.260 0.280 1,731,500 0.2702 0.00%
2025-09-10 0 0.265 0.260 0.265 0.260 0.275 1,686,500 450,925 0.2674 0.265 0.260 0.265 0.260 0.275 1,686,500 0.2674 1.92%
2025-09-09 0 0.260 0.255 0.260 0.250 0.270 907,500 232,845 0.2566 0.260 0.255 0.260 0.250 0.270 907,500 0.2566 1.96%
2025-09-08 0 0.255 0.250 0.255 0.250 0.255 254,000 63,540 0.2502 0.255 0.250 0.255 0.250 0.255 254,000 0.2502 2.00%
2025-09-05 0 0.250 0.250 0.255 0.250 0.255 51,500 12,915 0.2508 0.250 0.250 0.255 0.250 0.255 51,500 0.2508 -1.96%
2025-09-04 0 0.255 0.250 0.255 0.250 0.260 910,000 228,690 0.2513 0.255 0.250 0.255 0.250 0.260 910,000 0.2513 -1.92%
2025-09-03 0 0.260 0.255 0.260 0.255 0.260 134,000 34,810 0.2598 0.260 0.255 0.260 0.255 0.260 134,000 0.2598 0.00%
2025-09-02 0 0.260 0.255 0.260 0.255 0.260 1,372,000 355,760 0.2593 0.260 0.255 0.260 0.255 0.260 1,372,000 0.2593 0.00%
2025-09-01 0 0.260 0.255 0.260 0.255 0.260 147,000 37,915 0.2579 0.260 0.255 0.260 0.255 0.260 147,000 0.2579 0.00%
2025-08-29 0 0.260 0.255 0.260 0.255 0.260 88,000 22,520 0.2559 0.260 0.255 0.260 0.255 0.260 88,000 0.2559 -1.89%
2025-08-28 0 0.265 0.255 0.265 0.255 0.265 381,000 97,700 0.2564 0.265 0.255 0.265 0.255 0.265 381,000 0.2564 3.92%
2025-08-27 0 0.255 0.250 0.255 0.250 0.275 1,312,000 336,810 0.2567 0.255 0.250 0.255 0.250 0.275 1,312,000 0.2567 -3.77%
2025-08-26 0 0.265 0.260 0.265 0.255 0.275 2,063,500 553,057 0.2680 0.265 0.260 0.265 0.255 0.275 2,063,500 0.2680 0.00%
2025-08-25 0 0.265 0.260 0.265 0.255 0.270 316,000 82,480 0.2610 0.265 0.260 0.265 0.255 0.270 316,000 0.2610 1.92%
2025-08-22 0 0.260 0.255 0.260 0.255 0.285 3,552,000 918,640 0.2586 0.260 0.255 0.260 0.255 0.285 3,552,000 0.2586 -5.45%
2025-08-21 0 0.275 0.270 0.275 0.270 0.285 394,000 109,670 0.2784 0.275 0.270 0.275 0.270 0.285 394,000 0.2784 0.00%
2025-08-20 0 0.275 0.265 0.275 0.260 0.275 614,000 163,020 0.2655 0.275 0.265 0.275 0.260 0.275 614,000 0.2655 1.85%
2025-08-19 0 0.270 0.265 0.270 0.260 0.275 958,000 255,805 0.2670 0.270 0.265 0.270 0.260 0.275 958,000 0.2670 -3.57%
2025-08-18 0 0.280 0.275 0.280 0.265 0.290 354,500 96,655 0.2727 0.280 0.275 0.280 0.265 0.290 354,500 0.2727 1.82%
2025-08-15 0 0.275 0.270 0.275 0.270 0.285 895,000 247,740 0.2768 0.275 0.270 0.275 0.270 0.285 895,000 0.2768 -1.79%
2025-08-14 0 0.280 0.275 0.280 0.270 0.290 1,262,000 345,780 0.2740 0.280 0.275 0.280 0.270 0.290 1,262,000 0.2740 0.00%
2025-08-13 0 0.280 0.275 0.280 0.270 0.285 1,626,000 451,370 0.2776 0.280 0.275 0.280 0.270 0.285 1,626,000 0.2776 3.70%
2025-08-12 0 0.270 0.250 0.270 0.250 0.290 5,525,500 1,423,150 0.2576 0.270 0.250 0.270 0.250 0.290 5,525,500 0.2576 0.00%
2025-08-11 0 0.270 0.260 0.270 0.260 0.290 5,234,000 1,387,250 0.2650 0.270 0.260 0.270 0.260 0.290 5,234,000 0.2650 0.00%
2025-08-08 0 0.270 0.265 0.270 0.265 0.290 548,000 147,900 0.2699 0.270 0.265 0.270 0.265 0.290 548,000 0.2699 -3.57%
2025-08-07 0 0.280 0.270 0.280 0.265 0.280 513,000 138,760 0.2705 0.280 0.270 0.280 0.265 0.280 513,000 0.2705 0.00%
2025-08-06 0 0.280 0.270 0.280 0.270 0.295 146,000 39,770 0.2724 0.280 0.270 0.280 0.270 0.295 146,000 0.2724 0.00%
2025-08-05 0 0.280 0.275 0.280 0.270 0.300 728,000 200,140 0.2749 0.280 0.275 0.280 0.270 0.300 728,000 0.2749 0.00%
2025-08-04 0 0.280 0.270 0.280 0.270 0.295 1,172,000 323,250 0.2758 0.280 0.270 0.280 0.270 0.295 1,172,000 0.2758 -1.75%
2025-08-01 0 0.285 0.280 0.285 0.265 0.300 1,520,600 431,830 0.2840 0.285 0.280 0.285 0.265 0.300 1,520,600 0.2840 3.64%
2025-07-31 0 0.275 0.265 0.275 0.265 0.280 604,000 163,820 0.2712 0.275 0.265 0.275 0.265 0.280 604,000 0.2712 -1.79%
2025-07-30 0 0.280 0.270 0.280 0.260 0.280 2,998,500 807,822 0.2694 0.280 0.270 0.280 0.260 0.280 2,998,500 0.2694 5.66%
2025-07-29 0 0.265 0.260 0.265 0.255 0.265 4,494,000 1,170,070 0.2604 0.265 0.260 0.265 0.255 0.265 4,494,000 0.2604 1.92%
2025-07-28 0 0.260 0.255 0.260 0.250 0.260 4,132,000 1,054,599 0.2552 0.260 0.255 0.260 0.250 0.260 4,132,000 0.2552 1.96%
2025-07-25 0 0.255 0.250 0.255 0.245 0.260 690,500 173,541 0.2513 0.255 0.250 0.255 0.245 0.260 690,500 0.2513 2.00%
2025-07-24 0 0.250 0.246 0.250 0.244 0.255 691,500 171,296 0.2477 0.250 0.246 0.250 0.244 0.255 691,500 0.2477 0.81%
2025-07-23 0 0.248 0.243 0.248 0.243 0.250 632,500 154,683 0.2446 0.248 0.243 0.248 0.243 0.250 632,500 0.2446 3.33%
2025-07-22 0 0.240 0.239 0.240 0.231 0.250 192,500 45,710 0.2375 0.240 0.239 0.240 0.231 0.250 192,500 0.2375 0.00%
2025-07-21 0 0.240 0.237 0.240 0.236 0.242 165,500 39,349 0.2378 0.240 0.237 0.240 0.236 0.242 165,500 0.2378 -0.83%
2025-07-18 0 0.242 0.238 0.242 0.237 0.246 96,000 22,814 0.2376 0.242 0.238 0.242 0.237 0.246 96,000 0.2376 -0.82%
2025-07-17 0 0.244 0.240 0.244 0.232 0.244 674,500 161,950 0.2401 0.244 0.240 0.244 0.232 0.244 674,500 0.2401 0.00%
2025-07-16 0 0.244 0.243 0.244 0.234 0.244 1,016,000 244,974 0.2411 0.244 0.243 0.244 0.234 0.244 1,016,000 0.2411 0.00%
2025-07-15 0 0.244 0.240 0.244 0.240 0.244 64,000 15,442 0.2413 0.244 0.240 0.244 0.240 0.244 64,000 0.2413 0.00%
2025-07-14 0 0.244 0.241 0.244 0.238 0.244 1,184,500 283,752 0.2396 0.244 0.241 0.244 0.238 0.244 1,184,500 0.2396 2.52%
2025-07-11 0 0.238 0.234 0.238 0.233 0.240 1,324,000 311,102 0.2350 0.238 0.234 0.238 0.233 0.240 1,324,000 0.2350 -0.83%
2025-07-10 0 0.240 0.236 0.240 0.236 0.250 2,370,200 577,132 0.2435 0.240 0.236 0.240 0.236 0.250 2,370,200 0.2435 1.69%
2025-07-09 0 0.236 0.235 0.236 0.230 0.238 707,500 165,863 0.2344 0.236 0.235 0.236 0.230 0.238 707,500 0.2344 0.00%
2025-07-08 0 0.236 0.230 0.236 0.230 0.239 110,000 25,516 0.2320 0.236 0.230 0.236 0.230 0.239 110,000 0.2320 -1.26%
2025-07-07 0 0.239 0.231 0.239 0.232 0.245 1,037,000 240,788 0.2322 0.239 0.231 0.239 0.232 0.245 1,037,000 0.2322 -1.65%
2025-07-04 0 0.243 0.235 0.243 0.230 0.244 551,000 130,309 0.2365 0.243 0.235 0.243 0.230 0.244 551,000 0.2365 3.85%
2025-07-03 0 0.234 0.229 0.234 0.226 0.234 430,000 98,654 0.2294 0.234 0.229 0.234 0.226 0.234 430,000 0.2294 -0.43%
2025-07-02 0 0.235 0.229 0.235 0.229 0.235 257,000 59,242 0.2305 0.235 0.229 0.235 0.229 0.235 257,000 0.2305 -1.26%
2025-06-30 0 0.238 0.235 0.238 0.230 0.239 2,174,000 511,024 0.2351 0.238 0.235 0.238 0.230 0.239 2,174,000 0.2351 1.28%
2025-06-27 0 0.235 0.228 0.235 0.229 0.240 19,500 4,563 0.2340 0.235 0.228 0.235 0.229 0.240 19,500 0.2340 -0.84%
2025-06-26 0 0.237 0.230 0.237 0.229 0.244 394,000 91,582 0.2324 0.237 0.230 0.237 0.229 0.244 394,000 0.2324 -0.42%
2025-06-25 0 0.238 0.232 0.238 0.233 0.244 77,000 18,179 0.2361 0.238 0.232 0.238 0.233 0.244 77,000 0.2361 -0.83%
2025-06-24 0 0.240 0.237 0.240 0.237 0.240 38,400 9,126 0.2377 0.240 0.237 0.240 0.237 0.240 38,400 0.2377 1.27%
2025-06-23 0 0.237 0.232 0.237 0.227 0.245 88,000 20,568 0.2337 0.237 0.232 0.237 0.227 0.245 88,000 0.2337 4.87%
2025-06-20 0 0.226 0.225 0.234 0.225 0.237 75,000 17,200 0.2293 0.226 0.225 0.234 0.225 0.237 75,000 0.2293 -4.64%
2025-06-19 0 0.237 0.228 0.230 0.225 0.244 271,500 63,932 0.2355 0.237 0.228 0.230 0.225 0.244 271,500 0.2355 -0.42%
2025-06-18 0 0.238 0.229 0.231 0.230 0.245 84,500 19,660 0.2327 0.238 0.229 0.231 0.230 0.245 84,500 0.2327 -2.06%
2025-06-17 0 0.243 0.233 0.243 0.233 0.243 46,000 10,808 0.2350 0.243 0.233 0.243 0.233 0.243 46,000 0.2350 -0.82%
2025-06-16 0 0.245 0.233 0.245 0.232 0.245 247,000 59,804 0.2421 0.245 0.233 0.245 0.232 0.245 247,000 0.2421 1.66%
2025-06-13 0 0.241 0.236 0.241 0.232 0.244 378,000 89,312 0.2363 0.241 0.236 0.241 0.232 0.244 378,000 0.2363 2.12%
2025-06-12 0 0.236 0.230 0.236 0.226 0.238 672,000 155,823 0.2319 0.236 0.230 0.236 0.226 0.238 672,000 0.2319 2.61%
2025-06-11 0 0.230 0.226 0.230 0.225 0.245 484,000 110,986 0.2293 0.230 0.226 0.230 0.225 0.245 484,000 0.2293 1.86%
2025-06-10 0 0.227 0.224 0.227 0.222 0.229 2,364,500 533,933 0.2258 0.226 0.223 0.226 0.221 0.228 2,377,066 0.2246 0.89%
2025-06-09 0 0.225 0.220 0.225 0.221 0.230 779,000 175,164 0.2249 0.224 0.219 0.224 0.220 0.229 783,140 0.2237 0.00%
2025-06-06 0 0.225 0.224 0.225 0.225 0.234 266,000 61,052 0.2295 0.224 0.223 0.224 0.224 0.233 267,414 0.2283 -4.26%
2025-06-05 0 0.235 0.230 0.235 0.230 0.245 636,000 148,832 0.2340 0.234 0.229 0.234 0.229 0.244 639,380 0.2328 -2.08%
2025-06-04 0 0.240 0.233 0.240 0.234 0.240 34,500 8,227 0.2385 0.239 0.232 0.239 0.233 0.239 34,683 0.2372 -1.23%
2025-06-03 0 0.243 0.233 0.243 0.228 0.244 1,788,000 415,759 0.2325 0.242 0.232 0.242 0.227 0.243 1,797,502 0.2313 1.67%
2025-06-02 0 0.239 0.230 0.239 0.230 0.243 618,000 144,968 0.2346 0.238 0.229 0.238 0.229 0.242 621,284 0.2333 2.14%
2025-05-30 0 0.234 0.232 0.234 0.230 0.235 81,500 18,795 0.2306 0.233 0.231 0.233 0.229 0.234 81,933 0.2294 0.00%
2025-05-29 0 0.234 0.228 0.234 0.227 0.239 6,106,000 1,411,082 0.2311 0.233 0.227 0.233 0.226 0.238 6,138,450 0.2299 1.74%
2025-05-28 0 0.230 0.228 0.230 0.229 0.236 3,750,000 871,042 0.2323 0.229 0.227 0.229 0.228 0.235 3,769,929 0.2310 -2.54%
2025-05-27 0 0.236 0.231 0.236 0.231 0.245 16,000 3,754 0.2346 0.235 0.230 0.235 0.230 0.244 16,085 0.2334 -0.84%
2025-05-26 0 0.238 0.233 0.238 0.231 0.240 86,000 19,998 0.2325 0.237 0.232 0.237 0.230 0.239 86,457 0.2313 0.00%
2025-05-23 0 0.238 0.236 0.238 0.230 0.244 165,000 38,600 0.2339 0.237 0.235 0.237 0.229 0.243 165,877 0.2327 3.03%
2025-05-22 0 0.231 0.230 0.231 0.230 0.236 216,000 49,718 0.2302 0.230 0.229 0.230 0.229 0.235 217,148 0.2290 0.43%
2025-05-21 0 0.230 0.228 0.230 0.227 0.232 226,000 51,440 0.2276 0.229 0.227 0.229 0.226 0.231 227,201 0.2264 -0.86%
2025-05-20 0 0.232 0.230 0.232 0.227 0.245 1,880,000 435,928 0.2319 0.231 0.229 0.231 0.226 0.244 1,889,991 0.2307 -0.43%
2025-05-19 0 0.233 0.233 0.234 0.233 0.245 138,000 32,342 0.2344 0.232 0.232 0.233 0.232 0.244 138,733 0.2331 -0.85%
2025-05-16 0 0.235 0.233 0.235 0.231 0.245 512,000 120,022 0.2344 0.234 0.232 0.234 0.230 0.244 514,721 0.2332 -0.84%
2025-05-15 0 0.237 0.234 0.237 0.232 0.249 2,035,500 481,531 0.2366 0.236 0.233 0.236 0.231 0.248 2,046,318 0.2353 -3.27%
2025-05-14 0 0.245 0.241 0.245 0.233 0.249 1,748,500 419,672 0.2400 0.244 0.240 0.244 0.232 0.248 1,757,792 0.2387 0.00%
2025-05-13 0 0.245 0.238 0.245 0.238 0.250 146,300 35,340 0.2416 0.244 0.237 0.244 0.237 0.249 147,078 0.2403 -1.61%
2025-05-12 0 0.249 0.240 0.249 0.238 0.250 23,000 5,548 0.2412 0.248 0.239 0.248 0.237 0.249 23,122 0.2399 1.63%
2025-05-09 0 0.245 0.240 0.245 0.240 0.248 6,000 1,466 0.2443 0.244 0.239 0.244 0.239 0.247 6,032 0.2430 0.00%
2025-05-08 0 0.245 0.238 0.245 0.238 0.249 89,800 21,966 0.2446 0.244 0.237 0.244 0.237 0.248 90,277 0.2433 -0.41%
2025-05-07 0 0.246 0.241 0.246 0.240 0.248 646,000 157,826 0.2443 0.245 0.240 0.245 0.239 0.247 649,433 0.2430 0.00%
2025-05-06 0 0.246 0.243 0.246 0.249 0.249 2,000 498 0.2490 0.245 0.242 0.245 0.248 0.248 2,011 0.2477 0.41%
2025-05-02 0 0.245 0.243 0.245 0.244 0.250 44,000 10,876 0.2472 0.244 0.242 0.244 0.243 0.249 44,234 0.2459 -1.61%
2025-04-30 0 0.249 0.242 0.249 0.249 0.250 14,000 3,488 0.2491 0.248 0.241 0.248 0.248 0.249 14,074 0.2478 1.22%
2025-04-29 0 0.246 0.243 0.246 0.242 0.249 2,302,000 563,638 0.2448 0.245 0.242 0.245 0.241 0.248 2,314,234 0.2436 0.41%
2025-04-28 0 0.245 0.240 0.245 0.239 0.248 376,000 90,342 0.2403 0.244 0.239 0.244 0.238 0.247 377,998 0.2390 -1.21%
2025-04-25 0 0.248 0.245 0.248 0.249 0.249 2,000 498 0.2490 0.247 0.244 0.247 0.248 0.248 2,011 0.2477 0.00%
2025-04-24 0 0.248 0.241 0.248 0.240 0.255 80,000 19,762 0.2470 0.247 0.240 0.247 0.239 0.254 80,425 0.2457 -2.75%
2025-04-23 0 0.255 0.244 0.255 0.243 0.255 623,000 152,116 0.2442 0.254 0.243 0.254 0.242 0.254 626,311 0.2429 2.41%
2025-04-22 0 0.249 0.245 0.249 0.255 0.255 2,000 510 0.2550 0.248 0.244 0.248 0.254 0.254 2,011 0.2537 -0.40%
2025-04-17 0 0.250 0.245 0.250 0.246 0.250 8,000 1,982 0.2478 0.249 0.244 0.249 0.245 0.249 8,043 0.2464 -1.96%
2025-04-16 0 0.255 0.248 0.255 0.246 0.255 104,000 26,174 0.2517 0.254 0.247 0.254 0.245 0.254 104,553 0.2503 0.00%
2025-04-15 0 0.255 0.244 0.255 0.244 0.255 264,500 66,056 0.2497 0.254 0.243 0.254 0.243 0.254 265,906 0.2484 0.00%
2025-04-14 0 0.255 0.244 0.255 0.245 0.275 448,500 113,482 0.2530 0.254 0.243 0.254 0.244 0.274 450,884 0.2517 0.00%
2025-04-11 0 0.255 0.245 0.255 0.241 0.265 110,000 27,704 0.2519 0.254 0.244 0.254 0.240 0.264 110,585 0.2505 4.94%
2025-04-10 0 0.243 0.239 0.240 0.238 0.285 1,380,000 337,874 0.2448 0.242 0.238 0.239 0.237 0.283 1,387,334 0.2435 2.53%
2025-04-09 0 0.237 0.228 0.236 0.229 0.250 974,000 229,030 0.2351 0.236 0.227 0.235 0.228 0.249 979,176 0.2339 1.72%
2025-04-08 0 0.233 0.232 0.233 0.229 0.240 2,634,000 617,968 0.2346 0.232 0.231 0.232 0.228 0.239 2,647,998 0.2334 -3.72%
2025-04-07 0 0.242 0.235 0.241 0.236 0.255 849,000 208,066 0.2451 0.241 0.234 0.240 0.235 0.254 853,512 0.2438 -6.92%
2025-04-03 0 0.260 0.255 0.260 0.255 0.260 138,000 35,320 0.2559 0.259 0.254 0.259 0.254 0.259 138,733 0.2546 0.00%
2025-04-02 0 0.260 0.260 0.265 0.255 0.265 504,500 129,960 0.2576 0.259 0.259 0.264 0.254 0.264 507,181 0.2562 1.96%
2025-04-01 0 0.255 0.255 0.260 0.246 0.295 4,894,000 1,256,346 0.2567 0.254 0.254 0.259 0.245 0.293 4,920,009 0.2554 -5.56%
2025-03-31 0 0.270 0.265 0.270 0.255 0.345 9,940,000 3,109,700 0.3128 0.269 0.264 0.269 0.254 0.343 9,992,826 0.3112 1.89%
2025-03-28 0 0.265 0.260 0.265 0.265 0.275 83,000 22,205 0.2675 0.264 0.259 0.264 0.264 0.274 83,441 0.2661 -3.64%
2025-03-27 0 0.275 0.265 0.275 0.265 0.275 65,600 17,678 0.2695 0.274 0.264 0.274 0.264 0.274 65,949 0.2681 0.00%
2025-03-26 0 0.275 0.270 0.275 0.265 0.295 800,000 224,380 0.2805 0.274 0.269 0.274 0.264 0.293 804,252 0.2790 -1.79%
2025-03-25 0 0.280 0.270 0.280 0.270 0.280 102,000 28,400 0.2784 0.279 0.269 0.279 0.269 0.279 102,542 0.2770 -1.75%
2025-03-24 0 0.285 0.265 0.285 0.265 0.290 114,000 31,370 0.2752 0.283 0.264 0.283 0.264 0.288 114,606 0.2737 -1.72%
2025-03-21 0 0.290 0.270 0.290 0.260 0.290 626,000 167,890 0.2682 0.288 0.269 0.288 0.259 0.288 629,327 0.2668 11.54%
2025-03-20 0 0.260 0.255 0.260 0.260 0.290 329,000 86,330 0.2624 0.259 0.254 0.259 0.259 0.288 330,748 0.2610 -3.70%
2025-03-19 0 0.270 0.270 0.275 0.260 0.285 839,500 233,687 0.2784 0.269 0.269 0.274 0.259 0.283 843,961 0.2769 -3.57%
2025-03-18 0 0.280 0.260 0.280 0.260 0.280 1,780,000 471,250 0.2647 0.279 0.259 0.279 0.259 0.279 1,789,460 0.2633 5.66%
2025-03-17 0 0.265 0.260 0.265 0.260 0.285 1,969,000 522,105 0.2652 0.264 0.259 0.264 0.259 0.283 1,979,464 0.2638 0.00%
2025-03-14 0 0.265 0.260 0.265 0.260 0.265 167,000 43,810 0.2623 0.264 0.259 0.264 0.259 0.264 167,888 0.2609 -1.85%
2025-03-13 0 0.270 0.265 0.270 0.265 0.275 319,000 85,680 0.2686 0.269 0.264 0.269 0.264 0.274 320,695 0.2672 0.00%
2025-03-12 0 0.270 0.265 0.270 0.265 0.270 282,000 74,790 0.2652 0.269 0.264 0.269 0.264 0.269 283,499 0.2638 1.89%
2025-03-11 0 0.265 0.260 0.265 0.260 0.285 1,060,000 280,460 0.2646 0.264 0.259 0.264 0.259 0.283 1,065,633 0.2632 -3.64%
2025-03-10 0 0.275 0.265 0.275 0.265 0.285 1,633,000 441,130 0.2701 0.274 0.264 0.274 0.264 0.283 1,641,678 0.2687 0.00%
2025-03-07 0 0.275 0.270 0.275 0.270 0.275 116,000 31,350 0.2703 0.274 0.269 0.274 0.269 0.274 116,616 0.2688 0.00%
2025-03-06 0 0.275 0.270 0.275 0.265 0.290 966,000 260,477 0.2696 0.274 0.269 0.274 0.264 0.288 971,134 0.2682 1.85%
2025-03-05 0 0.270 0.260 0.270 0.265 0.300 671,000 181,420 0.2704 0.269 0.259 0.269 0.264 0.298 674,566 0.2689 1.89%
2025-03-04 0 0.265 0.260 0.265 0.255 0.265 408,500 106,800 0.2614 0.264 0.259 0.264 0.254 0.264 410,671 0.2601 -1.85%
2025-03-03 0 0.270 0.265 0.270 0.260 0.275 1,448,000 384,660 0.2656 0.269 0.264 0.269 0.259 0.274 1,455,695 0.2642 -3.57%
2025-02-28 0 0.280 0.270 0.280 0.265 0.290 1,295,500 361,745 0.2792 0.279 0.269 0.279 0.264 0.288 1,302,385 0.2778 -3.45%
2025-02-27 0 0.290 0.285 0.290 0.285 0.290 39,000 11,165 0.2863 0.288 0.283 0.288 0.283 0.288 39,207 0.2848 0.00%
2025-02-26 0 0.290 0.285 0.290 0.285 0.290 684,000 196,760 0.2877 0.288 0.283 0.288 0.283 0.288 687,635 0.2861 0.00%
2025-02-25 0 0.290 0.285 0.290 0.285 0.290 128,000 36,540 0.2855 0.288 0.283 0.288 0.283 0.288 128,680 0.2840 0.00%
2025-02-24 0 0.290 0.280 0.290 0.280 0.290 2,995,500 860,080 0.2871 0.288 0.279 0.288 0.279 0.288 3,011,419 0.2856 1.75%
2025-02-21 0 0.285 0.280 0.285 0.280 0.290 1,076,000 308,840 0.2870 0.283 0.279 0.283 0.279 0.288 1,081,718 0.2855 -1.72%
2025-02-20 0 0.290 0.280 0.290 0.280 0.295 2,418,600 691,656 0.2860 0.288 0.279 0.288 0.279 0.293 2,431,453 0.2845 1.75%
2025-02-19 0 0.285 0.280 0.285 0.280 0.285 881,500 248,385 0.2818 0.283 0.279 0.283 0.279 0.283 886,185 0.2803 -1.72%
2025-02-18 0 0.290 0.280 0.290 0.280 0.295 1,421,000 406,930 0.2864 0.288 0.279 0.288 0.279 0.293 1,428,552 0.2849 1.75%
2025-02-17 0 0.285 0.280 0.285 0.280 0.295 145,900 41,266 0.2828 0.283 0.279 0.283 0.279 0.293 146,675 0.2813 1.79%
2025-02-14 0 0.280 0.275 0.280 0.275 0.285 927,000 258,530 0.2789 0.279 0.274 0.279 0.274 0.283 931,926 0.2774 0.00%
2025-02-13 0 0.280 0.275 0.280 0.275 0.285 421,000 118,990 0.2826 0.279 0.274 0.279 0.274 0.283 423,237 0.2811 -1.75%
2025-02-12 0 0.285 0.275 0.285 0.275 0.285 453,000 125,570 0.2772 0.283 0.274 0.283 0.274 0.283 455,407 0.2757 0.00%
2025-02-11 0 0.285 0.280 0.285 0.280 0.295 949,500 266,950 0.2811 0.283 0.279 0.283 0.279 0.293 954,546 0.2797 -1.72%
2025-02-10 0 0.290 0.285 0.290 0.285 0.300 461,000 133,190 0.2889 0.288 0.283 0.288 0.283 0.298 463,450 0.2874 0.00%
2025-02-07 0 0.290 0.285 0.290 0.280 0.295 813,000 234,680 0.2887 0.288 0.283 0.288 0.279 0.293 817,321 0.2871 0.00%
2025-02-06 0 0.290 0.280 0.290 0.280 0.290 276,000 79,150 0.2868 0.288 0.279 0.288 0.279 0.288 277,467 0.2853 1.75%
2025-02-05 0 0.285 0.280 0.285 0.280 0.295 730,000 207,130 0.2837 0.283 0.279 0.283 0.279 0.293 733,880 0.2822 -1.72%
2025-02-04 0 0.290 0.285 0.290 0.285 0.300 1,332,500 385,587 0.2894 0.288 0.283 0.288 0.283 0.298 1,339,581 0.2878 0.00%
2025-02-03 0 0.290 0.280 0.290 0.275 0.290 1,202,000 337,630 0.2809 0.288 0.279 0.288 0.274 0.288 1,208,388 0.2794 1.75%
2025-01-28 0 0.285 0.280 0.285 0.280 0.285 14,000 3,940 0.2814 0.283 0.279 0.283 0.279 0.283 14,074 0.2799 0.00%
2025-01-27 0 0.285 0.280 0.285 0.275 0.285 3,940,000 1,103,200 0.2800 0.283 0.279 0.283 0.274 0.283 3,960,939 0.2785 0.00%
2025-01-24 0 0.285 0.280 0.285 0.280 0.285 581,500 165,405 0.2844 0.283 0.279 0.283 0.279 0.283 584,590 0.2829 -1.72%
2025-01-23 0 0.290 0.285 0.290 0.280 0.300 828,000 235,060 0.2839 0.288 0.283 0.288 0.279 0.298 832,400 0.2824 0.00%
2025-01-22 0 0.290 0.285 0.290 0.285 0.300 630,000 179,680 0.2852 0.288 0.283 0.288 0.283 0.298 633,348 0.2837 -1.69%
2025-01-21 0 0.295 0.285 0.295 0.280 0.300 805,000 228,855 0.2843 0.293 0.283 0.293 0.279 0.298 809,278 0.2828 3.51%
2025-01-20 0 0.285 0.280 0.285 0.280 0.300 1,004,000 286,100 0.2850 0.283 0.279 0.283 0.279 0.298 1,009,336 0.2835 0.00%
2025-01-17 0 0.285 0.280 0.285 0.275 0.290 4,000,500 1,127,257 0.2818 0.283 0.279 0.283 0.274 0.288 4,021,760 0.2803 1.79%
2025-01-16 0 0.280 0.275 0.280 0.275 0.300 250,656,000 65,184,130 0.2601 0.279 0.274 0.279 0.274 0.298 251,988,096 0.2587 -3.45%
2025-01-15 0 0.290 0.285 0.290 0.280 0.305 240,000 69,090 0.2879 0.288 0.283 0.288 0.279 0.303 241,275 0.2864 0.00%
2025-01-14 0 0.290 0.280 0.290 0.280 0.310 330,500 96,160 0.2910 0.288 0.279 0.288 0.279 0.308 332,256 0.2894 3.57%
2025-01-13 0 0.280 0.275 0.280 0.275 0.280 364,000 101,060 0.2776 0.279 0.274 0.279 0.274 0.279 365,934 0.2762 -3.45%
2025-01-10 0 0.290 0.280 0.290 0.280 0.300 782,000 225,640 0.2885 0.288 0.279 0.288 0.279 0.298 786,156 0.2870 -1.69%
2025-01-09 0 0.295 0.285 0.295 0.285 0.300 950,000 278,810 0.2935 0.293 0.283 0.293 0.283 0.298 955,049 0.2919 1.72%
2025-01-08 0 0.290 0.285 0.290 0.280 0.310 244,180,000 65,966,790 0.2702 0.288 0.283 0.288 0.279 0.308 245,477,679 0.2687 -3.33%
2025-01-07 0 0.300 0.295 0.300 0.295 0.330 2,552,000 775,370 0.3038 0.298 0.293 0.298 0.293 0.328 2,565,562 0.3022 -7.69%
2025-01-06 0 0.325 0.320 0.325 0.305 0.335 4,951,500 1,606,642 0.3245 0.323 0.318 0.323 0.303 0.333 4,977,814 0.3228 6.56%
2025-01-03 0 0.305 0.305 0.310 0.260 0.370 21,582,000 6,758,340 0.3131 0.303 0.303 0.308 0.259 0.368 21,696,696 0.3115 15.09%
2025-01-02 0 0.265 0.260 0.265 0.248 0.270 4,278,000 1,113,696 0.2603 0.264 0.259 0.264 0.247 0.269 4,300,735 0.2590 8.16%
2024-12-31 0 0.245 0.240 0.245 0.238 0.255 110,000 26,550 0.2414 0.244 0.239 0.244 0.237 0.254 110,585 0.2401 1.24%
2024-12-30 0 0.242 0.239 0.242 0.235 0.248 912,000 220,458 0.2417 0.241 0.238 0.241 0.234 0.247 916,847 0.2405 0.83%
2024-12-27 0 0.240 0.235 0.240 0.235 0.240 77,000 18,206 0.2364 0.239 0.234 0.239 0.234 0.239 77,409 0.2352 1.27%
2024-12-24 0 0.237 0.231 0.237 0.230 0.255 368,000 85,028 0.2311 0.236 0.230 0.236 0.229 0.254 369,956 0.2298 -3.27%
2024-12-23 0 0.245 0.231 0.245 0.230 0.246 508,000 118,004 0.2323 0.244 0.230 0.244 0.229 0.245 510,700 0.2311 1.66%
2024-12-20 0 0.241 0.233 0.240 0.233 0.255 102,000 24,074 0.2360 0.240 0.232 0.239 0.232 0.254 102,542 0.2348 0.42%
2024-12-19 0 0.240 0.234 0.240 0.240 0.240 2,500 593 0.2372 0.239 0.233 0.239 0.239 0.239 2,513 0.2359 -0.83%
2024-12-18 0 0.242 0.230 0.242 0.230 0.242 113,000 26,371 0.2334 0.241 0.229 0.241 0.229 0.241 113,601 0.2321 0.41%
2024-12-17 0 0.241 0.235 0.241 0.235 0.241 15,000 3,551 0.2367 0.240 0.234 0.240 0.234 0.240 15,080 0.2355 -0.82%
2024-12-16 0 0.243 0.235 0.243 0.236 0.249 3,312,000 803,598 0.2426 0.242 0.234 0.242 0.235 0.248 3,329,601 0.2413 -0.41%
2024-12-13 0 0.244 0.238 0.244 0.245 0.245 2,000 490 0.2450 0.243 0.237 0.243 0.244 0.244 2,011 0.2437 0.83%
2024-12-12 0 0.242 0.239 0.242 0.238 0.247 1,833,500 442,455 0.2413 0.241 0.238 0.241 0.237 0.246 1,843,244 0.2400 1.68%
2024-12-11 0 0.238 0.238 0.240 0.236 0.249 2,463,000 592,572 0.2406 0.237 0.237 0.239 0.235 0.248 2,476,089 0.2393 -0.83%
2024-12-10 0 0.240 0.238 0.240 0.236 0.249 582,000 138,004 0.2371 0.239 0.237 0.239 0.235 0.248 585,093 0.2359 0.42%
2024-12-09 0 0.239 0.236 0.239 0.237 0.249 70,000 16,686 0.2384 0.238 0.235 0.238 0.236 0.248 70,372 0.2371 -1.24%
2024-12-06 0 0.242 0.237 0.242 0.237 0.255 1,566,000 375,740 0.2399 0.241 0.236 0.241 0.236 0.254 1,574,322 0.2387 -2.02%
2024-12-05 0 0.247 0.240 0.247 0.241 0.270 122,000 30,548 0.2504 0.246 0.239 0.246 0.240 0.269 122,648 0.2491 -3.14%
2024-12-04 0 0.255 0.241 0.255 0.241 0.260 2,060,000 514,920 0.2500 0.254 0.240 0.254 0.240 0.259 2,070,948 0.2486 3.66%
2024-12-03 0 0.246 0.239 0.246 0.237 0.275 2,563,000 630,777 0.2461 0.245 0.238 0.245 0.236 0.274 2,576,621 0.2448 0.00%
2024-12-02 0 0.246 0.235 0.246 0.235 0.250 120,000 29,566 0.2464 0.245 0.234 0.245 0.234 0.249 120,638 0.2451 0.82%
2024-11-29 0 0.244 0.231 0.244 0.230 0.244 106,500 25,513 0.2396 0.243 0.230 0.243 0.229 0.243 107,066 0.2383 3.39%
2024-11-28 0 0.236 0.236 0.242 0.236 0.243 65,000 15,412 0.2371 0.235 0.235 0.241 0.235 0.242 65,345 0.2359 -2.88%
2024-11-27 0 0.243 0.239 0.243 0.238 0.250 222,000 53,518 0.2411 0.242 0.238 0.242 0.237 0.249 223,180 0.2398 -0.82%
2024-11-26 0 0.245 0.239 0.245 0.238 0.248 3,628,000 881,252 0.2429 0.244 0.238 0.244 0.237 0.247 3,647,281 0.2416 0.41%
2024-11-25 0 0.244 0.237 0.244 0.237 0.245 1,650,000 401,792 0.2435 0.243 0.236 0.243 0.236 0.244 1,658,769 0.2422 0.41%
2024-11-22 0 0.243 0.237 0.243 0.236 0.244 70,500 17,057 0.2419 0.242 0.236 0.242 0.235 0.243 70,875 0.2407 0.00%
2024-11-21 0 0.243 0.237 0.243 0.236 0.246 1,060,000 257,398 0.2428 0.242 0.236 0.242 0.235 0.245 1,065,633 0.2415 -0.82%
2024-11-20 0 0.245 0.238 0.245 0.239 0.249 1,235,000 301,268 0.2439 0.244 0.237 0.244 0.238 0.248 1,241,563 0.2427 1.24%
2024-11-19 0 0.242 0.238 0.242 0.238 0.249 105,000 25,381 0.2417 0.241 0.237 0.241 0.237 0.248 105,558 0.2404 -0.41%
2024-11-18 0 0.243 0.236 0.243 0.235 0.248 1,392,000 333,942 0.2399 0.242 0.235 0.242 0.234 0.247 1,399,398 0.2386 0.00%
2024-11-15 0 0.243 0.238 0.243 0.237 0.247 2,462,000 604,514 0.2455 0.242 0.237 0.242 0.236 0.246 2,475,084 0.2442 -2.02%
2024-11-14 0 0.248 0.238 0.248 0.234 0.255 290,000 70,564 0.2433 0.247 0.237 0.247 0.233 0.254 291,541 0.2420 0.00%
2024-11-13 0 0.248 0.248 0.249 0.240 0.250 996,000 246,788 0.2478 0.247 0.247 0.248 0.239 0.249 1,001,293 0.2465 -2.75%
2024-11-12 0 0.255 0.249 0.255 0.249 0.260 645,000 162,856 0.2525 0.254 0.248 0.254 0.248 0.259 648,428 0.2512 0.00%
2024-11-11 0 0.255 0.247 0.255 0.247 0.270 841,500 212,825 0.2529 0.254 0.246 0.254 0.246 0.269 845,972 0.2516 0.00%
2024-11-08 0 0.255 0.247 0.255 0.246 0.265 1,233,500 317,027 0.2570 0.254 0.246 0.254 0.245 0.264 1,240,055 0.2557 0.00%
2024-11-07 0 0.255 0.243 0.255 0.242 0.265 1,511,100 377,234 0.2496 0.254 0.242 0.254 0.241 0.264 1,519,131 0.2483 2.41%
2024-11-06 0 0.249 0.240 0.249 0.241 0.249 12,000 2,944 0.2453 0.248 0.239 0.248 0.240 0.248 12,064 0.2440 2.05%
2024-11-05 0 0.244 0.239 0.244 0.232 0.250 1,175,500 286,818 0.2440 0.243 0.238 0.243 0.231 0.249 1,181,747 0.2427 0.83%
2024-11-04 0 0.242 0.230 0.242 0.229 0.249 2,156,000 519,882 0.2411 0.241 0.229 0.241 0.228 0.248 2,167,458 0.2399 -2.42%
2024-11-01 0 0.248 0.245 0.248 0.243 0.250 279,000 68,733 0.2464 0.247 0.244 0.247 0.242 0.249 280,483 0.2451 -0.40%
2024-10-31 0 0.249 0.244 0.249 0.242 0.260 712,000 177,732 0.2496 0.248 0.243 0.248 0.241 0.259 715,784 0.2483 -4.23%
2024-10-30 0 0.260 0.255 0.260 0.255 0.260 112,000 28,580 0.2552 0.259 0.254 0.259 0.254 0.259 112,595 0.2538 0.00%
2024-10-29 0 0.260 0.255 0.260 - - 0 0 - 0.259 0.254 0.259 - - 0 - 0.00%
2024-10-28 0 0.260 0.255 0.260 0.255 0.265 774,000 197,720 0.2555 0.259 0.254 0.259 0.254 0.264 778,113 0.2541 -1.89%
2024-10-25 0 0.265 0.260 0.265 0.255 0.265 28,000 7,240 0.2586 0.264 0.259 0.264 0.254 0.264 28,149 0.2572 0.00%
2024-10-24 0 0.265 0.255 0.265 0.255 0.265 28,000 7,240 0.2586 0.264 0.254 0.264 0.254 0.264 28,149 0.2572 0.00%
2024-10-23 0 0.265 0.255 0.265 0.260 0.270 3,210,000 834,920 0.2601 0.264 0.254 0.264 0.259 0.269 3,227,059 0.2587 3.92%
2024-10-22 0 0.255 0.255 0.260 0.255 0.260 98,000 25,170 0.2568 0.254 0.254 0.259 0.254 0.259 98,521 0.2555 -1.92%
2024-10-21 0 0.260 0.255 0.260 0.255 0.260 716,000 182,630 0.2551 0.259 0.254 0.259 0.254 0.259 719,805 0.2537 0.00%
2024-10-18 0 0.260 0.255 0.260 0.255 0.260 69,000 17,697 0.2565 0.259 0.254 0.259 0.254 0.259 69,367 0.2551 0.00%
2024-10-17 0 0.260 0.255 0.260 0.255 0.265 570,000 146,360 0.2568 0.259 0.254 0.259 0.254 0.264 573,029 0.2554 0.00%
2024-10-16 0 0.260 0.255 0.260 0.255 0.260 129,000 33,170 0.2571 0.259 0.254 0.259 0.254 0.259 129,686 0.2558 -1.89%
2024-10-15 0 0.265 0.255 0.265 0.255 0.265 572,000 148,790 0.2601 0.264 0.254 0.264 0.254 0.264 575,040 0.2587 1.92%
2024-10-14 0 0.260 0.260 0.265 0.260 0.275 2,101,000 547,430 0.2606 0.259 0.259 0.264 0.259 0.274 2,112,166 0.2592 -3.70%
2024-10-10 0 0.270 0.265 0.270 0.265 0.280 93,000 25,070 0.2696 0.269 0.264 0.269 0.264 0.279 93,494 0.2681 -1.82%
2024-10-09 0 0.275 0.265 0.275 0.265 0.275 278,000 75,100 0.2701 0.274 0.264 0.274 0.264 0.274 279,477 0.2687 0.00%
2024-10-08 0 0.275 0.270 0.275 0.265 0.285 2,462,500 678,390 0.2755 0.274 0.269 0.274 0.264 0.283 2,475,587 0.2740 -1.79%
2024-10-07 0 0.280 0.275 0.280 0.260 0.285 4,337,000 1,198,465 0.2763 0.279 0.274 0.279 0.259 0.283 4,360,049 0.2749 5.66%
2024-10-04 0 0.265 0.260 0.265 0.255 0.265 1,161,100 302,348 0.2604 0.264 0.259 0.264 0.254 0.264 1,167,271 0.2590 0.00%
2024-10-03 0 0.265 0.260 0.265 0.260 0.285 3,334,500 889,450 0.2667 0.264 0.259 0.264 0.259 0.283 3,352,221 0.2653 -1.85%
2024-10-02 0 0.270 0.260 0.270 0.260 0.285 736,500 196,835 0.2673 0.269 0.259 0.269 0.259 0.283 740,414 0.2658 1.89%
2024-09-30 0 0.265 0.260 0.265 0.255 0.285 2,357,000 617,360 0.2619 0.264 0.259 0.264 0.254 0.283 2,369,526 0.2605 1.92%
2024-09-27 0 0.260 0.255 0.260 0.255 0.260 285,500 74,007 0.2592 0.259 0.254 0.259 0.254 0.259 287,017 0.2578 0.00%
2024-09-26 0 0.260 0.255 0.260 0.255 0.260 1,372,000 349,987 0.2551 0.259 0.254 0.259 0.254 0.259 1,379,291 0.2537 0.00%
2024-09-25 0 0.260 0.255 0.260 0.255 0.260 878,000 224,220 0.2554 0.259 0.254 0.259 0.254 0.259 882,666 0.2540 0.00%
2024-09-24 0 0.260 0.255 0.260 0.255 0.265 509,000 131,797 0.2589 0.259 0.254 0.259 0.254 0.264 511,705 0.2576 -1.89%
2024-09-23 0 0.265 0.260 0.265 0.260 0.270 1,487,000 386,805 0.2601 0.264 0.259 0.264 0.259 0.269 1,494,903 0.2587 0.00%
2024-09-20 0 0.265 0.260 0.265 0.255 0.265 34,000 8,900 0.2618 0.264 0.259 0.264 0.254 0.264 34,181 0.2604 0.00%
2024-09-19 0 0.265 0.255 0.265 0.255 0.270 311,500 80,917 0.2598 0.264 0.254 0.264 0.254 0.269 313,155 0.2584 0.00%
2024-09-17 0 0.265 0.255 0.265 0.255 0.265 467,000 120,850 0.2588 0.264 0.254 0.264 0.254 0.264 469,482 0.2574 1.92%
2024-09-16 0 0.260 0.255 0.260 0.255 0.260 20,000 5,160 0.2580 0.259 0.254 0.259 0.254 0.259 20,106 0.2566 0.00%
2024-09-13 0 0.260 0.255 0.260 0.255 0.265 318,000 82,330 0.2589 0.259 0.254 0.259 0.254 0.264 319,690 0.2575 0.00%
2024-09-12 0 0.260 0.255 0.260 0.255 0.260 173,000 44,595 0.2578 0.259 0.254 0.259 0.254 0.259 173,919 0.2564 1.96%
2024-09-11 0 0.255 0.250 0.255 0.250 0.260 127,000 32,376 0.2549 0.254 0.249 0.254 0.249 0.259 127,675 0.2536 -1.92%
2024-09-10 0 0.260 0.255 0.260 0.255 0.260 108,000 27,850 0.2579 0.259 0.254 0.259 0.254 0.259 108,574 0.2565 0.00%
2024-09-09 0 0.260 0.255 0.260 0.255 0.265 258,000 66,000 0.2558 0.259 0.254 0.259 0.254 0.264 259,371 0.2545 -1.89%
2024-09-05 0 0.265 0.255 0.265 0.255 0.265 508,000 132,080 0.2600 0.264 0.254 0.264 0.254 0.264 510,700 0.2586 1.92%
2024-09-04 0 0.260 0.255 0.260 0.255 0.265 534,000 136,830 0.2562 0.259 0.254 0.259 0.254 0.264 536,838 0.2549 -1.89%
2024-09-03 0 0.265 0.255 0.265 0.255 0.270 1,680,000 431,310 0.2567 0.264 0.254 0.264 0.254 0.269 1,688,928 0.2554 -1.85%
2024-09-02 0 0.270 0.260 0.270 0.260 0.270 32,000 8,560 0.2675 0.269 0.259 0.269 0.259 0.269 32,170 0.2661 0.00%
2024-08-30 0 0.270 0.265 0.270 0.265 0.275 98,500 26,292 0.2669 0.269 0.264 0.269 0.264 0.274 99,023 0.2655 -1.82%
2024-08-29 0 0.275 0.270 0.275 0.270 0.280 36,000 9,860 0.2739 0.274 0.269 0.274 0.269 0.279 36,191 0.2724 -1.79%
2024-08-28 0 0.280 0.270 0.280 0.270 0.280 62,000 17,110 0.2760 0.279 0.269 0.279 0.269 0.279 62,329 0.2745 0.00%
2024-08-27 0 0.280 0.265 0.280 0.265 0.280 78,000 21,150 0.2712 0.279 0.264 0.279 0.264 0.279 78,415 0.2697 0.00%
2024-08-26 0 0.280 0.265 0.280 0.265 0.290 158,000 43,400 0.2747 0.279 0.264 0.279 0.264 0.288 158,840 0.2732 0.00%
2024-08-23 0 0.280 0.265 0.280 0.265 0.290 287,000 78,460 0.2734 0.279 0.264 0.279 0.264 0.288 288,525 0.2719 0.00%
2024-08-22 0 0.280 0.265 0.280 0.260 0.285 364,000 97,130 0.2668 0.279 0.264 0.279 0.259 0.283 365,934 0.2654 5.66%
2024-08-21 0 0.265 0.260 0.265 0.260 0.265 44,000 11,560 0.2627 0.264 0.259 0.264 0.259 0.264 44,234 0.2613 1.92%
2024-08-20 0 0.260 0.260 0.265 0.260 0.270 53,000 13,870 0.2617 0.259 0.259 0.264 0.259 0.269 53,282 0.2603 -1.89%
2024-08-19 0 0.265 0.260 0.265 0.265 0.275 256,000 68,010 0.2657 0.264 0.259 0.264 0.264 0.274 257,360 0.2643 -3.64%
2024-08-16 0 0.275 0.265 0.275 0.265 0.275 71,000 19,080 0.2687 0.274 0.264 0.274 0.264 0.274 71,377 0.2673 0.00%
2024-08-15 0 0.275 0.270 0.275 0.270 0.285 1,051,500 288,432 0.2743 0.274 0.269 0.274 0.269 0.283 1,057,088 0.2729 0.00%
2024-08-14 0 0.275 0.265 0.275 0.270 0.290 237,000 64,665 0.2728 0.274 0.264 0.274 0.269 0.288 238,260 0.2714 0.00%
2024-08-13 0 0.275 0.265 0.275 0.265 0.290 136,000 37,380 0.2749 0.274 0.264 0.274 0.264 0.288 136,723 0.2734 1.85%
2024-08-12 0 0.270 0.265 0.270 0.265 0.285 245,000 65,940 0.2691 0.269 0.264 0.269 0.264 0.283 246,302 0.2677 0.00%
2024-08-09 0 0.270 0.260 0.270 0.260 0.270 180,000 47,720 0.2651 0.269 0.259 0.269 0.259 0.269 180,957 0.2637 0.00%
2024-08-08 0 0.270 0.260 0.270 0.255 0.270 793,000 208,085 0.2624 0.269 0.259 0.269 0.254 0.269 797,214 0.2610 0.00%
2024-08-07 0 0.270 0.260 0.270 0.260 0.270 64,000 17,000 0.2656 0.269 0.259 0.269 0.259 0.269 64,340 0.2642 1.89%
2024-08-06 0 0.265 0.260 0.265 0.260 0.270 66,000 17,570 0.2662 0.264 0.259 0.264 0.259 0.269 66,351 0.2648 -1.85%
2024-08-05 0 0.270 0.260 0.270 0.260 0.270 2,289,000 606,110 0.2648 0.269 0.259 0.269 0.259 0.269 2,301,165 0.2634 0.00%
2024-08-02 0 0.270 0.260 0.270 0.260 0.275 1,431,000 385,368 0.2693 0.269 0.259 0.269 0.259 0.274 1,438,605 0.2679 0.00%
2024-08-01 0 0.270 0.265 0.270 0.260 0.275 230,000 61,600 0.2678 0.269 0.264 0.269 0.259 0.274 231,222 0.2664 0.00%
2024-07-31 0 0.270 0.255 0.270 0.260 0.290 2,424,000 646,130 0.2666 0.269 0.254 0.269 0.259 0.288 2,436,882 0.2651 0.00%
2024-07-30 0 0.270 0.260 0.270 0.255 0.275 1,319,000 346,158 0.2624 0.269 0.259 0.269 0.254 0.274 1,326,010 0.2611 3.85%
2024-07-29 0 0.260 0.255 0.260 0.255 0.270 206,000 53,480 0.2596 0.259 0.254 0.259 0.254 0.269 207,095 0.2582 -1.89%
2024-07-26 0 0.265 0.260 0.265 0.260 0.270 372,500 99,372 0.2668 0.264 0.259 0.264 0.259 0.269 374,480 0.2654 -1.85%
2024-07-25 0 0.270 0.265 0.270 0.250 0.285 3,782,000 962,300 0.2544 0.269 0.264 0.269 0.249 0.283 3,802,099 0.2531 -5.26%
2024-07-24 0 0.285 0.275 0.285 0.270 0.285 108,000 29,837 0.2763 0.283 0.274 0.283 0.269 0.283 108,574 0.2748 0.00%
2024-07-23 0 0.285 0.275 0.285 0.275 0.290 94,000 26,200 0.2787 0.283 0.274 0.283 0.274 0.288 94,500 0.2772 0.00%
2024-07-22 0 0.285 0.270 0.285 0.275 0.290 162,000 44,940 0.2774 0.283 0.269 0.283 0.274 0.288 162,861 0.2759 0.00%
2024-07-19 0 0.285 0.270 0.285 0.275 0.285 40,000 11,290 0.2823 0.283 0.269 0.283 0.274 0.283 40,213 0.2808 0.00%
2024-07-18 0 0.285 0.265 0.285 0.265 0.285 333,000 91,255 0.2740 0.283 0.264 0.283 0.264 0.283 334,770 0.2726 1.79%
2024-07-17 0 0.280 0.275 0.280 0.275 0.295 1,085,900 309,545 0.2851 0.279 0.274 0.279 0.274 0.293 1,091,671 0.2836 -5.08%
2024-07-16 0 0.295 0.275 0.295 0.275 0.295 2,349,000 680,355 0.2896 0.293 0.274 0.293 0.274 0.293 2,361,484 0.2881 1.72%
2024-07-15 0 0.290 0.275 0.290 0.270 0.295 456,000 132,230 0.2900 0.288 0.274 0.288 0.269 0.293 458,423 0.2884 0.00%
2024-07-12 0 0.290 0.280 0.290 0.275 0.295 63,000 17,980 0.2854 0.288 0.279 0.288 0.274 0.293 63,335 0.2839 -1.69%
2024-07-11 0 0.295 0.275 0.295 0.275 0.295 6,276,000 1,820,080 0.2900 0.293 0.274 0.293 0.274 0.293 6,309,353 0.2885 1.72%
2024-07-10 0 0.290 0.265 0.290 0.270 0.290 906,500 256,865 0.2834 0.288 0.264 0.288 0.269 0.288 911,318 0.2819 1.75%
2024-07-09 0 0.285 0.265 0.285 0.265 0.285 28,000 7,890 0.2818 0.283 0.264 0.283 0.264 0.283 28,149 0.2803 0.00%
2024-07-08 0 0.285 0.270 0.285 0.275 0.285 447,000 124,995 0.2796 0.283 0.269 0.283 0.274 0.283 449,376 0.2782 1.79%
2024-07-05 0 0.280 0.260 0.280 0.255 0.280 1,282,000 341,830 0.2666 0.279 0.259 0.279 0.254 0.279 1,288,813 0.2652 7.69%
2024-07-04 0 0.260 0.255 0.260 0.250 0.285 3,763,000 966,155 0.2568 0.259 0.254 0.259 0.249 0.283 3,782,998 0.2554 -5.45%
2024-07-03 0 0.275 0.265 0.275 0.265 0.275 29,000 7,895 0.2722 0.274 0.264 0.274 0.264 0.274 29,154 0.2708 0.00%
2024-07-02 0 0.275 0.265 0.275 0.265 0.275 5,645,000 1,524,145 0.2700 0.274 0.264 0.274 0.264 0.274 5,675,000 0.2686 -1.79%
2024-06-28 0 0.280 0.265 0.280 0.260 0.285 1,089,500 292,965 0.2689 0.279 0.264 0.279 0.259 0.283 1,095,290 0.2675 1.82%
2024-06-27 0 0.275 0.255 0.275 - - 0 0 - 0.274 0.254 0.274 - - 0 - 0.00%
2024-06-26 0 0.275 0.265 0.275 0.265 0.280 167,000 44,435 0.2661 0.274 0.264 0.274 0.264 0.279 167,888 0.2647 0.00%
2024-06-25 0 0.275 0.260 0.275 0.255 0.280 534,000 141,800 0.2655 0.274 0.259 0.274 0.254 0.279 536,838 0.2641 5.77%
2024-06-24 0 0.260 0.255 0.260 0.255 0.280 3,330,000 895,670 0.2690 0.259 0.254 0.259 0.254 0.279 3,347,697 0.2675 -5.45%
2024-06-21 0 0.275 0.255 0.275 0.250 0.285 1,653,000 430,175 0.2602 0.274 0.254 0.274 0.249 0.283 1,661,785 0.2589 -1.79%
2024-06-20 0 0.280 0.265 0.280 0.265 0.285 500,000 136,360 0.2727 0.279 0.264 0.279 0.264 0.283 502,657 0.2713 5.66%
2024-06-19 0 0.265 0.255 0.265 0.255 0.265 47,300 12,392 0.2620 0.264 0.254 0.264 0.254 0.264 47,551 0.2606 0.00%
2024-06-18 0 0.265 0.255 0.265 0.255 0.265 120,000 31,170 0.2598 0.264 0.254 0.264 0.254 0.264 120,638 0.2584 0.45%
2024-06-17 0 0.265 0.255 0.265 0.250 0.275 1,060,500 272,801 0.2572 0.262 0.253 0.262 0.248 0.272 1,070,986 0.2547 -1.85%
2024-06-14 0 0.270 0.250 0.270 0.250 0.270 2,092,500 542,080 0.2591 0.267 0.248 0.267 0.248 0.267 2,113,190 0.2565 3.85%
2024-06-13 0 0.260 0.255 0.260 0.260 0.270 569,500 149,287 0.2621 0.257 0.253 0.257 0.257 0.267 575,131 0.2596 -3.70%
2024-06-12 0 0.270 0.260 0.270 0.260 0.275 2,656,000 713,450 0.2686 0.267 0.257 0.267 0.257 0.272 2,682,261 0.2660 -1.82%
2024-06-11 0 0.275 0.265 0.270 0.265 0.280 546,500 148,230 0.2712 0.272 0.262 0.267 0.262 0.277 551,904 0.2686 -1.79%
2024-06-07 0 0.280 0.270 0.280 0.270 0.280 753,500 206,187 0.2736 0.277 0.267 0.277 0.267 0.277 760,950 0.2710 1.82%
2024-06-06 0 0.275 0.270 0.275 0.270 0.275 44,000 12,030 0.2734 0.272 0.267 0.272 0.267 0.272 44,435 0.2707 0.00%
2024-06-05 0 0.275 0.270 0.275 0.270 0.280 397,000 108,175 0.2725 0.272 0.267 0.272 0.267 0.277 400,925 0.2698 -1.79%
2024-06-04 0 0.280 0.275 0.280 0.275 0.285 445,000 125,590 0.2822 0.277 0.272 0.277 0.272 0.282 449,400 0.2795 0.00%
2024-06-03 0 0.280 0.275 0.280 0.275 0.285 338,000 96,140 0.2844 0.277 0.272 0.277 0.272 0.282 341,342 0.2817 -1.75%
2024-05-31 0 0.285 0.275 0.285 0.270 0.285 712,500 198,550 0.2787 0.282 0.272 0.282 0.267 0.282 719,545 0.2759 3.64%
2024-05-30 0 0.275 0.270 0.275 0.275 0.285 372,900 102,702 0.2754 0.272 0.267 0.272 0.272 0.282 376,587 0.2727 -3.51%
2024-05-29 0 0.285 0.280 0.285 0.275 0.290 1,018,000 283,890 0.2789 0.282 0.277 0.282 0.272 0.287 1,028,065 0.2761 0.00%
2024-05-28 0 0.285 0.275 0.285 0.275 0.285 20,000 5,670 0.2835 0.282 0.272 0.282 0.272 0.282 20,198 0.2807 0.00%
2024-05-27 0 0.285 0.280 0.285 0.275 0.285 97,500 27,320 0.2802 0.282 0.277 0.282 0.272 0.282 98,464 0.2775 0.00%
2024-05-24 0 0.285 0.275 0.285 0.275 0.285 1,736,000 486,050 0.2800 0.282 0.272 0.282 0.272 0.282 1,753,165 0.2772 0.00%
2024-05-23 0 0.285 0.280 0.285 0.275 0.290 2,472,400 703,968 0.2847 0.282 0.277 0.282 0.272 0.287 2,496,846 0.2819 0.00%
2024-05-22 0 0.285 0.280 0.285 0.275 0.285 15,000 4,175 0.2783 0.282 0.277 0.282 0.272 0.282 15,148 0.2756 0.00%
2024-05-21 0 0.285 0.275 0.280 0.275 0.290 3,852,000 1,087,550 0.2823 0.282 0.272 0.277 0.272 0.287 3,890,087 0.2796 -1.72%
2024-05-20 0 0.290 0.280 0.290 0.275 0.290 5,103,500 1,447,880 0.2837 0.287 0.277 0.287 0.272 0.287 5,153,961 0.2809 5.45%
2024-05-17 0 0.275 0.270 0.275 0.270 0.285 3,315,500 913,195 0.2754 0.272 0.267 0.272 0.267 0.282 3,348,282 0.2727 1.85%
2024-05-16 0 0.270 0.265 0.270 0.265 0.285 176,000 47,540 0.2701 0.267 0.262 0.267 0.262 0.282 177,740 0.2675 0.00%
2024-05-14 0 0.270 0.265 0.270 0.265 0.270 150,000 40,340 0.2689 0.267 0.262 0.267 0.262 0.267 151,483 0.2663 0.00%
2024-05-13 0 0.270 0.265 0.270 0.260 0.270 281,600 74,540 0.2647 0.267 0.262 0.267 0.257 0.267 284,384 0.2621 0.00%
2024-05-10 0 0.270 0.265 0.270 0.265 0.275 1,391,000 372,180 0.2676 0.267 0.262 0.267 0.262 0.272 1,404,754 0.2649 -1.82%
2024-05-09 0 0.275 0.270 0.275 0.270 0.275 150,500 41,055 0.2728 0.272 0.267 0.272 0.267 0.272 151,988 0.2701 0.00%
2024-05-08 0 0.275 0.270 0.275 0.270 0.280 658,000 177,810 0.2702 0.272 0.267 0.272 0.267 0.277 664,506 0.2676 0.00%
2024-05-07 0 0.275 0.275 0.280 0.275 0.280 56,000 15,530 0.2773 0.272 0.272 0.277 0.272 0.277 56,554 0.2746 -1.79%
2024-05-06 0 0.280 0.275 0.280 0.275 0.280 54,000 14,970 0.2772 0.277 0.272 0.277 0.272 0.277 54,534 0.2745 0.00%
2024-05-03 0 0.280 0.275 0.280 0.275 0.280 381,000 105,340 0.2765 0.277 0.272 0.277 0.272 0.277 384,767 0.2738 0.00%
2024-05-02 0 0.280 0.275 0.280 0.275 0.285 380,000 105,670 0.2781 0.277 0.272 0.277 0.272 0.282 383,757 0.2754 0.00%
2024-04-30 0 0.280 0.275 0.280 0.275 0.285 38,000 10,640 0.2800 0.277 0.272 0.277 0.272 0.282 38,376 0.2773 -1.75%
2024-04-29 0 0.285 0.275 0.285 0.275 0.285 261,000 73,135 0.2802 0.282 0.272 0.282 0.272 0.282 263,581 0.2775 1.79%
2024-04-26 0 0.280 0.275 0.285 0.275 0.285 978,500 274,107 0.2801 0.277 0.272 0.282 0.272 0.282 988,175 0.2774 0.00%
2024-04-25 0 0.280 0.275 0.280 0.270 0.285 159,000 44,570 0.2803 0.277 0.272 0.277 0.267 0.282 160,572 0.2776 0.00%
2024-04-24 0 0.280 0.275 0.280 0.280 0.290 6,139,000 1,742,905 0.2839 0.277 0.272 0.277 0.277 0.287 6,199,699 0.2811 -1.75%
2024-04-23 0 0.285 0.280 0.285 0.280 0.295 7,120,500 2,032,642 0.2855 0.282 0.277 0.282 0.277 0.292 7,190,904 0.2827 -1.72%
2024-04-22 0 0.290 0.280 0.290 0.285 0.310 3,982,000 1,152,880 0.2895 0.287 0.277 0.287 0.282 0.307 4,021,372 0.2867 0.00%
2024-04-19 0 0.290 0.285 0.290 0.280 0.290 2,393,995 682,048 0.2849 0.287 0.282 0.287 0.277 0.287 2,417,666 0.2821 0.00%
2024-04-18 0 0.290 0.285 0.290 0.285 0.290 40,000 11,530 0.2883 0.287 0.282 0.287 0.282 0.287 40,396 0.2854 0.00%
2024-04-17 0 0.290 0.285 0.290 0.280 0.290 556,000 158,090 0.2843 0.287 0.282 0.287 0.277 0.287 561,497 0.2816 0.00%
2024-04-16 0 0.290 0.285 0.290 0.285 0.290 160,500 45,900 0.2860 0.287 0.282 0.287 0.282 0.287 162,087 0.2832 0.00%
2024-04-15 0 0.290 0.285 0.290 0.285 0.300 102,500 29,797 0.2907 0.287 0.282 0.287 0.282 0.297 103,513 0.2879 0.00%
2024-04-12 0 0.290 0.285 0.290 0.285 0.290 2,126,000 610,060 0.2870 0.287 0.282 0.287 0.282 0.287 2,147,021 0.2841 0.00%
2024-04-11 0 0.290 0.285 0.290 0.285 0.290 167,000 47,770 0.2860 0.287 0.282 0.287 0.282 0.287 168,651 0.2832 1.75%
2024-04-10 0 0.285 0.285 0.290 0.285 0.295 879,752 251,003 0.2853 0.282 0.282 0.287 0.282 0.292 888,451 0.2825 -3.39%
2024-04-09 0 0.295 0.285 0.295 0.285 0.295 91,000 26,495 0.2912 0.292 0.282 0.292 0.282 0.292 91,900 0.2883 0.00%
2024-04-08 0 0.295 0.285 0.295 0.285 0.295 1,426,252 413,608 0.2900 0.292 0.282 0.292 0.282 0.292 1,440,354 0.2872 0.00%
2024-04-05 0 0.295 0.285 0.295 0.285 0.295 1,032,000 298,440 0.2892 0.292 0.282 0.292 0.282 0.292 1,042,204 0.2864 1.72%
2024-04-03 0 0.290 0.285 0.290 0.285 0.290 104,500 30,212 0.2891 0.287 0.282 0.287 0.282 0.287 105,533 0.2863 0.00%
2024-04-02 0 0.290 0.285 0.290 0.285 0.295 1,069,500 306,492 0.2866 0.287 0.282 0.287 0.282 0.292 1,080,075 0.2838 -1.69%
2024-03-28 0 0.295 0.285 0.295 0.290 0.295 49,000 14,285 0.2915 0.292 0.282 0.292 0.287 0.292 49,484 0.2887 0.00%
2024-03-27 0 0.295 0.290 0.295 0.285 0.295 780,000 225,120 0.2886 0.292 0.287 0.292 0.282 0.292 787,712 0.2858 0.00%
2024-03-26 0 0.295 0.285 0.295 0.290 0.295 4,222,000 1,224,450 0.2900 0.292 0.282 0.292 0.287 0.292 4,263,745 0.2872 1.72%
2024-03-25 0 0.290 0.285 0.290 0.285 0.295 392,000 113,670 0.2900 0.287 0.282 0.287 0.282 0.292 395,876 0.2871 0.00%
2024-03-22 0 0.290 0.285 0.290 0.290 0.300 1,512,000 444,970 0.2943 0.287 0.282 0.287 0.287 0.297 1,526,950 0.2914 -3.33%
2024-03-21 0 0.300 0.290 0.300 0.290 0.300 10,086,000 2,975,520 0.2950 0.297 0.287 0.297 0.287 0.297 10,185,725 0.2921 0.00%
2024-03-20 0 0.300 0.290 0.300 0.295 0.300 15,262,000 4,502,350 0.2950 0.297 0.287 0.297 0.292 0.297 15,412,903 0.2921 0.00%
2024-03-19 0 0.300 0.290 0.300 0.285 0.300 9,312,000 2,736,470 0.2939 0.297 0.287 0.297 0.282 0.297 9,404,073 0.2910 1.69%
2024-03-18 0 0.295 0.290 0.295 0.285 0.295 5,768,500 1,661,575 0.2880 0.292 0.287 0.292 0.282 0.292 5,825,536 0.2852 0.00%
2024-03-15 0 0.295 0.285 0.295 0.280 0.295 5,039,000 1,440,710 0.2859 0.292 0.282 0.292 0.277 0.292 5,088,823 0.2831 1.72%
2024-03-14 0 0.290 0.285 0.290 0.285 0.295 2,738,500 788,325 0.2879 0.287 0.282 0.287 0.282 0.292 2,765,577 0.2850 -1.69%
2024-03-13 0 0.295 0.290 0.295 0.290 0.300 760,000 221,230 0.2911 0.292 0.287 0.292 0.287 0.297 767,515 0.2882 0.00%
2024-03-12 0 0.295 0.290 0.295 0.290 0.295 173,900 50,933 0.2929 0.292 0.287 0.292 0.287 0.292 175,619 0.2900 1.72%
2024-03-11 0 0.290 0.290 0.295 0.290 0.295 686,000 199,120 0.2903 0.287 0.287 0.292 0.287 0.292 692,783 0.2874 -1.69%
2024-03-08 0 0.295 0.290 0.295 0.290 0.295 990,000 287,550 0.2905 0.292 0.287 0.292 0.287 0.292 999,789 0.2876 0.00%
2024-03-07 0 0.295 0.290 0.295 0.290 0.295 178,500 52,230 0.2926 0.292 0.287 0.292 0.287 0.292 180,265 0.2897 0.00%
2024-03-06 0 0.295 0.290 0.295 0.290 0.295 66,000 19,320 0.2927 0.292 0.287 0.292 0.287 0.292 66,653 0.2899 0.00%
2024-03-05 0 0.295 0.290 0.295 0.290 0.305 644,000 189,460 0.2942 0.292 0.287 0.292 0.287 0.302 650,368 0.2913 -3.28%
2024-03-04 0 0.305 0.295 0.305 0.295 0.310 2,078,000 633,490 0.3049 0.302 0.292 0.302 0.292 0.307 2,098,546 0.3019 3.39%
2024-03-01 0 0.295 0.295 0.300 0.290 0.310 6,570,000 1,969,510 0.2998 0.292 0.292 0.297 0.287 0.307 6,634,961 0.2968 -3.28%
2024-02-29 0 0.305 0.290 0.305 0.280 0.310 8,414,000 2,560,620 0.3043 0.302 0.287 0.302 0.277 0.307 8,497,194 0.3013 7.02%
2024-02-28 0 0.285 0.280 0.285 0.280 0.285 176,000 50,100 0.2847 0.282 0.277 0.282 0.277 0.282 177,740 0.2819 0.00%
2024-02-27 0 0.285 0.280 0.285 0.280 0.290 1,932,000 548,130 0.2837 0.282 0.277 0.282 0.277 0.287 1,951,103 0.2809 -1.72%
2024-02-26 0 0.290 0.280 0.290 0.285 0.295 1,798,000 514,310 0.2860 0.287 0.277 0.287 0.282 0.292 1,815,778 0.2832 -1.69%
2024-02-23 0 0.295 0.285 0.295 0.290 0.295 234,000 67,990 0.2906 0.292 0.282 0.292 0.287 0.292 236,314 0.2877 0.00%
2024-02-22 0 0.295 0.290 0.295 0.290 0.295 107,000 31,470 0.2941 0.292 0.287 0.292 0.287 0.292 108,058 0.2912 0.00%
2024-02-21 0 0.295 0.290 0.295 0.285 0.300 904,500 263,757 0.2916 0.292 0.287 0.292 0.282 0.297 913,443 0.2888 0.00%
2024-02-20 0 0.295 0.290 0.295 0.290 0.300 1,110,000 328,112 0.2956 0.292 0.287 0.292 0.287 0.297 1,120,975 0.2927 -1.67%
2024-02-19 0 0.300 0.295 0.300 0.300 0.305 26,000 7,820 0.3008 0.297 0.292 0.297 0.297 0.302 26,257 0.2978 -1.64%
2024-02-16 0 0.305 0.300 0.305 0.295 0.305 759,500 226,385 0.2981 0.302 0.297 0.302 0.292 0.302 767,010 0.2952 0.00%
2024-02-15 0 0.305 0.300 0.305 0.295 0.305 32,000 9,620 0.3006 0.302 0.297 0.302 0.292 0.302 32,316 0.2977 1.67%
2024-02-14 0 0.300 0.295 0.300 0.295 0.305 45,000 13,445 0.2988 0.297 0.292 0.297 0.292 0.302 45,445 0.2959 0.00%
2024-02-09 0 0.300 0.295 0.300 0.300 0.310 2,116,000 644,320 0.3045 0.297 0.292 0.297 0.297 0.307 2,136,922 0.3015 0.00%
2024-02-08 0 0.300 0.295 0.300 0.295 0.300 60,000 17,740 0.2957 0.297 0.292 0.297 0.292 0.297 60,593 0.2928 0.00%
2024-02-07 0 0.300 0.290 0.300 0.300 0.300 22,000 6,600 0.3000 0.297 0.287 0.297 0.297 0.297 22,218 0.2971 0.00%
2024-02-06 0 0.300 0.290 0.300 0.290 0.310 1,488,000 439,120 0.2951 0.297 0.287 0.297 0.287 0.307 1,502,713 0.2922 0.00%
2024-02-05 0 0.300 0.295 0.300 0.295 0.310 622,000 186,420 0.2997 0.297 0.292 0.297 0.292 0.307 628,150 0.2968 0.00%
2024-02-02 0 0.300 0.295 0.300 0.300 0.305 48,000 14,450 0.3010 0.297 0.292 0.297 0.297 0.302 48,475 0.2981 0.00%
2024-02-01 0 0.300 0.295 0.300 0.300 0.300 34,000 10,200 0.3000 0.297 0.292 0.297 0.297 0.297 34,336 0.2971 3.45%
2024-01-31 0 0.290 0.290 0.300 0.290 0.300 132,000 38,870 0.2945 0.287 0.287 0.297 0.287 0.297 133,305 0.2916 -3.33%
2024-01-30 0 0.300 0.295 0.300 0.295 0.300 129,500 38,492 0.2972 0.297 0.292 0.297 0.292 0.297 130,780 0.2943 0.00%
2024-01-29 0 0.300 0.295 0.300 0.295 0.300 105,500 31,430 0.2979 0.297 0.292 0.297 0.292 0.297 106,543 0.2950 0.00%
2024-01-26 0 0.300 0.290 0.300 0.295 0.305 1,928,000 578,070 0.2998 0.297 0.287 0.297 0.292 0.302 1,947,063 0.2969 1.69%
2024-01-25 0 0.295 0.290 0.300 0.290 0.300 624,000 181,760 0.2913 0.292 0.287 0.297 0.287 0.297 630,170 0.2884 -1.67%
2024-01-24 0 0.300 0.295 0.300 0.300 0.305 12,000 3,620 0.3017 0.297 0.292 0.297 0.297 0.302 12,119 0.2987 1.69%
2024-01-23 0 0.295 0.290 0.300 0.270 0.300 295,800 85,266 0.2883 0.292 0.287 0.297 0.267 0.297 298,725 0.2854 5.36%
2024-01-22 0 0.280 0.280 0.285 0.280 0.305 517,000 150,680 0.2915 0.277 0.277 0.282 0.277 0.302 522,112 0.2886 -6.67%
2024-01-19 0 0.300 0.295 0.300 0.300 0.310 492,000 147,920 0.3007 0.297 0.292 0.297 0.297 0.307 496,865 0.2977 0.00%
2024-01-18 0 0.300 0.295 0.300 0.295 0.305 475,000 140,700 0.2962 0.297 0.292 0.297 0.292 0.302 479,697 0.2933 0.00%
2024-01-17 0 0.300 0.295 0.300 0.300 0.310 194,000 58,540 0.3018 0.297 0.292 0.297 0.297 0.307 195,918 0.2988 0.00%
2024-01-16 0 0.300 0.300 0.310 0.300 0.320 422,000 129,000 0.3057 0.297 0.297 0.307 0.297 0.317 426,173 0.3027 -3.23%
2024-01-15 0 0.310 0.305 0.310 0.305 0.310 2,930,000 893,930 0.3051 0.307 0.302 0.307 0.302 0.307 2,958,970 0.3021 1.64%
2024-01-12 0 0.305 0.300 0.305 0.305 0.305 84,000 25,620 0.3050 0.302 0.297 0.302 0.302 0.302 84,831 0.3020 0.00%
2024-01-11 0 0.305 0.300 0.305 0.300 0.310 662,000 200,070 0.3022 0.302 0.297 0.302 0.297 0.307 668,546 0.2993 -1.61%
2024-01-10 0 0.310 0.305 0.310 0.305 0.310 182,000 55,820 0.3067 0.307 0.302 0.307 0.302 0.307 183,800 0.3037 0.00%
2024-01-09 0 0.310 0.305 0.310 0.305 0.310 82,000 25,320 0.3088 0.307 0.302 0.307 0.302 0.307 82,811 0.3058 0.00%
2024-01-08 0 0.310 0.300 0.310 0.300 0.310 164,000 49,960 0.3046 0.307 0.297 0.307 0.297 0.307 165,622 0.3017 0.00%
2024-01-05 0 0.310 0.300 0.310 0.300 0.310 401,000 121,740 0.3036 0.307 0.297 0.307 0.297 0.307 404,965 0.3006 1.64%
2024-01-04 0 0.305 0.305 0.310 0.300 0.310 1,546,505 471,091 0.3046 0.302 0.302 0.307 0.297 0.307 1,561,796 0.3016 0.00%
2024-01-03 0 0.305 0.305 0.310 0.305 0.320 1,214,000 375,700 0.3095 0.302 0.302 0.307 0.302 0.317 1,226,003 0.3064 -4.69%
2024-01-02 0 0.320 0.315 0.320 0.310 0.330 250,000 80,070 0.3203 0.317 0.312 0.317 0.307 0.327 252,472 0.3171 -1.54%
2023-12-29 0 0.325 0.315 0.335 0.310 0.340 4,346,000 1,415,180 0.3256 0.322 0.312 0.332 0.307 0.337 4,388,971 0.3224 0.00%
2023-12-28 0 0.325 0.315 0.325 0.310 0.330 68,000 21,697 0.3191 0.322 0.312 0.322 0.307 0.327 68,672 0.3159 1.56%
2023-12-27 0 0.320 0.315 0.320 0.315 0.330 83,000 26,720 0.3219 0.317 0.312 0.317 0.312 0.327 83,821 0.3188 -1.54%
2023-12-22 0 0.325 0.320 0.325 0.300 0.330 2,412,000 755,110 0.3131 0.322 0.317 0.322 0.297 0.327 2,435,849 0.3100 4.84%
2023-12-21 0 0.310 0.300 0.310 0.300 0.310 1,642,000 500,950 0.3051 0.307 0.297 0.307 0.297 0.307 1,658,235 0.3021 0.00%
2023-12-20 0 0.310 0.300 0.310 0.300 0.310 271,000 83,060 0.3065 0.307 0.297 0.307 0.297 0.307 273,680 0.3035 0.00%
2023-12-19 0 0.310 0.300 0.305 0.300 0.310 5,162,000 1,574,150 0.3049 0.307 0.297 0.302 0.297 0.307 5,213,039 0.3020 0.00%
2023-12-18 0 0.310 0.295 0.310 0.290 0.310 1,174,000 356,290 0.3035 0.307 0.292 0.307 0.287 0.307 1,185,608 0.3005 3.33%
2023-12-15 0 0.300 0.295 0.300 0.290 0.300 362,000 106,760 0.2949 0.297 0.292 0.297 0.287 0.297 365,579 0.2920 1.69%
2023-12-14 0 0.295 0.290 0.295 0.290 0.305 626,000 185,290 0.2960 0.292 0.287 0.292 0.287 0.302 632,190 0.2931 -1.67%
2023-12-13 0 0.300 0.290 0.300 0.290 0.300 194,500 57,745 0.2969 0.297 0.287 0.297 0.287 0.297 196,423 0.2940 0.00%
2023-12-12 0 0.300 0.290 0.300 0.290 0.300 636,000 186,700 0.2936 0.297 0.287 0.297 0.287 0.297 642,288 0.2907 1.69%
2023-12-11 0 0.295 0.290 0.295 0.290 0.310 1,572,000 465,350 0.2960 0.292 0.287 0.292 0.287 0.307 1,587,543 0.2931 -4.84%
2023-12-08 0 0.310 0.295 0.310 0.295 0.310 568,000 171,070 0.3012 0.307 0.292 0.307 0.292 0.307 573,616 0.2982 0.00%
2023-12-07 0 0.310 0.295 0.310 0.295 0.310 504,500 151,747 0.3008 0.307 0.292 0.307 0.292 0.307 509,488 0.2978 0.00%
2023-12-06 0 0.310 0.300 0.310 0.300 0.310 596,000 181,910 0.3052 0.307 0.297 0.307 0.297 0.307 601,893 0.3022 1.64%
2023-12-05 0 0.305 0.290 0.305 0.290 0.305 343,000 102,130 0.2978 0.302 0.287 0.302 0.287 0.302 346,391 0.2948 1.67%
2023-12-04 0 0.300 0.285 0.300 0.290 0.300 382,000 112,020 0.2932 0.297 0.282 0.297 0.287 0.297 385,777 0.2904 0.00%
2023-12-01 0 0.300 0.295 0.300 0.295 0.300 246,000 72,780 0.2959 0.297 0.292 0.297 0.292 0.297 248,432 0.2930 0.00%
2023-11-30 0 0.300 0.295 0.300 0.300 0.300 32,000 9,600 0.3000 0.297 0.292 0.297 0.297 0.297 32,316 0.2971 0.00%
2023-11-29 0 0.300 0.295 0.300 0.295 0.310 442,000 131,150 0.2967 0.297 0.292 0.297 0.292 0.307 446,370 0.2938 -3.23%
2023-11-28 0 0.310 0.300 0.310 0.295 0.310 638,000 189,595 0.2972 0.307 0.297 0.307 0.292 0.307 644,308 0.2943 1.64%
2023-11-27 0 0.305 0.300 0.305 0.295 0.310 203,000 61,125 0.3011 0.302 0.297 0.302 0.292 0.307 205,007 0.2982 1.67%
2023-11-24 0 0.300 0.295 0.300 0.290 0.300 86,000 25,570 0.2973 0.297 0.292 0.297 0.287 0.297 86,850 0.2944 0.00%
2023-11-23 0 0.300 0.295 0.300 0.295 0.300 380,000 112,900 0.2971 0.297 0.292 0.297 0.292 0.297 383,757 0.2942 0.00%
2023-11-22 0 0.300 0.295 0.300 0.295 0.315 1,498,000 450,570 0.3008 0.297 0.292 0.297 0.292 0.312 1,512,811 0.2978 -4.76%
2023-11-21 0 0.315 0.305 0.315 0.305 0.315 114,500 35,202 0.3074 0.312 0.302 0.312 0.302 0.312 115,632 0.3044 0.00%
2023-11-20 0 0.315 0.305 0.315 0.305 0.320 545,000 169,400 0.3108 0.312 0.302 0.312 0.302 0.317 550,389 0.3078 0.00%
2023-11-17 0 0.315 0.310 0.315 0.310 0.320 538,000 167,670 0.3117 0.312 0.307 0.312 0.307 0.317 543,319 0.3086 -1.56%
2023-11-16 0 0.320 0.315 0.320 0.315 0.325 384,000 121,240 0.3157 0.317 0.312 0.317 0.312 0.322 387,797 0.3126 -1.54%
2023-11-15 0 0.325 0.315 0.325 0.315 0.330 80,000 25,910 0.3239 0.322 0.312 0.322 0.312 0.327 80,791 0.3207 0.00%
2023-11-14 0 0.325 0.320 0.325 0.320 0.330 82,000 26,410 0.3221 0.322 0.317 0.322 0.317 0.327 82,811 0.3189 0.00%
2023-11-13 0 0.325 0.315 0.325 0.315 0.325 42,000 13,560 0.3229 0.322 0.312 0.322 0.312 0.322 42,415 0.3197 0.00%
2023-11-10 0 0.325 0.315 0.325 0.310 0.325 592,000 187,540 0.3168 0.322 0.312 0.322 0.307 0.322 597,853 0.3137 1.56%
2023-11-09 0 0.320 0.315 0.320 0.320 0.330 48,000 15,530 0.3235 0.317 0.312 0.317 0.317 0.327 48,475 0.3204 -1.54%
2023-11-08 0 0.325 0.320 0.325 0.315 0.325 594,600 190,037 0.3196 0.322 0.317 0.322 0.312 0.322 600,479 0.3165 0.00%
2023-11-07 0 0.325 0.320 0.325 0.320 0.325 72,000 23,230 0.3226 0.322 0.317 0.322 0.317 0.322 72,712 0.3195 -1.52%
2023-11-06 0 0.330 0.320 0.330 0.315 0.330 657,500 212,477 0.3232 0.327 0.317 0.327 0.312 0.327 664,001 0.3200 3.13%
2023-11-03 0 0.320 0.310 0.320 0.310 0.330 4,749,500 1,538,690 0.3240 0.317 0.307 0.317 0.307 0.327 4,796,461 0.3208 -3.03%
2023-11-02 0 0.330 0.320 0.330 0.315 0.330 250,000 81,330 0.3253 0.327 0.317 0.327 0.312 0.327 252,472 0.3221 0.00%
2023-11-01 0 0.330 0.310 0.330 0.300 0.330 18,969,500 5,876,005 0.3098 0.327 0.307 0.327 0.297 0.327 19,157,061 0.3067 3.13%
2023-10-31 0 0.320 0.315 0.320 0.315 0.325 266,000 84,090 0.3161 0.317 0.312 0.317 0.312 0.322 268,630 0.3130 -1.54%
2023-10-30 0 0.325 0.315 0.325 0.315 0.330 504,400 162,680 0.3225 0.322 0.312 0.322 0.312 0.327 509,387 0.3194 0.00%
2023-10-27 0 0.325 0.320 0.325 0.320 0.325 3,387,000 1,099,370 0.3246 0.322 0.317 0.322 0.317 0.322 3,420,489 0.3214 0.00%
2023-10-26 0 0.325 0.315 0.325 0.315 0.330 251,000 79,885 0.3183 0.322 0.312 0.322 0.312 0.327 253,482 0.3152 -1.52%
2023-10-25 0 0.330 0.315 0.330 0.315 0.330 61,500 19,890 0.3234 0.327 0.312 0.327 0.312 0.327 62,108 0.3202 0.00%
2023-10-24 0 0.330 0.320 0.330 0.315 0.330 322,000 102,620 0.3187 0.327 0.317 0.327 0.312 0.327 325,184 0.3156 1.54%
2023-10-20 0 0.325 0.315 0.325 0.315 0.330 120,000 38,580 0.3215 0.322 0.312 0.322 0.312 0.327 121,187 0.3184 1.56%
2023-10-19 0 0.320 0.315 0.320 0.315 0.330 103,500 32,992 0.3188 0.317 0.312 0.317 0.312 0.327 104,523 0.3156 -1.54%
2023-10-18 0 0.325 0.320 0.325 0.320 0.330 379,000 123,210 0.3251 0.322 0.317 0.322 0.317 0.327 382,747 0.3219 -1.52%
2023-10-17 0 0.330 0.320 0.330 0.310 0.330 1,512,000 475,230 0.3143 0.327 0.317 0.327 0.307 0.327 1,526,950 0.3112 3.13%
2023-10-16 0 0.320 0.310 0.320 0.310 0.330 320,000 101,170 0.3162 0.317 0.307 0.317 0.307 0.327 323,164 0.3131 -1.54%
2023-10-13 0 0.325 0.320 0.325 0.315 0.345 152,000 49,380 0.3249 0.322 0.317 0.322 0.312 0.342 153,503 0.3217 0.00%
2023-10-12 0 0.325 0.320 0.325 0.315 0.330 1,270,000 418,000 0.3291 0.322 0.317 0.322 0.312 0.327 1,282,557 0.3259 -1.52%
2023-10-11 0 0.330 0.315 0.330 0.310 0.330 393,000 124,485 0.3168 0.327 0.312 0.327 0.307 0.327 396,886 0.3137 4.76%
2023-10-10 0 0.315 0.305 0.315 0.310 0.320 172,500 53,685 0.3112 0.312 0.302 0.312 0.307 0.317 174,206 0.3082 -1.56%
2023-10-09 0 0.320 0.310 0.330 0.310 0.330 64,000 19,890 0.3108 0.317 0.307 0.327 0.307 0.327 64,633 0.3077 -3.03%
2023-10-06 0 0.330 0.310 0.330 0.300 0.330 19,042,500 6,036,175 0.3170 0.327 0.307 0.327 0.297 0.327 19,230,783 0.3139 6.45%
2023-10-05 0 0.310 0.305 0.310 0.300 0.315 217,000 66,425 0.3061 0.307 0.302 0.307 0.297 0.312 219,146 0.3031 0.00%
2023-10-04 0 0.310 0.305 0.310 0.305 0.335 728,000 227,390 0.3123 0.307 0.302 0.307 0.302 0.332 735,198 0.3093 -1.59%
2023-10-03 0 0.315 0.305 0.315 0.300 0.350 290,000 89,170 0.3075 0.312 0.302 0.312 0.297 0.347 292,867 0.3045 -1.56%
2023-09-29 0 0.320 0.310 0.320 0.295 0.365 22,245,500 6,845,445 0.3077 0.317 0.307 0.317 0.292 0.361 22,465,453 0.3047 4.92%
2023-09-28 0 0.305 0.295 0.305 0.295 0.305 198,000 59,330 0.2996 0.302 0.292 0.302 0.292 0.302 199,958 0.2967 0.00%
2023-09-27 0 0.305 0.295 0.305 0.295 0.305 572,000 170,220 0.2976 0.302 0.292 0.302 0.292 0.302 577,656 0.2947 0.00%
2023-09-26 0 0.305 0.295 0.305 0.290 0.305 378,000 112,520 0.2977 0.302 0.292 0.302 0.287 0.302 381,737 0.2948 3.39%
2023-09-25 0 0.295 0.295 0.300 0.295 0.300 411,500 121,860 0.2961 0.292 0.292 0.297 0.292 0.297 415,569 0.2932 -1.67%
2023-09-22 0 0.300 0.290 0.295 0.290 0.305 26,486,000 7,934,000 0.2996 0.297 0.287 0.292 0.287 0.302 26,747,881 0.2966 0.00%
2023-09-21 0 0.300 0.295 0.300 0.295 0.300 246,000 73,220 0.2976 0.297 0.292 0.297 0.292 0.297 248,432 0.2947 0.00%
2023-09-20 0 0.300 0.295 0.300 0.290 0.300 106,000 31,490 0.2971 0.297 0.292 0.297 0.287 0.297 107,048 0.2942 0.00%
2023-09-19 0 0.300 0.295 0.300 0.295 0.305 1,205,000 356,530 0.2959 0.297 0.292 0.297 0.292 0.302 1,216,914 0.2930 -1.64%
2023-09-18 0 0.305 0.295 0.305 0.295 0.305 3,369,000 1,009,930 0.2998 0.302 0.292 0.302 0.292 0.302 3,402,311 0.2968 0.00%
2023-09-15 0 0.305 0.295 0.305 0.295 0.305 383,846 114,392 0.2980 0.302 0.292 0.302 0.292 0.302 387,641 0.2951 0.00%
2023-09-14 0 0.305 0.295 0.305 0.295 0.305 183,500 54,662 0.2979 0.302 0.292 0.302 0.292 0.302 185,314 0.2950 0.00%
2023-09-13 0 0.305 0.295 0.305 0.295 0.305 626,000 187,840 0.3001 0.302 0.292 0.302 0.292 0.302 632,190 0.2971 1.67%
2023-09-12 0 0.300 0.295 0.305 0.295 0.305 1,048,500 314,570 0.3000 0.297 0.292 0.302 0.292 0.302 1,058,867 0.2971 0.00%
2023-09-11 0 0.300 0.295 0.305 0.295 0.305 250,500 75,210 0.3002 0.297 0.292 0.302 0.292 0.302 252,977 0.2973 -1.64%
2023-09-07 0 0.305 0.295 0.305 0.295 0.305 235,000 70,660 0.3007 0.302 0.292 0.302 0.292 0.302 237,324 0.2977 0.00%
2023-09-06 0 0.305 0.300 0.305 0.300 0.310 2,356,000 717,820 0.3047 0.302 0.297 0.302 0.297 0.307 2,379,295 0.3017 0.00%
2023-09-05 0 0.305 0.305 0.310 0.300 0.310 582,300 177,634 0.3051 0.302 0.302 0.307 0.297 0.307 588,057 0.3021 -1.61%
2023-09-04 0 0.310 0.305 0.310 0.300 0.315 1,136,000 351,820 0.3097 0.307 0.302 0.307 0.297 0.312 1,147,232 0.3067 0.00%
2023-08-31 0 0.310 0.305 0.310 0.305 0.315 2,611,000 796,480 0.3050 0.307 0.302 0.307 0.302 0.312 2,636,816 0.3021 -1.59%
2023-08-30 0 0.315 0.310 0.315 0.305 0.315 40,400 12,668 0.3136 0.312 0.307 0.312 0.302 0.312 40,799 0.3105 1.61%
2023-08-29 0 0.310 0.305 0.310 0.300 0.320 1,408,000 435,700 0.3094 0.307 0.302 0.307 0.297 0.317 1,421,922 0.3064 0.00%
2023-08-28 0 0.310 0.300 0.310 0.295 0.310 189,500 57,765 0.3048 0.307 0.297 0.307 0.292 0.307 191,374 0.3018 1.64%
2023-08-25 0 0.305 0.300 0.305 0.295 0.310 656,500 198,015 0.3016 0.302 0.297 0.302 0.292 0.307 662,991 0.2987 0.00%
2023-08-24 0 0.305 0.295 0.305 0.295 0.305 1,645,775 492,950 0.2995 0.302 0.292 0.302 0.292 0.302 1,662,048 0.2966 0.00%
2023-08-23 0 0.305 0.300 0.305 0.295 0.305 602,000 180,120 0.2992 0.302 0.297 0.302 0.292 0.302 607,952 0.2963 0.00%
2023-08-22 0 0.305 0.295 0.305 0.295 0.305 478,200 142,730 0.2985 0.302 0.292 0.302 0.292 0.302 482,928 0.2956 3.39%
2023-08-21 0 0.295 0.295 0.305 0.295 0.305 903,000 268,920 0.2978 0.292 0.292 0.302 0.292 0.302 911,928 0.2949 -3.28%
2023-08-18 0 0.305 0.295 0.305 0.295 0.305 3,910,000 1,173,040 0.3000 0.302 0.292 0.302 0.292 0.302 3,948,660 0.2971 0.00%
2023-08-17 0 0.305 0.295 0.305 0.295 0.310 226,000 67,680 0.2995 0.302 0.292 0.302 0.292 0.307 228,235 0.2965 0.00%
2023-08-16 0 0.305 0.300 0.305 0.295 0.305 1,888,000 563,160 0.2983 0.302 0.297 0.302 0.292 0.302 1,906,668 0.2954 0.00%
2023-08-15 0 0.305 0.295 0.305 0.295 0.305 292,000 87,040 0.2981 0.302 0.292 0.302 0.292 0.302 294,887 0.2952 0.00%
2023-08-14 0 0.305 0.290 0.305 0.290 0.305 4,000,000 1,194,260 0.2986 0.302 0.287 0.302 0.287 0.302 4,039,550 0.2956 0.00%
2023-08-11 0 0.305 0.290 0.305 0.295 0.310 2,516,000 752,720 0.2992 0.302 0.287 0.302 0.292 0.307 2,540,877 0.2962 -1.61%
2023-08-10 0 0.310 0.305 0.310 0.300 0.320 7,154,000 2,182,420 0.3051 0.307 0.302 0.307 0.297 0.317 7,224,735 0.3021 -1.59%
2023-08-09 0 0.315 0.310 0.315 0.310 0.320 26,139,000 8,103,445 0.3100 0.312 0.307 0.312 0.307 0.317 26,397,450 0.3070 -1.56%
2023-08-08 0 0.320 0.305 0.320 0.300 0.320 696,000 214,210 0.3078 0.317 0.302 0.317 0.297 0.317 702,882 0.3048 3.23%
2023-08-07 0 0.310 0.300 0.310 0.300 0.310 174,000 52,870 0.3039 0.307 0.297 0.307 0.297 0.307 175,720 0.3009 0.00%
2023-08-04 0 0.310 0.300 0.310 0.300 0.310 1,158,000 353,020 0.3049 0.307 0.297 0.307 0.297 0.307 1,169,450 0.3019 0.00%
2023-08-03 0 0.310 0.300 0.310 0.295 0.310 2,097,000 630,960 0.3009 0.307 0.297 0.307 0.292 0.307 2,117,734 0.2979 0.00%
2023-08-02 0 0.310 0.305 0.310 0.305 0.320 176,000 54,780 0.3113 0.307 0.302 0.307 0.302 0.317 177,740 0.3082 -3.12%
2023-08-01 0 0.320 0.315 0.320 0.310 0.325 1,349,000 425,040 0.3151 0.317 0.312 0.317 0.307 0.322 1,362,338 0.3120 0.00%
2023-07-31 0 0.320 0.315 0.320 0.315 0.350 1,320,000 433,040 0.3281 0.317 0.312 0.317 0.312 0.347 1,333,052 0.3248 -7.25%
2023-07-28 0 0.345 0.310 0.340 0.300 0.345 1,147,000 358,800 0.3128 0.342 0.307 0.337 0.297 0.342 1,158,341 0.3098 11.29%
2023-07-27 0 0.310 0.305 0.310 0.300 0.310 378,000 115,885 0.3066 0.307 0.302 0.307 0.297 0.307 381,737 0.3036 0.00%
2023-07-26 0 0.310 0.305 0.310 0.305 0.310 265,500 81,165 0.3057 0.307 0.302 0.307 0.302 0.307 268,125 0.3027 0.00%
2023-07-25 0 0.310 0.305 0.310 0.305 0.310 60,000 18,460 0.3077 0.307 0.302 0.307 0.302 0.307 60,593 0.3047 0.00%
2023-07-24 0 0.310 0.305 0.310 0.300 0.310 78,000 24,090 0.3088 0.307 0.302 0.307 0.297 0.307 78,771 0.3058 0.00%
2023-07-21 0 0.310 0.305 0.310 0.305 0.310 134,000 41,000 0.3060 0.307 0.302 0.307 0.302 0.307 135,325 0.3030 0.00%
2023-07-20 0 0.310 0.305 0.310 0.305 0.310 146,000 44,680 0.3060 0.307 0.302 0.307 0.302 0.307 147,444 0.3030 0.00%
2023-07-19 0 0.310 0.305 0.310 0.305 0.315 1,258,000 385,400 0.3064 0.307 0.302 0.307 0.302 0.312 1,270,438 0.3034 -1.59%
2023-07-18 0 0.315 0.305 0.315 0.305 0.320 731,500 227,417 0.3109 0.312 0.302 0.312 0.302 0.317 738,733 0.3078 0.00%
2023-07-14 0 0.315 0.305 0.315 0.305 0.320 403,500 124,530 0.3086 0.312 0.302 0.312 0.302 0.317 407,490 0.3056 -1.56%
2023-07-13 0 0.320 0.305 0.320 0.305 0.320 330,000 102,610 0.3109 0.317 0.302 0.317 0.302 0.317 333,263 0.3079 3.23%
2023-07-12 0 0.310 0.305 0.310 0.305 0.310 343,000 105,565 0.3078 0.307 0.302 0.307 0.302 0.307 346,391 0.3048 0.00%
2023-07-11 0 0.310 0.305 0.310 0.305 0.315 793,100 243,113 0.3065 0.307 0.302 0.307 0.302 0.312 800,942 0.3035 -1.59%
2023-07-10 0 0.315 0.305 0.315 0.305 0.315 585,000 181,715 0.3106 0.312 0.302 0.312 0.302 0.312 590,784 0.3076 0.00%
2023-07-07 0 0.315 0.305 0.315 0.305 0.315 1,142,000 353,940 0.3099 0.312 0.302 0.312 0.302 0.312 1,153,292 0.3069 0.00%
2023-07-06 0 0.315 0.305 0.315 0.305 0.320 1,334,500 416,390 0.3120 0.312 0.302 0.312 0.302 0.317 1,347,695 0.3090 -1.56%
2023-07-05 0 0.320 0.310 0.320 0.310 0.320 171,000 54,210 0.3170 0.317 0.307 0.317 0.307 0.317 172,691 0.3139 0.00%
2023-07-04 0 0.320 0.310 0.320 0.310 0.320 361,800 113,961 0.3150 0.317 0.307 0.317 0.307 0.317 365,377 0.3119 0.00%
2023-07-03 0 0.320 0.315 0.320 0.315 0.325 482,000 154,125 0.3198 0.317 0.312 0.317 0.312 0.322 486,766 0.3166 -1.54%
2023-06-30 0 0.325 0.310 0.325 0.310 0.325 4,253,000 1,360,535 0.3199 0.322 0.307 0.322 0.307 0.322 4,295,052 0.3168 1.56%
2023-06-29 0 0.320 0.310 0.320 0.310 0.325 428,000 136,550 0.3190 0.317 0.307 0.317 0.307 0.322 432,232 0.3159 0.00%
2023-06-28 0 0.320 0.310 0.320 0.310 0.325 848,000 267,940 0.3160 0.317 0.307 0.317 0.307 0.322 856,385 0.3129 3.23%
2023-06-27 0 0.310 0.310 0.320 0.305 0.325 3,415,500 1,073,297 0.3142 0.307 0.307 0.317 0.302 0.322 3,449,271 0.3112 0.39%
2023-06-26 0 0.310 0.300 0.310 0.295 0.310 2,387,000 719,980 0.3016 0.306 0.296 0.306 0.291 0.306 2,419,969 0.2975 1.64%
2023-06-23 0 0.305 0.295 0.305 0.295 0.305 1,747,000 521,240 0.2984 0.301 0.291 0.301 0.291 0.301 1,771,129 0.2943 1.67%
2023-06-21 0 0.300 0.290 0.300 0.290 0.300 1,730,000 505,700 0.2923 0.296 0.286 0.296 0.286 0.296 1,753,895 0.2883 0.00%
2023-06-20 0 0.300 0.290 0.300 0.290 0.300 284,000 84,040 0.2959 0.296 0.286 0.296 0.286 0.296 287,923 0.2919 0.00%
2023-06-19 0 0.300 0.290 0.300 0.290 0.305 1,672,000 493,270 0.2950 0.296 0.286 0.296 0.286 0.301 1,695,094 0.2910 -1.64%
2023-06-16 0 0.305 0.295 0.305 0.290 0.305 2,288,000 679,150 0.2968 0.301 0.291 0.301 0.286 0.301 2,319,602 0.2928 1.67%
2023-06-15 0 0.300 0.290 0.300 0.290 0.300 2,500,000 730,160 0.2921 0.296 0.286 0.296 0.286 0.296 2,534,530 0.2881 1.69%
2023-06-14 0 0.295 0.290 0.295 0.285 0.295 1,392,000 404,130 0.2903 0.291 0.286 0.291 0.281 0.291 1,411,226 0.2864 1.72%
2023-06-13 0 0.290 0.285 0.290 0.285 0.295 151,300 43,468 0.2873 0.286 0.281 0.286 0.281 0.291 153,390 0.2834 -1.69%
2023-06-12 0 0.295 0.290 0.295 0.290 0.295 929,500 269,715 0.2902 0.291 0.286 0.291 0.286 0.291 942,338 0.2862 0.00%
2023-06-09 0 0.295 0.285 0.295 0.285 0.295 432,500 124,457 0.2878 0.291 0.281 0.291 0.281 0.291 438,474 0.2838 1.72%
2023-06-08 0 0.290 0.285 0.290 0.285 0.290 291,000 83,540 0.2871 0.286 0.281 0.286 0.281 0.286 295,019 0.2832 0.00%
2023-06-07 0 0.290 0.285 0.290 0.280 0.290 2,417,500 689,125 0.2851 0.286 0.281 0.286 0.276 0.286 2,450,890 0.2812 1.75%
2023-06-06 0 0.285 0.280 0.285 0.280 0.295 1,698,000 478,100 0.2816 0.281 0.276 0.281 0.276 0.291 1,721,453 0.2777 -3.39%
2023-06-05 0 0.295 0.280 0.295 0.280 0.295 1,542,000 440,780 0.2858 0.291 0.276 0.291 0.276 0.291 1,563,298 0.2820 0.00%
2023-06-02 0 0.295 0.285 0.295 0.275 0.295 3,904,000 1,128,360 0.2890 0.291 0.281 0.291 0.271 0.291 3,957,922 0.2851 3.51%
2023-06-01 0 0.285 0.275 0.285 0.275 0.285 3,759,000 1,052,220 0.2799 0.281 0.271 0.281 0.271 0.281 3,810,919 0.2761 0.00%
2023-05-31 0 0.285 0.280 0.285 0.280 0.290 284,000 79,680 0.2806 0.281 0.276 0.281 0.276 0.286 287,923 0.2767 -1.72%
2023-05-30 0 0.290 0.285 0.290 0.280 0.290 39,000 11,205 0.2873 0.286 0.281 0.286 0.276 0.286 39,539 0.2834 1.75%
2023-05-29 0 0.285 0.280 0.285 0.285 0.295 384,000 109,660 0.2856 0.281 0.276 0.281 0.281 0.291 389,304 0.2817 -3.39%
2023-05-25 0 0.295 0.285 0.295 0.285 0.300 1,398,000 411,720 0.2945 0.291 0.281 0.291 0.281 0.296 1,417,309 0.2905 -1.67%
2023-05-24 0 0.300 0.295 0.300 0.280 0.300 1,070,000 310,170 0.2899 0.296 0.291 0.296 0.276 0.296 1,084,779 0.2859 3.45%
2023-05-23 0 0.290 0.285 0.290 0.280 0.290 150,500 43,405 0.2884 0.286 0.281 0.286 0.276 0.286 152,579 0.2845 0.00%
2023-05-22 0 0.290 0.285 0.290 0.280 0.295 532,000 152,230 0.2861 0.286 0.281 0.286 0.276 0.291 539,348 0.2822 -1.69%
2023-05-19 0 0.295 0.285 0.295 0.280 0.295 582,000 167,480 0.2878 0.291 0.281 0.291 0.276 0.291 590,039 0.2838 1.72%
2023-05-18 0 0.290 0.280 0.290 0.285 0.290 43,000 12,410 0.2886 0.286 0.276 0.286 0.281 0.286 43,594 0.2847 0.00%
2023-05-17 0 0.290 0.285 0.290 0.285 0.295 992,000 285,820 0.2881 0.286 0.281 0.286 0.281 0.291 1,005,701 0.2842 -1.69%
2023-05-16 0 0.295 0.290 0.295 0.290 0.300 310,000 90,650 0.2924 0.291 0.286 0.291 0.286 0.296 314,282 0.2884 -1.67%
2023-05-15 0 0.300 0.290 0.300 0.290 0.300 414,500 122,022 0.2944 0.296 0.286 0.296 0.286 0.296 420,225 0.2904 0.00%
2023-05-12 0 0.300 0.290 0.300 0.290 0.300 755,500 222,152 0.2940 0.296 0.286 0.296 0.286 0.296 765,935 0.2900 1.69%
2023-05-11 0 0.295 0.290 0.295 0.290 0.300 238,000 69,180 0.2907 0.291 0.286 0.291 0.286 0.296 241,287 0.2867 -1.67%
2023-05-10 0 0.300 0.295 0.300 0.290 0.300 128,000 38,020 0.2970 0.296 0.291 0.296 0.286 0.296 129,768 0.2930 0.00%
2023-05-09 0 0.300 0.290 0.300 0.290 0.300 259,000 76,850 0.2967 0.296 0.286 0.296 0.286 0.296 262,577 0.2927 0.00%
2023-05-08 0 0.300 0.295 0.300 0.290 0.300 790,000 232,600 0.2944 0.296 0.291 0.296 0.286 0.296 800,911 0.2904 0.00%
2023-05-05 0 0.300 0.295 0.300 0.290 0.300 610,500 180,845 0.2962 0.296 0.291 0.296 0.286 0.296 618,932 0.2922 0.00%
2023-05-04 0 0.300 0.290 0.300 0.285 0.300 721,000 210,580 0.2921 0.296 0.286 0.296 0.281 0.296 730,958 0.2881 3.45%
2023-05-03 0 0.290 0.285 0.290 0.280 0.300 2,032,000 576,280 0.2836 0.286 0.281 0.286 0.276 0.296 2,060,066 0.2797 -3.33%
2023-05-02 0 0.300 0.290 0.300 0.290 0.305 824,000 243,060 0.2950 0.296 0.286 0.296 0.286 0.301 835,381 0.2910 -1.64%
2023-04-28 0 0.305 0.295 0.300 0.295 0.305 245,000 74,095 0.3024 0.301 0.291 0.296 0.291 0.301 248,384 0.2983 0.00%
2023-04-27 0 0.305 0.295 0.305 0.295 0.305 2,793,500 838,042 0.3000 0.301 0.291 0.301 0.291 0.301 2,832,084 0.2959 0.00%
2023-04-26 0 0.305 0.295 0.305 0.295 0.305 497,000 149,020 0.2998 0.301 0.291 0.301 0.291 0.301 503,865 0.2958 1.67%
2023-04-25 0 0.300 0.295 0.300 0.295 0.305 61,000 18,245 0.2991 0.296 0.291 0.296 0.291 0.301 61,843 0.2950 -1.64%
2023-04-24 0 0.305 0.295 0.305 0.295 0.310 1,935,000 582,070 0.3008 0.301 0.291 0.301 0.291 0.306 1,961,726 0.2967 1.67%
2023-04-21 0 0.300 0.295 0.300 0.295 0.315 704,000 211,590 0.3006 0.296 0.291 0.296 0.291 0.311 713,724 0.2965 -1.64%
2023-04-20 0 0.305 0.295 0.305 0.295 0.305 3,156,500 946,492 0.2999 0.301 0.291 0.301 0.291 0.301 3,200,097 0.2958 0.00%
2023-04-19 0 0.305 0.295 0.305 0.295 0.305 4,534,000 1,358,400 0.2996 0.301 0.291 0.301 0.291 0.301 4,596,623 0.2955 1.67%
2023-04-18 0 0.300 0.295 0.300 0.295 0.305 902,000 267,680 0.2968 0.296 0.291 0.296 0.291 0.301 914,458 0.2927 -1.64%
2023-04-17 0 0.305 0.300 0.305 0.295 0.305 702,000 209,030 0.2978 0.301 0.296 0.301 0.291 0.301 711,696 0.2937 1.67%
2023-04-14 0 0.300 0.295 0.300 0.295 0.305 1,318,000 395,690 0.3002 0.296 0.291 0.296 0.291 0.301 1,336,204 0.2961 -1.64%
2023-04-13 0 0.305 0.300 0.305 0.295 0.310 1,739,500 522,577 0.3004 0.301 0.296 0.301 0.291 0.306 1,763,526 0.2963 -1.61%
2023-04-12 0 0.310 0.305 0.310 0.300 0.310 722,000 220,290 0.3051 0.306 0.301 0.306 0.296 0.306 731,972 0.3010 0.00%
2023-04-11 0 0.310 0.300 0.310 0.300 0.310 446,000 135,500 0.3038 0.306 0.296 0.306 0.296 0.306 452,160 0.2997 0.00%
2023-04-06 0 0.310 0.305 0.310 0.300 0.310 712,000 217,110 0.3049 0.306 0.301 0.306 0.296 0.306 721,834 0.3008 0.00%
2023-04-04 0 0.310 0.305 0.310 0.300 0.315 914,000 278,880 0.3051 0.306 0.301 0.306 0.296 0.311 926,624 0.3010 -1.59%
2023-04-03 0 0.315 0.310 0.315 0.305 0.320 638,000 200,030 0.3135 0.311 0.306 0.311 0.301 0.316 646,812 0.3093 -1.56%
2023-03-31 0 0.320 0.310 0.320 0.305 0.325 2,994,000 941,450 0.3144 0.316 0.306 0.316 0.301 0.321 3,035,353 0.3102 1.59%
2023-03-30 0 0.315 0.305 0.315 0.305 0.315 2,688,500 833,555 0.3100 0.311 0.301 0.311 0.301 0.311 2,725,633 0.3058 0.00%
2023-03-29 0 0.315 0.310 0.315 0.310 0.320 468,000 145,420 0.3107 0.311 0.306 0.311 0.306 0.316 474,464 0.3065 -1.56%
2023-03-28 0 0.320 0.310 0.320 0.310 0.325 3,076,000 969,700 0.3152 0.316 0.306 0.316 0.306 0.321 3,118,486 0.3110 -1.54%
2023-03-27 0 0.325 0.320 0.325 0.320 0.325 254,000 82,220 0.3237 0.321 0.316 0.321 0.316 0.321 257,508 0.3193 0.00%
2023-03-24 0 0.325 0.320 0.325 0.320 0.335 4,958,000 1,635,200 0.3298 0.321 0.316 0.321 0.316 0.330 5,026,480 0.3253 0.00%
2023-03-23 0 0.325 0.325 0.330 0.320 0.335 3,844,000 1,256,040 0.3268 0.321 0.321 0.326 0.316 0.330 3,897,093 0.3223 -2.99%
2023-03-22 0 0.335 0.325 0.335 0.315 0.335 1,392,000 452,460 0.3250 0.330 0.321 0.330 0.311 0.330 1,411,226 0.3206 4.69%
2023-03-21 0 0.320 0.320 0.330 0.320 0.340 584,000 191,040 0.3271 0.316 0.316 0.326 0.316 0.335 592,066 0.3227 -4.48%
2023-03-20 0 0.335 0.325 0.335 0.315 0.345 4,742,000 1,565,790 0.3302 0.330 0.321 0.330 0.311 0.340 4,807,496 0.3257 0.00%
2023-03-17 0 0.335 0.330 0.335 0.310 0.335 3,510,000 1,143,190 0.3257 0.330 0.326 0.330 0.306 0.330 3,558,480 0.3213 1.52%
2023-03-16 0 0.330 0.320 0.330 0.315 0.330 816,000 265,270 0.3251 0.326 0.316 0.326 0.311 0.326 827,271 0.3207 1.54%
2023-03-15 0 0.325 0.315 0.325 0.300 0.345 7,080,000 2,288,170 0.3232 0.321 0.311 0.321 0.296 0.340 7,177,789 0.3188 6.56%
2023-03-14 0 0.305 0.300 0.305 0.295 0.320 4,422,500 1,343,960 0.3039 0.301 0.296 0.301 0.291 0.316 4,483,583 0.2998 1.67%
2023-03-13 0 0.300 0.295 0.300 0.295 0.310 3,676,000 1,103,270 0.3001 0.296 0.291 0.296 0.291 0.306 3,726,773 0.2960 -1.64%
2023-03-10 0 0.305 0.305 0.310 0.300 0.310 3,928,000 1,196,050 0.3045 0.301 0.301 0.306 0.296 0.306 3,982,253 0.3003 -1.61%
2023-03-09 0 0.310 0.305 0.310 0.305 0.310 1,150,000 353,580 0.3075 0.306 0.301 0.306 0.301 0.306 1,165,884 0.3033 0.00%
2023-03-08 0 0.310 0.305 0.310 0.300 0.310 1,230,000 375,590 0.3054 0.306 0.301 0.306 0.296 0.306 1,246,989 0.3012 3.33%
2023-03-07 0 0.300 0.300 0.305 0.300 0.325 17,740,686 5,378,953 0.3032 0.296 0.296 0.301 0.296 0.321 17,985,719 0.2991 -7.69%
2023-03-06 0 0.325 0.315 0.325 0.310 0.325 770,500 242,347 0.3145 0.321 0.311 0.321 0.306 0.321 781,142 0.3102 1.56%
2023-03-03 0 0.320 0.315 0.320 0.310 0.320 4,500,000 1,420,480 0.3157 0.316 0.311 0.316 0.306 0.316 4,562,154 0.3114 0.00%
2023-03-02 0 0.320 0.310 0.320 0.310 0.320 563,500 177,710 0.3154 0.316 0.306 0.316 0.306 0.316 571,283 0.3111 0.00%
2023-03-01 0 0.320 0.315 0.320 0.310 0.325 298,000 94,400 0.3168 0.316 0.311 0.316 0.306 0.321 302,116 0.3125 -1.54%
2023-02-28 0 0.325 0.310 0.325 0.310 0.325 987,000 314,650 0.3188 0.321 0.306 0.321 0.306 0.321 1,000,632 0.3145 1.56%
2023-02-27 0 0.320 0.315 0.320 0.315 0.325 2,218,500 705,547 0.3180 0.316 0.311 0.316 0.311 0.321 2,249,142 0.3137 1.59%
2023-02-24 0 0.315 0.310 0.315 0.310 0.315 394,000 122,780 0.3116 0.311 0.306 0.311 0.306 0.311 399,442 0.3074 1.61%
2023-02-23 0 0.310 0.310 0.315 0.300 0.335 14,735,000 4,578,255 0.3107 0.306 0.306 0.311 0.296 0.330 14,938,519 0.3065 -7.46%
2023-02-22 0 0.335 0.325 0.335 0.325 0.340 724,000 239,690 0.3311 0.330 0.321 0.330 0.321 0.335 734,000 0.3266 -1.47%
2023-02-21 0 0.340 0.330 0.335 0.335 0.345 1,299,000 437,310 0.3367 0.335 0.326 0.330 0.330 0.340 1,316,942 0.3321 0.00%
2023-02-20 0 0.340 0.335 0.340 0.330 0.345 729,000 245,385 0.3366 0.335 0.330 0.335 0.326 0.340 739,069 0.3320 -1.45%
2023-02-17 0 0.345 0.335 0.345 0.325 0.345 3,552,500 1,166,455 0.3283 0.340 0.330 0.340 0.321 0.340 3,601,567 0.3239 1.47%
2023-02-16 0 0.340 0.330 0.340 0.315 0.340 3,284,000 1,069,860 0.3258 0.335 0.326 0.335 0.311 0.335 3,329,358 0.3213 0.00%
2023-02-15 0 0.340 0.335 0.340 0.315 0.360 15,412,000 5,226,400 0.3391 0.335 0.330 0.335 0.311 0.355 15,624,870 0.3345 6.25%
2023-02-14 0 0.320 0.310 0.320 0.300 0.320 4,760,000 1,468,900 0.3086 0.316 0.306 0.316 0.296 0.316 4,825,745 0.3044 6.67%
2023-02-13 0 0.300 0.295 0.300 0.295 0.310 16,530,000 4,985,530 0.3016 0.296 0.291 0.296 0.291 0.306 16,758,311 0.2975 1.69%
2023-02-10 0 0.295 0.295 0.300 0.295 0.305 8,394,000 2,517,970 0.3000 0.291 0.291 0.296 0.291 0.301 8,509,937 0.2959 -3.28%
2023-02-09 0 0.305 0.300 0.305 0.295 0.305 4,496,000 1,356,160 0.3016 0.301 0.296 0.301 0.291 0.301 4,558,099 0.2975 0.00%
2023-02-08 0 0.305 0.300 0.305 0.300 0.310 5,555,500 1,688,487 0.3039 0.301 0.296 0.301 0.296 0.306 5,632,232 0.2998 1.67%
2023-02-07 0 0.300 0.295 0.300 0.290 0.305 4,696,000 1,397,200 0.2975 0.296 0.291 0.296 0.286 0.301 4,760,861 0.2935 0.00%
2023-02-06 0 0.300 0.295 0.300 0.290 0.300 4,400,000 1,292,840 0.2938 0.296 0.291 0.296 0.286 0.296 4,460,773 0.2898 1.69%
2023-02-03 0 0.295 0.290 0.295 0.290 0.300 3,474,000 1,020,990 0.2939 0.291 0.286 0.291 0.286 0.296 3,521,983 0.2899 0.00%
2023-02-02 0 0.295 0.290 0.295 0.290 0.305 2,913,500 861,080 0.2955 0.291 0.286 0.291 0.286 0.301 2,953,741 0.2915 -1.67%
2023-02-01 0 0.300 0.295 0.300 0.290 0.305 2,498,000 747,840 0.2994 0.296 0.291 0.296 0.286 0.301 2,532,502 0.2953 3.45%
2023-01-31 0 0.290 0.290 0.295 0.290 0.300 2,850,000 835,990 0.2933 0.286 0.286 0.291 0.286 0.296 2,889,364 0.2893 -4.92%
2023-01-30 0 0.305 0.295 0.305 0.295 0.310 960,000 288,080 0.3001 0.301 0.291 0.301 0.291 0.306 973,259 0.2960 -1.61%
2023-01-27 0 0.310 0.305 0.310 0.300 0.310 1,024,000 315,980 0.3086 0.306 0.301 0.306 0.296 0.306 1,038,143 0.3044 0.00%
2023-01-26 0 0.310 0.300 0.310 0.295 0.320 2,732,000 834,800 0.3056 0.306 0.296 0.306 0.291 0.316 2,769,734 0.3014 5.08%
2023-01-20 0 0.295 0.295 0.300 0.290 0.300 3,324,000 983,560 0.2959 0.291 0.291 0.296 0.286 0.296 3,369,911 0.2919 0.00%
2023-01-19 0 0.295 0.290 0.295 0.290 0.310 3,844,000 1,147,760 0.2986 0.291 0.286 0.291 0.286 0.306 3,897,093 0.2945 -4.84%
2023-01-18 0 0.310 0.305 0.310 0.295 0.320 4,632,000 1,406,420 0.3036 0.306 0.301 0.306 0.291 0.316 4,695,977 0.2995 -3.12%
2023-01-17 0 0.320 0.310 0.320 0.310 0.330 4,422,000 1,392,470 0.3149 0.316 0.306 0.316 0.306 0.326 4,483,076 0.3106 -3.03%
2023-01-16 0 0.330 0.325 0.330 0.320 0.350 1,213,000 405,155 0.3340 0.326 0.321 0.326 0.316 0.345 1,229,754 0.3295 1.54%
2023-01-13 0 0.325 0.320 0.325 0.320 0.330 1,562,000 506,380 0.3242 0.321 0.316 0.321 0.316 0.326 1,583,574 0.3198 -1.52%
2023-01-12 0 0.330 0.325 0.330 0.325 0.345 1,559,000 519,630 0.3333 0.326 0.321 0.326 0.321 0.340 1,580,533 0.3288 -5.71%
2023-01-11 0 0.350 0.340 0.350 0.340 0.355 1,248,500 431,267 0.3454 0.345 0.335 0.345 0.335 0.350 1,265,744 0.3407 1.45%
2023-01-10 0 0.345 0.335 0.345 0.335 0.350 486,000 164,270 0.3380 0.340 0.330 0.340 0.330 0.345 492,713 0.3334 0.00%
2023-01-09 0 0.345 0.345 0.350 0.340 0.365 5,016,000 1,765,370 0.3519 0.340 0.340 0.345 0.335 0.360 5,085,281 0.3472 -4.17%
2023-01-06 0 0.360 0.355 0.360 0.355 0.365 27,514,000 9,899,890 0.3598 0.355 0.350 0.355 0.350 0.360 27,894,022 0.3549 -1.37%
2023-01-05 0 0.365 0.360 0.365 0.355 0.370 56,721,000 20,450,900 0.3606 0.360 0.355 0.360 0.350 0.365 57,504,427 0.3556 0.00%
2023-01-04 0 0.365 0.360 0.365 0.350 0.375 17,495,500 6,443,525 0.3683 0.360 0.355 0.360 0.345 0.370 17,737,147 0.3633 -1.35%
2023-01-03 0 0.370 0.365 0.370 0.360 0.380 2,656,000 980,370 0.3691 0.365 0.360 0.365 0.355 0.375 2,692,685 0.3641 -2.63%
2022-12-30 0 0.380 0.370 0.380 0.345 0.380 12,794,000 4,600,050 0.3595 0.375 0.365 0.375 0.340 0.375 12,970,710 0.3546 8.57%
2022-12-29 0 0.350 0.345 0.350 0.340 0.350 3,474,000 1,207,720 0.3476 0.345 0.340 0.345 0.335 0.345 3,521,983 0.3429 0.00%
2022-12-28 0 0.350 0.345 0.350 0.335 0.350 4,188,000 1,443,070 0.3446 0.345 0.340 0.345 0.330 0.345 4,245,844 0.3399 1.45%
2022-12-23 0 0.345 0.335 0.345 0.330 0.345 9,596,500 3,260,877 0.3398 0.340 0.330 0.340 0.326 0.340 9,729,046 0.3352 2.99%
2022-12-22 0 0.335 0.335 0.340 0.325 0.350 7,002,000 2,362,390 0.3374 0.330 0.330 0.335 0.321 0.345 7,098,711 0.3328 1.52%
2022-12-21 0 0.330 0.325 0.330 0.295 0.340 99,446,000 28,002,400 0.2816 0.326 0.321 0.326 0.291 0.335 100,819,543 0.2777 10.00%
2022-12-20 0 0.300 0.295 0.300 0.290 0.300 5,866,000 1,725,860 0.2942 0.296 0.291 0.296 0.286 0.296 5,947,021 0.2902 0.00%
2022-12-19 0 0.300 0.295 0.300 0.290 0.300 5,792,000 1,703,890 0.2942 0.296 0.291 0.296 0.286 0.296 5,871,999 0.2902 0.00%
2022-12-16 0 0.300 0.295 0.300 0.295 0.300 3,782,000 1,123,040 0.2969 0.296 0.291 0.296 0.291 0.296 3,834,237 0.2929 0.00%
2022-12-15 0 0.300 0.295 0.300 0.295 0.305 5,849,000 1,746,060 0.2985 0.296 0.291 0.296 0.291 0.301 5,929,786 0.2945 -1.64%
2022-12-14 0 0.305 0.300 0.305 0.300 0.305 2,199,000 664,810 0.3023 0.301 0.296 0.301 0.296 0.301 2,229,372 0.2982 0.00%
2022-12-13 0 0.305 0.300 0.305 0.295 0.305 4,036,000 1,210,400 0.2999 0.301 0.296 0.301 0.291 0.301 4,091,745 0.2958 1.67%
2022-12-12 0 0.300 0.295 0.300 0.295 0.305 4,252,500 1,278,527 0.3007 0.296 0.291 0.296 0.291 0.301 4,311,235 0.2966 0.00%
2022-12-09 0 0.300 0.295 0.300 0.290 0.315 20,961,000 6,168,980 0.2943 0.296 0.291 0.296 0.286 0.311 21,250,512 0.2903 -3.23%
2022-12-08 0 0.310 0.305 0.310 0.300 0.320 8,644,000 2,666,040 0.3084 0.306 0.301 0.306 0.296 0.316 8,763,390 0.3042 1.64%
2022-12-07 0 0.305 0.300 0.305 0.300 0.305 7,082,000 2,148,010 0.3033 0.301 0.296 0.301 0.296 0.301 7,179,816 0.2992 0.00%
2022-12-06 0 0.305 0.300 0.305 0.300 0.305 1,062,000 323,750 0.3048 0.301 0.296 0.301 0.296 0.301 1,076,668 0.3007 -1.61%
2022-12-05 0 0.310 0.305 0.310 0.300 0.315 6,117,600 1,856,832 0.3035 0.306 0.301 0.306 0.296 0.311 6,202,096 0.2994 0.00%
2022-12-02 0 0.310 0.305 0.310 0.300 0.310 1,838,000 557,750 0.3035 0.306 0.301 0.306 0.296 0.306 1,863,386 0.2993 0.00%
2022-12-01 0 0.310 0.305 0.310 0.300 0.320 5,234,500 1,603,080 0.3063 0.306 0.301 0.306 0.296 0.316 5,306,799 0.3021 0.00%
2022-11-30 0 0.310 0.305 0.310 0.305 0.315 6,101,000 1,886,972 0.3093 0.306 0.301 0.306 0.301 0.311 6,185,267 0.3051 1.64%
2022-11-29 0 0.305 0.300 0.305 0.295 0.310 2,716,000 815,860 0.3004 0.301 0.296 0.301 0.291 0.306 2,753,513 0.2963 1.67%
2022-11-28 0 0.300 0.295 0.300 0.280 0.300 6,549,000 1,911,535 0.2919 0.296 0.291 0.296 0.276 0.296 6,639,454 0.2879 5.26%
2022-11-25 0 0.285 0.280 0.285 0.285 0.305 50,178,000 14,548,050 0.2899 0.281 0.276 0.281 0.281 0.301 50,871,056 0.2860 -3.39%
2022-11-24 0 0.295 0.295 0.300 0.290 0.305 18,238,000 5,408,080 0.2965 0.291 0.291 0.296 0.286 0.301 18,489,902 0.2925 -3.28%
2022-11-23 0 0.305 0.300 0.305 0.290 0.305 7,102,000 2,105,875 0.2965 0.301 0.296 0.301 0.286 0.301 7,200,092 0.2925 0.00%
2022-11-22 0 0.305 0.300 0.305 0.290 0.325 5,016,000 1,503,800 0.2998 0.301 0.296 0.301 0.286 0.321 5,085,281 0.2957 -3.17%
2022-11-21 0 0.315 0.300 0.315 0.300 0.315 676,000 208,750 0.3088 0.311 0.296 0.311 0.296 0.311 685,337 0.3046 1.61%
2022-11-18 0 0.310 0.300 0.310 0.300 0.310 1,886,000 577,190 0.3060 0.306 0.296 0.306 0.296 0.306 1,912,049 0.3019 0.00%
2022-11-17 0 0.310 0.305 0.310 0.300 0.310 3,491,000 1,060,250 0.3037 0.306 0.301 0.306 0.296 0.306 3,539,218 0.2996 3.33%
2022-11-16 0 0.300 0.300 0.305 0.290 0.315 11,740,000 3,568,290 0.3039 0.296 0.296 0.301 0.286 0.311 11,902,152 0.2998 -1.64%
2022-11-15 0 0.305 0.305 0.310 0.300 0.335 22,943,000 7,225,830 0.3149 0.301 0.301 0.306 0.296 0.330 23,259,887 0.3107 1.67%
2022-11-14 0 0.300 0.300 0.305 0.300 0.335 21,240,000 6,721,360 0.3164 0.296 0.296 0.301 0.296 0.330 21,533,366 0.3121 -6.25%
2022-11-11 0 0.320 0.320 0.325 0.315 0.340 14,146,000 4,650,740 0.3288 0.316 0.316 0.321 0.311 0.335 14,341,384 0.3243 -4.48%
2022-11-10 0 0.335 0.330 0.335 0.320 0.340 21,278,000 6,982,230 0.3281 0.330 0.326 0.330 0.316 0.335 21,571,891 0.3237 -1.47%
2022-11-09 0 0.340 0.335 0.340 0.320 0.345 9,978,000 3,298,190 0.3305 0.335 0.330 0.335 0.316 0.340 10,115,816 0.3260 -2.86%
2022-11-08 0 0.350 0.345 0.350 0.325 0.350 31,581,000 10,837,360 0.3432 0.345 0.340 0.345 0.321 0.345 32,017,195 0.3385 0.00%
2022-11-07 0 0.350 0.345 0.350 0.340 0.350 23,580,200 8,136,684 0.3451 0.345 0.340 0.345 0.335 0.345 23,905,888 0.3404 1.45%
2022-11-04 0 0.345 0.340 0.345 0.330 0.355 23,277,000 8,128,305 0.3492 0.340 0.335 0.340 0.326 0.350 23,598,501 0.3444 0.00%
2022-11-03 0 0.345 0.340 0.345 0.340 0.350 52,000 17,950 0.3452 0.340 0.335 0.340 0.335 0.345 52,718 0.3405 0.00%
2022-11-02 0 0.345 0.335 0.345 0.335 0.355 1,068,000 363,410 0.3403 0.340 0.330 0.340 0.330 0.350 1,082,751 0.3356 -1.43%
2022-11-01 0 0.350 0.340 0.350 0.340 0.350 286,000 97,660 0.3415 0.345 0.335 0.345 0.335 0.345 289,950 0.3368 -1.41%
2022-10-31 0 0.355 0.345 0.355 0.335 0.360 17,127,200 5,999,344 0.3503 0.350 0.340 0.350 0.330 0.355 17,363,760 0.3455 1.43%
2022-10-28 0 0.350 0.345 0.350 0.330 0.355 583,500 199,555 0.3420 0.345 0.340 0.345 0.326 0.350 591,559 0.3373 -1.41%
2022-10-27 0 0.355 0.335 0.355 0.335 0.360 7,410,000 2,660,850 0.3591 0.350 0.330 0.350 0.330 0.355 7,512,347 0.3542 5.97%
2022-10-26 0 0.335 0.330 0.335 0.325 0.350 9,760,000 3,362,380 0.3445 0.330 0.326 0.330 0.321 0.345 9,894,805 0.3398 -2.90%
2022-10-25 0 0.345 0.335 0.345 0.325 0.345 452,500 151,335 0.3344 0.340 0.330 0.340 0.321 0.340 458,750 0.3299 1.47%
2022-10-24 0 0.340 0.330 0.335 0.330 0.360 41,129,000 14,570,572 0.3543 0.335 0.326 0.330 0.326 0.355 41,697,072 0.3494 -6.85%
2022-10-21 0 0.365 0.355 0.365 0.345 0.365 12,736,500 4,618,140 0.3626 0.360 0.350 0.360 0.340 0.360 12,912,416 0.3577 2.82%
2022-10-20 0 0.355 0.345 0.350 0.345 0.355 380,000 132,950 0.3499 0.350 0.340 0.345 0.340 0.350 385,249 0.3451 -1.39%
2022-10-19 0 0.360 0.350 0.360 0.350 0.370 1,329,500 472,220 0.3552 0.355 0.345 0.355 0.345 0.365 1,347,863 0.3503 2.86%
2022-10-18 0 0.350 0.350 0.355 0.350 0.355 327,000 115,240 0.3524 0.345 0.345 0.350 0.345 0.350 331,517 0.3476 -2.78%
2022-10-17 0 0.360 0.355 0.360 0.340 0.360 2,210,000 780,520 0.3532 0.355 0.350 0.355 0.335 0.355 2,240,524 0.3484 -1.37%
2022-10-14 0 0.365 0.355 0.365 0.355 0.370 6,550,000 2,383,240 0.3639 0.360 0.350 0.360 0.350 0.365 6,640,468 0.3589 4.29%
2022-10-13 0 0.350 0.350 0.365 0.350 0.375 38,822,000 14,430,770 0.3717 0.345 0.345 0.360 0.345 0.370 39,358,207 0.3667 -6.67%
2022-10-12 0 0.375 0.370 0.375 0.365 0.390 49,766,000 19,007,260 0.3819 0.370 0.365 0.370 0.360 0.385 50,453,365 0.3767 -1.32%
2022-10-11 0 0.380 0.370 0.380 0.340 0.390 53,464,000 20,301,190 0.3797 0.375 0.365 0.375 0.335 0.385 54,202,442 0.3745 8.57%
2022-10-10 0 0.350 0.330 0.335 0.330 0.360 10,148,000 3,486,160 0.3435 0.345 0.326 0.330 0.326 0.355 10,288,164 0.3389 -4.11%
2022-10-07 0 0.365 0.365 0.375 0.365 0.375 947,500 353,145 0.3727 0.360 0.360 0.370 0.360 0.370 960,587 0.3676 -6.41%
2022-10-06 0 0.390 0.375 0.390 0.375 0.390 2,752,800 1,054,283 0.3830 0.385 0.370 0.385 0.370 0.385 2,790,822 0.3778 0.00%
2022-10-05 0 0.390 0.380 0.390 0.380 0.390 754,000 292,100 0.3874 0.385 0.375 0.385 0.375 0.385 764,414 0.3821 -2.50%
2022-10-03 0 0.400 0.395 0.400 0.385 0.405 898,500 356,855 0.3972 0.395 0.390 0.395 0.380 0.399 910,910 0.3918 -4.76%
2022-09-30 0 0.420 0.420 0.425 0.420 0.440 680,000 289,890 0.4263 0.414 0.414 0.419 0.414 0.434 689,392 0.4205 -5.62%
2022-09-29 0 0.445 0.435 0.445 0.430 0.460 22,846,500 10,385,730 0.4546 0.439 0.429 0.439 0.424 0.454 23,162,055 0.4484 -3.26%
2022-09-28 0 0.460 0.450 0.465 0.450 0.460 29,827,500 13,694,607 0.4591 0.454 0.444 0.459 0.444 0.454 30,239,476 0.4529 -1.08%
2022-09-27 0 0.465 0.465 0.470 0.455 0.485 22,325,000 10,779,265 0.4828 0.459 0.459 0.464 0.449 0.478 22,633,352 0.4763 0.00%
2022-09-26 0 0.465 0.460 0.465 0.465 0.480 764,500 359,165 0.4698 0.459 0.454 0.459 0.459 0.473 775,059 0.4634 -2.11%
2022-09-23 0 0.475 0.475 0.480 0.475 0.490 42,420,000 20,741,250 0.4889 0.469 0.469 0.473 0.469 0.483 43,005,903 0.4823 -1.04%
2022-09-22 0 0.480 0.480 0.490 0.480 0.495 51,671,000 25,514,205 0.4938 0.473 0.473 0.483 0.473 0.488 52,384,677 0.4871 -3.03%
2022-09-21 0 0.495 0.485 0.495 0.470 0.495 12,344,500 6,095,390 0.4938 0.488 0.478 0.488 0.464 0.488 12,515,002 0.4870 4.21%
2022-09-20 0 0.475 0.475 0.490 0.470 0.500 30,951,000 15,408,780 0.4978 0.469 0.469 0.483 0.464 0.493 31,378,494 0.4911 -6.86%
2022-09-19 0 0.510 0.490 0.500 0.450 0.510 25,215,419 12,721,162 0.5045 0.503 0.483 0.493 0.444 0.503 25,563,693 0.4976 7.37%
2022-09-16 0 0.475 0.465 0.475 0.465 0.495 258,000 121,710 0.4717 0.469 0.459 0.469 0.459 0.488 261,563 0.4653 -3.06%
2022-09-15 0 0.490 0.465 0.490 0.470 0.495 1,394,000 681,380 0.4888 0.483 0.459 0.483 0.464 0.488 1,413,254 0.4821 3.16%
2022-09-14 0 0.475 0.465 0.475 0.460 0.495 299,000 140,580 0.4702 0.469 0.459 0.469 0.454 0.488 303,130 0.4638 -1.04%
2022-09-13 0 0.480 0.475 0.480 0.470 0.510 5,329,800 2,665,394 0.5001 0.473 0.469 0.473 0.464 0.503 5,403,415 0.4933 -7.69%
2022-09-09 0 0.520 0.500 0.520 0.495 0.520 8,968,000 4,568,920 0.5095 0.513 0.493 0.513 0.488 0.513 9,091,866 0.5025 1.96%
2022-09-08 0 0.510 0.490 0.510 0.470 0.510 2,037,000 1,011,880 0.4968 0.503 0.483 0.503 0.464 0.503 2,065,135 0.4900 4.08%
2022-09-07 0 0.490 0.470 0.490 0.470 0.490 125,500 59,250 0.4721 0.483 0.464 0.483 0.464 0.483 127,233 0.4657 2.08%
2022-09-06 0 0.480 0.465 0.480 0.460 0.485 677,500 322,875 0.4766 0.473 0.459 0.473 0.454 0.478 686,858 0.4701 -1.03%
2022-09-05 0 0.485 0.465 0.485 0.465 0.495 844,000 411,110 0.4871 0.478 0.459 0.478 0.459 0.488 855,657 0.4805 0.00%
2022-09-02 0 0.485 0.460 0.485 0.460 0.490 42,000 19,690 0.4688 0.478 0.454 0.478 0.454 0.483 42,580 0.4624 0.00%
2022-09-01 0 0.485 0.470 0.485 0.470 0.510 627,900 302,850 0.4823 0.478 0.464 0.478 0.464 0.503 636,573 0.4758 -3.00%
2022-08-31 0 0.500 0.480 0.500 0.480 0.500 1,860,000 901,730 0.4848 0.493 0.473 0.493 0.473 0.493 1,885,690 0.4782 2.04%
2022-08-30 0 0.490 0.485 0.490 0.480 0.520 869,500 424,295 0.4880 0.483 0.478 0.483 0.473 0.513 881,509 0.4813 -2.00%
2022-08-29 0 0.500 0.495 0.510 0.485 0.510 1,724,500 856,290 0.4965 0.493 0.488 0.503 0.478 0.503 1,748,319 0.4898 1.01%
2022-08-26 0 0.495 0.470 0.495 0.470 0.495 1,878,000 911,855 0.4855 0.488 0.464 0.488 0.464 0.488 1,903,939 0.4789 1.02%
2022-08-25 0 0.490 0.475 0.490 0.450 0.490 1,722,000 812,330 0.4717 0.483 0.469 0.483 0.444 0.483 1,745,784 0.4653 5.38%
2022-08-24 0 0.465 0.460 0.465 0.455 0.475 404,200 185,709 0.4594 0.459 0.454 0.459 0.449 0.469 409,783 0.4532 0.00%
2022-08-23 0 0.465 0.465 0.475 0.460 0.475 114,500 53,732 0.4693 0.459 0.459 0.469 0.454 0.469 116,081 0.4629 -2.11%
2022-08-22 0 0.475 0.460 0.475 0.460 0.490 872,000 410,070 0.4703 0.469 0.454 0.469 0.454 0.483 884,044 0.4639 -1.04%
2022-08-19 0 0.480 0.470 0.480 0.470 0.485 5,871,000 2,759,675 0.4701 0.473 0.464 0.473 0.464 0.478 5,952,090 0.4636 0.00%
2022-08-18 0 0.480 0.470 0.480 0.465 0.495 878,000 415,700 0.4735 0.473 0.464 0.473 0.459 0.488 890,127 0.4670 -2.04%
2022-08-17 0 0.490 0.470 0.490 0.470 0.490 1,176,500 562,885 0.4784 0.483 0.464 0.483 0.464 0.483 1,192,750 0.4719 2.08%
2022-08-16 0 0.480 0.465 0.480 0.465 0.495 1,260,000 597,220 0.4740 0.473 0.459 0.473 0.459 0.488 1,277,403 0.4675 0.00%
2022-08-15 0 0.480 0.470 0.475 0.470 0.495 32,000 15,470 0.4834 0.473 0.464 0.469 0.464 0.488 32,442 0.4769 -1.03%
2022-08-12 0 0.485 0.475 0.485 0.475 0.495 101,000 48,360 0.4788 0.478 0.469 0.478 0.469 0.488 102,395 0.4723 0.00%
2022-08-11 0 0.485 0.470 0.485 0.460 0.495 35,000 16,600 0.4743 0.478 0.464 0.478 0.454 0.488 35,483 0.4678 1.04%
2022-08-10 0 0.480 0.470 0.480 0.470 0.495 148,000 69,950 0.4726 0.473 0.464 0.473 0.464 0.488 150,044 0.4662 -2.04%
2022-08-09 0 0.490 0.475 0.490 0.475 0.495 76,000 37,090 0.4880 0.483 0.469 0.483 0.469 0.488 77,050 0.4814 0.00%
2022-08-08 0 0.490 0.470 0.490 0.465 0.495 208,500 97,837 0.4692 0.483 0.464 0.483 0.459 0.488 211,380 0.4628 3.16%
2022-08-05 0 0.475 0.465 0.475 0.460 0.475 2,074,000 963,620 0.4646 0.469 0.459 0.469 0.454 0.469 2,102,646 0.4583 0.00%
2022-08-04 0 0.475 0.460 0.475 0.455 0.485 620,300 290,119 0.4677 0.469 0.454 0.469 0.449 0.478 628,868 0.4613 1.06%
2022-08-03 0 0.470 0.470 0.475 0.465 0.495 355,500 167,415 0.4709 0.464 0.464 0.469 0.459 0.488 360,410 0.4645 -1.05%
2022-08-02 0 0.475 0.470 0.480 0.455 0.500 2,555,000 1,215,165 0.4756 0.469 0.464 0.473 0.449 0.493 2,590,290 0.4691 -5.00%
2022-08-01 0 0.500 0.490 0.500 0.490 0.510 1,029,800 512,136 0.4973 0.493 0.483 0.493 0.483 0.503 1,044,024 0.4905 -1.96%
2022-07-29 0 0.510 0.510 0.520 0.510 0.550 90,193,500 47,746,435 0.5294 0.503 0.503 0.513 0.503 0.543 91,439,248 0.5222 -1.92%
2022-07-28 0 0.520 0.520 0.530 0.520 0.580 73,669,000 38,350,190 0.5206 0.513 0.513 0.523 0.513 0.572 74,686,512 0.5135 -7.14%
2022-07-27 0 0.560 0.550 0.560 0.490 0.600 10,349,500 5,469,725 0.5285 0.552 0.543 0.552 0.483 0.592 10,492,447 0.5213 12.00%
2022-07-26 0 0.500 0.500 0.510 0.470 0.510 20,280,500 10,025,482 0.4943 0.493 0.493 0.503 0.464 0.503 20,560,613 0.4876 4.17%
2022-07-25 0 0.480 0.470 0.480 0.470 0.495 3,148,000 1,495,700 0.4751 0.473 0.464 0.473 0.464 0.488 3,191,480 0.4687 1.05%
2022-07-22 0 0.475 0.475 0.480 0.475 0.495 242,500 115,810 0.4776 0.469 0.469 0.473 0.469 0.488 245,849 0.4711 -2.06%
2022-07-21 0 0.485 0.475 0.480 0.470 0.495 6,302,000 3,021,820 0.4795 0.478 0.469 0.473 0.464 0.488 6,389,043 0.4730 0.00%
2022-07-20 0 0.485 0.475 0.485 0.470 0.495 3,172,000 1,538,270 0.4850 0.478 0.469 0.478 0.464 0.488 3,215,811 0.4783 -1.02%
2022-07-19 0 0.490 0.475 0.490 0.465 0.495 3,342,000 1,620,530 0.4849 0.483 0.469 0.483 0.459 0.488 3,388,160 0.4783 4.26%
2022-07-18 0 0.470 0.465 0.470 0.465 0.495 1,085,000 514,460 0.4742 0.464 0.459 0.464 0.459 0.488 1,099,986 0.4677 -2.08%
2022-07-15 0 0.480 0.470 0.475 0.470 0.495 353,500 167,525 0.4739 0.473 0.464 0.469 0.464 0.488 358,383 0.4674 0.00%
2022-07-14 0 0.480 0.470 0.480 0.470 0.510 457,500 222,040 0.4853 0.473 0.464 0.473 0.464 0.503 463,819 0.4787 -1.03%
2022-07-13 0 0.485 0.480 0.485 0.470 0.500 1,314,000 641,600 0.4883 0.478 0.473 0.478 0.464 0.493 1,332,149 0.4816 2.11%
2022-07-12 0 0.475 0.475 0.480 0.420 0.520 5,091,000 2,403,060 0.4720 0.469 0.469 0.473 0.414 0.513 5,161,317 0.4656 -4.04%
2022-07-11 0 0.495 0.495 0.510 0.490 0.530 4,922,000 2,499,250 0.5078 0.488 0.488 0.503 0.483 0.523 4,989,982 0.5009 1.02%
2022-07-08 0 0.490 0.475 0.490 0.455 0.520 4,412,000 2,144,290 0.4860 0.483 0.469 0.483 0.449 0.513 4,472,938 0.4794 6.52%
2022-07-07 0 0.460 0.455 0.460 0.440 0.465 1,248,000 568,490 0.4555 0.454 0.449 0.454 0.434 0.459 1,265,237 0.4493 4.55%
2022-07-06 0 0.440 0.430 0.440 0.430 0.450 436,000 192,380 0.4412 0.434 0.424 0.434 0.424 0.444 442,022 0.4352 -1.12%
2022-07-05 0 0.445 0.430 0.445 0.430 0.450 272,000 118,820 0.4368 0.439 0.424 0.439 0.424 0.444 275,757 0.4309 -0.78%
2022-07-04 0 0.450 0.440 0.450 0.440 0.460 1,032,500 463,355 0.4488 0.442 0.433 0.442 0.433 0.452 1,050,262 0.4412 -2.17%
2022-06-30 0 0.460 0.450 0.460 0.445 0.470 2,267,000 1,025,605 0.4524 0.452 0.442 0.452 0.437 0.462 2,305,998 0.4448 1.10%
2022-06-29 0 0.455 0.445 0.455 0.445 0.470 1,570,000 715,360 0.4556 0.447 0.437 0.447 0.437 0.462 1,597,008 0.4479 0.00%
2022-06-28 0 0.455 0.445 0.455 0.435 0.475 11,662,000 5,304,940 0.4549 0.447 0.437 0.447 0.428 0.467 11,862,617 0.4472 0.00%
2022-06-27 0 0.455 0.440 0.460 0.385 0.465 5,926,000 2,650,077 0.4472 0.447 0.433 0.452 0.378 0.457 6,027,943 0.4396 10.98%
2022-06-24 0 0.410 0.405 0.410 0.380 0.435 3,058,000 1,223,267 0.4000 0.403 0.398 0.403 0.374 0.428 3,110,606 0.3933 9.33%
2022-06-23 0 0.375 0.370 0.375 0.365 0.380 308,000 113,920 0.3699 0.369 0.364 0.369 0.359 0.374 313,298 0.3636 -1.32%
2022-06-22 0 0.380 0.365 0.380 0.365 0.380 340,000 125,860 0.3702 0.374 0.359 0.374 0.359 0.374 345,849 0.3639 0.00%
2022-06-21 0 0.380 0.370 0.380 0.365 0.380 186,500 69,482 0.3726 0.374 0.364 0.374 0.359 0.374 189,708 0.3663 1.33%
2022-06-20 0 0.375 0.365 0.375 0.360 0.375 120,000 44,360 0.3697 0.369 0.359 0.369 0.354 0.369 122,064 0.3634 1.35%
2022-06-17 0 0.370 0.365 0.370 0.360 0.385 46,400 16,826 0.3626 0.364 0.359 0.364 0.354 0.378 47,198 0.3565 0.00%
2022-06-16 0 0.370 0.365 0.370 0.365 0.380 666,000 246,350 0.3699 0.364 0.359 0.364 0.359 0.374 677,457 0.3636 -1.33%
2022-06-15 0 0.375 0.370 0.375 0.370 0.380 72,000 26,970 0.3746 0.369 0.364 0.369 0.364 0.374 73,239 0.3682 1.35%
2022-06-14 0 0.370 0.365 0.370 0.360 0.375 142,500 52,422 0.3679 0.364 0.359 0.364 0.354 0.369 144,951 0.3617 1.37%
2022-06-13 0 0.365 0.365 0.370 0.360 0.385 718,000 263,840 0.3675 0.359 0.359 0.364 0.354 0.378 730,351 0.3613 -3.95%
2022-06-10 0 0.380 0.375 0.385 0.375 0.395 1,653,000 628,360 0.3801 0.374 0.369 0.378 0.369 0.388 1,681,436 0.3737 -5.00%
2022-06-09 0 0.400 0.390 0.400 0.375 0.405 8,378,000 3,254,730 0.3885 0.393 0.383 0.393 0.369 0.398 8,522,124 0.3819 2.56%
2022-06-08 0 0.390 0.385 0.390 0.385 0.415 2,328,500 911,615 0.3915 0.383 0.378 0.383 0.378 0.408 2,368,556 0.3849 -4.88%
2022-06-07 0 0.410 0.405 0.410 0.390 0.425 1,874,000 758,590 0.4048 0.403 0.398 0.403 0.383 0.418 1,906,238 0.3980 -4.65%
2022-06-06 0 0.430 0.420 0.430 0.415 0.430 190,800 80,560 0.4222 0.423 0.413 0.423 0.408 0.423 194,082 0.4151 2.38%
2022-06-02 0 0.420 0.420 0.430 0.420 0.430 552,000 232,240 0.4207 0.413 0.413 0.423 0.413 0.423 561,496 0.4136 -4.55%
2022-06-01 0 0.440 0.430 0.440 0.425 0.440 22,616,000 9,676,550 0.4279 0.433 0.423 0.433 0.418 0.433 23,005,054 0.4206 4.76%
2022-05-31 0 0.420 0.420 0.435 0.420 0.435 15,226,000 6,420,160 0.4217 0.413 0.413 0.428 0.413 0.428 15,487,927 0.4145 -1.18%
2022-05-30 0 0.425 0.415 0.430 0.420 0.435 591,000 249,370 0.4219 0.418 0.408 0.423 0.413 0.428 601,167 0.4148 0.00%
2022-05-27 0 0.425 0.420 0.425 0.420 0.430 472,000 200,860 0.4256 0.418 0.413 0.418 0.413 0.423 480,120 0.4184 -1.16%
2022-05-26 0 0.430 0.425 0.430 0.415 0.445 2,034,300 859,540 0.4225 0.423 0.418 0.423 0.408 0.437 2,069,295 0.4154 -3.37%
2022-05-25 0 0.445 0.445 0.450 0.415 0.445 11,734,000 4,987,340 0.4250 0.437 0.437 0.442 0.408 0.437 11,935,856 0.4178 3.49%
2022-05-24 0 0.430 0.430 0.440 0.425 0.445 386,000 165,570 0.4289 0.423 0.423 0.433 0.418 0.437 392,640 0.4217 -4.44%
2022-05-23 0 0.450 0.445 0.450 0.445 0.465 584,500 264,897 0.4532 0.442 0.437 0.442 0.437 0.457 594,555 0.4455 0.00%
2022-05-20 0 0.450 0.450 0.455 0.440 0.460 1,720,500 776,140 0.4511 0.442 0.442 0.447 0.433 0.452 1,750,097 0.4435 3.45%
2022-05-19 0 0.435 0.425 0.435 0.425 0.440 327,000 140,400 0.4294 0.428 0.418 0.428 0.418 0.433 332,625 0.4221 0.00%
2022-05-18 0 0.435 0.435 0.440 0.420 0.440 1,004,000 437,840 0.4361 0.428 0.428 0.433 0.413 0.433 1,021,271 0.4287 2.35%
2022-05-17 0 0.425 0.425 0.435 0.420 0.440 672,400 287,884 0.4281 0.418 0.418 0.428 0.413 0.433 683,967 0.4209 0.00%
2022-05-16 0 0.425 0.425 0.440 0.420 0.440 607,000 262,550 0.4325 0.418 0.418 0.433 0.413 0.433 617,442 0.4252 -1.16%
2022-05-13 0 0.430 0.430 0.435 0.420 0.440 637,000 273,385 0.4292 0.423 0.423 0.428 0.413 0.433 647,958 0.4219 0.00%
2022-05-12 0 0.430 0.420 0.430 0.420 0.460 1,338,000 576,800 0.4311 0.423 0.413 0.423 0.413 0.452 1,361,017 0.4238 -2.27%
2022-05-11 0 0.440 0.430 0.445 0.420 0.450 1,756,000 762,820 0.4344 0.433 0.423 0.437 0.413 0.442 1,786,208 0.4271 3.53%
2022-05-10 0 0.425 0.425 0.430 0.415 0.430 1,673,500 700,132 0.4184 0.418 0.418 0.423 0.408 0.423 1,702,289 0.4113 2.41%
2022-05-06 0 0.415 0.415 0.425 0.415 0.430 2,052,000 866,930 0.4225 0.408 0.408 0.418 0.408 0.423 2,087,300 0.4153 -4.60%
2022-05-05 0 0.435 0.430 0.440 0.425 0.460 583,000 257,065 0.4409 0.428 0.423 0.433 0.418 0.452 593,029 0.4335 1.16%
2022-05-04 0 0.430 0.425 0.430 0.420 0.460 7,914,000 3,422,420 0.4325 0.423 0.418 0.423 0.413 0.452 8,050,142 0.4251 -5.49%
2022-05-03 0 0.455 0.455 0.465 0.450 0.485 1,798,000 833,300 0.4635 0.447 0.447 0.457 0.442 0.477 1,828,930 0.4556 -1.09%
2022-04-29 0 0.460 0.450 0.460 0.440 0.475 2,230,100 1,004,333 0.4504 0.452 0.442 0.452 0.433 0.467 2,268,464 0.4427 -1.08%
2022-04-28 0 0.465 0.460 0.465 0.430 0.495 10,417,000 4,851,655 0.4657 0.457 0.452 0.457 0.423 0.487 10,596,200 0.4579 5.68%
2022-04-27 0 0.440 0.430 0.440 0.425 0.450 7,074,500 3,074,497 0.4346 0.433 0.423 0.433 0.418 0.442 7,196,200 0.4272 -2.22%
2022-04-26 0 0.450 0.450 0.455 0.450 0.520 10,816,000 5,114,060 0.4728 0.442 0.442 0.447 0.442 0.511 11,002,064 0.4648 -7.22%
2022-04-25 0 0.485 0.480 0.485 0.450 0.560 292,363,500 133,841,610 0.4578 0.477 0.472 0.477 0.442 0.551 297,392,919 0.4500 2.11%
2022-04-22 0 0.475 0.475 0.480 0.405 0.610 162,354,000 70,271,165 0.4328 0.467 0.467 0.472 0.398 0.600 165,146,914 0.4255 15.85%
2022-04-21 0 0.410 0.400 0.410 0.395 0.410 2,508,500 1,003,805 0.4002 0.403 0.393 0.403 0.388 0.403 2,551,653 0.3934 0.00%
2022-04-20 0 0.410 0.405 0.410 0.395 0.415 13,060,000 5,224,680 0.4001 0.403 0.398 0.403 0.388 0.408 13,284,666 0.3933 0.00%
2022-04-19 0 0.410 0.390 0.410 0.385 0.410 25,762,000 10,087,570 0.3916 0.403 0.383 0.403 0.378 0.403 26,205,174 0.3849 3.80%
2022-04-14 0 0.395 0.395 0.405 0.390 0.420 3,144,000 1,257,587 0.4000 0.388 0.388 0.398 0.383 0.413 3,198,085 0.3932 0.00%
2022-04-13 0 0.395 0.390 0.410 0.395 0.410 3,654,500 1,459,157 0.3993 0.388 0.383 0.403 0.388 0.403 3,717,367 0.3925 -3.66%
2022-04-12 0 0.410 0.405 0.410 0.385 0.410 15,511,500 6,254,545 0.4032 0.403 0.398 0.403 0.378 0.403 15,778,338 0.3964 3.80%
2022-04-11 0 0.395 0.395 0.400 0.385 0.420 1,113,000 442,430 0.3975 0.388 0.388 0.393 0.378 0.413 1,132,147 0.3908 -3.66%
2022-04-08 0 0.410 0.405 0.420 0.385 0.425 19,376,000 7,686,230 0.3967 0.403 0.398 0.413 0.378 0.418 19,709,318 0.3900 2.50%
2022-04-07 0 0.400 0.395 0.405 0.370 0.410 16,473,500 6,242,260 0.3789 0.393 0.388 0.398 0.364 0.403 16,756,887 0.3725 2.56%
2022-04-06 0 0.390 0.365 0.395 0.355 0.390 9,386,000 3,350,980 0.3570 0.383 0.359 0.388 0.349 0.383 9,547,464 0.3510 8.33%
2022-04-04 0 0.360 0.355 0.360 0.350 0.365 311,000 110,690 0.3559 0.354 0.349 0.354 0.344 0.359 316,350 0.3499 0.00%
2022-04-01 0 0.360 0.355 0.360 0.350 0.365 201,000 70,990 0.3532 0.354 0.349 0.354 0.344 0.359 204,458 0.3472 0.00%
2022-03-31 0 0.360 0.350 0.365 0.345 0.360 1,408,400 501,014 0.3557 0.354 0.344 0.359 0.339 0.354 1,432,628 0.3497 1.41%
2022-03-30 0 0.355 0.350 0.355 0.345 0.355 522,000 185,020 0.3544 0.349 0.344 0.349 0.339 0.349 530,980 0.3485 0.00%
2022-03-29 0 0.355 0.345 0.355 0.345 0.370 799,000 281,895 0.3528 0.349 0.339 0.349 0.339 0.364 812,745 0.3468 0.00%
2022-03-28 0 0.355 0.350 0.355 0.345 0.360 41,545,000 14,652,057 0.3527 0.349 0.344 0.349 0.339 0.354 42,259,683 0.3467 -1.39%
2022-03-25 0 0.360 0.345 0.360 0.345 0.360 660,000 233,730 0.3541 0.354 0.339 0.354 0.339 0.354 671,354 0.3481 0.00%
2022-03-24 0 0.360 0.355 0.360 0.350 0.365 23,388,000 8,301,340 0.3549 0.354 0.349 0.354 0.344 0.359 23,790,335 0.3489 0.00%
2022-03-23 0 0.360 0.355 0.360 0.355 0.365 24,386,000 8,779,025 0.3600 0.354 0.349 0.354 0.349 0.359 24,805,503 0.3539 2.86%
2022-03-22 0 0.350 0.340 0.350 0.340 0.355 5,318,000 1,854,170 0.3487 0.344 0.334 0.344 0.334 0.349 5,409,484 0.3428 0.00%
2022-03-21 0 0.350 0.340 0.350 0.335 0.350 2,966,000 1,008,390 0.3400 0.344 0.334 0.344 0.329 0.344 3,017,023 0.3342 4.48%
2022-03-18 0 0.335 0.330 0.335 0.325 0.360 5,280,000 1,786,740 0.3384 0.329 0.324 0.329 0.320 0.354 5,370,830 0.3327 -4.29%
2022-03-17 0 0.350 0.345 0.350 0.330 0.365 6,113,000 2,118,275 0.3465 0.344 0.339 0.344 0.324 0.359 6,218,160 0.3407 -1.41%
2022-03-16 0 0.355 0.350 0.355 0.340 0.360 6,045,000 2,144,360 0.3547 0.349 0.344 0.349 0.334 0.354 6,148,990 0.3487 4.41%
2022-03-15 0 0.340 0.335 0.340 0.320 0.360 8,118,000 2,780,610 0.3425 0.334 0.329 0.334 0.315 0.354 8,257,651 0.3367 6.25%
2022-03-14 0 0.320 0.320 0.335 0.320 0.370 6,410,000 2,199,600 0.3432 0.315 0.315 0.329 0.315 0.364 6,520,269 0.3373 -9.86%
2022-03-11 0 0.355 0.335 0.340 0.330 0.365 344,000 117,820 0.3425 0.349 0.329 0.334 0.324 0.359 349,918 0.3367 1.43%
2022-03-10 0 0.350 0.350 0.355 0.350 0.370 1,261,500 449,645 0.3564 0.344 0.344 0.349 0.344 0.364 1,283,201 0.3504 2.94%
2022-03-09 0 0.340 0.330 0.335 0.330 0.350 10,300,000 3,500,540 0.3399 0.334 0.324 0.329 0.324 0.344 10,477,187 0.3341 -2.86%
2022-03-08 0 0.350 0.345 0.350 0.335 0.370 808,000 283,610 0.3510 0.344 0.339 0.344 0.329 0.364 821,900 0.3451 -2.78%
2022-03-07 0 0.360 0.360 0.380 0.355 0.395 6,682,000 2,429,110 0.3635 0.354 0.354 0.374 0.349 0.388 6,796,948 0.3574 -6.49%
2022-03-04 0 0.385 0.380 0.385 0.370 0.395 12,865,000 4,902,140 0.3810 0.378 0.374 0.378 0.364 0.388 13,086,312 0.3746 -2.53%
2022-03-03 0 0.395 0.390 0.400 0.390 0.400 11,356,000 4,444,560 0.3914 0.388 0.383 0.393 0.383 0.393 11,551,353 0.3848 -1.25%
2022-03-02 0 0.400 0.390 0.400 0.390 0.420 10,494,000 4,145,270 0.3950 0.393 0.383 0.393 0.383 0.413 10,674,524 0.3883 -2.44%
2022-03-01 0 0.410 0.400 0.410 0.395 0.410 10,144,000 4,108,280 0.4050 0.403 0.393 0.403 0.388 0.403 10,318,503 0.3981 0.00%
2022-02-28 0 0.410 0.390 0.410 0.395 0.420 9,828,000 3,905,650 0.3974 0.403 0.383 0.403 0.388 0.413 9,997,067 0.3907 0.00%
2022-02-25 0 0.410 0.405 0.410 0.405 0.420 6,628,000 2,685,870 0.4052 0.403 0.398 0.403 0.398 0.413 6,742,019 0.3984 -1.20%
2022-02-24 0 0.415 0.410 0.415 0.400 0.435 14,692,000 6,019,730 0.4097 0.408 0.403 0.408 0.393 0.428 14,944,741 0.4028 -4.60%
2022-02-23 0 0.435 0.430 0.435 0.415 0.435 12,203,000 5,229,355 0.4285 0.428 0.423 0.428 0.408 0.428 12,412,924 0.4213 3.57%
2022-02-22 0 0.420 0.410 0.420 0.395 0.430 4,438,000 1,837,420 0.4140 0.413 0.403 0.413 0.388 0.423 4,514,345 0.4070 -3.45%
2022-02-21 0 0.435 0.430 0.435 0.410 0.435 1,629,000 692,860 0.4253 0.428 0.423 0.428 0.403 0.428 1,657,023 0.4181 3.57%
2022-02-18 0 0.420 0.415 0.420 0.415 0.430 2,120,000 898,140 0.4237 0.413 0.408 0.413 0.408 0.423 2,156,470 0.4165 -2.33%
2022-02-17 0 0.430 0.420 0.430 0.415 0.445 1,604,000 682,270 0.4254 0.423 0.413 0.423 0.408 0.437 1,631,593 0.4182 -1.15%
2022-02-16 0 0.435 0.430 0.435 0.420 0.450 4,514,800 1,973,214 0.4371 0.428 0.423 0.428 0.413 0.442 4,592,466 0.4297 0.00%
2022-02-15 0 0.435 0.430 0.435 0.405 0.455 5,808,000 2,516,870 0.4333 0.428 0.423 0.428 0.398 0.447 5,907,913 0.4260 1.16%
2022-02-14 0 0.430 0.415 0.430 0.375 0.460 12,646,400 5,431,062 0.4295 0.423 0.408 0.423 0.369 0.452 12,863,951 0.4222 16.22%
2022-02-11 0 0.370 0.365 0.370 0.370 0.370 102,000 37,740 0.3700 0.364 0.359 0.364 0.364 0.364 103,755 0.3637 0.00%
2022-02-10 0 0.370 0.365 0.370 0.360 0.380 459,000 168,455 0.3670 0.364 0.359 0.364 0.354 0.374 466,896 0.3608 -2.63%
2022-02-09 0 0.380 0.365 0.380 0.370 0.385 500,000 188,860 0.3777 0.374 0.359 0.374 0.364 0.378 508,601 0.3713 1.33%
2022-02-08 0 0.375 0.365 0.375 0.360 0.380 566,000 208,180 0.3678 0.369 0.359 0.369 0.354 0.374 575,737 0.3616 -1.32%
2022-02-07 0 0.380 0.365 0.380 0.365 0.385 684,000 255,560 0.3736 0.374 0.359 0.374 0.359 0.378 695,767 0.3673 1.33%
2022-02-04 0 0.375 0.365 0.380 0.370 0.385 40,000 15,190 0.3798 0.369 0.359 0.374 0.364 0.378 40,688 0.3733 0.00%
2022-01-31 0 0.375 0.360 0.375 0.375 0.380 6,200 2,330 0.3758 0.369 0.354 0.369 0.369 0.374 6,307 0.3695 1.35%
2022-01-28 0 0.370 0.360 0.370 0.365 0.385 496,000 183,610 0.3702 0.364 0.354 0.364 0.359 0.378 504,533 0.3639 -1.33%
2022-01-27 0 0.375 0.360 0.375 0.360 0.395 457,500 168,075 0.3674 0.369 0.354 0.369 0.354 0.388 465,370 0.3612 -1.32%
2022-01-26 0 0.380 0.360 0.380 0.365 0.380 342,000 126,842 0.3709 0.374 0.354 0.374 0.359 0.374 347,883 0.3646 2.70%
2022-01-25 0 0.370 0.360 0.370 0.360 0.385 35,238,000 12,895,400 0.3660 0.364 0.354 0.364 0.354 0.378 35,844,186 0.3598 -2.63%
2022-01-24 0 0.380 0.365 0.380 0.360 0.390 787,000 286,700 0.3643 0.374 0.359 0.374 0.354 0.383 800,538 0.3581 2.70%
2022-01-21 0 0.370 0.360 0.370 0.350 0.380 1,806,000 651,430 0.3607 0.364 0.354 0.364 0.344 0.374 1,837,068 0.3546 0.00%
2022-01-20 0 0.370 0.370 0.375 0.365 0.380 1,206,500 449,272 0.3724 0.364 0.364 0.369 0.359 0.374 1,227,255 0.3661 1.37%
2022-01-19 0 0.365 0.365 0.390 0.365 0.390 238,000 88,740 0.3729 0.359 0.359 0.383 0.359 0.383 242,094 0.3666 -3.95%
2022-01-18 0 0.380 0.380 0.385 0.380 0.395 3,382,000 1,301,600 0.3849 0.374 0.374 0.378 0.374 0.388 3,440,179 0.3784 0.00%
2022-01-17 0 0.380 0.380 0.385 0.380 0.410 5,840,000 2,256,440 0.3864 0.374 0.374 0.378 0.374 0.403 5,940,463 0.3798 -3.80%
2022-01-14 0 0.395 0.380 0.395 0.385 0.415 17,352,000 6,797,990 0.3918 0.388 0.374 0.388 0.378 0.408 17,650,500 0.3851 0.00%
2022-01-13 0 0.395 0.390 0.395 0.390 0.400 6,006,000 2,366,690 0.3941 0.388 0.383 0.388 0.383 0.393 6,109,319 0.3874 1.28%
2022-01-12 0 0.390 0.390 0.400 0.390 0.400 4,193,000 1,656,755 0.3951 0.383 0.383 0.393 0.383 0.393 4,265,131 0.3884 -2.50%
2022-01-11 0 0.400 0.395 0.400 0.390 0.420 881,500 349,385 0.3964 0.393 0.388 0.393 0.383 0.413 896,664 0.3896 1.27%
2022-01-10 0 0.395 0.395 0.400 0.390 0.420 561,500 224,035 0.3990 0.388 0.388 0.393 0.383 0.413 571,159 0.3922 -2.47%
2022-01-07 0 0.405 0.400 0.405 0.390 0.405 13,774,000 5,444,270 0.3953 0.398 0.393 0.398 0.383 0.398 14,010,949 0.3886 -1.22%
2022-01-06 0 0.410 0.395 0.400 0.395 0.440 1,028,000 414,490 0.4032 0.403 0.388 0.393 0.388 0.433 1,045,684 0.3964 0.00%
2022-01-05 0 0.410 0.410 0.430 0.410 0.440 235,800 98,691 0.4185 0.403 0.403 0.423 0.403 0.433 239,856 0.4115 -2.38%
2022-01-04 0 0.420 0.415 0.430 0.410 0.440 5,508,000 2,388,650 0.4337 0.413 0.408 0.423 0.403 0.433 5,602,752 0.4263 0.00%
2022-01-03 0 0.420 0.420 0.435 0.415 0.440 474,500 198,570 0.4185 0.413 0.413 0.428 0.408 0.433 482,663 0.4114 -4.55%
2021-12-31 0 0.440 0.415 0.440 0.410 0.440 473,000 202,805 0.4288 0.433 0.408 0.433 0.403 0.433 481,137 0.4215 4.76%
2021-12-30 0 0.420 0.405 0.420 0.400 0.425 404,000 164,670 0.4076 0.413 0.398 0.413 0.393 0.418 410,950 0.4007 -1.18%
2021-12-29 0 0.425 0.410 0.415 0.410 0.425 36,000 15,250 0.4236 0.418 0.403 0.408 0.403 0.418 36,619 0.4164 0.00%
2021-12-28 0 0.425 0.410 0.425 0.410 0.450 1,648,000 691,090 0.4194 0.418 0.403 0.418 0.403 0.442 1,676,350 0.4123 -3.41%
2021-12-24 0 0.440 0.435 0.440 0.430 0.440 251,000 110,000 0.4382 0.433 0.428 0.433 0.423 0.433 255,318 0.4308 2.33%
2021-12-23 0 0.430 0.420 0.430 0.420 0.445 612,600 258,690 0.4223 0.423 0.413 0.423 0.413 0.437 623,138 0.4151 -2.27%
2021-12-22 0 0.440 0.425 0.440 0.425 0.445 137,000 59,275 0.4327 0.433 0.418 0.433 0.418 0.437 139,357 0.4253 -1.12%
2021-12-21 0 0.445 0.430 0.445 0.430 0.450 123,000 54,045 0.4394 0.437 0.423 0.437 0.423 0.442 125,116 0.4320 2.30%
2021-12-20 0 0.435 0.425 0.435 0.415 0.440 267,500 115,260 0.4309 0.428 0.418 0.428 0.408 0.433 272,102 0.4236 0.00%
2021-12-17 0 0.435 0.410 0.435 0.405 0.450 861,000 359,790 0.4179 0.428 0.403 0.428 0.398 0.442 875,811 0.4108 3.57%
2021-12-16 0 0.420 0.415 0.420 0.415 0.430 952,000 402,930 0.4232 0.413 0.408 0.413 0.408 0.423 968,377 0.4161 -2.33%
2021-12-15 0 0.430 0.425 0.430 0.415 0.440 78,775,000 33,485,940 0.4251 0.423 0.418 0.423 0.408 0.433 80,130,137 0.4179 2.38%
2021-12-14 0 0.420 0.420 0.435 0.420 0.435 11,024,000 4,735,620 0.4296 0.413 0.413 0.428 0.413 0.428 11,213,642 0.4223 -5.62%
2021-12-13 0 0.445 0.435 0.445 0.430 0.445 22,872,000 10,019,060 0.4380 0.437 0.428 0.437 0.423 0.437 23,265,458 0.4306 0.00%
2021-12-10 0 0.445 0.435 0.445 0.430 0.455 673,000 297,355 0.4418 0.437 0.428 0.437 0.423 0.447 684,577 0.4344 -2.20%
2021-12-09 0 0.455 0.445 0.455 0.430 0.465 16,076,000 7,132,150 0.4437 0.447 0.437 0.447 0.423 0.457 16,352,549 0.4361 -2.15%
2021-12-08 0 0.465 0.445 0.465 0.440 0.475 19,564,000 8,845,160 0.4521 0.457 0.437 0.457 0.433 0.467 19,900,552 0.4445 4.49%
2021-12-07 0 0.445 0.440 0.445 0.430 0.460 11,459,000 5,017,500 0.4379 0.437 0.433 0.437 0.423 0.452 11,656,125 0.4305 3.49%
2021-12-06 0 0.430 0.425 0.430 0.415 0.450 11,158,000 4,922,210 0.4411 0.423 0.418 0.423 0.408 0.442 11,349,947 0.4337 1.18%
2021-12-03 0 0.425 0.425 0.445 0.410 0.450 11,907,000 5,228,900 0.4391 0.418 0.418 0.437 0.403 0.442 12,111,832 0.4317 0.00%
2021-12-02 0 0.425 0.425 0.435 0.420 0.450 792,000 340,880 0.4304 0.418 0.418 0.428 0.413 0.442 805,624 0.4231 -1.16%
2021-12-01 0 0.430 0.430 0.435 0.420 0.450 8,880,000 3,895,940 0.4387 0.423 0.423 0.428 0.413 0.442 9,032,759 0.4313 -2.27%
2021-11-30 0 0.440 0.440 0.450 0.440 0.460 4,368,000 1,962,210 0.4492 0.433 0.433 0.442 0.433 0.452 4,443,141 0.4416 -4.35%
2021-11-29 0 0.460 0.455 0.460 0.440 0.470 668,000 304,230 0.4554 0.452 0.447 0.452 0.433 0.462 679,491 0.4477 -1.08%
2021-11-26 0 0.465 0.450 0.455 0.445 0.470 992,000 453,930 0.4576 0.457 0.442 0.447 0.437 0.462 1,009,065 0.4499 2.20%
2021-11-25 0 0.455 0.455 0.465 0.455 0.470 198,500 92,097 0.4640 0.447 0.447 0.457 0.447 0.462 201,915 0.4561 -3.19%
2021-11-24 0 0.470 0.455 0.470 0.455 0.470 478,000 220,350 0.4610 0.462 0.447 0.462 0.447 0.462 486,223 0.4532 3.30%
2021-11-23 0 0.455 0.450 0.455 0.445 0.465 418,000 188,050 0.4499 0.447 0.442 0.447 0.437 0.457 425,191 0.4423 -1.09%
2021-11-22 0 0.460 0.455 0.460 0.455 0.475 850,000 393,500 0.4629 0.452 0.447 0.452 0.447 0.467 864,622 0.4551 -1.08%
2021-11-19 0 0.465 0.455 0.465 0.455 0.465 34,000 15,680 0.4612 0.457 0.447 0.457 0.447 0.457 34,585 0.4534 0.00%
2021-11-18 0 0.465 0.460 0.465 0.455 0.465 508,000 233,590 0.4598 0.457 0.452 0.457 0.447 0.457 516,739 0.4520 1.09%
2021-11-17 0 0.460 0.455 0.460 0.450 0.470 525,000 241,075 0.4592 0.452 0.447 0.452 0.442 0.462 534,031 0.4514 0.00%
2021-11-16 0 0.460 0.460 0.465 0.460 0.475 1,137,000 531,510 0.4675 0.452 0.452 0.457 0.452 0.467 1,156,559 0.4596 -2.13%
2021-11-15 0 0.470 0.465 0.470 0.465 0.480 2,412,000 1,132,560 0.4696 0.462 0.457 0.462 0.457 0.472 2,453,493 0.4616 -2.08%
2021-11-12 0 0.480 0.465 0.480 0.465 0.480 5,584,000 2,651,820 0.4749 0.472 0.457 0.472 0.457 0.472 5,680,059 0.4669 1.05%
2021-11-11 0 0.475 0.465 0.485 0.455 0.490 17,134,000 8,052,110 0.4699 0.467 0.457 0.477 0.447 0.482 17,428,750 0.4620 1.06%
2021-11-10 0 0.470 0.470 0.475 0.460 0.480 10,090,000 4,792,180 0.4749 0.462 0.462 0.467 0.452 0.472 10,263,574 0.4669 -2.08%
2021-11-09 0 0.480 0.460 0.480 - - 1,500 660 0.4400 0.472 0.452 0.472 - - 1,526 0.4326 0.00%
2021-11-08 0 0.480 0.470 0.480 0.455 0.490 10,308,000 4,843,360 0.4699 0.472 0.462 0.472 0.447 0.482 10,485,325 0.4619 1.05%
2021-11-05 0 0.475 0.470 0.475 0.470 0.480 17,343,000 8,152,300 0.4701 0.467 0.462 0.467 0.462 0.472 17,641,345 0.4621 -2.06%
2021-11-04 0 0.485 0.470 0.480 0.470 0.485 20,228,000 9,607,960 0.4750 0.477 0.462 0.472 0.462 0.477 20,575,975 0.4670 1.04%
2021-11-03 0 0.480 0.470 0.480 0.470 0.485 22,580,500 10,727,200 0.4751 0.472 0.462 0.472 0.462 0.477 22,968,944 0.4670 1.05%
2021-11-02 0 0.475 0.470 0.475 0.450 0.495 1,106,000 525,930 0.4755 0.467 0.462 0.467 0.442 0.487 1,125,026 0.4675 3.26%
2021-11-01 0 0.460 0.460 0.465 0.455 0.550 19,332,801 9,389,070 0.4857 0.452 0.452 0.457 0.447 0.541 19,665,376 0.4774 -16.36%
2021-10-29 0 0.550 0.540 0.560 0.540 0.600 9,991,000 5,663,690 0.5669 0.541 0.531 0.551 0.531 0.590 10,162,871 0.5573 -1.79%
2021-10-28 0 0.560 0.540 0.550 0.540 0.580 4,656,800 2,583,384 0.5548 0.551 0.531 0.541 0.531 0.570 4,736,909 0.5454 -3.45%
2021-10-27 0 0.580 0.570 0.580 0.560 0.580 1,008,000 574,460 0.5699 0.570 0.560 0.570 0.551 0.570 1,025,340 0.5603 0.00%
2021-10-26 0 0.580 0.570 0.580 0.570 0.590 1,706,900 987,866 0.5787 0.570 0.560 0.570 0.560 0.580 1,736,263 0.5690 0.00%
2021-10-25 0 0.580 0.570 0.580 0.560 0.600 1,233,000 708,910 0.5749 0.570 0.560 0.570 0.551 0.590 1,254,211 0.5652 1.75%
2021-10-22 0 0.570 0.560 0.570 0.560 0.580 2,427,000 1,389,560 0.5725 0.560 0.551 0.560 0.551 0.570 2,468,751 0.5629 0.00%
2021-10-21 0 0.570 0.560 0.570 0.560 0.590 1,292,000 736,720 0.5702 0.560 0.551 0.560 0.551 0.580 1,314,226 0.5606 -1.72%
2021-10-20 0 0.580 0.570 0.580 0.570 0.590 970,500 562,040 0.5791 0.570 0.560 0.570 0.560 0.580 987,195 0.5693 1.75%
2021-10-19 0 0.570 0.560 0.570 0.560 0.580 4,244,000 2,419,240 0.5700 0.560 0.551 0.560 0.551 0.570 4,317,008 0.5604 -1.72%
2021-10-18 0 0.580 0.570 0.580 0.570 0.600 35,904,600 21,290,850 0.5930 0.570 0.560 0.570 0.560 0.590 36,522,253 0.5830 -3.33%
2021-10-15 0 0.600 0.590 0.600 0.580 0.600 17,261,000 10,242,840 0.5934 0.590 0.580 0.590 0.570 0.590 17,557,934 0.5834 1.69%
2021-10-12 0 0.590 0.580 0.590 0.580 0.600 216,000 125,360 0.5804 0.580 0.570 0.580 0.570 0.590 219,716 0.5706 -1.67%
2021-10-11 0 0.600 0.580 0.600 0.580 0.600 1,178,500 700,200 0.5941 0.590 0.570 0.590 0.570 0.590 1,198,773 0.5841 0.00%
2021-10-08 0 0.600 0.590 0.600 0.580 0.600 1,218,000 723,500 0.5940 0.590 0.580 0.590 0.570 0.590 1,238,953 0.5840 0.00%
2021-10-07 0 0.600 0.580 0.590 0.580 0.610 1,092,000 650,980 0.5961 0.590 0.570 0.580 0.570 0.600 1,110,785 0.5861 0.00%
2021-10-06 0 0.600 0.590 0.600 0.590 0.650 3,216,000 1,937,900 0.6026 0.590 0.580 0.590 0.580 0.639 3,271,324 0.5924 1.69%
2021-10-05 0 0.590 0.590 0.600 0.540 0.600 10,288,000 5,959,080 0.5792 0.580 0.580 0.590 0.531 0.590 10,464,981 0.5694 3.51%
2021-10-04 0 0.570 0.550 0.560 0.550 0.570 1,606,000 896,480 0.5582 0.560 0.541 0.551 0.541 0.560 1,633,627 0.5488 -1.72%
2021-09-30 0 0.580 0.570 0.580 0.570 0.580 1,216,000 694,260 0.5709 0.570 0.560 0.570 0.560 0.570 1,236,918 0.5613 -1.69%
2021-09-29 0 0.590 0.570 0.590 0.570 0.590 1,534,000 881,380 0.5746 0.580 0.560 0.580 0.560 0.580 1,560,389 0.5648 0.00%
2021-09-28 0 0.590 0.570 0.590 0.550 0.590 2,298,300 1,315,417 0.5723 0.580 0.560 0.580 0.541 0.580 2,337,837 0.5627 3.51%
2021-09-27 0 0.570 0.550 0.560 0.550 0.590 5,725,000 3,243,185 0.5665 0.560 0.541 0.551 0.541 0.580 5,823,485 0.5569 -3.39%
2021-09-24 0 0.590 0.580 0.590 0.580 0.600 1,464,000 853,740 0.5832 0.580 0.570 0.580 0.570 0.590 1,489,185 0.5733 -1.67%
2021-09-23 0 0.600 0.580 0.590 0.580 0.610 1,220,000 719,840 0.5900 0.590 0.570 0.580 0.570 0.600 1,240,987 0.5801 0.00%
2021-09-21 0 0.600 0.590 0.600 0.570 0.600 2,624,000 1,539,460 0.5867 0.590 0.580 0.590 0.560 0.590 2,669,140 0.5768 5.26%
2021-09-20 0 0.570 0.550 0.570 0.560 0.580 2,921,500 1,642,365 0.5622 0.560 0.541 0.560 0.551 0.570 2,971,757 0.5527 -1.72%
2021-09-17 0 0.580 0.570 0.580 0.570 0.580 828,000 474,800 0.5734 0.570 0.560 0.570 0.560 0.570 842,244 0.5637 0.00%
2021-09-16 0 0.580 0.570 0.580 0.570 0.590 1,328,000 766,280 0.5770 0.570 0.560 0.570 0.560 0.580 1,350,845 0.5673 -1.69%
2021-09-15 0 0.590 0.580 0.590 0.570 0.610 2,591,500 1,512,860 0.5838 0.580 0.570 0.580 0.560 0.600 2,636,081 0.5739 -1.67%
2021-09-14 0 0.600 0.580 0.600 0.570 0.600 1,594,000 941,460 0.5906 0.590 0.570 0.590 0.560 0.590 1,621,421 0.5806 5.26%
2021-09-13 0 0.570 0.570 0.580 0.570 0.590 1,340,000 767,640 0.5729 0.560 0.560 0.570 0.560 0.580 1,363,052 0.5632 -1.72%
2021-09-10 0 0.580 0.570 0.580 0.570 0.590 541,000 313,520 0.5795 0.570 0.560 0.570 0.560 0.580 550,307 0.5697 -1.69%
2021-09-09 0 0.590 0.580 0.590 0.580 0.610 1,688,000 991,160 0.5872 0.580 0.570 0.580 0.570 0.600 1,717,038 0.5772 -3.28%
2021-09-08 0 0.610 0.580 0.610 0.570 0.610 1,776,000 1,038,420 0.5847 0.600 0.570 0.600 0.560 0.600 1,806,552 0.5748 5.17%
2021-09-07 0 0.580 0.580 0.590 0.580 0.600 1,121,500 659,285 0.5879 0.570 0.570 0.580 0.570 0.590 1,140,793 0.5779 -3.33%
2021-09-06 0 0.600 0.590 0.600 0.590 0.620 2,815,000 1,673,060 0.5943 0.590 0.580 0.590 0.580 0.610 2,863,425 0.5843 0.00%
2021-09-03 0 0.600 0.590 0.600 0.590 0.620 1,062,500 634,410 0.5971 0.590 0.580 0.590 0.580 0.610 1,080,778 0.5870 0.00%
2021-09-02 0 0.600 0.590 0.600 0.590 0.630 1,766,000 1,057,100 0.5986 0.590 0.580 0.590 0.580 0.619 1,796,380 0.5885 0.00%
2021-09-01 0 0.600 0.590 0.600 0.590 0.630 1,696,000 1,031,840 0.6084 0.590 0.580 0.590 0.580 0.619 1,725,176 0.5981 -1.64%
2021-08-31 0 0.610 0.600 0.610 0.590 0.620 1,447,500 871,140 0.6018 0.600 0.590 0.600 0.580 0.610 1,472,401 0.5916 0.00%
2021-08-30 0 0.610 0.600 0.610 0.600 0.650 4,091,275 2,495,860 0.6100 0.600 0.590 0.600 0.590 0.639 4,161,656 0.5997 3.39%
2021-08-27 0 0.590 0.590 0.600 0.580 0.600 1,092,000 641,760 0.5877 0.580 0.580 0.590 0.570 0.590 1,110,785 0.5778 -1.67%
2021-08-26 0 0.600 0.590 0.600 0.590 0.600 526,000 312,740 0.5946 0.590 0.580 0.590 0.580 0.590 535,049 0.5845 0.00%
2021-08-25 0 0.600 0.590 0.600 0.590 0.610 980,200 585,232 0.5971 0.590 0.580 0.590 0.580 0.600 997,062 0.5870 -1.64%
2021-08-24 0 0.610 0.600 0.610 0.580 0.610 2,332,000 1,388,830 0.5956 0.600 0.590 0.600 0.570 0.600 2,372,117 0.5855 1.67%
2021-08-23 0 0.600 0.580 0.590 0.580 0.620 4,284,000 2,529,010 0.5903 0.590 0.570 0.580 0.570 0.610 4,357,696 0.5804 -1.64%
2021-08-20 0 0.610 0.590 0.610 0.590 0.610 3,062,000 1,828,540 0.5972 0.600 0.580 0.600 0.580 0.600 3,114,674 0.5871 -1.61%
2021-08-19 0 0.620 0.600 0.620 0.600 0.620 2,090,000 1,260,800 0.6033 0.610 0.590 0.610 0.590 0.610 2,125,953 0.5931 0.00%
2021-08-18 0 0.620 0.610 0.620 0.600 0.650 7,295,000 4,498,950 0.6167 0.610 0.600 0.610 0.590 0.639 7,420,493 0.6063 1.64%
2021-08-17 0 0.610 0.600 0.610 0.600 0.640 3,332,000 2,050,760 0.6155 0.600 0.590 0.600 0.590 0.629 3,389,319 0.6051 -3.17%
2021-08-16 0 0.630 0.630 0.640 0.620 0.660 19,083,500 12,207,340 0.6397 0.619 0.619 0.629 0.610 0.649 19,411,786 0.6289 -4.55%
2021-08-13 0 0.660 0.650 0.660 0.610 0.680 27,954,900 18,271,699 0.6536 0.649 0.639 0.649 0.600 0.669 28,435,798 0.6426 6.45%
2021-08-12 0 0.620 0.610 0.620 0.590 0.630 15,423,500 9,403,595 0.6097 0.610 0.600 0.610 0.580 0.619 15,688,825 0.5994 0.00%
2021-08-11 0 0.620 0.620 0.630 0.610 0.640 13,408,600 8,453,314 0.6304 0.610 0.610 0.619 0.600 0.629 13,639,263 0.6198 -3.12%
2021-08-10 0 0.640 0.630 0.640 0.610 0.710 24,507,000 15,920,580 0.6496 0.629 0.619 0.629 0.600 0.698 24,928,585 0.6386 -4.48%
2021-08-09 0 0.670 0.660 0.670 0.550 0.700 46,445,500 30,677,210 0.6605 0.659 0.649 0.659 0.541 0.688 47,244,484 0.6493 21.82%
2021-08-06 0 0.550 0.550 0.580 0.530 0.610 9,916,000 5,698,780 0.5747 0.541 0.541 0.570 0.521 0.600 10,086,581 0.5650 0.00%
2021-08-05 0 0.550 0.530 0.550 0.530 0.550 890,000 477,240 0.5362 0.541 0.521 0.541 0.521 0.541 905,310 0.5272 1.85%
2021-08-04 0 0.540 0.530 0.540 0.520 0.560 4,708,000 2,527,660 0.5369 0.531 0.521 0.531 0.511 0.551 4,788,990 0.5278 -3.57%
2021-08-03 0 0.560 0.560 0.570 0.540 0.570 2,368,000 1,313,980 0.5549 0.551 0.551 0.560 0.531 0.560 2,408,736 0.5455 0.00%
2021-08-02 0 0.560 0.540 0.560 0.530 0.570 5,749,000 3,169,440 0.5513 0.551 0.531 0.551 0.521 0.560 5,847,898 0.5420 0.00%
2021-07-30 0 0.560 0.560 0.570 0.550 0.580 1,678,000 947,780 0.5648 0.551 0.551 0.560 0.541 0.570 1,706,866 0.5553 -1.75%
2021-07-29 0 0.570 0.560 0.570 0.550 0.600 8,505,000 4,852,095 0.5705 0.560 0.551 0.560 0.541 0.590 8,651,308 0.5609 -1.72%
2021-07-28 0 0.580 0.560 0.580 0.550 0.580 3,461,500 1,975,575 0.5707 0.570 0.551 0.570 0.541 0.570 3,521,047 0.5611 0.00%
2021-07-27 0 0.580 0.570 0.580 0.570 0.600 5,409,000 3,147,760 0.5819 0.570 0.560 0.570 0.560 0.590 5,502,049 0.5721 -1.69%
2021-07-26 0 0.590 0.590 0.600 0.580 0.630 5,750,000 3,414,800 0.5939 0.580 0.580 0.590 0.570 0.619 5,848,915 0.5838 -6.35%
2021-07-23 0 0.630 0.620 0.630 0.590 0.690 26,711,000 17,252,830 0.6459 0.619 0.610 0.619 0.580 0.678 27,170,499 0.6350 5.00%
2021-07-22 0 0.600 0.590 0.600 0.590 0.620 3,582,500 2,159,220 0.6027 0.590 0.580 0.590 0.580 0.610 3,644,128 0.5925 -1.64%
2021-07-21 0 0.610 0.610 0.620 0.560 0.650 24,534,000 14,981,360 0.6106 0.600 0.600 0.610 0.551 0.639 24,956,049 0.6003 5.17%
2021-07-20 0 0.580 0.570 0.580 0.570 0.610 7,671,600 4,483,608 0.5844 0.570 0.560 0.570 0.560 0.600 7,803,572 0.5746 1.75%
2021-07-19 0 0.570 0.570 0.600 0.560 0.610 24,279,000 14,358,920 0.5914 0.560 0.560 0.590 0.551 0.600 24,696,662 0.5814 -6.56%
2021-07-16 0 0.610 0.600 0.610 0.590 0.610 17,528,000 10,458,480 0.5967 0.600 0.590 0.600 0.580 0.600 17,829,528 0.5866 1.67%
2021-07-15 0 0.600 0.600 0.610 0.570 0.610 10,181,500 6,066,375 0.5958 0.590 0.590 0.600 0.560 0.600 10,356,648 0.5857 1.69%
2021-07-14 0 0.590 0.590 0.600 0.570 0.600 13,396,000 7,978,520 0.5956 0.580 0.580 0.590 0.560 0.590 13,626,446 0.5855 -1.67%
2021-07-13 0 0.600 0.590 0.600 0.570 0.630 20,405,000 12,175,160 0.5967 0.590 0.580 0.590 0.560 0.619 20,756,019 0.5866 0.00%
2021-07-12 0 0.600 0.590 0.600 0.450 0.680 68,880,500 39,306,220 0.5706 0.590 0.580 0.590 0.442 0.669 70,065,425 0.5610 -10.45%
2021-07-09 0 0.670 0.660 0.670 0.640 0.690 26,916,000 18,048,640 0.6706 0.659 0.649 0.659 0.629 0.678 27,379,026 0.6592 3.08%
2021-07-08 0 0.650 0.650 0.660 0.630 0.740 57,068,500 38,449,470 0.6737 0.639 0.639 0.649 0.619 0.727 58,050,228 0.6623 -5.80%
2021-07-07 0 0.690 0.690 0.700 0.610 0.700 53,149,724 35,227,805 0.6628 0.678 0.678 0.688 0.600 0.688 54,064,039 0.6516 15.00%
2021-07-06 0 0.600 0.590 0.600 0.560 0.650 40,658,000 24,412,980 0.6004 0.590 0.580 0.590 0.551 0.639 41,357,424 0.5903 -4.76%
2021-07-05 0 0.630 0.610 0.630 0.550 0.640 57,465,000 34,770,100 0.6051 0.619 0.600 0.619 0.541 0.629 58,453,549 0.5948 14.55%
2021-07-02 0 0.550 0.540 0.550 0.490 0.560 63,401,000 33,227,000 0.5241 0.541 0.531 0.541 0.482 0.551 64,491,663 0.5152 13.40%
2021-06-30 0 0.485 0.480 0.485 0.415 0.500 45,805,600 21,355,249 0.4662 0.477 0.472 0.477 0.408 0.492 46,593,576 0.4583 16.87%
2021-06-29 0 0.415 0.405 0.415 0.355 0.450 29,738,500 12,277,605 0.4129 0.408 0.398 0.408 0.349 0.442 30,250,080 0.4059 18.57%
2021-06-28 0 0.350 0.350 0.355 0.340 0.355 1,830,000 633,080 0.3459 0.344 0.344 0.349 0.334 0.349 1,861,481 0.3401 -1.41%
2021-06-25 0 0.355 0.350 0.355 0.345 0.360 2,503,500 878,505 0.3509 0.349 0.344 0.349 0.339 0.354 2,546,567 0.3450 4.41%
2021-06-24 0 0.340 0.340 0.350 0.340 0.365 3,017,200 1,052,769 0.3489 0.334 0.334 0.344 0.334 0.359 3,069,104 0.3430 0.00%
2021-06-23 0 0.340 0.340 0.345 0.340 0.365 6,702,000 2,324,490 0.3468 0.334 0.334 0.339 0.334 0.359 6,817,292 0.3410 -4.23%
2021-06-22 0 0.355 0.355 0.360 0.350 0.380 7,912,500 2,847,595 0.3599 0.349 0.349 0.354 0.344 0.374 8,048,616 0.3538 -5.33%
2021-06-21 0 0.375 0.365 0.375 0.365 0.405 11,738,000 4,481,330 0.3818 0.369 0.359 0.369 0.359 0.398 11,939,924 0.3753 -5.06%
2021-06-18 0 0.395 0.390 0.395 0.305 0.415 54,347,051 19,867,777 0.3656 0.388 0.383 0.388 0.300 0.408 55,281,963 0.3594 36.21%
2021-06-17 0 0.290 0.290 0.310 0.255 0.345 13,572,000 4,387,510 0.3233 0.285 0.285 0.305 0.251 0.339 13,805,474 0.3178 -15.94%
2021-06-16 0 0.345 0.340 0.345 0.335 0.345 4,895,521 1,664,756 0.3401 0.339 0.334 0.339 0.329 0.339 4,979,737 0.3343 1.47%
2021-06-15 0 0.340 0.340 0.345 0.335 0.345 4,102,000 1,394,570 0.3400 0.334 0.334 0.339 0.329 0.339 4,172,565 0.3342 1.49%
2021-06-11 0 0.335 0.335 0.340 0.335 0.345 3,308,000 1,122,600 0.3394 0.329 0.329 0.334 0.329 0.339 3,364,906 0.3336 -1.47%
2021-06-10 0 0.340 0.340 0.345 0.335 0.345 3,538,000 1,203,170 0.3401 0.334 0.334 0.339 0.329 0.339 3,598,863 0.3343 0.00%
2021-06-09 0 0.340 0.335 0.345 0.335 0.345 3,376,000 1,146,820 0.3397 0.334 0.329 0.339 0.329 0.339 3,434,076 0.3340 -1.45%
2021-06-08 0 0.345 0.340 0.345 0.335 0.345 3,130,000 1,064,670 0.3402 0.339 0.334 0.339 0.329 0.339 3,183,844 0.3344 0.00%
2021-06-07 0 0.345 0.340 0.345 0.335 0.350 4,285,200 1,456,605 0.3399 0.339 0.334 0.339 0.329 0.344 4,358,917 0.3342 1.47%
2021-06-04 0 0.340 0.340 0.345 0.340 0.350 6,262,000 2,129,770 0.3401 0.334 0.334 0.339 0.334 0.344 6,369,723 0.3344 -1.45%
2021-06-03 0 0.345 0.340 0.345 0.340 0.345 8,670,500 2,949,560 0.3402 0.339 0.334 0.339 0.334 0.339 8,819,655 0.3344 2.99%
2021-06-02 0 0.335 0.335 0.340 0.330 0.345 9,796,500 3,315,352 0.3384 0.329 0.329 0.334 0.324 0.339 9,965,025 0.3327 -1.47%
2021-06-01 0 0.340 0.340 0.345 0.335 0.345 10,308,600 3,501,219 0.3396 0.334 0.334 0.339 0.329 0.339 10,485,935 0.3339 -1.45%
2021-05-31 0 0.345 0.340 0.345 0.335 0.345 13,477,500 4,570,660 0.3391 0.339 0.334 0.339 0.329 0.339 13,709,348 0.3334 1.47%
2021-05-28 0 0.340 0.335 0.340 0.325 0.340 12,107,625 4,033,809 0.3332 0.334 0.329 0.334 0.320 0.334 12,315,908 0.3275 4.62%
2021-05-27 0 0.325 0.325 0.335 0.325 0.345 12,866,000 4,315,635 0.3354 0.320 0.320 0.329 0.320 0.339 13,087,329 0.3298 -5.80%
2021-05-26 0 0.345 0.340 0.345 0.335 0.345 8,400,000 2,845,520 0.3388 0.339 0.334 0.339 0.329 0.339 8,544,502 0.3330 1.47%
2021-05-25 0 0.340 0.340 0.345 0.335 0.355 8,134,500 2,794,865 0.3436 0.334 0.334 0.339 0.329 0.349 8,274,435 0.3378 0.00%
2021-05-24 0 0.340 0.340 0.345 0.330 0.345 7,020,000 2,365,830 0.3370 0.334 0.334 0.339 0.324 0.339 7,140,762 0.3313 0.00%
2021-05-21 0 0.340 0.335 0.340 0.330 0.365 19,585,300 6,685,099 0.3413 0.334 0.329 0.334 0.324 0.359 19,922,219 0.3356 1.49%
2021-05-20 0 0.335 0.330 0.335 0.325 0.350 13,677,000 4,545,790 0.3324 0.329 0.324 0.329 0.320 0.344 13,912,280 0.3267 0.00%
2021-05-18 0 0.335 0.325 0.335 0.320 0.335 6,274,000 2,050,290 0.3268 0.329 0.320 0.329 0.315 0.329 6,381,929 0.3213 3.08%
2021-05-17 0 0.325 0.320 0.325 0.315 0.345 6,536,000 2,107,650 0.3225 0.320 0.315 0.320 0.310 0.339 6,648,436 0.3170 1.56%
2021-05-14 0 0.320 0.320 0.325 0.315 0.325 6,618,000 2,123,280 0.3208 0.315 0.315 0.320 0.310 0.320 6,731,847 0.3154 0.00%
2021-05-13 0 0.320 0.320 0.325 0.310 0.325 7,802,000 2,480,310 0.3179 0.315 0.315 0.320 0.305 0.320 7,936,215 0.3125 0.00%
2021-05-12 0 0.320 0.315 0.320 0.315 0.325 8,380,000 2,681,770 0.3200 0.315 0.310 0.315 0.310 0.320 8,524,158 0.3146 -1.54%
2021-05-11 0 0.325 0.320 0.325 0.315 0.325 7,534,500 2,403,690 0.3190 0.320 0.315 0.320 0.310 0.320 7,664,113 0.3136 0.00%
2021-05-10 0 0.325 0.320 0.325 0.310 0.325 8,697,000 2,780,430 0.3197 0.320 0.315 0.320 0.305 0.320 8,846,611 0.3143 4.84%
2021-05-07 0 0.310 0.310 0.320 0.305 0.325 10,492,000 3,326,395 0.3170 0.305 0.305 0.315 0.300 0.320 10,672,490 0.3117 -4.62%
2021-05-06 0 0.325 0.320 0.325 0.305 0.325 17,438,000 5,551,845 0.3184 0.320 0.315 0.320 0.300 0.320 17,737,979 0.3130 1.56%
2021-05-05 0 0.320 0.315 0.320 0.305 0.330 18,354,000 5,816,130 0.3169 0.315 0.310 0.315 0.300 0.324 18,669,737 0.3115 -1.54%
2021-05-04 0 0.325 0.325 0.330 0.325 0.370 366,116,272 121,280,544 0.3313 0.320 0.320 0.324 0.320 0.364 372,414,432 0.3257 -1.52%
2021-05-03 0 0.330 0.325 0.335 0.325 0.330 4,178,000 1,374,360 0.3290 0.324 0.320 0.329 0.320 0.324 4,249,873 0.3234 1.54%
2021-04-30 0 0.325 0.325 0.335 0.325 0.335 10,789,000 3,561,210 0.3301 0.320 0.320 0.329 0.320 0.329 10,974,599 0.3245 -2.99%
2021-04-29 0 0.335 0.330 0.335 0.330 0.340 19,658,500 6,587,907 0.3351 0.329 0.324 0.329 0.324 0.334 19,996,678 0.3295 -2.90%
2021-04-28 0 0.345 0.335 0.345 0.330 0.345 6,944,200 2,338,524 0.3368 0.339 0.329 0.339 0.324 0.339 7,063,658 0.3311 1.47%
2021-04-27 0 0.340 0.340 0.345 0.340 0.350 1,362,500 466,920 0.3427 0.334 0.334 0.339 0.334 0.344 1,385,939 0.3369 -1.45%
2021-04-26 0 0.345 0.340 0.345 0.340 0.350 2,406,000 821,450 0.3414 0.339 0.334 0.339 0.334 0.344 2,447,390 0.3356 0.00%
2021-04-23 0 0.345 0.340 0.345 0.335 0.345 3,082,000 1,045,090 0.3391 0.339 0.334 0.339 0.329 0.339 3,135,018 0.3334 1.47%
2021-04-22 0 0.340 0.340 0.345 0.330 0.370 6,494,500 2,239,580 0.3448 0.334 0.334 0.339 0.324 0.364 6,606,222 0.3390 1.49%
2021-04-21 0 0.335 0.335 0.340 0.330 0.345 1,727,500 578,382 0.3348 0.329 0.329 0.334 0.324 0.339 1,757,218 0.3291 -1.47%
2021-04-20 0 0.340 0.335 0.340 0.335 0.340 4,233,000 1,419,660 0.3354 0.334 0.329 0.334 0.329 0.334 4,305,819 0.3297 1.49%
2021-04-19 0 0.335 0.330 0.335 0.325 0.345 4,739,000 1,581,805 0.3338 0.329 0.324 0.329 0.320 0.339 4,820,523 0.3281 0.00%
2021-04-16 0 0.335 0.330 0.340 0.325 0.335 4,140,000 1,362,310 0.3291 0.329 0.324 0.334 0.320 0.329 4,211,219 0.3235 0.00%
2021-04-15 0 0.335 0.335 0.340 0.335 0.345 4,584,500 1,555,180 0.3392 0.329 0.329 0.334 0.329 0.339 4,663,365 0.3335 -2.90%
2021-04-14 0 0.345 0.335 0.345 0.335 0.355 3,509,000 1,200,270 0.3421 0.339 0.329 0.339 0.329 0.349 3,569,364 0.3363 0.00%
2021-04-13 0 0.345 0.345 0.350 0.330 0.350 7,837,300 2,662,191 0.3397 0.339 0.339 0.344 0.324 0.344 7,972,122 0.3339 2.99%
2021-04-12 0 0.335 0.335 0.345 0.330 0.350 8,796,419 2,987,459 0.3396 0.329 0.329 0.339 0.324 0.344 8,947,740 0.3339 -4.29%
2021-04-09 0 0.350 0.340 0.350 0.340 0.370 24,443,100 8,579,775 0.3510 0.344 0.334 0.344 0.334 0.364 24,863,585 0.3451 -5.41%
2021-04-08 0 0.370 0.365 0.370 0.355 0.375 9,004,000 3,279,780 0.3643 0.364 0.359 0.364 0.349 0.369 9,158,892 0.3581 -1.33%
2021-04-07 0 0.375 0.370 0.375 0.360 0.380 24,767,564 9,221,644 0.3723 0.369 0.364 0.369 0.354 0.374 25,193,631 0.3660 -1.32%
2021-04-01 0 0.380 0.380 0.385 0.375 0.385 3,578,100 1,365,175 0.3815 0.374 0.374 0.378 0.369 0.378 3,639,653 0.3751 0.00%
2021-03-31 0 0.380 0.375 0.380 0.375 0.390 24,250,000 9,258,946 0.3818 0.374 0.369 0.374 0.369 0.383 24,667,164 0.3754 -1.30%
2021-03-30 0 0.385 0.385 0.390 0.380 0.390 3,462,500 1,330,800 0.3843 0.378 0.378 0.383 0.374 0.383 3,522,064 0.3778 0.00%
2021-03-29 0 0.385 0.380 0.385 0.360 0.385 16,955,500 6,476,649 0.3820 0.378 0.374 0.378 0.354 0.378 17,247,179 0.3755 0.00%
2021-03-26 0 0.385 0.385 0.390 0.385 0.415 12,709,224 5,062,779 0.3984 0.378 0.378 0.383 0.378 0.408 12,927,856 0.3916 -1.28%
2021-03-25 0 0.390 0.390 0.395 0.375 0.395 12,185,200 4,763,016 0.3909 0.383 0.383 0.388 0.369 0.388 12,394,817 0.3843 0.00%
2021-03-24 0 0.390 0.390 0.395 0.385 0.415 11,273,000 4,468,715 0.3964 0.383 0.383 0.388 0.378 0.408 11,466,925 0.3897 1.30%
2021-03-23 0 0.385 0.385 0.390 0.375 0.390 6,852,900 2,626,844 0.3833 0.378 0.378 0.383 0.369 0.383 6,970,788 0.3768 0.00%
2021-03-22 0 0.385 0.385 0.390 0.375 0.390 6,276,779 2,411,863 0.3843 0.378 0.378 0.383 0.369 0.383 6,384,756 0.3778 -1.28%
2021-03-19 0 0.390 0.390 0.395 0.380 0.405 5,960,000 2,330,580 0.3910 0.383 0.383 0.388 0.374 0.398 6,062,528 0.3844 -1.27%
2021-03-18 0 0.395 0.395 0.400 0.385 0.415 14,033,500 5,603,427 0.3993 0.388 0.388 0.393 0.378 0.408 14,274,913 0.3925 1.28%
2021-03-17 0 0.390 0.390 0.400 0.385 0.405 10,806,000 4,248,040 0.3931 0.383 0.383 0.393 0.378 0.398 10,991,892 0.3865 -2.50%
2021-03-16 0 0.400 0.395 0.400 0.375 0.410 14,755,500 5,728,695 0.3882 0.393 0.388 0.393 0.369 0.403 15,009,333 0.3817 6.67%
2021-03-15 0 0.375 0.375 0.385 0.365 0.405 8,971,000 3,471,592 0.3870 0.369 0.369 0.378 0.359 0.398 9,125,325 0.3804 -3.85%
2021-03-12 0 0.390 0.390 0.395 0.375 0.445 39,632,400 16,100,596 0.4062 0.383 0.383 0.388 0.369 0.437 40,314,181 0.3994 -1.27%
2021-03-11 0 0.395 0.390 0.395 0.290 0.530 172,031,000 71,539,470 0.4159 0.388 0.383 0.388 0.285 0.521 174,990,384 0.4088 29.51%
2021-03-10 0 0.305 0.300 0.305 0.275 0.325 156,224,800 44,489,641 0.2848 0.300 0.295 0.300 0.270 0.320 158,912,276 0.2800 1.67%
2021-03-09 0 0.300 0.300 0.305 0.280 0.365 44,576,589 13,757,684 0.3086 0.295 0.295 0.300 0.275 0.359 45,343,423 0.3034 -13.04%
2021-03-08 0 0.345 0.345 0.350 0.335 0.560 30,896,500 12,877,100 0.4168 0.339 0.339 0.344 0.329 0.551 31,428,001 0.4097 -34.91%
2021-03-05 0 0.530 0.510 0.530 0.490 0.620 38,777,142 20,327,033 0.5242 0.521 0.501 0.521 0.482 0.610 39,444,211 0.5153 -14.52%
2021-03-04 0 0.620 0.610 0.620 0.610 0.740 24,365,358 16,398,119 0.6730 0.610 0.600 0.610 0.600 0.727 24,784,506 0.6616 -8.82%
2021-03-03 0 0.680 0.670 0.680 0.600 0.790 28,291,491 18,980,903 0.6709 0.669 0.659 0.669 0.590 0.777 28,778,179 0.6596 -12.82%
2021-03-02 0 0.780 0.770 0.780 0.760 0.950 116,567,299 89,159,462 0.7649 0.767 0.757 0.767 0.747 0.934 118,572,562 0.7519 -1.27%
2021-03-01 0 0.790 0.780 0.790 0.290 0.800 39,082,300 26,976,845 0.6903 0.777 0.767 0.777 0.285 0.786 39,754,618 0.6786 14.91%
2021-02-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 0.676 - - - - 0 - 0.00%
2017-11-24 0 0.690 0.680 0.690 0.680 0.700 841,700 580,675 0.6899 0.676 0.666 0.676 0.666 0.686 859,293 0.6758 0.00%
2017-11-23 0 0.690 0.690 0.700 0.680 0.710 1,852,000 1,293,660 0.6985 0.676 0.676 0.686 0.666 0.695 1,890,710 0.6842 0.00%
2017-11-22 0 0.690 0.680 0.690 0.650 0.690 2,215,500 1,482,790 0.6693 0.676 0.666 0.676 0.637 0.676 2,261,807 0.6556 4.55%
2017-11-21 0 0.660 0.650 0.660 0.650 0.670 2,586,500 1,699,500 0.6571 0.646 0.637 0.646 0.637 0.656 2,640,562 0.6436 -1.49%
2017-11-20 0 0.670 0.660 0.670 0.660 0.690 4,634,500 3,096,440 0.6681 0.656 0.646 0.656 0.646 0.676 4,731,368 0.6544 -2.90%
2017-11-17 0 0.690 0.680 0.690 0.670 0.700 5,197,000 3,543,200 0.6818 0.676 0.666 0.676 0.656 0.686 5,305,625 0.6678 0.00%
2017-11-16 0 0.690 0.690 0.700 0.690 0.700 2,336,500 1,624,470 0.6953 0.676 0.676 0.686 0.676 0.686 2,385,336 0.6810 -1.43%
2017-11-15 0 0.700 0.690 0.700 0.680 0.710 5,069,000 3,503,580 0.6912 0.686 0.676 0.686 0.666 0.695 5,174,950 0.6770 -1.41%
2017-11-14 0 0.710 0.710 0.720 0.710 0.730 2,392,000 1,703,135 0.7120 0.695 0.695 0.705 0.695 0.715 2,441,996 0.6974 -2.74%
2017-11-13 0 0.730 0.720 0.730 0.700 0.750 9,532,800 6,835,004 0.7170 0.715 0.705 0.715 0.686 0.735 9,732,050 0.7023 1.39%
2017-11-10 0 0.720 0.710 0.720 0.700 0.780 13,996,000 10,389,180 0.7423 0.705 0.695 0.705 0.686 0.764 14,288,538 0.7271 -2.70%
2017-11-09 0 0.740 0.740 0.750 0.740 0.790 9,824,613 7,435,640 0.7568 0.725 0.725 0.735 0.725 0.774 10,029,963 0.7413 -2.63%
2017-11-08 0 0.760 0.750 0.760 0.730 0.820 21,187,454 16,484,506 0.7780 0.744 0.735 0.744 0.715 0.803 21,630,304 0.7621 4.11%
2017-11-07 0 0.730 0.720 0.730 0.720 0.740 3,542,000 2,568,180 0.7251 0.715 0.705 0.715 0.705 0.725 3,616,033 0.7102 0.00%
2017-11-06 0 0.730 0.720 0.730 0.710 0.760 4,944,818 3,599,819 0.7280 0.715 0.705 0.715 0.695 0.744 5,048,172 0.7131 -3.95%
2017-11-03 0 0.760 0.750 0.760 0.730 0.770 3,928,000 2,936,720 0.7476 0.744 0.735 0.744 0.715 0.754 4,010,101 0.7323 -1.30%
2017-11-02 0 0.770 0.760 0.770 0.760 0.770 1,764,500 1,353,045 0.7668 0.754 0.744 0.754 0.744 0.754 1,801,381 0.7511 -1.28%
2017-11-01 0 0.780 0.770 0.780 0.760 0.780 2,666,000 2,042,760 0.7662 0.764 0.754 0.764 0.744 0.764 2,721,724 0.7505 4.00%
2017-10-31 0 0.750 0.750 0.770 0.750 0.770 2,495,100 1,884,666 0.7553 0.735 0.735 0.754 0.735 0.754 2,547,251 0.7399 -1.32%
2017-10-30 0 0.760 0.740 0.760 0.740 0.770 2,989,000 2,244,860 0.7510 0.744 0.725 0.744 0.725 0.754 3,051,475 0.7357 -1.30%
2017-10-27 0 0.770 0.760 0.770 0.750 0.790 5,210,250 3,972,267 0.7624 0.754 0.744 0.754 0.735 0.774 5,319,152 0.7468 -1.28%
2017-10-26 0 0.780 0.770 0.780 0.760 0.790 3,144,500 2,422,555 0.7704 0.764 0.754 0.764 0.744 0.774 3,210,225 0.7546 1.30%
2017-10-25 0 0.770 0.770 0.780 0.750 0.850 15,615,000 12,244,470 0.7841 0.754 0.754 0.764 0.735 0.833 15,941,378 0.7681 -3.75%
2017-10-24 0 0.800 0.790 0.800 0.780 0.820 2,067,000 1,652,770 0.7996 0.784 0.774 0.784 0.764 0.803 2,110,203 0.7832 -1.23%
2017-10-23 0 0.810 0.810 0.820 0.790 0.860 3,585,500 2,942,715 0.8207 0.793 0.793 0.803 0.774 0.842 3,660,442 0.8039 -3.57%
2017-10-20 0 0.840 0.840 0.850 0.820 0.880 3,859,500 3,282,435 0.8505 0.823 0.823 0.833 0.803 0.862 3,940,169 0.8331 -2.33%
2017-10-19 0 0.860 0.850 0.860 0.850 0.910 3,118,000 2,733,320 0.8766 0.842 0.833 0.842 0.833 0.891 3,183,171 0.8587 -2.27%
2017-10-18 0 0.880 0.880 0.890 0.870 0.940 4,968,000 4,419,120 0.8895 0.862 0.862 0.872 0.852 0.921 5,071,839 0.8713 -5.38%
2017-10-17 0 0.930 0.920 0.930 0.890 1.000 10,124,500 9,379,360 0.9264 0.911 0.901 0.911 0.872 0.980 10,336,118 0.9074 -5.10%
2017-10-16 0 0.980 0.970 0.980 0.830 0.980 24,994,800 22,941,936 0.9179 0.960 0.950 0.960 0.813 0.960 25,517,230 0.8991 18.07%
2017-10-13 0 0.830 0.830 0.840 0.780 0.830 3,769,400 3,072,837 0.8152 0.813 0.813 0.823 0.764 0.813 3,848,186 0.7985 5.06%
2017-10-12 0 0.790 0.780 0.790 0.780 0.870 11,209,000 9,100,250 0.8119 0.774 0.764 0.774 0.764 0.852 11,443,285 0.7952 -5.95%
2017-10-11 0 0.840 0.840 0.850 0.750 0.910 38,455,200 32,985,042 0.8578 0.823 0.823 0.833 0.735 0.891 39,258,973 0.8402 10.53%
2017-10-10 0 0.760 0.760 0.770 0.690 0.780 18,850,000 13,941,420 0.7396 0.744 0.744 0.754 0.676 0.764 19,243,994 0.7245 10.14%
2017-10-09 0 0.690 0.680 0.690 0.670 0.700 1,643,000 1,120,540 0.6820 0.676 0.666 0.676 0.656 0.686 1,677,341 0.6680 -1.43%
2017-10-06 0 0.700 0.680 0.700 0.670 0.700 772,700 530,828 0.6870 0.686 0.666 0.686 0.656 0.686 788,851 0.6729 4.48%
2017-10-04 0 0.670 0.670 0.680 0.670 0.710 1,516,700 1,026,103 0.6765 0.656 0.656 0.666 0.656 0.695 1,548,401 0.6627 -4.29%
2017-10-03 0 0.700 0.690 0.700 0.680 0.700 522,500 364,380 0.6974 0.686 0.676 0.686 0.666 0.686 533,421 0.6831 0.00%
2017-09-29 0 0.700 0.670 0.700 0.660 0.710 1,270,000 863,180 0.6797 0.686 0.656 0.686 0.646 0.695 1,296,545 0.6658 4.48%
2017-09-28 0 0.670 0.670 0.690 0.670 0.700 997,000 679,130 0.6812 0.656 0.656 0.676 0.656 0.686 1,017,839 0.6672 0.00%
2017-09-27 0 0.670 0.670 0.680 0.660 0.680 3,874,000 2,609,860 0.6737 0.656 0.656 0.666 0.646 0.666 3,954,973 0.6599 0.00%
2017-09-26 0 0.670 0.670 0.680 0.670 0.720 4,526,500 3,069,410 0.6781 0.656 0.656 0.666 0.656 0.705 4,621,111 0.6642 -4.29%
2017-09-25 0 0.700 0.690 0.700 0.690 0.720 1,646,000 1,145,340 0.6958 0.686 0.676 0.686 0.676 0.705 1,680,404 0.6816 -1.41%
2017-09-22 0 0.710 0.690 0.710 0.690 0.710 3,103,500 2,187,685 0.7049 0.695 0.676 0.695 0.676 0.695 3,168,368 0.6905 -1.39%
2017-09-21 0 0.720 0.710 0.720 0.710 0.750 7,192,000 5,156,300 0.7169 0.705 0.695 0.705 0.695 0.735 7,342,324 0.7023 0.00%
2017-09-20 0 0.720 0.720 0.740 0.690 0.740 3,067,500 2,209,565 0.7203 0.705 0.705 0.725 0.676 0.725 3,131,615 0.7056 2.86%
2017-09-19 0 0.700 0.700 0.710 0.680 0.710 2,020,100 1,409,226 0.6976 0.686 0.686 0.695 0.666 0.695 2,062,323 0.6833 0.00%
2017-09-18 0 0.700 0.690 0.700 0.680 0.730 7,242,000 5,067,110 0.6997 0.686 0.676 0.686 0.666 0.715 7,393,369 0.6854 -4.11%
2017-09-15 0 0.730 0.720 0.730 0.710 0.730 3,545,500 2,555,045 0.7206 0.715 0.705 0.715 0.695 0.715 3,619,606 0.7059 1.39%
2017-09-14 0 0.720 0.720 0.730 0.700 0.740 3,400,478 2,448,294 0.7200 0.705 0.705 0.715 0.686 0.725 3,471,553 0.7052 0.00%
2017-09-13 0 0.720 0.720 0.730 0.710 0.760 7,838,562 5,708,024 0.7282 0.705 0.705 0.715 0.695 0.744 8,002,400 0.7133 -2.70%
2017-09-12 0 0.740 0.730 0.740 0.720 0.770 4,200,000 3,117,080 0.7422 0.725 0.715 0.725 0.705 0.754 4,287,786 0.7270 0.00%
2017-09-11 0 0.740 0.730 0.740 0.730 0.800 3,896,100 2,912,337 0.7475 0.725 0.715 0.725 0.715 0.784 3,977,534 0.7322 -3.90%
2017-09-08 0 0.770 0.770 0.790 0.760 0.850 6,158,500 4,884,005 0.7931 0.754 0.754 0.774 0.744 0.833 6,287,222 0.7768 -4.94%
2017-09-07 0 0.810 0.800 0.810 0.780 0.830 6,622,300 5,286,288 0.7983 0.793 0.784 0.793 0.764 0.813 6,760,716 0.7819 -1.22%
2017-09-06 0 0.820 0.810 0.820 0.800 0.850 5,562,000 4,521,900 0.8130 0.803 0.793 0.803 0.784 0.833 5,678,254 0.7964 -1.20%
2017-09-05 0 0.830 0.830 0.840 0.810 0.870 6,354,500 5,289,120 0.8323 0.813 0.813 0.823 0.793 0.852 6,487,319 0.8153 1.22%
2017-09-04 0 0.820 0.820 0.830 0.800 0.880 16,427,845 13,605,937 0.8282 0.803 0.803 0.813 0.784 0.862 16,771,212 0.8113 2.50%
2017-09-01 0 0.800 0.790 0.800 0.710 0.850 19,922,600 15,654,167 0.7857 0.784 0.774 0.784 0.695 0.833 20,339,013 0.7697 11.11%
2017-08-31 0 0.720 0.710 0.720 0.710 0.970 48,596,200 40,938,529 0.8424 0.705 0.695 0.705 0.695 0.950 49,611,935 0.8252 -8.86%
2017-08-30 0 0.790 0.790 0.800 0.640 0.800 25,025,800 17,701,026 0.7073 0.774 0.774 0.784 0.627 0.784 25,548,878 0.6928 21.54%
2017-08-29 0 0.650 0.640 0.650 0.640 0.670 3,322,000 2,169,080 0.6529 0.637 0.627 0.637 0.627 0.656 3,391,435 0.6396 0.00%
2017-08-28 0 0.650 0.650 0.660 0.650 0.680 3,309,200 2,180,342 0.6589 0.637 0.637 0.646 0.637 0.666 3,378,367 0.6454 -1.52%
2017-08-25 0 0.660 0.650 0.660 0.640 0.660 441,300 289,160 0.6552 0.646 0.637 0.646 0.627 0.646 450,524 0.6418 0.00%
2017-08-24 0 0.660 0.650 0.660 0.650 0.670 3,473,000 2,268,820 0.6533 0.646 0.637 0.646 0.637 0.656 3,545,591 0.6399 0.00%
2017-08-22 0 0.660 0.650 0.660 0.640 0.660 3,154,000 2,065,200 0.6548 0.646 0.637 0.646 0.627 0.646 3,219,923 0.6414 4.76%
2017-08-21 0 0.630 0.630 0.640 0.620 0.670 6,199,100 3,991,409 0.6439 0.617 0.617 0.627 0.607 0.656 6,328,671 0.6307 -1.56%
2017-08-18 0 0.640 0.620 0.640 0.620 0.650 2,328,000 1,474,340 0.6333 0.627 0.607 0.627 0.607 0.637 2,376,659 0.6203 1.59%
2017-08-17 0 0.630 0.630 0.640 0.630 0.660 1,641,400 1,053,791 0.6420 0.617 0.617 0.627 0.617 0.646 1,675,708 0.6289 -3.08%
2017-08-16 0 0.650 0.650 0.660 0.640 0.670 6,286,300 4,094,263 0.6513 0.637 0.637 0.646 0.627 0.656 6,417,693 0.6380 0.00%
2017-08-15 0 0.650 0.630 0.650 0.630 0.670 6,492,500 4,142,320 0.6380 0.637 0.617 0.637 0.617 0.656 6,628,203 0.6250 4.84%
2017-08-14 0 0.620 0.620 0.640 0.620 0.670 4,713,000 3,022,260 0.6413 0.607 0.607 0.627 0.607 0.656 4,811,509 0.6281 0.00%
2017-08-11 0 0.620 0.620 0.630 0.620 0.680 6,804,000 4,379,060 0.6436 0.607 0.607 0.617 0.607 0.666 6,946,214 0.6304 -6.06%
2017-08-10 0 0.660 0.650 0.660 0.640 0.680 5,557,000 3,657,020 0.6581 0.646 0.637 0.646 0.627 0.666 5,673,150 0.6446 0.00%
2017-08-09 0 0.660 0.650 0.660 0.640 0.660 5,312,000 3,457,680 0.6509 0.646 0.637 0.646 0.627 0.646 5,423,029 0.6376 1.54%
2017-08-08 0 0.650 0.640 0.650 0.640 0.680 4,592,000 2,994,480 0.6521 0.637 0.627 0.637 0.627 0.666 4,687,980 0.6388 -1.52%
2017-08-07 0 0.660 0.660 0.670 0.630 0.680 6,359,500 4,175,605 0.6566 0.646 0.646 0.656 0.617 0.666 6,492,423 0.6432 -1.49%
2017-08-04 0 0.670 0.660 0.670 0.650 0.680 6,462,900 4,257,624 0.6588 0.656 0.646 0.656 0.637 0.666 6,597,985 0.6453 3.08%
2017-08-03 0 0.650 0.650 0.660 0.610 0.660 9,361,000 5,905,890 0.6309 0.637 0.637 0.646 0.598 0.646 9,556,659 0.6180 6.56%
2017-08-02 0 0.610 0.610 0.620 0.600 0.620 5,674,292 3,472,068 0.6119 0.598 0.598 0.607 0.588 0.607 5,792,893 0.5994 0.00%
2017-08-01 0 0.610 0.600 0.610 0.590 0.620 5,213,900 3,151,709 0.6045 0.598 0.588 0.598 0.578 0.607 5,322,879 0.5921 3.39%
2017-07-31 0 0.590 0.590 0.600 0.590 0.630 2,952,500 1,777,315 0.6020 0.578 0.578 0.588 0.578 0.617 3,014,212 0.5896 -1.67%
2017-07-28 0 0.600 0.590 0.600 0.590 0.610 6,726,000 4,077,440 0.6062 0.588 0.578 0.588 0.578 0.598 6,866,584 0.5938 1.69%
2017-07-27 0 0.590 0.590 0.600 0.570 0.600 4,874,000 2,882,920 0.5915 0.578 0.578 0.588 0.558 0.588 4,975,874 0.5794 1.72%
2017-07-26 0 0.580 0.570 0.580 0.570 0.610 4,888,000 2,837,000 0.5804 0.568 0.558 0.568 0.558 0.598 4,990,167 0.5685 0.00%
2017-07-25 0 0.580 0.570 0.580 0.570 0.600 6,345,579 3,669,172 0.5782 0.568 0.558 0.568 0.558 0.588 6,478,211 0.5664 1.75%
2017-07-24 0 0.570 0.570 0.580 0.560 0.600 3,373,000 1,935,540 0.5738 0.558 0.558 0.568 0.549 0.588 3,443,501 0.5621 -3.39%
2017-07-21 0 0.590 0.580 0.590 0.570 0.590 8,746,000 5,075,220 0.5803 0.578 0.568 0.578 0.558 0.578 8,928,805 0.5684 0.00%
2017-07-20 0 0.590 0.580 0.600 0.580 0.610 14,931,200 8,885,060 0.5951 0.578 0.568 0.588 0.568 0.598 15,243,285 0.5829 -3.28%
2017-07-19 0 0.610 0.590 0.610 0.590 0.620 2,529,000 1,517,320 0.6000 0.598 0.578 0.598 0.578 0.607 2,581,860 0.5877 1.67%
2017-07-18 0 0.600 0.590 0.600 0.580 0.610 3,269,500 1,960,070 0.5995 0.588 0.578 0.588 0.568 0.598 3,337,838 0.5872 0.00%
2017-07-17 0 0.600 0.590 0.600 0.550 0.620 13,369,500 7,794,195 0.5830 0.588 0.578 0.588 0.539 0.607 13,648,943 0.5710 -1.64%
2017-07-14 0 0.610 0.600 0.610 0.580 0.700 19,636,000 12,081,560 0.6153 0.598 0.588 0.598 0.568 0.686 20,046,423 0.6027 -7.58%
2017-07-13 0 0.660 0.650 0.660 0.650 0.680 5,762,000 3,810,670 0.6613 0.646 0.637 0.646 0.637 0.666 5,882,435 0.6478 -2.94%
2017-07-12 0 0.680 0.660 0.680 0.650 0.690 3,747,000 2,497,845 0.6666 0.666 0.646 0.666 0.637 0.676 3,825,318 0.6530 1.49%
2017-07-11 0 0.670 0.660 0.670 0.650 0.710 2,394,000 1,590,420 0.6643 0.656 0.646 0.656 0.637 0.695 2,444,038 0.6507 -2.90%
2017-07-10 0 0.690 0.680 0.690 0.640 0.720 11,004,500 7,426,045 0.6748 0.676 0.666 0.676 0.627 0.705 11,234,511 0.6610 0.00%
2017-07-07 0 0.690 0.680 0.690 0.590 0.720 32,922,900 21,961,005 0.6670 0.676 0.666 0.676 0.578 0.705 33,611,039 0.6534 18.97%
2017-07-06 0 0.580 0.580 0.590 0.570 0.600 6,822,000 3,973,440 0.5824 0.568 0.568 0.578 0.558 0.588 6,964,590 0.5705 -1.69%
2017-07-05 0 0.590 0.580 0.590 0.570 0.600 6,241,800 3,628,134 0.5813 0.578 0.568 0.578 0.558 0.588 6,372,263 0.5694 0.00%
2017-07-04 0 0.590 0.590 0.600 0.580 0.630 10,886,992 6,504,095 0.5974 0.578 0.578 0.588 0.568 0.617 11,114,547 0.5852 -4.84%
2017-07-03 0 0.620 0.610 0.620 0.580 0.710 33,264,062 20,196,109 0.6071 0.607 0.598 0.607 0.568 0.695 33,959,332 0.5947 -8.82%
2017-06-30 0 0.680 0.680 0.690 0.670 0.810 19,955,000 14,081,860 0.7057 0.666 0.666 0.676 0.656 0.793 20,372,090 0.6912 -17.07%
2017-06-29 0 0.820 0.810 0.820 0.810 0.850 2,828,500 2,328,610 0.8233 0.803 0.793 0.803 0.793 0.833 2,887,620 0.8064 -1.20%
2017-06-28 0 0.830 0.820 0.830 0.820 0.910 2,145,500 1,829,015 0.8525 0.813 0.803 0.813 0.803 0.891 2,190,344 0.8350 -5.68%
2017-06-27 0 0.880 0.870 0.880 0.800 0.930 1,625,500 1,423,335 0.8756 0.862 0.852 0.862 0.784 0.911 1,659,475 0.8577 -3.30%
2017-06-26 0 0.910 0.900 0.910 0.900 0.930 358,000 326,300 0.9115 0.891 0.882 0.891 0.882 0.911 365,483 0.8928 -1.09%
2017-06-23 0 0.920 0.910 0.920 0.910 0.940 378,000 345,780 0.9148 0.901 0.891 0.901 0.891 0.921 385,901 0.8960 0.31%
2017-06-22 0 0.920 0.910 0.920 0.900 0.930 1,045,000 959,430 0.9181 0.898 0.889 0.898 0.879 0.908 1,070,099 0.8966 0.00%
2017-06-21 0 0.920 0.910 0.920 0.900 0.930 6,552,000 5,974,560 0.9119 0.898 0.889 0.898 0.879 0.908 6,709,367 0.8905 1.10%
2017-06-20 0 0.910 0.910 0.920 0.900 0.940 1,483,000 1,351,330 0.9112 0.889 0.889 0.898 0.879 0.918 1,518,619 0.8898 1.11%
2017-06-19 0 0.900 0.900 0.920 0.900 0.950 2,964,000 2,723,590 0.9189 0.879 0.879 0.898 0.879 0.928 3,035,190 0.8973 1.12%
2017-06-16 0 0.890 0.890 0.900 0.870 0.960 8,492,254 7,843,953 0.9237 0.869 0.869 0.879 0.850 0.937 8,696,222 0.9020 -5.32%
2017-06-15 0 0.940 0.930 0.940 0.920 0.970 1,162,000 1,077,940 0.9277 0.918 0.908 0.918 0.898 0.947 1,189,909 0.9059 -1.05%
2017-06-14 0 0.950 0.940 0.950 0.940 0.960 953,000 902,670 0.9472 0.928 0.918 0.928 0.918 0.937 975,889 0.9250 -1.04%
2017-06-13 0 0.960 0.950 0.960 0.940 0.980 539,662 512,838 0.9503 0.937 0.928 0.937 0.918 0.957 552,624 0.9280 1.05%
2017-06-12 0 0.950 0.950 0.970 0.950 0.990 1,004,500 965,300 0.9610 0.928 0.928 0.947 0.928 0.967 1,028,626 0.9384 -1.04%
2017-06-09 0 0.960 0.960 0.970 0.960 1.000 2,636,500 2,553,620 0.9686 0.937 0.937 0.947 0.937 0.977 2,699,824 0.9458 0.00%
2017-06-08 0 0.960 0.950 0.960 0.930 1.000 3,516,000 3,354,620 0.9541 0.937 0.928 0.937 0.908 0.977 3,600,448 0.9317 3.23%
2017-06-07 0 0.930 0.920 0.930 0.870 0.930 3,913,000 3,534,450 0.9033 0.908 0.898 0.908 0.850 0.908 4,006,983 0.8821 4.49%
2017-06-06 0 0.890 0.890 0.900 0.880 0.920 962,000 858,740 0.8927 0.869 0.869 0.879 0.859 0.898 985,105 0.8717 -2.20%
2017-06-05 0 0.910 0.900 0.910 0.900 0.960 2,680,304 2,447,319 0.9131 0.889 0.879 0.889 0.879 0.937 2,744,680 0.8917 -2.15%
2017-06-02 0 0.930 0.920 0.930 0.890 0.940 6,146,500 5,644,715 0.9184 0.908 0.898 0.908 0.869 0.918 6,294,127 0.8968 4.49%
2017-06-01 0 0.890 0.880 0.890 0.870 0.910 6,620,000 5,872,150 0.8870 0.869 0.859 0.869 0.850 0.889 6,779,000 0.8662 2.30%
2017-05-31 0 0.870 0.870 0.880 0.850 0.910 7,930,829 6,954,864 0.8769 0.850 0.850 0.859 0.830 0.889 8,121,313 0.8564 -1.14%
2017-05-29 0 0.880 0.870 0.880 0.860 0.960 5,880,000 5,226,450 0.8889 0.859 0.850 0.859 0.840 0.937 6,021,227 0.8680 -6.38%
2017-05-26 0 0.940 0.940 0.950 0.930 0.970 2,473,000 2,327,110 0.9410 0.918 0.918 0.928 0.908 0.947 2,532,397 0.9189 1.08%
2017-05-25 0 0.930 0.930 0.940 0.910 0.990 4,463,500 4,153,595 0.9306 0.908 0.908 0.918 0.889 0.967 4,570,705 0.9087 -3.12%
2017-05-24 0 0.960 0.950 0.960 0.940 1.010 9,543,500 9,149,465 0.9587 0.937 0.928 0.937 0.918 0.986 9,772,717 0.9362 3.23%
2017-05-23 0 0.930 0.930 0.940 0.850 1.060 27,770,100 25,247,416 0.9092 0.908 0.908 0.918 0.830 1.035 28,437,086 0.8878 -9.71%
2017-05-22 0 1.030 1.020 1.030 1.020 1.170 8,953,000 9,623,430 1.0749 1.006 0.996 1.006 0.996 1.143 9,168,034 1.0497 -7.21%
2017-05-19 0 1.110 1.110 1.120 1.070 1.230 97,750,500 111,209,390 1.1377 1.084 1.084 1.094 1.045 1.201 100,098,283 1.1110 -9.76%
2017-05-18 0 1.230 1.230 1.240 1.220 1.300 71,364,000 87,816,180 1.2305 1.201 1.201 1.211 1.191 1.270 73,078,029 1.2017 0.00%
2017-05-17 0 1.230 1.230 1.240 1.220 1.240 42,382,500 52,125,665 1.2299 1.201 1.201 1.211 1.191 1.211 43,400,448 1.2010 0.00%
2017-05-16 0 1.230 1.230 1.240 1.220 1.240 38,527,000 47,387,330 1.2300 1.201 1.201 1.211 1.191 1.211 39,452,346 1.2011 -0.81%
2017-05-15 0 1.240 1.230 1.240 1.220 1.240 33,317,500 40,984,990 1.2301 1.211 1.201 1.211 1.191 1.211 34,117,724 1.2013 0.00%
2017-05-12 0 1.240 1.230 1.240 1.220 1.240 27,539,500 33,877,325 1.2301 1.211 1.201 1.211 1.191 1.211 28,200,947 1.2013 0.00%
2017-05-11 0 1.240 1.230 1.240 1.220 1.250 32,581,300 40,116,055 1.2313 1.211 1.201 1.211 1.191 1.221 33,363,841 1.2024 0.00%
2017-05-10 0 1.240 1.230 1.240 1.230 1.240 27,995,700 34,697,950 1.2394 1.211 1.201 1.211 1.201 1.211 28,668,104 1.2103 0.00%
2017-05-09 0 1.240 1.230 1.240 1.230 1.240 25,727,000 31,899,320 1.2399 1.211 1.201 1.211 1.201 1.211 26,344,914 1.2108 0.00%
2017-05-08 0 1.240 1.230 1.240 1.230 1.240 2,570,500 3,180,550 1.2373 1.211 1.201 1.211 1.201 1.211 2,632,239 1.2083 0.00%
2017-05-05 0 1.240 1.230 1.240 1.230 1.240 3,552,300 4,387,860 1.2352 1.211 1.201 1.211 1.201 1.211 3,637,620 1.2062 0.00%
2017-05-04 0 1.240 1.230 1.240 1.220 1.240 5,368,460 6,608,861 1.2311 1.211 1.201 1.211 1.191 1.211 5,497,400 1.2022 0.81%
2017-05-02 0 1.230 1.230 1.240 1.230 1.240 1,468,500 1,807,580 1.2309 1.201 1.201 1.211 1.201 1.211 1,503,771 1.2020 0.00%
2017-04-28 0 1.230 1.230 1.240 1.230 1.240 1,593,500 1,966,780 1.2343 1.201 1.201 1.211 1.201 1.211 1,631,773 1.2053 -0.81%
2017-04-27 0 1.240 1.230 1.240 1.230 1.240 1,570,000 1,934,240 1.2320 1.211 1.201 1.211 1.201 1.211 1,607,708 1.2031 0.00%
2017-04-26 0 1.240 1.230 1.240 1.230 1.240 239,000 295,800 1.2377 1.211 1.201 1.211 1.201 1.211 244,740 1.2086 0.81%
2017-04-25 0 1.230 1.230 1.240 1.230 1.240 864,500 1,064,300 1.2311 1.201 1.201 1.211 1.201 1.211 885,264 1.2022 0.00%
2017-04-24 0 1.230 1.230 1.240 1.230 1.240 1,228,300 1,514,910 1.2333 1.201 1.201 1.211 1.201 1.211 1,257,801 1.2044 0.00%
2017-04-21 0 1.230 1.230 1.240 1.230 1.260 4,437,800 5,499,600 1.2393 1.201 1.201 1.211 1.201 1.230 4,544,388 1.2102 -0.81%
2017-04-20 0 1.240 1.230 1.240 1.230 1.240 956,000 1,183,820 1.2383 1.211 1.201 1.211 1.201 1.211 978,961 1.2093 0.81%
2017-04-19 0 1.230 1.230 1.240 1.230 1.250 1,592,000 1,966,660 1.2353 1.201 1.201 1.211 1.201 1.221 1,630,237 1.2064 -0.81%
2017-04-18 0 1.240 1.240 1.250 1.230 1.270 3,275,000 4,064,682 1.2411 1.211 1.211 1.221 1.201 1.240 3,353,659 1.2120 -0.80%
2017-04-13 0 1.250 1.240 1.250 1.230 1.260 1,096,500 1,362,620 1.2427 1.221 1.211 1.221 1.201 1.230 1,122,836 1.2136 0.00%
2017-04-12 0 1.250 1.240 1.250 1.230 1.300 3,903,900 4,901,439 1.2555 1.221 1.211 1.221 1.201 1.270 3,997,664 1.2261 0.81%
2017-04-11 0 1.240 1.240 1.250 1.230 1.300 8,482,000 10,565,140 1.2456 1.211 1.211 1.221 1.201 1.270 8,685,722 1.2164 -1.59%
2017-04-10 0 1.260 1.250 1.260 1.240 1.420 194,376,000 234,545,360 1.2067 1.230 1.221 1.230 1.211 1.387 199,044,546 1.1784 1.61%
2017-04-07 0 1.240 1.230 1.240 1.230 1.260 12,967,000 16,068,280 1.2392 1.211 1.201 1.211 1.201 1.230 13,278,443 1.2101 -0.80%
2017-04-06 0 1.250 1.240 1.250 1.240 1.250 455,500 567,215 1.2453 1.221 1.211 1.221 1.211 1.221 466,440 1.2161 0.00%
2017-04-05 0 1.250 1.240 1.250 1.240 1.260 3,718,200 4,613,765 1.2409 1.221 1.211 1.221 1.211 1.230 3,807,504 1.2118 0.81%
2017-04-03 0 1.240 1.230 1.240 1.230 1.260 2,272,500 2,809,145 1.2361 1.211 1.201 1.211 1.201 1.230 2,327,081 1.2072 0.00%
2017-03-31 0 1.240 1.230 1.240 1.230 1.260 2,297,000 2,850,380 1.2409 1.211 1.201 1.211 1.201 1.230 2,352,170 1.2118 0.00%
2017-03-30 0 1.240 1.230 1.240 1.230 1.240 4,841,000 6,000,135 1.2394 1.211 1.201 1.211 1.201 1.211 4,957,272 1.2104 0.81%
2017-03-29 0 1.230 1.230 1.240 1.230 1.240 6,124,400 7,590,985 1.2395 1.201 1.201 1.211 1.201 1.211 6,271,497 1.2104 0.00%
2017-03-28 0 1.230 1.230 1.240 1.210 1.240 14,136,000 17,395,620 1.2306 1.201 1.201 1.211 1.182 1.211 14,475,520 1.2017 -0.81%
2017-03-27 0 1.240 1.230 1.240 1.230 1.240 5,938,000 7,341,440 1.2363 1.211 1.201 1.211 1.201 1.211 6,080,620 1.2074 0.00%
2017-03-24 0 1.240 1.230 1.240 1.230 1.240 3,876,000 4,786,355 1.2349 1.211 1.201 1.211 1.201 1.211 3,969,094 1.2059 0.00%
2017-03-23 0 1.240 1.230 1.240 1.230 1.240 5,849,500 7,252,615 1.2399 1.211 1.201 1.211 1.201 1.211 5,989,994 1.2108 0.00%
2017-03-22 0 1.240 1.230 1.240 1.220 1.250 5,026,000 6,208,200 1.2352 1.211 1.201 1.211 1.191 1.221 5,146,715 1.2062 0.00%
2017-03-21 0 1.240 1.230 1.240 1.230 1.260 5,330,500 6,624,720 1.2428 1.211 1.201 1.211 1.201 1.230 5,458,529 1.2136 0.00%
2017-03-20 0 1.240 1.240 1.250 1.240 1.290 4,682,000 5,862,660 1.2522 1.211 1.211 1.221 1.211 1.260 4,794,453 1.2228 0.00%
2017-03-17 0 1.240 1.230 1.240 1.230 1.240 8,189,000 10,151,480 1.2396 1.211 1.201 1.211 1.201 1.211 8,385,684 1.2106 0.00%
2017-03-16 0 1.240 1.230 1.240 1.230 1.260 4,664,000 5,793,250 1.2421 1.211 1.201 1.211 1.201 1.230 4,776,020 1.2130 0.00%
2017-03-15 0 1.240 1.230 1.240 1.230 1.240 4,939,000 6,122,700 1.2397 1.211 1.201 1.211 1.201 1.211 5,057,625 1.2106 0.00%
2017-03-14 0 1.240 1.230 1.240 1.230 1.240 5,879,600 7,274,610 1.2373 1.211 1.201 1.211 1.201 1.211 6,020,817 1.2082 0.00%
2017-03-13 0 1.240 1.230 1.240 1.230 1.240 2,109,000 2,612,900 1.2389 1.211 1.201 1.211 1.201 1.211 2,159,654 1.2099 0.00%
2017-03-10 0 1.240 1.230 1.240 1.230 1.240 5,076,000 6,256,780 1.2326 1.211 1.201 1.211 1.201 1.211 5,197,916 1.2037 0.00%
2017-03-09 0 1.240 1.230 1.240 1.220 1.240 20,964,500 25,814,755 1.2314 1.211 1.201 1.211 1.191 1.211 21,468,028 1.2025 0.00%
2017-03-08 0 1.240 1.230 1.240 1.230 1.240 2,666,000 3,303,420 1.2391 1.211 1.201 1.211 1.201 1.211 2,730,032 1.2100 0.00%
2017-03-07 0 1.240 1.230 1.240 1.230 1.240 2,470,000 3,060,100 1.2389 1.211 1.201 1.211 1.201 1.211 2,529,325 1.2098 0.00%
2017-03-06 0 1.240 1.230 1.240 1.230 1.240 3,137,000 3,866,950 1.2327 1.211 1.201 1.211 1.201 1.211 3,212,345 1.2038 0.00%
2017-03-03 0 1.240 1.230 1.240 1.230 1.240 2,202,000 2,724,680 1.2374 1.211 1.201 1.211 1.201 1.211 2,254,888 1.2083 0.00%
2017-03-02 0 1.240 1.230 1.240 1.230 1.250 9,949,419 12,334,539 1.2397 1.211 1.201 1.211 1.201 1.221 10,188,385 1.2106 0.00%
2017-03-01 0 1.240 1.230 1.240 1.230 1.250 922,000 1,141,980 1.2386 1.211 1.201 1.211 1.201 1.221 944,145 1.2095 0.00%
2017-02-28 0 1.240 1.230 1.240 1.230 1.260 4,335,000 5,389,360 1.2432 1.211 1.201 1.211 1.201 1.230 4,439,119 1.2141 0.00%
2017-02-27 0 1.240 1.230 1.240 1.230 1.260 3,664,500 4,558,820 1.2440 1.211 1.201 1.211 1.201 1.230 3,752,514 1.2149 0.00%
2017-02-24 0 1.240 1.230 1.240 1.230 1.250 2,961,438 3,673,691 1.2405 1.211 1.201 1.211 1.201 1.221 3,032,566 1.2114 0.00%
2017-02-23 0 1.240 1.230 1.240 1.230 1.250 3,353,000 4,157,570 1.2400 1.211 1.201 1.211 1.201 1.221 3,433,533 1.2109 0.00%
2017-02-22 0 1.240 1.230 1.240 1.230 1.240 2,632,180 3,257,377 1.2375 1.211 1.201 1.211 1.201 1.211 2,695,400 1.2085 0.00%
2017-02-21 0 1.240 1.230 1.240 1.220 1.240 3,630,500 4,474,590 1.2325 1.211 1.201 1.211 1.191 1.211 3,717,698 1.2036 0.00%
2017-02-20 0 1.240 1.230 1.240 1.210 1.240 8,062,500 9,877,565 1.2251 1.211 1.201 1.211 1.182 1.211 8,256,146 1.1964 0.00%
2017-02-17 0 1.240 1.230 1.240 1.220 1.250 6,301,708 7,774,646 1.2337 1.211 1.201 1.211 1.191 1.221 6,453,063 1.2048 0.00%
2017-02-16 0 1.240 1.230 1.240 1.230 1.260 5,502,208 6,801,466 1.2361 1.211 1.201 1.211 1.201 1.230 5,634,361 1.2071 0.00%
2017-02-15 0 1.240 1.230 1.240 1.230 1.290 11,445,500 14,472,550 1.2645 1.211 1.201 1.211 1.201 1.260 11,720,399 1.2348 0.00%
2017-02-14 0 1.240 1.230 1.240 1.220 1.270 20,751,000 25,904,710 1.2484 1.211 1.201 1.211 1.191 1.240 21,249,400 1.2191 0.00%
2017-02-13 0 1.240 1.230 1.240 1.200 1.250 20,296,000 24,870,340 1.2254 1.211 1.201 1.211 1.172 1.221 20,783,472 1.1966 0.00%
2017-02-10 0 1.240 1.230 1.240 1.230 1.240 4,503,500 5,572,855 1.2374 1.211 1.201 1.211 1.201 1.211 4,611,666 1.2084 -0.80%
2017-02-09 0 1.250 1.240 1.250 1.230 1.250 2,614,500 3,234,445 1.2371 1.221 1.211 1.221 1.201 1.221 2,677,295 1.2081 0.81%
2017-02-08 0 1.240 1.240 1.250 1.230 1.250 3,572,500 4,448,840 1.2453 1.211 1.211 1.221 1.201 1.221 3,658,305 1.2161 0.00%
2017-02-07 0 1.240 1.240 1.250 1.240 1.260 4,449,000 5,564,890 1.2508 1.211 1.211 1.221 1.211 1.230 4,555,857 1.2215 -0.80%
2017-02-06 0 1.250 1.240 1.250 1.240 1.250 3,617,500 4,519,995 1.2495 1.221 1.211 1.221 1.211 1.221 3,704,386 1.2202 0.00%
2017-02-03 0 1.250 1.240 1.250 1.240 1.260 3,978,500 4,972,165 1.2498 1.221 1.211 1.221 1.211 1.230 4,074,056 1.2204 0.00%
2017-02-02 0 1.250 1.240 1.250 1.240 1.260 4,030,281 5,043,142 1.2513 1.221 1.211 1.221 1.211 1.230 4,127,081 1.2220 0.00%
2017-02-01 0 1.250 1.240 1.250 1.240 1.260 4,160,281 5,202,682 1.2506 1.221 1.211 1.221 1.211 1.230 4,260,203 1.2212 0.00%
2017-01-27 0 1.250 1.240 1.250 1.240 1.260 1,801,027 2,255,063 1.2521 1.221 1.211 1.221 1.211 1.230 1,844,284 1.2227 0.00%
2017-01-26 0 1.250 1.240 1.250 1.240 1.260 3,729,900 4,661,875 1.2499 1.221 1.211 1.221 1.211 1.230 3,819,485 1.2206 0.00%
2017-01-25 0 1.250 1.240 1.250 1.240 1.280 4,512,500 5,732,225 1.2703 1.221 1.211 1.221 1.211 1.250 4,620,882 1.2405 0.00%
2017-01-24 0 1.250 1.240 1.250 1.240 1.260 3,316,000 4,154,340 1.2528 1.221 1.211 1.221 1.211 1.230 3,395,644 1.2234 0.00%
2017-01-23 0 1.250 1.240 1.250 1.240 1.250 4,663,000 5,828,410 1.2499 1.221 1.211 1.221 1.211 1.221 4,774,996 1.2206 0.81%
2017-01-20 0 1.240 1.240 1.250 1.240 1.250 6,217,346 7,753,214 1.2470 1.211 1.211 1.221 1.211 1.221 6,366,675 1.2178 -0.80%
2017-01-19 0 1.250 1.240 1.250 1.240 1.250 3,839,500 4,798,715 1.2498 1.221 1.211 1.221 1.211 1.221 3,931,718 1.2205 0.00%
2017-01-18 0 1.250 1.240 1.250 1.240 1.250 5,334,000 6,665,640 1.2497 1.221 1.211 1.221 1.211 1.221 5,462,113 1.2203 0.00%
2017-01-17 0 1.250 1.240 1.250 1.240 1.260 2,954,100 3,691,100 1.2495 1.221 1.211 1.221 1.211 1.230 3,025,052 1.2202 0.00%
2017-01-16 0 1.250 1.240 1.250 1.240 1.260 2,551,500 3,190,545 1.2505 1.221 1.211 1.221 1.211 1.230 2,612,782 1.2211 0.00%
2017-01-13 0 1.250 1.240 1.250 1.240 1.260 1,246,800 1,560,828 1.2519 1.221 1.211 1.221 1.211 1.230 1,276,746 1.2225 0.00%
2017-01-12 0 1.250 1.240 1.250 1.240 1.270 2,141,792 2,682,742 1.2526 1.221 1.211 1.221 1.211 1.240 2,193,234 1.2232 0.00%
2017-01-11 0 1.250 1.240 1.250 1.240 1.260 2,223,000 2,773,290 1.2475 1.221 1.211 1.221 1.211 1.230 2,276,392 1.2183 0.00%
2017-01-10 0 1.250 1.240 1.250 1.240 1.250 8,368,200 10,449,082 1.2487 1.221 1.211 1.221 1.211 1.221 8,569,188 1.2194 0.00%
2017-01-09 0 1.250 1.240 1.250 1.230 1.270 16,662,500 20,771,670 1.2466 1.221 1.211 1.221 1.201 1.240 17,062,702 1.2174 -1.57%
2017-01-06 0 1.270 1.260 1.270 1.260 1.290 15,852,145 20,189,404 1.2736 1.240 1.230 1.240 1.230 1.260 16,232,884 1.2437 0.00%
2017-01-05 0 1.270 1.260 1.270 1.260 1.310 15,175,000 19,427,385 1.2802 1.240 1.230 1.240 1.230 1.279 15,539,475 1.2502 0.00%
2017-01-04 0 1.270 1.260 1.270 1.260 1.300 14,152,500 18,112,155 1.2798 1.240 1.230 1.240 1.230 1.270 14,492,416 1.2498 0.79%
2017-01-03 0 1.260 1.260 1.270 1.250 1.280 17,184,000 21,657,680 1.2603 1.230 1.230 1.240 1.221 1.250 17,596,727 1.2308 0.80%
2016-12-30 0 1.250 1.240 1.250 1.240 1.260 1,353,100 1,693,871 1.2518 1.221 1.211 1.221 1.211 1.230 1,385,599 1.2225 0.00%
2016-12-29 0 1.250 1.240 1.250 1.240 1.260 2,610,000 3,267,460 1.2519 1.221 1.211 1.221 1.211 1.230 2,672,687 1.2225 0.00%
2016-12-28 0 1.250 1.240 1.250 1.240 1.310 5,122,000 6,462,760 1.2618 1.221 1.211 1.221 1.211 1.279 5,245,021 1.2322 0.00%
2016-12-23 0 1.250 1.240 1.250 1.240 1.280 2,466,315 3,089,048 1.2525 1.221 1.211 1.221 1.211 1.250 2,525,551 1.2231 0.00%
2016-12-22 0 1.250 1.240 1.250 1.240 1.250 4,304,000 5,378,380 1.2496 1.221 1.211 1.221 1.211 1.221 4,407,374 1.2203 0.00%
2016-12-21 0 1.250 1.240 1.250 1.240 1.260 4,999,936 6,243,020 1.2486 1.221 1.211 1.221 1.211 1.230 5,120,025 1.2193 0.00%
2016-12-20 0 1.250 1.240 1.250 1.240 1.250 3,694,500 4,615,645 1.2493 1.221 1.211 1.221 1.211 1.221 3,783,235 1.2200 0.00%
2016-12-19 0 1.250 1.240 1.250 1.240 1.250 4,126,281 5,144,742 1.2468 1.221 1.211 1.221 1.211 1.221 4,225,387 1.2176 0.81%
2016-12-16 0 1.240 1.240 1.250 1.240 1.270 2,421,400 3,019,239 1.2469 1.211 1.211 1.221 1.211 1.240 2,479,557 1.2177 -0.80%
2016-12-15 0 1.250 1.240 1.250 1.240 1.290 3,248,000 4,111,760 1.2659 1.221 1.211 1.221 1.211 1.260 3,326,011 1.2362 -0.79%
2016-12-14 0 1.260 1.250 1.260 1.250 1.290 4,410,000 5,574,980 1.2642 1.230 1.221 1.230 1.221 1.260 4,515,920 1.2345 1.61%
2016-12-13 0 1.240 1.240 1.250 1.240 1.250 16,422,800 20,518,735 1.2494 1.211 1.211 1.221 1.211 1.221 16,817,245 1.2201 -0.80%
2016-12-12 0 1.250 1.240 1.250 1.230 1.260 3,967,000 4,949,730 1.2477 1.221 1.211 1.221 1.201 1.230 4,062,280 1.2185 0.00%
2016-12-09 0 1.250 1.240 1.250 1.240 1.260 6,591,562 8,237,914 1.2498 1.221 1.211 1.221 1.211 1.230 6,749,879 1.2205 0.00%
2016-12-08 0 1.250 1.240 1.250 1.240 1.260 15,956,500 19,944,370 1.2499 1.221 1.211 1.221 1.211 1.230 16,339,745 1.2206 0.81%
2016-12-07 0 1.240 1.240 1.250 1.240 1.260 4,962,000 6,198,880 1.2493 1.211 1.211 1.221 1.211 1.230 5,081,178 1.2200 -0.80%
2016-12-06 0 1.250 1.240 1.250 1.240 1.260 20,744,000 25,932,920 1.2501 1.221 1.211 1.221 1.211 1.230 21,242,232 1.2208 0.00%
2016-12-05 0 1.250 1.240 1.250 1.240 1.250 4,255,000 5,314,980 1.2491 1.221 1.211 1.221 1.211 1.221 4,357,197 1.2198 0.00%
2016-12-02 0 1.250 1.240 1.250 1.240 1.260 6,178,000 7,722,160 1.2499 1.221 1.211 1.221 1.211 1.230 6,326,384 1.2206 0.00%
2016-12-01 0 1.250 1.240 1.250 1.240 1.260 4,118,000 5,149,620 1.2505 1.221 1.211 1.221 1.211 1.230 4,216,907 1.2212 0.00%
2016-11-30 0 1.250 1.240 1.250 1.240 1.270 7,228,000 9,048,720 1.2519 1.221 1.211 1.221 1.211 1.240 7,401,603 1.2225 -0.79%
2016-11-29 0 1.260 1.250 1.260 1.240 1.260 5,610,562 7,015,542 1.2504 1.230 1.221 1.230 1.211 1.230 5,745,317 1.2211 0.80%
2016-11-28 0 1.250 1.240 1.250 1.240 1.270 7,782,000 9,772,580 1.2558 1.221 1.211 1.221 1.211 1.240 7,968,909 1.2263 0.00%
2016-11-25 0 1.250 1.240 1.250 1.240 1.260 3,125,200 3,909,232 1.2509 1.221 1.211 1.221 1.211 1.230 3,200,261 1.2215 0.00%
2016-11-24 0 1.250 1.240 1.250 1.240 1.270 3,617,000 4,540,550 1.2553 1.221 1.211 1.221 1.211 1.240 3,703,874 1.2259 -0.79%
2016-11-23 0 1.260 1.250 1.260 1.250 1.280 2,724,000 3,434,420 1.2608 1.230 1.221 1.230 1.221 1.250 2,789,425 1.2312 -0.79%
2016-11-22 0 1.270 1.260 1.270 1.260 1.290 5,452,000 6,936,060 1.2722 1.240 1.230 1.240 1.230 1.260 5,582,947 1.2424 -0.78%
2016-11-21 0 1.280 1.270 1.280 1.270 1.300 3,476,000 4,446,940 1.2793 1.250 1.240 1.250 1.240 1.270 3,559,487 1.2493 0.79%
2016-11-18 0 1.270 1.270 1.280 1.260 1.290 8,199,926 10,419,299 1.2707 1.240 1.240 1.250 1.230 1.260 8,396,873 1.2409 0.00%
2016-11-17 0 1.270 1.260 1.270 1.260 1.290 6,670,000 8,471,265 1.2701 1.240 1.230 1.240 1.230 1.260 6,830,201 1.2403 -0.78%
2016-11-16 0 1.280 1.270 1.280 1.270 1.310 16,051,000 20,695,940 1.2894 1.250 1.240 1.250 1.240 1.279 16,436,515 1.2591 -0.78%
2016-11-15 0 1.290 1.280 1.290 1.270 1.300 16,217,500 20,825,640 1.2841 1.260 1.250 1.260 1.240 1.270 16,607,014 1.2540 0.78%
2016-11-14 0 1.280 1.270 1.280 1.270 1.310 9,508,000 12,170,200 1.2800 1.250 1.240 1.250 1.240 1.279 9,736,364 1.2500 -0.78%
2016-11-11 0 1.290 1.270 1.290 1.260 1.310 9,682,000 12,415,400 1.2823 1.260 1.240 1.260 1.230 1.279 9,914,543 1.2522 0.78%
2016-11-10 0 1.280 1.270 1.280 1.270 1.310 11,079,000 14,258,410 1.2870 1.250 1.240 1.250 1.240 1.279 11,345,097 1.2568 1.59%
2016-11-09 0 1.260 1.260 1.280 1.250 1.340 12,465,000 15,914,150 1.2767 1.230 1.230 1.250 1.221 1.309 12,764,386 1.2468 -1.56%
2016-11-08 0 1.280 1.270 1.280 1.270 1.340 8,535,000 11,162,300 1.3078 1.250 1.240 1.250 1.240 1.309 8,739,995 1.2772 -1.54%
2016-11-07 0 1.300 1.290 1.300 1.260 1.390 25,625,500 33,114,500 1.2922 1.270 1.260 1.270 1.230 1.357 26,240,976 1.2619 3.17%
2016-11-04 0 1.260 1.250 1.260 1.250 1.270 11,014,000 13,873,960 1.2597 1.230 1.221 1.230 1.221 1.240 11,278,536 1.2301 0.80%
2016-11-03 0 1.250 1.240 1.250 1.230 1.250 9,992,500 12,456,675 1.2466 1.221 1.211 1.221 1.201 1.221 10,232,501 1.2174 0.81%
2016-11-02 0 1.240 1.230 1.240 1.230 1.250 14,982,000 18,576,860 1.2399 1.211 1.201 1.211 1.201 1.221 15,341,839 1.2109 -0.80%
2016-11-01 0 1.250 1.240 1.250 1.230 1.270 12,609,600 15,743,530 1.2485 1.221 1.211 1.221 1.201 1.240 12,912,459 1.2193 0.81%
2016-10-31 0 1.240 1.240 1.250 1.230 1.260 16,599,781 20,689,735 1.2464 1.211 1.211 1.221 1.201 1.230 16,998,476 1.2172 0.00%
2016-10-28 0 1.240 1.240 1.250 1.240 1.280 3,270,000 4,086,060 1.2496 1.211 1.211 1.221 1.211 1.250 3,348,539 1.2203 -1.59%
2016-10-27 0 1.260 1.250 1.260 1.250 1.270 2,948,000 3,715,560 1.2604 1.230 1.221 1.230 1.221 1.240 3,018,805 1.2308 0.80%
2016-10-26 0 1.250 1.250 1.260 1.250 1.280 10,244,500 12,866,250 1.2559 1.221 1.221 1.230 1.221 1.250 10,490,554 1.2265 -0.79%
2016-10-25 0 1.260 1.250 1.260 1.250 1.280 9,000,000 11,423,280 1.2693 1.230 1.221 1.230 1.221 1.250 9,216,163 1.2395 -0.79%
2016-10-24 0 1.270 1.260 1.270 1.250 1.280 10,876,500 13,807,975 1.2695 1.240 1.230 1.240 1.221 1.250 11,137,733 1.2397 0.79%
2016-10-20 0 1.260 1.250 1.260 1.250 1.280 5,420,500 6,876,900 1.2687 1.230 1.221 1.230 1.221 1.250 5,550,690 1.2389 -0.79%
2016-10-19 0 1.270 1.260 1.270 1.260 1.280 3,576,000 4,541,820 1.2701 1.240 1.230 1.240 1.230 1.250 3,661,889 1.2403 0.00%
2016-10-18 0 1.270 1.260 1.270 1.250 1.300 11,150,989 14,110,565 1.2654 1.240 1.230 1.240 1.221 1.270 11,418,815 1.2357 0.00%
2016-10-17 0 1.270 1.250 1.270 1.250 1.300 9,094,500 11,487,690 1.2631 1.240 1.221 1.240 1.221 1.270 9,312,933 1.2335 -0.78%
2016-10-14 0 1.280 1.280 1.290 1.270 1.320 8,290,000 10,784,060 1.3009 1.250 1.250 1.260 1.240 1.289 8,489,110 1.2703 -0.78%
2016-10-13 0 1.290 1.280 1.290 1.280 1.310 8,696,500 11,212,125 1.2893 1.260 1.250 1.260 1.250 1.279 8,905,374 1.2590 0.00%
2016-10-12 0 1.290 1.280 1.290 1.270 1.330 4,616,000 5,967,200 1.2927 1.260 1.250 1.260 1.240 1.299 4,726,868 1.2624 -0.77%
2016-10-11 0 1.300 1.290 1.300 1.280 1.330 5,558,000 7,186,490 1.2930 1.270 1.260 1.270 1.250 1.299 5,691,493 1.2627 0.00%
2016-10-07 0 1.300 1.290 1.300 1.290 1.340 3,777,500 4,934,335 1.3062 1.270 1.260 1.270 1.260 1.309 3,868,228 1.2756 -0.76%
2016-10-06 0 1.310 1.300 1.310 1.270 1.370 10,695,000 13,855,000 1.2955 1.279 1.270 1.279 1.240 1.338 10,951,874 1.2651 3.15%
2016-10-05 0 1.270 1.260 1.270 1.250 1.290 9,837,281 12,501,386 1.2708 1.240 1.230 1.240 1.221 1.260 10,073,554 1.2410 0.79%
2016-10-04 0 1.260 1.250 1.260 1.250 1.290 4,704,000 5,951,310 1.2652 1.230 1.221 1.230 1.221 1.260 4,816,981 1.2355 0.00%
2016-10-03 0 1.260 1.250 1.260 1.240 1.280 3,550,000 4,474,200 1.2603 1.230 1.221 1.230 1.211 1.250 3,635,264 1.2308 2.44%
2016-09-30 0 1.230 1.230 1.240 1.230 1.280 3,064,000 3,828,860 1.2496 1.201 1.201 1.211 1.201 1.250 3,137,592 1.2203 -2.38%
2016-09-29 0 1.260 1.250 1.260 1.240 1.270 9,814,000 12,365,260 1.2600 1.230 1.221 1.230 1.211 1.240 10,049,714 1.2304 1.61%
2016-09-28 0 1.240 1.240 1.250 1.220 1.260 11,925,500 14,790,895 1.2403 1.211 1.211 1.221 1.191 1.230 12,211,928 1.2112 -0.80%
2016-09-27 0 1.250 1.240 1.250 1.230 1.260 2,786,200 3,477,810 1.2482 1.221 1.211 1.221 1.201 1.230 2,853,119 1.2190 0.00%
2016-09-26 0 1.250 1.240 1.250 1.230 1.270 4,260,700 5,302,121 1.2444 1.221 1.211 1.221 1.201 1.240 4,363,034 1.2152 -2.34%
2016-09-23 0 1.280 1.260 1.280 1.260 1.280 7,904,000 10,040,600 1.2703 1.250 1.230 1.250 1.230 1.250 8,093,839 1.2405 1.59%
2016-09-22 0 1.260 1.260 1.270 1.260 1.300 8,939,300 11,413,937 1.2768 1.230 1.230 1.240 1.230 1.270 9,154,005 1.2469 0.00%
2016-09-21 0 1.260 1.250 1.260 1.240 1.260 5,772,000 7,255,340 1.2570 1.230 1.221 1.230 1.211 1.230 5,910,633 1.2275 0.80%
2016-09-20 0 1.250 1.240 1.250 1.240 1.260 2,602,000 3,232,460 1.2423 1.221 1.211 1.221 1.211 1.230 2,664,495 1.2132 -0.79%
2016-09-19 0 1.260 1.250 1.260 1.240 1.270 6,045,000 7,567,120 1.2518 1.230 1.221 1.230 1.211 1.240 6,190,190 1.2224 0.00%
2016-09-15 0 1.260 1.250 1.260 1.250 1.280 3,491,000 4,412,740 1.2640 1.230 1.221 1.230 1.221 1.250 3,574,847 1.2344 -0.79%
2016-09-14 0 1.270 1.260 1.270 1.250 1.330 6,125,500 7,783,095 1.2706 1.240 1.230 1.240 1.221 1.299 6,272,623 1.2408 -0.78%
2016-09-13 0 1.280 1.270 1.280 1.270 1.310 764,000 987,100 1.2920 1.250 1.240 1.250 1.240 1.279 782,350 1.2617 0.00%
2016-09-12 0 1.280 1.270 1.280 1.270 1.320 806,000 1,033,180 1.2819 1.250 1.240 1.250 1.240 1.289 825,359 1.2518 -3.03%
2016-09-09 0 1.320 1.310 1.320 1.300 1.330 5,422,000 7,120,920 1.3133 1.289 1.279 1.289 1.270 1.299 5,552,226 1.2825 0.76%
2016-09-08 0 1.310 1.300 1.310 1.280 1.350 1,876,151 2,462,836 1.3127 1.279 1.270 1.279 1.250 1.318 1,921,213 1.2819 0.77%
2016-09-07 0 1.300 1.290 1.300 1.280 1.350 3,780,500 4,937,760 1.3061 1.270 1.260 1.270 1.250 1.318 3,871,300 1.2755 -0.76%
2016-09-06 0 1.310 1.300 1.310 1.300 1.350 4,250,000 5,567,910 1.3101 1.279 1.270 1.279 1.270 1.318 4,352,077 1.2794 0.00%
2016-09-05 0 1.310 1.300 1.310 1.310 1.410 3,951,000 5,323,180 1.3473 1.279 1.270 1.279 1.279 1.377 4,045,896 1.3157 -2.24%
2016-09-02 0 1.340 1.330 1.340 1.240 1.350 9,092,000 11,798,970 1.2977 1.309 1.299 1.309 1.211 1.318 9,310,373 1.2673 4.69%
2016-09-01 0 1.280 1.260 1.280 1.260 1.290 3,409,453 4,352,523 1.2766 1.250 1.230 1.250 1.230 1.260 3,491,342 1.2467 0.79%
2016-08-31 0 1.270 1.270 1.290 1.270 1.310 3,516,000 4,530,300 1.2885 1.240 1.240 1.260 1.240 1.279 3,600,448 1.2583 -1.55%
2016-08-30 0 1.290 1.280 1.290 1.280 1.340 3,314,000 4,295,600 1.2962 1.260 1.250 1.260 1.250 1.309 3,393,596 1.2658 -1.53%
2016-08-29 0 1.310 1.300 1.310 1.270 1.320 8,349,000 10,837,580 1.2981 1.279 1.270 1.279 1.240 1.289 8,549,527 1.2676 3.15%
2016-08-26 0 1.270 1.260 1.270 1.220 1.300 9,866,000 12,422,730 1.2591 1.240 1.230 1.240 1.191 1.270 10,102,963 1.2296 2.42%
2016-08-25 0 1.240 1.230 1.240 1.220 1.260 5,213,000 6,431,460 1.2337 1.211 1.201 1.211 1.191 1.230 5,338,206 1.2048 0.00%
2016-08-24 0 1.240 1.230 1.240 1.230 1.270 2,826,700 3,516,360 1.2440 1.211 1.201 1.211 1.201 1.240 2,894,592 1.2148 -0.80%
2016-08-23 0 1.250 1.240 1.250 1.240 1.280 1,967,500 2,480,195 1.2606 1.221 1.211 1.221 1.211 1.250 2,014,756 1.2310 0.00%
2016-08-22 0 1.250 1.240 1.250 1.240 1.320 2,366,000 3,010,940 1.2726 1.221 1.211 1.221 1.211 1.289 2,422,827 1.2427 0.00%
2016-08-19 0 1.250 1.240 1.250 1.240 1.270 1,599,000 1,998,140 1.2496 1.221 1.211 1.221 1.211 1.240 1,637,405 1.2203 -0.79%
2016-08-18 0 1.260 1.250 1.260 1.240 1.370 24,483,074 31,200,344 1.2744 1.230 1.221 1.230 1.211 1.338 25,071,111 1.2445 0.80%
2016-08-17 0 1.250 1.250 1.260 1.240 1.290 6,483,074 8,158,563 1.2584 1.221 1.221 1.230 1.211 1.260 6,638,785 1.2289 -1.57%
2016-08-16 0 1.270 1.260 1.270 1.240 1.300 18,843,000 23,844,710 1.2654 1.240 1.230 1.240 1.211 1.270 19,295,573 1.2358 0.00%
2016-08-15 0 1.270 1.260 1.270 1.250 1.300 6,682,000 8,476,260 1.2685 1.240 1.230 1.240 1.221 1.270 6,842,489 1.2388 1.60%
2016-08-12 0 1.250 1.250 1.270 1.250 1.320 8,105,300 10,358,449 1.2780 1.221 1.221 1.240 1.221 1.289 8,299,974 1.2480 -1.57%
2016-08-11 0 1.270 1.260 1.270 1.250 1.330 9,658,000 12,247,540 1.2681 1.240 1.230 1.240 1.221 1.299 9,889,967 1.2384 0.79%
2016-08-10 0 1.260 1.240 1.260 1.240 1.280 31,295,500 39,230,130 1.2535 1.230 1.211 1.230 1.211 1.250 32,047,159 1.2241 0.00%
2016-08-09 0 1.260 1.250 1.260 1.240 1.270 5,729,100 7,185,371 1.2542 1.230 1.221 1.230 1.211 1.240 5,866,702 1.2248 0.80%
2016-08-08 0 1.250 1.240 1.250 1.230 1.260 3,154,000 3,910,420 1.2398 1.221 1.211 1.221 1.201 1.230 3,229,753 1.2107 0.81%
2016-08-05 0 1.240 1.230 1.240 1.220 1.260 4,321,298 5,330,274 1.2335 1.211 1.201 1.211 1.191 1.230 4,425,087 1.2046 -0.80%
2016-08-04 0 1.250 1.240 1.250 1.230 1.270 2,098,500 2,627,205 1.2519 1.221 1.211 1.221 1.201 1.240 2,148,902 1.2226 0.00%
2016-08-03 0 1.250 1.240 1.250 1.210 1.250 3,885,000 4,797,920 1.2350 1.221 1.211 1.221 1.182 1.221 3,978,310 1.2060 0.81%
2016-08-01 0 1.240 1.240 1.250 1.190 1.260 10,503,000 12,845,440 1.2230 1.211 1.211 1.221 1.162 1.230 10,755,262 1.1943 0.00%
2016-07-29 0 1.240 1.240 1.250 1.060 1.250 91,218,298 102,317,126 1.1217 1.211 1.211 1.221 1.035 1.221 93,409,190 1.0954 0.00%
2016-07-28 0 1.240 1.240 1.250 1.160 1.270 11,606,953 14,049,400 1.2104 1.211 1.211 1.221 1.133 1.240 11,885,730 1.1820 -0.80%
2016-07-27 0 1.250 1.240 1.250 1.240 1.270 890,000 1,123,820 1.2627 1.221 1.211 1.221 1.211 1.240 911,376 1.2331 0.00%
2016-07-26 0 1.250 1.240 1.250 1.240 1.270 546,000 686,680 1.2577 1.221 1.211 1.221 1.211 1.240 559,114 1.2282 0.00%
2016-07-25 0 1.250 1.240 1.250 1.230 1.260 720,000 896,040 1.2445 1.221 1.211 1.221 1.201 1.230 737,293 1.2153 0.81%
2016-07-22 0 1.240 1.230 1.240 1.240 1.290 2,357,000 2,947,320 1.2505 1.211 1.201 1.211 1.211 1.260 2,413,611 1.2211 -1.59%
2016-07-21 0 1.260 1.250 1.260 1.250 1.290 3,577,000 4,519,470 1.2635 1.230 1.221 1.230 1.221 1.260 3,662,913 1.2338 -0.79%
2016-07-20 0 1.270 1.260 1.270 1.260 1.300 2,691,000 3,398,290 1.2628 1.240 1.230 1.240 1.230 1.270 2,755,633 1.2332 0.00%
2016-07-19 0 1.270 1.260 1.270 1.260 1.290 4,725,500 5,999,405 1.2696 1.240 1.230 1.240 1.230 1.260 4,838,998 1.2398 0.00%
2016-07-18 0 1.270 1.260 1.270 1.260 1.280 1,417,000 1,793,850 1.2659 1.240 1.230 1.240 1.230 1.250 1,451,034 1.2363 0.00%
2016-07-15 0 1.270 1.260 1.270 1.260 1.310 2,196,000 2,802,640 1.2762 1.240 1.230 1.240 1.230 1.279 2,248,744 1.2463 0.00%
2016-07-14 0 1.270 1.270 1.280 1.270 1.330 3,197,300 4,087,257 1.2783 1.240 1.240 1.250 1.240 1.299 3,274,093 1.2484 0.00%
2016-07-13 0 1.270 1.250 1.270 1.250 1.270 1,795,500 2,264,255 1.2611 1.240 1.221 1.240 1.221 1.240 1,838,625 1.2315 1.60%
2016-07-12 0 1.250 1.250 1.260 1.240 1.270 1,476,367 1,850,184 1.2532 1.221 1.221 1.230 1.211 1.240 1,511,827 1.2238 0.00%
2016-07-11 0 1.250 1.240 1.250 1.220 1.280 3,498,700 4,337,218 1.2397 1.221 1.211 1.221 1.191 1.250 3,582,732 1.2106 0.00%
2016-07-08 0 1.250 1.240 1.250 1.240 1.280 2,350,000 2,947,300 1.2542 1.221 1.211 1.221 1.211 1.250 2,406,443 1.2248 -1.57%
2016-07-07 0 1.270 1.260 1.270 1.260 1.270 2,452,000 3,091,920 1.2610 1.240 1.230 1.240 1.230 1.240 2,510,892 1.2314 1.60%
2016-07-06 0 1.250 1.250 1.260 1.250 1.290 1,142,000 1,451,400 1.2709 1.221 1.221 1.230 1.221 1.260 1,169,429 1.2411 -2.34%
2016-07-05 0 1.280 1.270 1.280 1.260 1.330 8,270,000 10,522,920 1.2724 1.250 1.240 1.250 1.230 1.299 8,468,630 1.2426 -1.54%
2016-07-04 0 1.300 1.280 1.300 1.270 1.300 6,764,800 8,667,672 1.2813 1.270 1.250 1.270 1.240 1.270 6,927,278 1.2512 2.36%
2016-06-30 0 1.270 1.260 1.280 1.260 1.300 10,356,000 13,160,520 1.2708 1.240 1.230 1.250 1.230 1.270 10,604,732 1.2410 0.79%
2016-06-29 0 1.260 1.250 1.260 1.250 1.300 7,294,000 9,211,520 1.2629 1.230 1.221 1.230 1.221 1.270 7,469,188 1.2333 0.80%
2016-06-28 0 1.250 1.240 1.260 1.240 1.270 16,531,000 20,873,640 1.2627 1.221 1.211 1.230 1.211 1.240 16,928,043 1.2331 -2.34%
2016-06-27 0 1.280 1.270 1.280 1.270 1.350 9,563,000 12,277,240 1.2838 1.250 1.240 1.250 1.240 1.318 9,792,685 1.2537 -2.29%
2016-06-24 0 1.310 1.280 1.310 1.290 1.360 16,996,500 22,609,260 1.3302 1.279 1.250 1.279 1.260 1.328 17,404,724 1.2990 -2.24%
2016-06-23 0 1.340 1.330 1.340 1.330 1.360 5,652,000 7,537,200 1.3335 1.309 1.299 1.309 1.299 1.328 5,787,750 1.3023 1.50%
2016-06-22 0 1.330 1.330 1.340 1.320 1.350 9,960,000 13,283,040 1.3336 1.289 1.289 1.299 1.280 1.309 10,274,930 1.2928 -0.75%
2016-06-21 0 1.340 1.340 1.350 1.330 1.380 12,179,900 16,375,650 1.3445 1.299 1.299 1.309 1.289 1.338 12,565,023 1.3033 -1.47%
2016-06-20 0 1.360 1.350 1.360 1.300 1.370 12,102,000 16,208,780 1.3393 1.318 1.309 1.318 1.260 1.328 12,484,659 1.2983 2.26%
2016-06-17 0 1.330 1.330 1.340 1.320 1.350 6,116,153 8,161,448 1.3344 1.289 1.289 1.299 1.280 1.309 6,309,543 1.2935 0.76%
2016-06-16 0 1.320 1.320 1.330 1.320 1.350 3,014,000 4,016,440 1.3326 1.280 1.280 1.289 1.280 1.309 3,109,301 1.2918 -1.49%
2016-06-15 0 1.340 1.330 1.340 1.330 1.370 3,606,000 4,832,280 1.3401 1.299 1.289 1.299 1.289 1.328 3,720,020 1.2990 0.00%
2016-06-14 0 1.340 1.330 1.340 1.330 1.390 5,913,019 7,960,126 1.3462 1.299 1.289 1.299 1.289 1.347 6,099,986 1.3049 0.00%
2016-06-13 0 1.340 1.330 1.340 1.320 1.390 6,768,300 9,111,316 1.3462 1.299 1.289 1.299 1.280 1.347 6,982,310 1.3049 -3.60%
2016-06-10 0 1.390 1.390 1.400 1.390 1.420 10,587,500 14,820,515 1.3998 1.347 1.347 1.357 1.347 1.376 10,922,272 1.3569 -2.80%
2016-06-08 0 1.430 1.420 1.430 1.420 1.470 6,363,651 9,103,940 1.4306 1.386 1.376 1.386 1.376 1.425 6,564,867 1.3868 -1.38%
2016-06-07 0 1.450 1.440 1.450 1.440 1.470 774,000 1,124,420 1.4527 1.406 1.396 1.406 1.396 1.425 798,474 1.4082 0.00%
2016-06-06 0 1.450 1.440 1.450 1.440 1.490 1,747,500 2,556,415 1.4629 1.406 1.396 1.406 1.396 1.444 1,802,755 1.4181 -0.68%
2016-06-03 0 1.460 1.450 1.460 1.420 1.460 3,768,210 5,417,980 1.4378 1.415 1.406 1.415 1.376 1.415 3,887,359 1.3937 1.39%
2016-06-02 0 1.440 1.430 1.440 1.420 1.450 1,544,000 2,212,700 1.4331 1.396 1.386 1.396 1.376 1.406 1,592,821 1.3892 0.00%
2016-06-01 0 1.440 1.430 1.450 1.430 1.490 3,068,500 4,428,400 1.4432 1.396 1.386 1.406 1.386 1.444 3,165,525 1.3989 -0.69%
2016-05-31 0 1.450 1.440 1.470 1.430 1.480 12,599,500 18,252,350 1.4487 1.406 1.396 1.425 1.386 1.435 12,997,890 1.4043 0.69%
2016-05-30 0 1.440 1.430 1.440 1.430 1.450 2,004,000 2,884,560 1.4394 1.396 1.386 1.396 1.386 1.406 2,067,366 1.3953 0.00%
2016-05-27 0 1.440 1.430 1.440 1.430 1.450 1,600,500 2,297,715 1.4356 1.396 1.386 1.396 1.386 1.406 1,651,107 1.3916 0.00%
2016-05-26 0 1.440 1.430 1.440 1.430 1.450 1,502,500 2,159,952 1.4376 1.396 1.386 1.396 1.386 1.406 1,550,008 1.3935 0.00%
2016-05-25 0 1.440 1.430 1.440 1.430 1.440 1,901,838 2,728,906 1.4349 1.396 1.386 1.396 1.386 1.396 1,961,973 1.3909 0.00%
2016-05-24 0 1.440 1.430 1.440 1.420 1.450 1,940,000 2,774,620 1.4302 1.396 1.386 1.396 1.376 1.406 2,001,342 1.3864 0.00%
2016-05-23 0 1.440 1.430 1.440 1.420 1.460 6,716,000 9,623,370 1.4329 1.396 1.386 1.396 1.376 1.415 6,928,357 1.3890 0.00%
2016-05-20 0 1.440 1.430 1.440 1.430 1.450 6,347,000 9,141,920 1.4404 1.396 1.386 1.396 1.386 1.406 6,547,689 1.3962 0.00%
2016-05-19 0 1.440 1.430 1.440 1.430 1.480 5,972,500 8,652,280 1.4487 1.396 1.386 1.396 1.386 1.435 6,161,348 1.4043 0.00%
2016-05-18 0 1.440 1.430 1.440 1.420 1.440 6,105,000 8,722,650 1.4288 1.396 1.386 1.396 1.376 1.396 6,298,037 1.3850 0.00%
2016-05-17 0 1.440 1.430 1.440 1.420 1.450 6,354,000 9,122,700 1.4357 1.396 1.386 1.396 1.376 1.406 6,554,910 1.3917 0.70%
2016-05-16 0 1.430 1.430 1.440 1.420 1.450 8,136,000 11,711,620 1.4395 1.386 1.386 1.396 1.376 1.406 8,393,256 1.3954 0.00%
2016-05-13 0 1.430 1.420 1.440 1.420 1.450 1,735,000 2,488,270 1.4342 1.386 1.376 1.396 1.376 1.406 1,789,860 1.3902 -0.69%
2016-05-12 0 1.440 1.430 1.440 1.420 1.460 8,177,867 11,724,108 1.4336 1.396 1.386 1.396 1.376 1.415 8,436,447 1.3897 0.00%
2016-05-11 0 1.440 1.430 1.440 1.420 1.470 547,100 791,421 1.4466 1.396 1.386 1.396 1.376 1.425 564,399 1.4022 0.00%
2016-05-10 0 1.440 1.430 1.450 1.410 1.440 3,448,000 4,926,280 1.4287 1.396 1.386 1.406 1.367 1.396 3,557,024 1.3849 0.70%
2016-05-09 0 1.430 1.430 1.440 1.420 1.460 1,029,500 1,470,145 1.4280 1.386 1.386 1.396 1.376 1.415 1,062,052 1.3842 -0.69%
2016-05-06 0 1.440 1.430 1.440 1.420 1.460 4,370,252 6,254,100 1.4311 1.396 1.386 1.396 1.376 1.415 4,508,437 1.3872 0.70%
2016-05-05 0 1.430 1.430 1.440 1.420 1.460 1,922,000 2,747,700 1.4296 1.386 1.386 1.396 1.376 1.415 1,982,773 1.3858 0.00%
2016-05-04 0 1.430 1.420 1.430 1.420 1.490 4,135,651 5,936,163 1.4354 1.386 1.376 1.386 1.376 1.444 4,266,418 1.3914 -1.38%
2016-05-03 0 1.450 1.440 1.450 1.430 1.480 14,365,000 21,067,270 1.4666 1.406 1.396 1.406 1.386 1.435 14,819,214 1.4216 -0.68%
2016-04-29 0 1.460 1.440 1.460 1.420 1.460 6,236,000 8,941,900 1.4339 1.415 1.396 1.415 1.376 1.415 6,433,179 1.3900 1.39%
2016-04-28 0 1.440 1.430 1.440 1.430 1.470 5,830,500 8,402,460 1.4411 1.396 1.386 1.396 1.386 1.425 6,014,858 1.3970 0.00%
2016-04-27 0 1.440 1.430 1.440 1.420 1.440 7,045,000 10,021,470 1.4225 1.396 1.386 1.396 1.376 1.396 7,267,760 1.3789 0.70%
2016-04-26 0 1.430 1.430 1.440 1.430 1.490 7,220,000 10,519,140 1.4569 1.386 1.386 1.396 1.386 1.444 7,448,293 1.4123 -1.38%
2016-04-25 0 1.450 1.440 1.460 1.430 1.470 2,376,500 3,452,845 1.4529 1.406 1.396 1.415 1.386 1.425 2,451,644 1.4084 -1.36%
2016-04-22 0 1.470 1.460 1.470 1.460 1.480 1,020,000 1,496,000 1.4667 1.425 1.415 1.425 1.415 1.435 1,052,252 1.4217 0.68%
2016-04-21 0 1.460 1.460 1.480 1.460 1.500 687,500 1,009,255 1.4680 1.415 1.415 1.435 1.415 1.454 709,238 1.4230 -0.68%
2016-04-20 0 1.470 1.460 1.470 1.460 1.520 2,432,114 3,614,373 1.4861 1.425 1.415 1.425 1.415 1.473 2,509,016 1.4406 -1.34%
2016-04-19 0 1.490 1.490 1.500 1.470 1.550 13,020,500 19,778,870 1.5191 1.444 1.444 1.454 1.425 1.502 13,432,202 1.4725 -1.32%
2016-04-18 0 1.510 1.490 1.510 1.490 1.540 15,234,151 23,113,684 1.5172 1.464 1.444 1.464 1.444 1.493 15,715,848 1.4707 1.34%
2016-04-15 0 1.490 1.490 1.500 1.440 1.500 12,424,651 18,199,289 1.4648 1.444 1.444 1.454 1.396 1.454 12,817,513 1.4199 2.05%
2016-04-14 0 1.460 1.450 1.460 1.430 1.460 9,714,500 14,074,385 1.4488 1.415 1.406 1.415 1.386 1.415 10,021,668 1.4044 2.82%
2016-04-13 0 1.420 1.420 1.430 1.400 1.460 19,330,500 27,851,395 1.4408 1.376 1.376 1.386 1.357 1.415 19,941,721 1.3966 -1.39%
2016-04-12 0 1.440 1.440 1.450 1.430 1.480 1,996,000 2,899,960 1.4529 1.396 1.396 1.406 1.386 1.435 2,059,113 1.4084 -0.69%
2016-04-11 0 1.450 1.440 1.450 1.420 1.480 2,207,500 3,197,870 1.4486 1.406 1.396 1.406 1.376 1.435 2,277,300 1.4042 1.40%
2016-04-08 0 1.430 1.420 1.430 1.410 1.450 8,856,000 12,650,280 1.4284 1.386 1.376 1.386 1.367 1.406 9,136,023 1.3847 -1.38%
2016-04-07 0 1.450 1.440 1.450 1.440 1.500 9,516,000 14,092,380 1.4809 1.406 1.396 1.406 1.396 1.454 9,816,891 1.4355 0.00%
2016-04-06 0 1.450 1.440 1.450 1.410 1.460 16,304,000 23,379,860 1.4340 1.406 1.396 1.406 1.367 1.415 16,819,525 1.3900 1.40%
2016-04-05 0 1.430 1.420 1.430 1.390 1.450 2,466,000 3,470,460 1.4073 1.386 1.376 1.386 1.347 1.406 2,543,974 1.3642 -1.38%
2016-04-01 0 1.450 1.440 1.450 1.420 1.500 4,762,500 6,896,355 1.4481 1.406 1.396 1.406 1.376 1.454 4,913,088 1.4037 -0.68%
2016-03-31 0 1.460 1.460 1.470 1.460 1.530 3,320,000 4,919,780 1.4819 1.415 1.415 1.425 1.415 1.483 3,424,977 1.4364 -2.01%
2016-03-30 0 1.490 1.470 1.490 1.470 1.500 4,963,000 7,356,260 1.4822 1.444 1.425 1.444 1.425 1.454 5,119,928 1.4368 0.00%
2016-03-29 0 1.490 1.480 1.490 1.470 1.530 4,630,000 6,916,362 1.4938 1.444 1.435 1.444 1.425 1.483 4,776,398 1.4480 -0.67%
2016-03-24 0 1.500 1.490 1.500 1.480 1.550 4,101,459 6,165,686 1.5033 1.454 1.444 1.454 1.435 1.502 4,231,145 1.4572 2.04%
2016-03-23 0 1.470 1.470 1.480 1.460 1.490 4,428,000 6,527,450 1.4741 1.425 1.425 1.435 1.415 1.444 4,568,011 1.4289 -0.68%
2016-03-22 0 1.480 1.470 1.480 1.470 1.500 7,900,000 11,709,480 1.4822 1.435 1.425 1.435 1.425 1.454 8,149,794 1.4368 -0.67%
2016-03-21 0 1.490 1.480 1.490 1.480 1.560 4,881,000 7,283,950 1.4923 1.444 1.435 1.444 1.435 1.512 5,035,335 1.4466 -1.32%
2016-03-18 0 1.510 1.490 1.520 1.470 1.550 11,031,653 16,456,882 1.4918 1.464 1.444 1.473 1.425 1.502 11,380,469 1.4461 1.34%
2016-03-17 0 1.490 1.480 1.500 1.480 1.540 11,122,000 16,667,210 1.4986 1.444 1.435 1.454 1.435 1.493 11,473,672 1.4526 -1.97%
2016-03-16 0 1.520 1.500 1.530 1.490 1.560 7,272,000 10,957,060 1.5067 1.473 1.454 1.483 1.444 1.512 7,501,937 1.4606 -0.65%
2016-03-15 0 1.530 1.510 1.530 1.510 1.550 2,462,600 3,761,452 1.5274 1.483 1.464 1.483 1.464 1.502 2,540,466 1.4806 0.66%
2016-03-14 0 1.520 1.500 1.520 1.500 1.560 7,505,600 11,389,117 1.5174 1.473 1.454 1.473 1.454 1.512 7,742,924 1.4709 0.00%
2016-03-11 0 1.520 1.500 1.520 1.500 1.580 3,044,000 4,631,360 1.5215 1.473 1.454 1.473 1.454 1.532 3,140,250 1.4748 0.00%
2016-03-10 0 1.520 1.510 1.520 1.500 1.550 1,405,500 2,136,615 1.5202 1.473 1.464 1.473 1.454 1.502 1,449,941 1.4736 0.66%
2016-03-09 0 1.510 1.500 1.510 1.500 1.580 1,444,000 2,189,318 1.5161 1.464 1.454 1.464 1.454 1.532 1,489,659 1.4697 -1.95%
2016-03-08 0 1.540 1.530 1.550 1.520 1.620 2,205,651 3,422,959 1.5519 1.493 1.483 1.502 1.473 1.570 2,275,393 1.5043 0.00%
2016-03-07 0 1.540 1.530 1.540 1.520 1.660 3,993,000 6,218,110 1.5573 1.493 1.483 1.493 1.473 1.609 4,119,257 1.5095 0.00%
2016-03-04 0 1.540 1.540 1.550 1.500 1.800 13,310,867 21,299,733 1.6002 1.493 1.493 1.502 1.454 1.745 13,731,750 1.5511 3.36%
2016-03-03 0 1.490 1.480 1.490 1.450 1.500 6,886,601 10,132,927 1.4714 1.444 1.435 1.444 1.406 1.454 7,104,352 1.4263 1.36%
2016-03-02 0 1.470 1.460 1.470 1.460 1.480 1,109,500 1,629,865 1.4690 1.425 1.415 1.425 1.415 1.435 1,144,582 1.4240 0.68%
2016-03-01 0 1.460 1.450 1.470 1.450 1.480 1,057,000 1,540,500 1.4574 1.415 1.406 1.425 1.406 1.435 1,090,422 1.4128 0.00%
2016-02-29 0 1.460 1.460 1.470 1.420 1.480 6,414,000 9,247,880 1.4418 1.415 1.415 1.425 1.376 1.435 6,616,808 1.3976 1.39%
2016-02-26 0 1.440 1.420 1.440 1.420 1.460 1,884,000 2,695,290 1.4306 1.396 1.376 1.396 1.376 1.415 1,943,571 1.3868 1.41%
2016-02-25 0 1.420 1.420 1.430 1.400 1.500 6,302,000 9,025,460 1.4322 1.376 1.376 1.386 1.357 1.454 6,501,266 1.3883 -2.07%
2016-02-24 0 1.450 1.440 1.460 1.410 1.460 7,764,000 11,215,200 1.4445 1.406 1.396 1.415 1.367 1.415 8,009,494 1.4002 1.40%
2016-02-23 0 1.430 1.430 1.440 1.420 1.470 1,432,000 2,046,940 1.4294 1.386 1.386 1.396 1.376 1.425 1,477,279 1.3856 -0.69%
2016-02-22 0 1.440 1.430 1.440 1.430 1.470 812,000 1,168,900 1.4395 1.396 1.386 1.396 1.386 1.425 837,675 1.3954 0.70%
2016-02-19 0 1.430 1.420 1.430 1.420 1.470 1,570,000 2,262,670 1.4412 1.386 1.376 1.386 1.376 1.425 1,619,643 1.3970 -0.69%
2016-02-18 0 1.440 1.430 1.440 1.400 1.480 5,702,000 8,133,340 1.4264 1.396 1.386 1.396 1.357 1.435 5,882,295 1.3827 0.70%
2016-02-17 0 1.430 1.420 1.430 1.410 1.500 2,592,000 3,708,620 1.4308 1.386 1.376 1.386 1.367 1.454 2,673,958 1.3869 -4.03%
2016-02-16 0 1.490 1.480 1.490 1.480 1.540 3,041,000 4,526,960 1.4886 1.444 1.435 1.444 1.435 1.493 3,137,155 1.4430 0.68%
2016-02-15 0 1.480 1.480 1.490 1.450 1.530 1,610,500 2,377,110 1.4760 1.435 1.435 1.444 1.406 1.483 1,661,423 1.4308 0.00%
2016-02-12 0 1.480 1.470 1.480 1.470 1.560 699,300 1,046,838 1.4970 1.435 1.425 1.435 1.425 1.512 721,412 1.4511 -3.90%
2016-02-11 0 1.540 1.530 1.540 1.510 1.600 1,255,135 1,932,487 1.5397 1.493 1.483 1.493 1.464 1.551 1,294,822 1.4925 -1.28%
2016-02-05 0 1.560 1.550 1.570 1.550 1.640 15,252,500 24,287,405 1.5924 1.512 1.502 1.522 1.502 1.590 15,734,777 1.5435 -2.50%
2016-02-04 0 1.600 1.600 1.610 1.580 1.680 25,418,500 40,775,890 1.6042 1.551 1.551 1.561 1.532 1.629 26,222,221 1.5550 0.00%
2016-02-03 0 1.600 1.580 1.600 1.460 1.690 147,770,500 211,828,570 1.4335 1.551 1.532 1.551 1.415 1.638 152,442,933 1.3896 6.67%
2016-02-02 0 1.500 1.480 1.510 1.450 1.510 2,290,800 3,384,612 1.4775 1.454 1.435 1.464 1.406 1.464 2,363,234 1.4322 2.74%
2016-02-01 0 1.460 1.450 1.470 1.430 1.470 14,020,000 20,369,140 1.4529 1.415 1.406 1.425 1.386 1.425 14,463,306 1.4083 1.39%
2016-01-29 0 1.440 1.430 1.440 1.410 1.460 4,870,800 6,976,980 1.4324 1.396 1.386 1.396 1.367 1.415 5,024,812 1.3885 0.70%
2016-01-28 0 1.430 1.420 1.430 1.380 1.470 11,066,500 15,802,960 1.4280 1.386 1.376 1.386 1.338 1.425 11,416,417 1.3842 -0.69%
2016-01-27 0 1.440 1.430 1.440 1.420 1.520 7,819,000 11,560,410 1.4785 1.396 1.386 1.396 1.376 1.473 8,066,233 1.4332 -3.36%
2016-01-26 0 1.490 1.480 1.500 1.480 1.520 5,667,500 8,518,970 1.5031 1.444 1.435 1.454 1.435 1.473 5,846,704 1.4571 -0.67%
2016-01-25 0 1.500 1.500 1.510 1.450 1.520 10,972,900 16,288,738 1.4845 1.454 1.454 1.464 1.406 1.473 11,319,858 1.4390 2.74%
2016-01-22 0 1.460 1.450 1.460 1.420 1.470 18,124,300 26,109,853 1.4406 1.415 1.406 1.415 1.376 1.425 18,697,382 1.3964 2.82%
2016-01-21 0 1.420 1.420 1.430 1.410 1.460 7,204,000 10,261,170 1.4244 1.376 1.376 1.386 1.367 1.415 7,431,787 1.3807 -1.39%
2016-01-20 0 1.440 1.430 1.440 1.410 1.450 9,871,000 14,119,750 1.4304 1.396 1.386 1.396 1.367 1.406 10,183,116 1.3866 -0.69%
2016-01-19 0 1.450 1.440 1.450 1.380 1.460 8,336,000 11,962,600 1.4351 1.406 1.396 1.406 1.338 1.415 8,599,580 1.3911 0.00%
2016-01-18 0 1.450 1.440 1.450 1.450 1.490 5,900,500 8,711,015 1.4763 1.406 1.396 1.406 1.406 1.444 6,087,071 1.4311 -3.97%
2016-01-15 0 1.510 1.490 1.510 1.480 1.560 7,768,000 11,584,540 1.4913 1.464 1.444 1.464 1.435 1.512 8,013,620 1.4456 0.00%
2016-01-14 0 1.510 1.510 1.520 1.450 1.540 7,546,000 11,315,600 1.4995 1.464 1.464 1.473 1.406 1.493 7,784,601 1.4536 -0.66%
2016-01-13 0 1.520 1.510 1.520 1.500 1.560 4,208,000 6,388,550 1.5182 1.473 1.464 1.473 1.454 1.512 4,341,055 1.4717 -0.65%
2016-01-12 0 1.530 1.520 1.530 1.510 1.560 3,682,000 5,611,300 1.5240 1.483 1.473 1.483 1.464 1.512 3,798,423 1.4773 0.66%
2016-01-11 0 1.520 1.520 1.530 1.480 1.600 13,837,268 21,046,544 1.5210 1.473 1.473 1.483 1.435 1.551 14,274,796 1.4744 -3.18%
2016-01-08 0 1.570 1.570 1.580 1.550 1.590 3,622,000 5,658,600 1.5623 1.522 1.522 1.532 1.502 1.541 3,736,526 1.5144 -1.26%
2016-01-07 0 1.590 1.580 1.590 1.540 1.610 7,001,000 10,922,220 1.5601 1.541 1.532 1.541 1.493 1.561 7,222,368 1.5123 0.00%
2016-01-06 0 1.590 1.580 1.590 1.570 1.600 3,093,436 4,894,642 1.5823 1.541 1.532 1.541 1.522 1.551 3,191,249 1.5338 0.00%
2016-01-05 0 1.590 1.580 1.590 1.550 1.600 2,367,651 3,715,182 1.5691 1.541 1.532 1.541 1.502 1.551 2,442,515 1.5210 0.00%
2016-01-04 0 1.590 1.580 1.590 1.550 1.640 4,235,000 6,702,710 1.5827 1.541 1.532 1.541 1.502 1.590 4,368,909 1.5342 -0.62%
2015-12-31 0 1.600 1.590 1.610 1.600 1.640 4,636,000 7,495,380 1.6168 1.551 1.541 1.561 1.551 1.590 4,782,588 1.5672 0.00%
2015-12-30 0 1.600 1.590 1.610 1.590 1.630 6,442,000 10,340,580 1.6052 1.551 1.541 1.561 1.541 1.580 6,645,693 1.5560 0.63%
2015-12-29 0 1.590 1.580 1.590 1.580 1.630 6,516,400 10,438,798 1.6019 1.541 1.532 1.541 1.532 1.580 6,722,445 1.5528 0.00%
2015-12-28 0 1.590 1.590 1.600 1.580 1.600 23,468,000 37,230,820 1.5865 1.541 1.541 1.551 1.532 1.551 24,210,047 1.5378 0.63%
2015-12-24 0 1.580 1.580 1.590 1.570 1.590 256,000 404,660 1.5807 1.532 1.532 1.541 1.522 1.541 264,095 1.5323 0.00%
2015-12-23 0 1.580 1.580 1.590 1.570 1.590 3,319,000 5,243,590 1.5799 1.532 1.532 1.541 1.522 1.541 3,423,945 1.5314 0.00%
2015-12-22 0 1.580 1.580 1.590 1.580 1.600 3,234,700 5,139,678 1.5889 1.532 1.532 1.541 1.532 1.551 3,336,980 1.5402 0.00%
2015-12-21 0 1.580 1.580 1.600 1.570 1.640 21,689,000 34,548,059 1.5929 1.532 1.532 1.551 1.522 1.590 22,374,796 1.5441 -0.63%
2015-12-18 0 1.590 1.580 1.600 1.550 1.620 10,512,000 16,518,320 1.5714 1.541 1.532 1.551 1.502 1.570 10,844,384 1.5232 -0.62%
2015-12-17 0 1.600 1.600 1.610 1.580 1.670 9,372,700 15,006,372 1.6011 1.551 1.551 1.561 1.532 1.619 9,669,060 1.5520 -1.23%
2015-12-16 0 1.620 1.590 1.620 1.580 1.680 2,892,500 4,671,690 1.6151 1.570 1.541 1.570 1.532 1.629 2,983,959 1.5656 0.00%
2015-12-15 0 1.620 1.590 1.630 1.580 1.700 4,056,000 6,493,140 1.6009 1.570 1.541 1.580 1.532 1.648 4,184,249 1.5518 1.25%
2015-12-14 0 1.600 1.590 1.600 1.530 1.600 5,604,366 8,785,192 1.5676 1.551 1.541 1.551 1.483 1.551 5,781,573 1.5195 0.63%
2015-12-11 0 1.590 1.590 1.600 1.540 1.620 4,026,000 6,337,310 1.5741 1.541 1.541 1.551 1.493 1.570 4,153,300 1.5258 -0.62%
2015-12-10 0 1.600 1.590 1.600 1.570 1.670 2,914,000 4,620,880 1.5858 1.551 1.541 1.551 1.522 1.619 3,006,139 1.5371 0.00%
2015-12-09 0 1.600 1.590 1.600 1.590 1.660 1,898,500 3,056,110 1.6097 1.551 1.541 1.551 1.541 1.609 1,958,530 1.5604 -1.84%
2015-12-08 0 1.630 1.630 1.640 1.600 1.780 5,966,736 9,854,981 1.6517 1.580 1.580 1.590 1.551 1.725 6,155,401 1.6010 -7.91%
2015-12-07 0 1.770 1.740 1.770 1.740 1.880 11,008,500 19,486,100 1.7701 1.716 1.687 1.716 1.687 1.822 11,356,584 1.7158 4.73%
2015-12-04 1 - - - - - 0 0 - 1.638 - - - - 0 - 0.00%
2015-12-03 0 1.690 1.690 1.700 1.660 1.750 4,027,000 6,888,635 1.7106 1.638 1.638 1.648 1.609 1.696 4,154,332 1.6582 0.60%
2015-12-02 0 1.680 1.670 1.690 1.640 1.690 2,582,000 4,308,000 1.6685 1.629 1.619 1.638 1.590 1.638 2,663,642 1.6173 2.44%
2015-12-01 0 1.640 1.630 1.650 1.610 1.660 1,701,800 2,781,378 1.6344 1.590 1.580 1.599 1.561 1.609 1,755,610 1.5843 1.23%
2015-11-30 0 1.620 1.600 1.630 1.600 1.670 2,924,032 4,757,952 1.6272 1.570 1.551 1.580 1.551 1.619 3,016,489 1.5773 -1.22%
2015-11-27 0 1.640 1.620 1.640 1.600 1.680 7,516,000 12,362,760 1.6449 1.590 1.570 1.590 1.551 1.629 7,753,652 1.5944 3.14%
2015-11-26 0 1.590 1.590 1.600 1.560 1.600 3,532,852 5,598,849 1.5848 1.541 1.541 1.551 1.512 1.551 3,644,559 1.5362 0.63%
2015-11-25 0 1.580 1.580 1.590 1.560 1.600 1,800,500 2,839,545 1.5771 1.532 1.532 1.541 1.512 1.551 1,857,431 1.5287 0.00%
2015-11-24 0 1.580 1.580 1.590 1.570 1.600 723,000 1,145,450 1.5843 1.532 1.532 1.541 1.522 1.551 745,861 1.5357 0.00%
2015-11-23 0 1.580 1.580 1.600 1.580 1.610 1,926,000 3,071,200 1.5946 1.532 1.532 1.551 1.532 1.561 1,986,899 1.5457 -0.63%
2015-11-20 0 1.590 1.580 1.590 1.570 1.600 1,464,000 2,316,220 1.5821 1.541 1.532 1.541 1.522 1.551 1,510,291 1.5336 0.00%
2015-11-19 0 1.590 1.580 1.600 1.580 1.630 1,287,000 2,057,990 1.5991 1.541 1.532 1.551 1.532 1.580 1,327,694 1.5500 -0.62%
2015-11-18 0 1.600 1.590 1.610 1.590 1.650 4,432,000 7,106,670 1.6035 1.551 1.541 1.561 1.541 1.599 4,572,138 1.5543 0.63%
2015-11-17 0 1.590 1.580 1.590 1.560 1.610 4,202,000 6,631,870 1.5783 1.541 1.532 1.541 1.512 1.561 4,334,865 1.5299 0.63%
2015-11-16 0 1.580 1.580 1.590 1.570 1.590 561,975 887,761 1.5797 1.532 1.532 1.541 1.522 1.541 579,744 1.5313 -0.63%
2015-11-13 0 1.590 1.580 1.600 1.580 1.610 375,200 595,100 1.5861 1.541 1.532 1.551 1.532 1.561 387,064 1.5375 -0.62%
2015-11-12 0 1.600 1.600 1.610 1.580 1.620 861,800 1,379,448 1.6007 1.551 1.551 1.561 1.532 1.570 889,050 1.5516 0.63%
2015-11-11 0 1.590 1.580 1.600 1.580 1.620 468,000 748,430 1.5992 1.541 1.532 1.551 1.532 1.570 482,798 1.5502 -1.24%
2015-11-10 0 1.610 1.600 1.610 1.570 1.620 2,738,500 4,383,990 1.6009 1.561 1.551 1.561 1.522 1.570 2,825,090 1.5518 0.62%
2015-11-09 0 1.600 1.580 1.600 1.550 1.600 3,987,500 6,254,640 1.5686 1.551 1.532 1.551 1.502 1.551 4,113,583 1.5205 0.63%
2015-11-06 0 1.590 1.580 1.590 1.550 1.600 2,920,000 4,574,460 1.5666 1.541 1.532 1.541 1.502 1.551 3,012,329 1.5186 0.00%
2015-11-05 0 1.590 1.580 1.590 1.560 1.630 4,709,000 7,474,248 1.5872 1.541 1.532 1.541 1.512 1.580 4,857,896 1.5386 -1.24%
2015-11-04 0 1.610 1.600 1.610 1.580 1.620 2,355,783 3,773,543 1.6018 1.561 1.551 1.561 1.532 1.570 2,430,272 1.5527 1.90%
2015-11-03 0 1.580 1.580 1.590 1.560 1.610 3,427,400 5,399,414 1.5754 1.532 1.532 1.541 1.512 1.561 3,535,773 1.5271 -1.86%
2015-11-02 0 1.610 1.600 1.610 1.550 1.620 1,904,000 3,018,260 1.5852 1.561 1.551 1.561 1.502 1.570 1,964,204 1.5366 0.00%
2015-10-30 0 1.610 1.600 1.620 1.600 1.630 4,258,500 6,868,815 1.6130 1.561 1.551 1.570 1.551 1.580 4,393,152 1.5635 -0.62%
2015-10-29 0 1.620 1.610 1.620 1.590 1.630 1,914,000 3,090,200 1.6145 1.570 1.561 1.570 1.541 1.580 1,974,520 1.5650 1.25%
2015-10-28 0 1.600 1.600 1.610 1.580 1.610 1,860,000 2,961,860 1.5924 1.551 1.551 1.561 1.532 1.561 1,918,812 1.5436 0.00%
2015-10-27 0 1.600 1.600 1.610 1.590 1.620 666,994 1,069,660 1.6037 1.551 1.551 1.561 1.541 1.570 688,084 1.5545 0.00%
2015-10-26 0 1.600 1.600 1.610 1.600 1.640 2,202,500 3,556,055 1.6146 1.551 1.551 1.561 1.551 1.590 2,272,142 1.5651 -0.62%
2015-10-23 0 1.610 1.600 1.610 1.590 1.650 2,828,000 4,560,040 1.6125 1.561 1.551 1.561 1.541 1.599 2,917,420 1.5630 0.00%
2015-10-22 0 1.610 1.600 1.610 1.590 1.620 1,451,200 2,330,764 1.6061 1.561 1.551 1.561 1.541 1.570 1,497,086 1.5569 0.62%
2015-10-20 0 1.600 1.600 1.620 1.600 1.620 1,973,843 3,171,643 1.6068 1.551 1.551 1.570 1.551 1.570 2,036,255 1.5576 -0.62%
2015-10-19 0 1.610 1.600 1.620 1.600 1.690 3,431,000 5,555,598 1.6192 1.561 1.551 1.570 1.551 1.638 3,539,487 1.5696 -3.01%
2015-10-16 0 1.660 1.660 1.670 1.650 1.740 3,585,500 5,995,380 1.6721 1.609 1.609 1.619 1.599 1.687 3,698,872 1.6209 -2.92%
2015-10-15 0 1.710 1.700 1.720 1.620 1.780 8,374,400 14,237,118 1.7001 1.658 1.648 1.667 1.570 1.725 8,639,195 1.6480 5.56%
2015-10-14 0 1.620 1.610 1.620 1.600 1.650 3,977,000 6,467,240 1.6262 1.570 1.561 1.570 1.551 1.599 4,102,751 1.5763 0.00%
2015-10-13 0 1.620 1.620 1.630 1.600 1.650 7,526,000 12,302,060 1.6346 1.570 1.570 1.580 1.551 1.599 7,763,969 1.5845 1.25%
2015-10-12 0 1.600 1.600 1.610 1.590 1.630 2,007,600 3,231,892 1.6098 1.551 1.551 1.561 1.541 1.580 2,071,079 1.5605 -1.23%
2015-10-09 0 1.620 1.620 1.630 1.600 1.640 2,324,500 3,747,045 1.6120 1.570 1.570 1.580 1.551 1.590 2,398,000 1.5626 0.00%
2015-10-08 0 1.620 1.600 1.620 1.600 1.660 3,479,000 5,617,250 1.6146 1.570 1.551 1.570 1.551 1.609 3,589,004 1.5651 -0.61%
2015-10-07 0 1.630 1.610 1.620 1.600 1.680 1,918,000 3,125,380 1.6295 1.580 1.561 1.570 1.551 1.629 1,978,646 1.5796 0.00%
2015-10-06 0 1.630 1.610 1.630 1.610 1.700 4,226,082 6,913,429 1.6359 1.580 1.561 1.580 1.561 1.648 4,359,709 1.5858 -0.61%
2015-10-05 0 1.640 1.630 1.640 1.600 1.670 3,301,000 5,397,648 1.6352 1.590 1.580 1.590 1.551 1.619 3,405,376 1.5850 2.50%
2015-10-02 0 1.600 1.600 1.610 1.590 1.630 324,496 521,032 1.6057 1.551 1.551 1.561 1.541 1.580 334,756 1.5565 -0.62%
2015-09-30 0 1.610 1.600 1.610 1.570 1.640 1,946,879 3,125,005 1.6051 1.561 1.551 1.561 1.522 1.590 2,008,438 1.5559 0.00%
2015-09-29 0 1.610 1.600 1.610 1.560 1.610 1,319,719 2,093,093 1.5860 1.561 1.551 1.561 1.512 1.561 1,361,448 1.5374 0.00%
2015-09-25 0 1.610 1.600 1.610 1.590 1.650 878,000 1,409,044 1.6048 1.561 1.551 1.561 1.541 1.599 905,762 1.5556 -1.23%
2015-09-24 0 1.630 1.610 1.630 1.570 1.640 2,220,500 3,593,758 1.6184 1.580 1.561 1.580 1.522 1.590 2,290,711 1.5688 1.24%
2015-09-23 0 1.610 1.600 1.620 1.580 1.610 1,456,651 2,319,062 1.5921 1.561 1.551 1.570 1.532 1.561 1,502,710 1.5433 -1.23%
2015-09-22 0 1.630 1.620 1.630 1.600 1.650 2,283,000 3,710,205 1.6251 1.580 1.570 1.580 1.551 1.599 2,355,187 1.5753 1.24%
2015-09-21 0 1.610 1.600 1.620 1.590 1.610 4,344,000 6,948,960 1.5997 1.561 1.551 1.570 1.541 1.561 4,481,355 1.5506 -0.62%
2015-09-18 0 1.620 1.600 1.630 1.590 1.650 2,134,000 3,418,480 1.6019 1.570 1.551 1.580 1.541 1.599 2,201,476 1.5528 0.62%
2015-09-17 0 1.610 1.600 1.610 1.590 1.650 1,553,500 2,499,455 1.6089 1.561 1.551 1.561 1.541 1.599 1,602,621 1.5596 0.00%
2015-09-16 0 1.610 1.600 1.610 1.600 1.650 16,745,360 26,970,934 1.6107 1.561 1.551 1.561 1.551 1.599 17,274,840 1.5613 0.62%
2015-09-15 0 1.600 1.600 1.610 1.580 1.690 4,598,000 7,380,420 1.6051 1.551 1.551 1.561 1.532 1.638 4,743,387 1.5559 -4.19%
2015-09-14 0 1.670 1.660 1.680 1.650 1.700 1,538,000 2,573,160 1.6731 1.619 1.609 1.629 1.599 1.648 1,586,631 1.6218 0.00%
2015-09-11 0 1.670 1.660 1.680 1.650 1.690 872,000 1,459,320 1.6735 1.619 1.609 1.629 1.599 1.638 899,572 1.6222 1.21%
2015-09-10 0 1.650 1.640 1.650 1.640 1.670 914,000 1,510,880 1.6530 1.599 1.590 1.599 1.590 1.619 942,900 1.6024 -1.20%
2015-09-09 0 1.670 1.640 1.680 1.640 1.690 6,077,500 10,113,855 1.6641 1.619 1.590 1.629 1.590 1.638 6,269,668 1.6131 1.83%
2015-09-08 0 1.640 1.620 1.640 1.590 1.650 8,848,000 14,288,000 1.6148 1.590 1.570 1.590 1.541 1.599 9,127,770 1.5653 1.86%
2015-09-07 0 1.610 1.600 1.610 1.560 1.700 13,360,500 21,858,820 1.6361 1.561 1.551 1.561 1.512 1.648 13,782,953 1.5859 -1.83%
2015-09-04 0 1.640 1.610 1.640 1.610 1.700 3,534,202 5,787,457 1.6376 1.590 1.561 1.590 1.561 1.648 3,645,952 1.5874 -2.38%
2015-09-02 0 1.680 1.660 1.700 1.640 1.700 1,178,500 1,983,525 1.6831 1.629 1.609 1.648 1.590 1.648 1,215,764 1.6315 -1.75%
2015-09-01 0 1.710 1.690 1.700 1.670 1.760 8,668,000 14,686,060 1.6943 1.658 1.638 1.648 1.619 1.706 8,942,078 1.6424 -1.16%
2015-08-31 0 1.730 1.680 1.760 1.650 1.760 3,674,101 6,208,194 1.6897 1.677 1.629 1.706 1.599 1.706 3,790,274 1.6379 1.17%
2015-08-28 0 1.710 1.670 1.720 1.660 1.760 5,714,000 9,728,000 1.7025 1.658 1.619 1.667 1.609 1.706 5,894,674 1.6503 -0.58%
2015-08-27 0 1.720 1.700 1.720 1.660 1.800 9,049,000 15,469,540 1.7095 1.667 1.648 1.667 1.609 1.745 9,335,125 1.6571 0.58%
2015-08-26 0 1.710 1.700 1.710 1.600 1.710 13,178,000 21,742,860 1.6499 1.658 1.648 1.658 1.551 1.658 13,594,682 1.5994 0.59%
2015-08-25 0 1.700 1.700 1.710 1.540 1.750 20,991,400 34,191,270 1.6288 1.648 1.648 1.658 1.493 1.696 21,655,138 1.5789 -1.16%
2015-08-24 0 1.720 1.710 1.720 1.530 1.760 12,632,601 20,681,617 1.6372 1.667 1.658 1.667 1.483 1.706 13,032,038 1.5870 -2.27%
2015-08-21 0 1.760 1.750 1.780 1.710 1.840 4,578,000 7,961,800 1.7391 1.706 1.696 1.725 1.658 1.784 4,722,754 1.6858 -4.86%
2015-08-20 0 1.850 1.840 1.860 1.820 1.970 5,091,500 9,604,965 1.8865 1.793 1.784 1.803 1.764 1.910 5,252,491 1.8286 -6.57%
2015-08-19 0 1.980 1.960 1.980 1.890 1.990 8,052,500 15,710,295 1.9510 1.919 1.900 1.919 1.832 1.929 8,307,116 1.8912 2.59%
2015-08-18 0 1.930 1.930 1.940 1.920 2.100 23,055,500 45,047,075 1.9539 1.871 1.871 1.881 1.861 2.036 23,784,504 1.8940 -5.39%
2015-08-17 0 2.040 2.030 2.040 1.850 2.120 32,556,500 63,289,020 1.9440 1.977 1.968 1.977 1.793 2.055 33,585,921 1.8844 6.81%
2015-08-14 0 1.910 1.900 1.910 1.740 1.960 31,938,500 58,770,945 1.8401 1.851 1.842 1.851 1.687 1.900 32,948,380 1.7837 9.77%
2015-08-13 0 1.740 1.720 1.740 1.710 1.800 19,596,916 34,521,317 1.7616 1.687 1.667 1.687 1.658 1.745 20,216,561 1.7076 0.58%
2015-08-12 0 1.730 1.730 1.740 1.730 1.780 21,224,500 37,542,220 1.7688 1.677 1.677 1.687 1.677 1.725 21,895,609 1.7146 -3.35%
2015-08-11 0 1.790 1.780 1.790 1.760 1.860 23,027,500 41,872,380 1.8184 1.735 1.725 1.735 1.706 1.803 23,755,619 1.7626 -1.10%
2015-08-10 0 1.810 1.810 1.820 1.730 1.840 26,231,000 46,107,490 1.7577 1.755 1.755 1.764 1.677 1.784 27,060,412 1.7039 3.43%
2015-08-07 0 1.750 1.750 1.760 1.730 1.800 16,893,000 29,568,420 1.7503 1.696 1.696 1.706 1.677 1.745 17,427,149 1.6967 1.16%
2015-08-06 0 1.730 1.730 1.740 1.720 1.750 525,700 911,093 1.7331 1.677 1.677 1.687 1.667 1.696 542,322 1.6800 0.58%
2015-08-05 0 1.720 1.710 1.720 1.710 1.800 8,730,500 15,312,740 1.7539 1.667 1.658 1.667 1.658 1.745 9,006,554 1.7002 -1.71%
2015-08-04 0 1.750 1.730 1.750 1.710 1.770 2,164,833 3,740,812 1.7280 1.696 1.677 1.696 1.658 1.716 2,233,284 1.6750 2.34%
2015-08-03 0 1.710 1.710 1.720 1.710 1.790 2,051,300 3,568,701 1.7397 1.658 1.658 1.667 1.658 1.735 2,116,161 1.6864 -2.84%
2015-07-31 0 1.760 1.730 1.780 1.710 1.800 4,512,000 7,816,080 1.7323 1.706 1.677 1.725 1.658 1.745 4,654,667 1.6792 1.73%
2015-07-30 0 1.730 1.720 1.730 1.710 1.790 3,369,200 5,806,048 1.7233 1.677 1.667 1.677 1.658 1.735 3,475,733 1.6705 0.00%
2015-07-29 0 1.730 1.720 1.730 1.700 1.750 2,379,375 4,095,455 1.7212 1.677 1.667 1.677 1.648 1.696 2,454,610 1.6685 0.00%
2015-07-28 0 1.730 1.720 1.730 1.710 1.800 3,958,000 6,902,840 1.7440 1.677 1.667 1.677 1.658 1.745 4,083,150 1.6906 -0.57%
2015-07-27 0 1.740 1.740 1.750 1.720 1.900 6,280,000 11,013,460 1.7537 1.687 1.687 1.696 1.667 1.842 6,478,571 1.7000 -5.43%
2015-07-24 0 1.840 1.830 1.840 1.830 1.860 4,362,900 8,049,691 1.8450 1.784 1.774 1.784 1.774 1.803 4,500,853 1.7885 -1.60%
2015-07-23 0 1.870 1.860 1.870 1.850 1.890 4,990,944 9,327,903 1.8690 1.813 1.803 1.813 1.793 1.832 5,148,755 1.8117 -0.53%
2015-07-22 0 1.880 1.870 1.880 1.860 1.910 3,163,000 5,921,740 1.8722 1.822 1.813 1.822 1.803 1.851 3,263,013 1.8148 -2.08%
2015-07-21 0 1.920 1.910 1.920 1.870 1.920 2,430,500 4,597,265 1.8915 1.861 1.851 1.861 1.813 1.861 2,507,351 1.8335 -0.52%
2015-07-20 0 1.930 1.910 1.930 1.900 1.950 3,195,860 6,131,654 1.9186 1.871 1.851 1.871 1.842 1.890 3,296,912 1.8598 -2.03%
2015-07-17 0 1.970 1.950 1.970 1.930 1.970 1,405,000 2,740,020 1.9502 1.910 1.890 1.910 1.871 1.910 1,449,425 1.8904 1.55%
2015-07-16 0 1.940 1.930 1.940 1.890 2.000 9,638,000 18,642,560 1.9343 1.881 1.871 1.881 1.832 1.939 9,942,749 1.8750 0.52%
2015-07-15 0 1.930 1.920 1.940 1.840 2.150 17,865,300 36,456,460 2.0406 1.871 1.861 1.881 1.784 2.084 18,430,192 1.9781 -10.65%
2015-07-14 0 2.160 2.150 2.160 2.080 2.200 19,800,000 42,593,520 2.1512 2.094 2.084 2.094 2.016 2.133 20,426,067 2.0853 3.35%
2015-07-13 0 2.090 2.080 2.090 1.940 2.090 21,534,700 44,251,217 2.0549 2.026 2.016 2.026 1.881 2.026 22,215,617 1.9919 6.09%
2015-07-10 0 1.970 1.970 1.980 1.890 2.030 8,578,500 16,856,365 1.9650 1.910 1.910 1.919 1.832 1.968 8,849,748 1.9047 4.23%
2015-07-09 0 1.890 1.880 1.890 1.850 2.070 40,232,000 78,102,090 1.9413 1.832 1.822 1.832 1.793 2.007 41,504,117 1.8818 -4.55%
2015-07-08 0 1.980 1.970 1.980 1.610 1.980 24,540,800 46,059,920 1.8769 1.919 1.910 1.919 1.561 1.919 25,316,768 1.8193 -1.00%
2015-07-07 0 2.000 1.990 2.000 1.900 2.100 9,402,000 18,377,210 1.9546 1.939 1.929 1.939 1.842 2.036 9,699,287 1.8947 -0.99%
2015-07-06 0 2.020 2.000 2.020 1.840 2.030 27,916,500 53,571,485 1.9190 1.958 1.939 1.958 1.784 1.968 28,799,206 1.8602 1.00%
2015-07-03 0 2.000 1.990 2.000 1.930 2.130 14,828,300 29,650,035 1.9996 1.939 1.929 1.939 1.871 2.065 15,297,164 1.9383 -1.96%
2015-07-02 0 2.040 2.030 2.040 2.020 2.140 5,043,000 10,341,591 2.0507 1.977 1.968 1.977 1.958 2.074 5,202,457 1.9878 -1.45%
2015-06-30 0 2.070 2.060 2.070 1.990 2.120 7,438,500 15,139,090 2.0352 2.007 1.997 2.007 1.929 2.055 7,673,702 1.9729 2.48%
2015-06-29 0 2.020 2.010 2.020 1.990 2.130 8,180,000 16,568,320 2.0255 1.958 1.948 1.958 1.929 2.065 8,438,648 1.9634 -5.61%
2015-06-26 0 2.140 2.120 2.150 2.080 2.190 5,571,500 11,798,640 2.1177 2.074 2.055 2.084 2.016 2.123 5,747,668 2.0528 0.94%
2015-06-25 0 2.120 2.110 2.120 2.110 2.230 4,347,000 9,371,790 2.1559 2.055 2.045 2.055 2.045 2.162 4,484,450 2.0898 -1.40%
2015-06-24 0 2.150 2.150 2.160 1.970 2.240 15,521,000 33,168,330 2.1370 2.084 2.084 2.094 1.910 2.171 16,011,767 2.0715 4.37%
2015-06-23 0 2.060 2.050 2.060 2.010 2.060 5,336,000 10,897,760 2.0423 1.997 1.987 1.997 1.948 1.997 5,504,722 1.9797 0.98%
2015-06-22 0 2.040 2.030 2.040 2.010 2.080 2,892,000 5,874,610 2.0313 1.977 1.968 1.977 1.948 2.016 2,983,444 1.9691 0.49%
2015-06-19 0 2.030 2.020 2.030 2.020 2.080 4,883,991 10,014,181 2.0504 1.968 1.958 1.968 1.958 2.016 5,038,420 1.9876 -0.98%
2015-06-18 0 2.050 2.040 2.050 2.040 2.110 7,725,500 15,910,325 2.0595 1.987 1.977 1.987 1.977 2.045 7,969,777 1.9963 -1.44%
2015-06-17 0 2.080 2.070 2.080 2.050 2.130 4,838,500 10,071,750 2.0816 2.016 2.007 2.016 1.987 2.065 4,991,491 2.0178 0.97%
2015-06-16 0 2.060 2.060 2.070 2.040 2.150 8,493,000 17,700,780 2.0842 1.997 1.997 2.007 1.977 2.084 8,761,545 2.0203 -2.37%
2015-06-15 0 2.110 2.090 2.110 2.050 2.180 6,264,000 13,310,470 2.1249 2.045 2.026 2.045 1.987 2.113 6,462,065 2.0598 0.48%
2015-06-12 0 2.100 2.080 2.100 2.020 2.130 11,278,500 23,403,920 2.0751 2.036 2.016 2.036 1.958 2.065 11,635,121 2.0115 1.45%
2015-06-11 0 2.070 2.060 2.090 1.980 2.250 19,789,846 41,946,502 2.1196 2.007 1.997 2.026 1.919 2.181 20,415,592 2.0546 2.99%
2015-06-10 0 2.010 2.020 2.030 1.980 2.050 24,695,800 49,631,705 2.0097 1.948 1.958 1.968 1.919 1.987 25,476,669 1.9481 -0.99%
2015-06-09 0 2.030 2.020 2.030 1.960 2.170 15,404,000 31,772,140 2.0626 1.968 1.958 1.968 1.900 2.103 15,891,067 1.9994 -3.64%
2015-06-08 0 2.110 2.100 2.110 2.090 2.230 8,519,398 18,172,959 2.1331 2.042 2.032 2.042 2.023 2.158 8,802,544 2.0645 -0.47%
2015-06-05 0 2.120 2.110 2.120 2.110 2.300 15,011,500 32,799,835 2.1850 2.052 2.042 2.052 2.042 2.226 15,510,414 2.1147 -7.83%
2015-06-04 0 2.300 2.290 2.300 2.280 2.350 7,339,000 16,891,540 2.3016 2.226 2.216 2.226 2.207 2.274 7,582,915 2.2276 -0.86%
2015-06-03 0 2.320 2.310 2.320 2.300 2.340 9,773,569 22,639,104 2.3164 2.245 2.236 2.245 2.226 2.265 10,098,398 2.2419 0.00%
2015-06-02 0 2.320 2.300 2.330 2.300 2.400 9,641,000 22,526,635 2.3365 2.245 2.226 2.255 2.226 2.323 9,961,423 2.2614 -0.43%
2015-06-01 0 2.330 2.320 2.330 2.280 2.350 5,165,500 12,057,632 2.3343 2.255 2.245 2.255 2.207 2.274 5,337,178 2.2592 0.43%
2015-05-29 0 2.320 2.300 2.340 2.290 2.390 13,590,400 31,517,025 2.3191 2.245 2.226 2.265 2.216 2.313 14,042,084 2.2445 -1.69%
2015-05-28 0 2.360 2.350 2.360 2.310 2.400 15,472,000 36,247,990 2.3428 2.284 2.274 2.284 2.236 2.323 15,986,219 2.2675 1.29%
2015-05-27 0 2.330 2.320 2.330 2.310 2.450 19,169,694 44,928,558 2.3437 2.255 2.245 2.255 2.236 2.371 19,806,808 2.2683 -3.32%
2015-05-26 0 2.410 2.400 2.410 2.380 2.470 14,439,800 34,846,944 2.4133 2.332 2.323 2.332 2.303 2.391 14,919,714 2.3356 0.42%
2015-05-22 0 2.400 2.390 2.400 2.390 2.490 10,022,300 24,278,390 2.4224 2.323 2.313 2.323 2.313 2.410 10,355,396 2.3445 -3.61%
2015-05-21 0 2.490 2.480 2.490 2.380 2.570 13,735,500 33,415,630 2.4328 2.410 2.400 2.410 2.303 2.487 14,192,006 2.3545 -1.58%
2015-05-20 0 2.530 2.520 2.530 2.530 2.760 15,526,000 40,842,770 2.6306 2.449 2.439 2.449 2.449 2.671 16,042,014 2.5460 -7.66%
2015-05-19 0 2.740 2.720 2.730 2.630 2.800 21,499,000 58,067,515 2.7009 2.652 2.633 2.642 2.545 2.710 22,213,530 2.6141 -1.44%
2015-05-18 0 2.780 2.750 2.780 2.430 2.780 52,488,400 139,065,986 2.6495 2.691 2.662 2.691 2.352 2.691 54,232,877 2.5642 15.83%
2015-05-15 0 2.400 2.390 2.400 2.340 2.420 3,790,900 9,017,815 2.3788 2.323 2.313 2.323 2.265 2.342 3,916,892 2.3023 2.56%
2015-05-14 0 2.340 2.330 2.340 2.340 2.410 5,711,202 13,526,266 2.3684 2.265 2.255 2.265 2.265 2.332 5,901,017 2.2922 -2.09%
2015-05-13 0 2.390 2.360 2.390 2.340 2.410 4,194,547 9,966,306 2.3760 2.313 2.284 2.313 2.265 2.332 4,333,955 2.2996 3.02%
2015-05-12 0 2.320 2.310 2.320 2.310 2.430 6,641,000 15,574,090 2.3451 2.245 2.236 2.245 2.236 2.352 6,861,717 2.2697 -4.53%
2015-05-11 0 2.430 2.400 2.430 2.400 2.440 3,834,700 9,265,801 2.4163 2.352 2.323 2.352 2.323 2.362 3,962,148 2.3386 1.67%
2015-05-08 0 2.390 2.390 2.400 2.310 2.410 9,682,000 23,166,260 2.3927 2.313 2.313 2.323 2.236 2.332 10,003,786 2.3157 2.58%
2015-05-07 0 2.330 2.320 2.330 2.300 2.440 9,596,000 22,368,090 2.3310 2.255 2.245 2.255 2.226 2.362 9,914,928 2.2560 -2.10%
2015-05-06 0 2.380 2.370 2.390 2.360 2.480 5,734,100 13,891,006 2.4225 2.303 2.294 2.313 2.284 2.400 5,924,676 2.3446 -2.86%
2015-05-05 0 2.450 2.430 2.450 2.390 2.510 7,822,734 19,151,975 2.4482 2.371 2.352 2.371 2.313 2.429 8,082,726 2.3695 -1.61%
2015-05-04 0 2.490 2.480 2.500 2.460 2.560 8,405,398 21,104,131 2.5108 2.410 2.400 2.420 2.381 2.478 8,684,755 2.4300 -1.19%
2015-04-30 0 2.520 2.480 2.520 2.460 2.560 7,168,000 17,876,780 2.4940 2.439 2.400 2.439 2.381 2.478 7,406,232 2.4137 0.00%
2015-04-29 0 2.520 2.500 2.530 2.470 2.650 8,450,200 21,329,451 2.5241 2.439 2.420 2.449 2.391 2.565 8,731,046 2.4429 -2.33%
2015-04-28 0 2.580 2.570 2.580 2.540 2.630 14,340,335 36,969,752 2.5780 2.497 2.487 2.497 2.458 2.545 14,816,943 2.4951 1.98%
2015-04-27 0 2.530 2.520 2.550 2.400 2.650 9,528,300 24,256,844 2.5458 2.449 2.439 2.468 2.323 2.565 9,844,978 2.4639 7.66%
2015-04-24 0 2.350 2.330 2.350 2.310 2.390 2,974,500 6,996,065 2.3520 2.274 2.255 2.274 2.236 2.313 3,073,359 2.2764 -0.84%
2015-04-23 0 2.370 2.350 2.370 2.350 2.440 2,668,000 6,383,535 2.3926 2.294 2.274 2.294 2.274 2.362 2,756,672 2.3157 -0.42%
2015-04-22 0 2.380 2.380 2.390 2.370 2.470 7,357,168 17,679,456 2.4030 2.303 2.303 2.313 2.294 2.391 7,601,687 2.3257 0.85%
2015-04-21 0 2.360 2.360 2.370 2.350 2.450 4,844,300 11,554,597 2.3852 2.284 2.284 2.294 2.274 2.371 5,005,303 2.3085 -0.42%
2015-04-20 0 2.370 2.360 2.370 2.310 2.580 8,602,000 20,583,765 2.3929 2.294 2.284 2.294 2.236 2.497 8,887,892 2.3159 -6.69%
2015-04-17 0 2.540 2.540 2.550 2.540 2.620 8,029,800 20,669,033 2.5740 2.458 2.458 2.468 2.458 2.536 8,296,674 2.4912 -3.05%
2015-04-16 0 2.620 2.600 2.620 2.580 2.650 8,407,992 21,983,196 2.6146 2.536 2.516 2.536 2.497 2.565 8,687,436 2.5305 -0.76%
2015-04-15 0 2.640 2.640 2.650 2.620 2.730 19,796,630 53,090,856 2.6818 2.555 2.555 2.565 2.536 2.642 20,454,581 2.5955 0.38%
2015-04-14 0 2.630 2.600 2.630 2.570 2.640 10,352,147 26,964,218 2.6047 2.545 2.516 2.545 2.487 2.555 10,696,206 2.5209 0.38%
2015-04-13 0 2.620 2.600 2.630 2.590 2.700 14,690,796 38,630,205 2.6296 2.536 2.516 2.545 2.507 2.613 15,179,052 2.5450 -1.50%
2015-04-10 0 2.660 2.660 2.670 2.560 2.750 14,935,300 39,140,716 2.6207 2.574 2.574 2.584 2.478 2.662 15,431,682 2.5364 0.38%
2015-04-09 0 2.650 2.640 2.650 2.610 2.810 29,372,601 79,883,422 2.7197 2.565 2.555 2.565 2.526 2.720 30,348,814 2.6322 1.92%
2015-04-08 0 2.600 2.600 2.610 2.460 2.670 24,872,000 63,952,559 2.5713 2.516 2.516 2.526 2.381 2.584 25,698,633 2.4886 3.17%
2015-04-02 0 2.520 2.500 2.510 2.250 2.560 16,289,100 39,716,387 2.4382 2.439 2.420 2.429 2.178 2.478 16,830,476 2.3598 8.62%
2015-04-01 0 2.320 2.300 2.320 2.270 2.370 6,798,500 15,710,935 2.3109 2.245 2.226 2.245 2.197 2.294 7,024,451 2.2366 -1.28%
2015-03-31 0 2.350 2.310 2.350 2.300 2.400 7,570,000 17,690,560 2.3369 2.274 2.236 2.274 2.226 2.323 7,821,593 2.2618 -0.42%
2015-03-30 0 2.360 2.360 2.370 2.350 2.470 6,816,898 16,292,085 2.3900 2.284 2.284 2.294 2.274 2.391 7,043,461 2.3131 -2.48%
2015-03-27 0 2.420 2.410 2.420 2.350 2.450 13,730,500 32,787,300 2.3879 2.342 2.332 2.342 2.274 2.371 14,186,840 2.3111 0.83%
2015-03-26 0 2.400 2.390 2.400 2.380 2.470 5,674,500 13,698,539 2.4141 2.323 2.313 2.323 2.303 2.391 5,863,095 2.3364 -2.44%
2015-03-25 0 2.460 2.450 2.460 2.400 2.580 12,437,101 30,418,050 2.4458 2.381 2.371 2.381 2.323 2.497 12,850,454 2.3671 -2.38%
2015-03-24 0 2.520 2.510 2.520 2.490 2.600 8,964,694 22,513,465 2.5113 2.439 2.429 2.439 2.410 2.516 9,262,640 2.4306 -2.70%
2015-03-23 0 2.590 2.580 2.590 2.540 2.650 17,569,500 45,112,000 2.5676 2.507 2.497 2.507 2.458 2.565 18,153,431 2.4850 -1.15%
2015-03-20 0 2.620 2.610 2.620 2.550 2.630 5,775,580 14,898,294 2.5795 2.536 2.526 2.536 2.468 2.545 5,967,534 2.4966 0.38%
2015-03-19 0 2.610 2.600 2.620 2.580 2.700 8,688,000 22,674,700 2.6099 2.526 2.516 2.536 2.497 2.613 8,976,750 2.5259 -1.51%
2015-03-18 0 2.650 2.620 2.650 2.590 2.680 15,671,300 41,158,982 2.6264 2.565 2.536 2.565 2.507 2.594 16,192,143 2.5419 1.15%
2015-03-17 0 2.620 2.610 2.620 2.590 2.700 7,906,347 20,687,292 2.6165 2.536 2.526 2.536 2.507 2.613 8,169,118 2.5324 -2.96%
2015-03-16 0 2.700 2.700 2.720 2.540 2.720 11,890,398 31,136,197 2.6186 2.613 2.613 2.633 2.458 2.633 12,285,581 2.5344 1.12%
2015-03-13 0 2.670 2.660 2.670 2.650 2.810 14,055,000 38,057,410 2.7077 2.584 2.574 2.584 2.565 2.720 14,522,125 2.6207 -5.32%
2015-03-12 0 2.820 2.790 2.830 2.740 2.840 8,356,500 23,297,750 2.7880 2.729 2.700 2.739 2.652 2.749 8,634,232 2.6983 1.08%
2015-03-11 0 2.790 2.790 2.800 2.760 2.900 9,548,300 26,674,659 2.7937 2.700 2.700 2.710 2.671 2.807 9,865,642 2.7038 -2.11%
2015-03-10 0 2.850 2.850 2.860 2.770 2.880 9,295,000 26,337,245 2.8335 2.758 2.758 2.768 2.681 2.787 9,603,924 2.7423 -0.35%
2015-03-09 0 2.860 2.850 2.860 2.720 2.920 30,944,500 87,909,440 2.8409 2.768 2.758 2.768 2.633 2.826 31,972,955 2.7495 4.00%
2015-03-06 0 2.750 2.750 2.760 2.620 2.830 21,107,500 57,427,520 2.7207 2.662 2.662 2.671 2.536 2.739 21,809,018 2.6332 4.96%
2015-03-05 0 2.620 2.630 2.640 2.550 2.690 11,344,601 29,599,907 2.6092 2.536 2.545 2.555 2.468 2.603 11,721,644 2.5252 3.56%
2015-03-04 0 2.530 2.520 2.540 2.500 2.580 7,429,800 18,805,597 2.5311 2.449 2.439 2.458 2.420 2.497 7,676,733 2.4497 -1.56%
2015-03-03 0 2.570 2.570 2.580 2.480 2.630 7,036,000 17,986,090 2.5563 2.487 2.487 2.497 2.400 2.545 7,269,845 2.4741 -1.15%
2015-03-02 0 2.600 2.590 2.600 2.530 2.730 15,058,500 39,322,170 2.6113 2.516 2.507 2.516 2.449 2.642 15,558,977 2.5273 -3.70%
2015-02-27 0 2.700 2.670 2.720 2.550 2.790 17,775,475 47,665,932 2.6816 2.613 2.584 2.633 2.468 2.700 18,366,252 2.5953 5.47%
2015-02-26 0 2.560 2.550 2.560 2.530 2.860 31,361,000 82,291,795 2.6240 2.478 2.468 2.478 2.449 2.768 32,403,298 2.5396 -9.54%
2015-02-25 0 2.830 2.800 2.830 2.770 2.940 9,029,500 25,702,705 2.8465 2.739 2.710 2.739 2.681 2.845 9,329,600 2.7550 -2.75%
2015-02-24 0 2.910 2.910 2.920 2.800 3.000 11,124,347 32,164,043 2.8913 2.816 2.816 2.826 2.710 2.904 11,494,070 2.7983 0.34%
2015-02-23 0 2.900 2.890 2.910 2.790 3.070 18,548,100 54,242,493 2.9244 2.807 2.797 2.816 2.700 2.971 19,164,555 2.8304 -5.23%
2015-02-18 0 3.060 3.060 3.070 2.950 3.110 12,977,000 39,492,150 3.0432 2.962 2.962 2.971 2.855 3.010 13,408,297 2.9454 2.00%
2015-02-17 0 3.000 2.990 3.000 2.880 3.040 18,996,700 56,393,411 2.9686 2.904 2.894 2.904 2.787 2.942 19,628,065 2.8731 1.69%
2015-02-16 0 2.950 2.930 2.940 2.640 3.160 70,953,100 207,663,631 2.9268 2.855 2.836 2.845 2.555 3.058 73,311,261 2.8326 5.36%
2015-02-13 0 2.800 2.790 2.800 2.300 2.810 60,141,000 157,704,111 2.6222 2.710 2.700 2.710 2.226 2.720 62,139,815 2.5379 20.17%
2015-02-12 0 2.330 2.320 2.340 2.250 2.360 13,003,500 29,957,225 2.3038 2.255 2.245 2.265 2.178 2.284 13,435,678 2.2297 0.87%
2015-02-11 0 2.310 2.300 2.310 2.190 2.410 23,866,300 55,464,590 2.3240 2.236 2.226 2.236 2.120 2.332 24,659,508 2.2492 -0.43%
2015-02-10 0 2.320 2.290 2.320 2.050 2.400 54,551,200 122,995,475 2.2547 2.245 2.216 2.245 1.984 2.323 56,364,236 2.1822 9.95%
2015-02-09 0 2.110 2.110 2.120 1.850 2.120 39,084,500 77,265,614 1.9769 2.042 2.042 2.052 1.790 2.052 40,383,492 1.9133 11.64%
2015-02-06 0 1.890 1.880 1.890 1.780 1.890 9,272,500 16,837,150 1.8158 1.829 1.820 1.829 1.723 1.829 9,580,676 1.7574 2.16%
2015-02-05 0 1.850 1.830 1.850 1.770 1.970 17,649,335 32,997,716 1.8696 1.790 1.771 1.790 1.713 1.907 18,235,919 1.8095 -3.65%
2015-02-04 0 1.920 1.910 1.920 1.700 1.950 31,837,520 59,246,372 1.8609 1.858 1.849 1.858 1.645 1.887 32,895,655 1.8010 11.63%
2015-02-03 0 1.720 1.720 1.730 1.630 1.730 12,671,900 21,297,936 1.6807 1.665 1.665 1.674 1.578 1.674 13,093,057 1.6267 5.52%
2015-02-02 0 1.630 1.630 1.650 1.600 1.650 4,085,000 6,622,220 1.6211 1.578 1.578 1.597 1.549 1.597 4,220,767 1.5690 0.00%
2015-01-30 0 1.630 1.620 1.630 1.600 1.680 10,940,000 17,873,070 1.6337 1.578 1.568 1.578 1.549 1.626 11,303,596 1.5812 1.87%
2015-01-29 0 1.600 1.600 1.620 1.580 1.640 8,943,900 14,340,060 1.6033 1.549 1.549 1.568 1.529 1.587 9,241,155 1.5518 0.00%
2015-01-28 0 1.600 1.600 1.610 1.500 1.600 14,681,000 22,962,935 1.5641 1.549 1.549 1.558 1.452 1.549 15,168,930 1.5138 6.67%
2015-01-27 0 1.500 1.500 1.510 1.500 1.530 6,039,500 9,096,655 1.5062 1.452 1.452 1.461 1.452 1.481 6,240,226 1.4577 -1.32%
2015-01-26 0 1.520 1.510 1.520 1.500 1.540 10,372,190 15,722,737 1.5159 1.471 1.461 1.471 1.452 1.490 10,716,915 1.4671 0.00%
2015-01-23 0 1.520 1.520 1.530 1.460 1.530 10,944,300 16,355,040 1.4944 1.471 1.471 1.481 1.413 1.481 11,308,039 1.4463 2.01%
2015-01-22 0 1.490 1.490 1.500 1.430 1.490 6,764,000 9,912,040 1.4654 1.442 1.442 1.452 1.384 1.442 6,988,805 1.4183 1.36%
2015-01-21 0 1.470 1.460 1.470 1.430 1.470 5,487,000 7,944,980 1.4480 1.423 1.413 1.423 1.384 1.423 5,669,363 1.4014 2.08%
2015-01-20 0 1.440 1.430 1.440 1.410 1.450 5,263,500 7,546,715 1.4338 1.394 1.384 1.394 1.365 1.403 5,438,435 1.3877 2.86%
2015-01-19 0 1.400 1.390 1.400 1.380 1.460 12,509,000 17,829,160 1.4253 1.355 1.345 1.355 1.336 1.413 12,924,743 1.3795 -4.11%
2015-01-16 0 1.460 1.450 1.460 1.450 1.500 14,842,900 21,878,042 1.4740 1.413 1.403 1.413 1.403 1.452 15,336,211 1.4266 -2.01%
2015-01-15 0 1.490 1.480 1.490 1.450 1.510 14,215,500 21,028,745 1.4793 1.442 1.432 1.442 1.403 1.461 14,687,959 1.4317 2.76%
2015-01-14 0 1.450 1.450 1.460 1.440 1.470 20,360,500 29,572,525 1.4524 1.403 1.403 1.413 1.394 1.423 21,037,191 1.4057 -0.68%
2015-01-13 0 1.460 1.450 1.460 1.440 1.480 17,255,800 24,986,750 1.4480 1.413 1.403 1.413 1.394 1.432 17,829,305 1.4014 -0.68%
2015-01-12 0 1.470 1.460 1.470 1.430 1.520 21,065,500 31,169,715 1.4797 1.423 1.413 1.423 1.384 1.471 21,765,622 1.4321 0.00%
2015-01-09 0 1.470 1.460 1.470 1.370 1.470 17,038,000 24,258,580 1.4238 1.423 1.413 1.423 1.326 1.423 17,604,266 1.3780 2.08%
2015-01-08 0 1.440 1.430 1.440 1.420 1.510 13,595,400 19,671,226 1.4469 1.394 1.384 1.394 1.374 1.461 14,047,250 1.4004 -2.70%
2015-01-07 0 1.480 1.480 1.500 1.480 1.580 16,738,600 25,411,178 1.5181 1.432 1.432 1.452 1.432 1.529 17,294,915 1.4693 -6.33%
2015-01-06 0 1.580 1.570 1.580 1.520 1.770 77,231,060 125,710,844 1.6277 1.529 1.519 1.529 1.471 1.713 79,797,872 1.5754 29.51%
2015-01-05 1 - - - - - 0 0 - 1.181 - - - - 0 - 0.00%
2015-01-02 0 1.220 1.220 1.230 1.220 1.230 5,152,000 6,330,400 1.2287 1.181 1.181 1.190 1.181 1.190 5,323,229 1.1892 0.00%
2014-12-31 0 1.220 1.220 1.230 1.200 1.250 2,058,000 2,505,440 1.2174 1.181 1.181 1.190 1.161 1.210 2,126,399 1.1783 0.00%
2014-12-30 0 1.220 1.220 1.230 1.210 1.250 5,425,300 6,706,805 1.2362 1.181 1.181 1.190 1.171 1.210 5,605,612 1.1964 0.00%
2014-12-29 0 1.220 1.200 1.210 1.190 1.220 3,836,300 4,641,274 1.2098 1.181 1.161 1.171 1.152 1.181 3,963,801 1.1709 1.67%
2014-12-24 0 1.200 1.180 1.200 1.170 1.220 1,596,500 1,906,605 1.1942 1.161 1.142 1.161 1.132 1.181 1,649,560 1.1558 1.69%
2014-12-23 0 1.180 1.170 1.180 1.170 1.220 1,507,000 1,794,560 1.1908 1.142 1.132 1.142 1.132 1.181 1,557,086 1.1525 -2.48%
2014-12-22 0 1.210 1.190 1.210 1.180 1.220 4,415,500 5,306,155 1.2017 1.171 1.152 1.171 1.142 1.181 4,562,251 1.1631 0.00%
2014-12-19 0 1.210 1.200 1.210 1.200 1.230 2,570,000 3,110,480 1.2103 1.171 1.161 1.171 1.161 1.190 2,655,415 1.1714 0.00%
2014-12-18 0 1.210 1.190 1.210 1.180 1.220 2,371,400 2,847,734 1.2009 1.171 1.152 1.171 1.142 1.181 2,450,215 1.1622 0.83%
2014-12-17 0 1.200 1.200 1.210 1.190 1.220 2,104,580 2,531,837 1.2030 1.161 1.161 1.171 1.152 1.181 2,174,527 1.1643 0.00%
2014-12-16 0 1.200 1.180 1.210 1.170 1.210 2,306,800 2,759,603 1.1963 1.161 1.142 1.171 1.132 1.171 2,383,468 1.1578 0.00%
2014-12-15 0 1.200 1.180 1.200 1.170 1.200 2,017,000 2,394,560 1.1872 1.161 1.142 1.161 1.132 1.161 2,084,036 1.1490 1.69%
2014-12-12 0 1.180 1.170 1.180 1.170 1.200 3,382,500 4,016,985 1.1876 1.142 1.132 1.142 1.132 1.161 3,494,919 1.1494 0.85%
2014-12-11 0 1.170 1.160 1.170 1.160 1.210 4,078,000 4,782,280 1.1727 1.132 1.123 1.132 1.123 1.171 4,213,534 1.1350 -2.50%
2014-12-10 0 1.200 1.190 1.200 1.190 1.220 3,091,000 3,723,680 1.2047 1.161 1.152 1.161 1.152 1.181 3,193,731 1.1659 0.84%
2014-12-09 0 1.190 1.180 1.190 1.180 1.220 4,959,468 5,939,760 1.1977 1.152 1.142 1.152 1.142 1.181 5,124,298 1.1591 0.00%
2014-12-08 0 1.190 1.190 1.200 1.180 1.220 11,526,500 13,845,665 1.2012 1.152 1.152 1.161 1.142 1.181 11,909,589 1.1626 0.85%
2014-12-05 0 1.180 1.170 1.180 1.160 1.240 7,266,500 8,666,045 1.1926 1.142 1.132 1.142 1.123 1.200 7,508,006 1.1542 -0.84%
2014-12-04 0 1.190 1.190 1.200 1.170 1.210 18,567,000 22,205,420 1.1960 1.152 1.152 1.161 1.132 1.171 19,184,083 1.1575 0.00%
2014-12-03 0 1.190 1.180 1.190 1.180 1.230 12,822,900 15,198,198 1.1852 1.152 1.142 1.152 1.142 1.190 13,249,075 1.1471 -0.83%
2014-12-02 0 1.200 1.200 1.210 1.170 1.220 6,198,500 7,432,525 1.1991 1.161 1.161 1.171 1.132 1.181 6,404,510 1.1605 0.84%
2014-12-01 0 1.190 1.170 1.190 1.160 1.250 8,259,500 9,890,685 1.1975 1.152 1.132 1.152 1.123 1.210 8,534,008 1.1590 -4.03%
2014-11-28 0 1.240 1.230 1.240 1.220 1.270 3,827,800 4,721,016 1.2333 1.200 1.190 1.200 1.181 1.229 3,955,019 1.1937 -0.80%
2014-11-27 0 1.250 1.240 1.260 1.250 1.300 4,270,600 5,418,263 1.2687 1.210 1.200 1.219 1.210 1.258 4,412,535 1.2279 -2.34%
2014-11-26 0 1.280 1.270 1.280 1.270 1.300 3,662,000 4,717,656 1.2883 1.239 1.229 1.239 1.229 1.258 3,783,708 1.2468 -0.78%
2014-11-25 0 1.290 1.270 1.300 1.230 1.290 8,093,500 10,233,310 1.2644 1.249 1.229 1.258 1.190 1.249 8,362,491 1.2237 1.57%
2014-11-24 0 1.270 1.260 1.270 1.230 1.270 8,693,900 10,846,059 1.2475 1.229 1.219 1.229 1.190 1.229 8,982,846 1.2074 4.10%
2014-11-21 0 1.220 1.220 1.230 1.200 1.270 6,010,500 7,426,650 1.2356 1.181 1.181 1.190 1.161 1.229 6,210,262 1.1959 -1.61%
2014-11-20 0 1.240 1.230 1.240 1.220 1.260 9,926,867 12,265,706 1.2356 1.200 1.190 1.200 1.181 1.219 10,256,791 1.1959 0.00%
2014-11-19 0 1.240 1.230 1.240 1.230 1.270 8,537,000 10,685,010 1.2516 1.200 1.190 1.200 1.190 1.229 8,820,731 1.2114 0.00%
2014-11-18 0 1.240 1.230 1.240 1.220 1.280 7,156,101 8,982,355 1.2552 1.200 1.190 1.200 1.181 1.239 7,393,937 1.2148 -0.80%
2014-11-17 0 1.250 1.240 1.250 1.230 1.280 9,735,000 12,244,460 1.2578 1.210 1.200 1.210 1.190 1.239 10,058,547 1.2173 -1.57%
2014-11-14 0 1.270 1.260 1.280 1.250 1.330 14,835,000 19,302,440 1.3011 1.229 1.219 1.239 1.210 1.287 15,328,048 1.2593 -3.79%
2014-11-13 0 1.320 1.300 1.320 1.300 1.340 7,006,234 9,288,908 1.3258 1.278 1.258 1.278 1.258 1.297 7,239,090 1.2832 0.76%
2014-11-12 0 1.310 1.310 1.320 1.260 1.320 5,634,000 7,300,050 1.2957 1.268 1.268 1.278 1.219 1.278 5,821,249 1.2540 3.15%
2014-11-11 0 1.270 1.270 1.280 1.270 1.300 3,946,500 5,045,565 1.2785 1.229 1.229 1.239 1.229 1.258 4,077,664 1.2374 -0.78%
2014-11-10 0 1.280 1.270 1.280 1.260 1.300 7,209,800 9,226,545 1.2797 1.239 1.229 1.239 1.219 1.258 7,449,421 1.2386 0.79%
2014-11-07 0 1.270 1.260 1.270 1.250 1.320 7,133,000 9,076,546 1.2725 1.229 1.219 1.229 1.210 1.278 7,370,069 1.2315 -3.05%
2014-11-06 0 1.310 1.300 1.320 1.290 1.330 6,002,000 7,857,890 1.3092 1.268 1.258 1.278 1.249 1.287 6,201,479 1.2671 -1.50%
2014-11-05 0 1.330 1.310 1.330 1.310 1.340 6,269,868 8,357,961 1.3330 1.287 1.268 1.287 1.268 1.297 6,478,250 1.2902 0.00%
2014-11-04 0 1.330 1.330 1.340 1.330 1.370 11,487,500 15,470,505 1.3467 1.287 1.287 1.297 1.287 1.326 11,869,293 1.3034 -2.92%
2014-11-03 0 1.370 1.360 1.370 1.320 1.380 38,694,500 52,306,205 1.3518 1.326 1.316 1.326 1.278 1.336 39,980,530 1.3083 14.17%
2014-10-31 1 - - - - - 0 0 - 1.161 - - - - 0 - 0.00%
2014-10-30 0 1.200 1.190 1.200 1.190 1.220 2,548,400 3,059,690 1.2006 1.161 1.152 1.161 1.152 1.181 2,633,097 1.1620 -0.83%
2014-10-29 0 1.210 1.210 1.220 1.200 1.250 8,018,000 9,731,160 1.2137 1.171 1.171 1.181 1.161 1.210 8,284,482 1.1746 -2.42%
2014-10-28 0 1.240 1.240 1.250 1.210 1.250 19,944,000 24,640,080 1.2355 1.200 1.200 1.210 1.171 1.210 20,606,849 1.1957 0.81%
2014-10-27 0 1.230 1.230 1.240 1.200 1.260 7,614,100 9,337,925 1.2264 1.190 1.190 1.200 1.161 1.219 7,867,158 1.1870 -0.81%
2014-10-24 0 1.240 1.240 1.260 1.240 1.270 5,201,000 6,504,800 1.2507 1.200 1.200 1.219 1.200 1.229 5,373,858 1.2105 -2.36%
2014-10-23 0 1.270 1.260 1.280 1.260 1.310 6,828,500 8,782,255 1.2861 1.229 1.219 1.239 1.219 1.268 7,055,449 1.2447 -2.31%
2014-10-22 0 1.300 1.290 1.300 1.240 1.310 13,518,000 17,331,600 1.2821 1.258 1.249 1.258 1.200 1.268 13,967,277 1.2409 2.36%
2014-10-21 0 1.270 1.260 1.270 1.190 1.290 14,736,500 18,404,655 1.2489 1.229 1.219 1.229 1.152 1.249 15,226,275 1.2087 0.79%
2014-10-20 0 1.260 1.250 1.260 1.230 1.310 8,767,000 11,120,060 1.2684 1.219 1.210 1.219 1.190 1.268 9,058,375 1.2276 -3.08%
2014-10-17 0 1.300 1.300 1.310 1.290 1.320 4,818,601 6,302,997 1.3081 1.258 1.258 1.268 1.249 1.278 4,978,750 1.2660 0.78%
2014-10-16 0 1.290 1.290 1.310 1.290 1.320 12,826,000 16,777,020 1.3080 1.249 1.249 1.268 1.249 1.278 13,252,278 1.2660 -2.27%
2014-10-15 0 1.320 1.300 1.320 1.300 1.340 5,556,500 7,299,815 1.3137 1.278 1.258 1.278 1.258 1.297 5,741,173 1.2715 -0.75%
2014-10-14 0 1.330 1.320 1.330 1.300 1.360 24,287,000 31,987,130 1.3170 1.287 1.278 1.287 1.258 1.316 25,094,190 1.2747 0.00%
2014-10-13 0 1.330 1.320 1.330 1.280 1.390 47,819,500 63,181,680 1.3213 1.287 1.278 1.287 1.239 1.345 49,408,804 1.2788 -3.62%
2014-10-10 0 1.380 1.370 1.380 1.280 1.380 39,348,000 52,994,880 1.3468 1.336 1.326 1.336 1.239 1.336 40,655,750 1.3035 6.15%
2014-10-09 0 1.300 1.300 1.310 1.280 1.370 13,044,500 17,172,765 1.3165 1.258 1.258 1.268 1.239 1.326 13,478,040 1.2741 -1.52%
2014-10-08 0 1.320 1.310 1.320 1.310 1.380 11,743,000 15,595,200 1.3280 1.278 1.268 1.278 1.268 1.336 12,133,284 1.2853 -4.35%
2014-10-07 0 1.380 1.370 1.390 1.340 1.430 12,640,000 17,399,290 1.3765 1.336 1.326 1.345 1.297 1.384 13,060,097 1.3322 -2.82%
2014-10-06 0 1.420 1.410 1.420 1.370 1.440 26,741,500 37,934,040 1.4185 1.374 1.365 1.374 1.326 1.394 27,630,267 1.3729 3.65%
2014-10-03 0 1.370 1.360 1.370 1.280 1.410 48,252,000 65,012,720 1.3474 1.326 1.316 1.326 1.239 1.365 49,855,679 1.3040 3.01%
2014-09-30 0 1.330 1.320 1.340 1.290 1.390 25,634,500 33,909,990 1.3228 1.287 1.278 1.297 1.249 1.345 26,486,475 1.2803 -3.62%
2014-09-29 0 1.380 1.360 1.370 1.320 1.480 22,062,000 30,641,300 1.3889 1.336 1.316 1.326 1.278 1.432 22,795,241 1.3442 -8.00%
2014-09-26 0 1.500 1.490 1.500 1.480 1.550 25,655,400 38,531,629 1.5019 1.452 1.442 1.452 1.432 1.500 26,508,070 1.4536 -1.96%
2014-09-25 0 1.530 1.520 1.530 1.490 1.570 38,771,967 59,348,117 1.5307 1.481 1.471 1.481 1.442 1.519 40,060,572 1.4815 1.32%
2014-09-24 0 1.510 1.490 1.510 1.460 1.530 15,167,600 22,685,169 1.4956 1.461 1.442 1.461 1.413 1.481 15,671,703 1.4475 0.67%
2014-09-23 0 1.500 1.490 1.500 1.460 1.510 27,567,200 41,210,574 1.4949 1.452 1.442 1.452 1.413 1.461 28,483,409 1.4468 2.74%
2014-09-22 0 1.460 1.440 1.450 1.410 1.500 42,416,500 61,675,618 1.4540 1.413 1.394 1.403 1.365 1.452 43,826,233 1.4073 -0.68%
2014-09-19 0 1.470 1.450 1.460 1.450 1.500 64,444,356 94,814,988 1.4713 1.423 1.403 1.413 1.403 1.452 66,586,195 1.4239 1.38%
2014-09-18 0 1.450 1.440 1.450 1.430 1.450 15,796,000 22,733,920 1.4392 1.403 1.394 1.403 1.384 1.403 16,320,988 1.3929 1.40%
2014-09-17 0 1.430 1.420 1.430 1.390 1.440 15,993,800 22,883,978 1.4308 1.384 1.374 1.384 1.345 1.394 16,525,362 1.3848 1.42%
2014-09-16 0 1.410 1.400 1.410 1.390 1.420 11,775,000 16,515,740 1.4026 1.365 1.355 1.365 1.345 1.374 12,166,348 1.3575 0.71%
2014-09-15 0 1.400 1.390 1.400 1.380 1.430 17,840,500 25,012,015 1.4020 1.355 1.345 1.355 1.336 1.384 18,433,438 1.3569 1.45%
2014-09-12 0 1.380 1.380 1.390 1.370 1.430 8,447,800 11,781,460 1.3946 1.336 1.336 1.345 1.326 1.384 8,728,567 1.3498 -3.50%
2014-09-11 0 1.430 1.420 1.430 1.420 1.440 12,208,500 17,426,705 1.4274 1.384 1.374 1.384 1.374 1.394 12,614,255 1.3815 0.70%
2014-09-10 0 1.420 1.410 1.420 1.360 1.420 20,242,000 28,372,940 1.4017 1.374 1.365 1.374 1.316 1.374 20,914,753 1.3566 4.41%
2014-09-08 0 1.360 1.350 1.360 1.330 1.460 28,658,500 40,392,080 1.4094 1.316 1.307 1.316 1.287 1.413 29,610,979 1.3641 -6.21%
2014-09-05 0 1.450 1.440 1.450 1.430 1.460 26,742,400 38,722,889 1.4480 1.403 1.394 1.403 1.384 1.413 27,631,197 1.4014 1.40%
2014-09-04 0 1.430 1.420 1.430 1.390 1.440 63,176,000 88,694,095 1.4039 1.384 1.374 1.384 1.345 1.394 65,275,685 1.3588 2.14%
2014-09-03 0 1.400 1.390 1.400 1.330 1.400 60,311,400 83,197,157 1.3795 1.355 1.345 1.355 1.287 1.355 62,315,879 1.3351 5.26%
2014-09-02 0 1.330 1.320 1.340 1.280 1.390 23,136,500 30,556,780 1.3207 1.287 1.278 1.297 1.239 1.345 23,905,453 1.2782 4.72%
2014-09-01 0 1.270 1.260 1.270 1.220 1.270 29,327,500 36,414,600 1.2417 1.229 1.219 1.229 1.181 1.229 30,302,214 1.2017 2.42%
2014-08-29 0 1.240 1.230 1.240 1.210 1.240 24,085,500 29,791,020 1.2369 1.200 1.190 1.200 1.171 1.200 24,885,993 1.1971 2.48%
2014-08-28 0 1.210 1.200 1.210 1.190 1.240 39,401,000 47,771,715 1.2124 1.171 1.161 1.171 1.152 1.200 40,710,511 1.1734 0.00%
2014-08-27 0 1.210 1.200 1.210 1.200 1.240 68,738,800 83,237,956 1.2109 1.171 1.161 1.171 1.161 1.200 71,023,367 1.1720 -1.63%
2014-08-26 0 1.230 1.220 1.230 1.220 1.240 4,228,000 5,169,260 1.2226 1.190 1.181 1.190 1.181 1.200 4,368,520 1.1833 0.00%
2014-08-25 0 1.230 1.220 1.230 1.220 1.240 4,133,000 5,080,510 1.2293 1.190 1.181 1.190 1.181 1.200 4,270,362 1.1897 0.00%
2014-08-22 0 1.230 1.220 1.230 1.190 1.250 13,742,500 16,707,215 1.2157 1.190 1.181 1.190 1.152 1.210 14,199,239 1.1766 1.65%
2014-08-21 0 1.210 1.210 1.220 1.190 1.260 27,608,000 33,681,790 1.2200 1.171 1.171 1.181 1.152 1.219 28,525,565 1.1808 1.68%
2014-08-20 0 1.190 1.170 1.180 1.150 1.200 9,174,000 10,796,720 1.1769 1.152 1.132 1.142 1.113 1.161 9,478,902 1.1390 0.85%
2014-08-19 0 1.180 1.170 1.180 1.170 1.190 7,292,500 8,569,150 1.1751 1.142 1.132 1.142 1.132 1.152 7,534,870 1.1373 0.00%
2014-08-18 0 1.180 1.170 1.180 1.150 1.220 24,253,600 28,897,165 1.1915 1.142 1.132 1.142 1.113 1.181 25,059,680 1.1531 2.61%
2014-08-15 0 1.150 1.150 1.160 1.110 1.170 11,315,500 12,988,670 1.1479 1.113 1.113 1.123 1.074 1.132 11,691,576 1.1109 4.55%
2014-08-14 0 1.100 1.100 1.110 1.080 1.140 9,376,398 10,481,875 1.1179 1.065 1.065 1.074 1.045 1.103 9,688,027 1.0819 2.80%
2014-08-13 0 1.070 1.070 1.080 1.060 1.090 3,963,500 4,247,535 1.0717 1.036 1.036 1.045 1.026 1.055 4,095,229 1.0372 0.00%
2014-08-12 0 1.070 1.070 1.080 1.060 1.110 6,169,500 6,674,095 1.0818 1.036 1.036 1.045 1.026 1.074 6,374,546 1.0470 -1.83%
2014-08-11 0 1.090 1.080 1.090 1.070 1.180 13,926,400 15,612,632 1.1211 1.055 1.045 1.055 1.036 1.142 14,389,251 1.0850 -5.22%
2014-08-08 0 1.150 1.150 1.160 1.150 1.180 13,202,500 15,306,477 1.1594 1.113 1.113 1.123 1.113 1.142 13,641,291 1.1221 0.00%
2014-08-07 0 1.150 1.150 1.160 1.090 1.170 13,966,781 16,093,934 1.1523 1.113 1.113 1.123 1.055 1.132 14,430,974 1.1152 8.49%
2014-08-06 0 1.060 1.060 1.070 1.060 1.100 2,494,500 2,698,745 1.0819 1.026 1.026 1.036 1.026 1.065 2,577,406 1.0471 -1.85%
2014-08-05 0 1.080 1.080 1.100 1.050 1.100 4,922,500 5,290,910 1.0748 1.045 1.045 1.065 1.016 1.065 5,086,102 1.0403 1.89%
2014-08-04 0 1.060 1.060 1.080 1.050 1.120 14,727,500 16,072,880 1.0914 1.026 1.026 1.045 1.016 1.084 15,216,976 1.0562 -5.36%
2014-08-01 0 1.120 1.110 1.120 1.080 1.160 13,633,500 15,148,985 1.1112 1.084 1.074 1.084 1.045 1.123 14,086,616 1.0754 -0.88%
2014-07-31 0 1.130 1.130 1.140 1.120 1.170 10,600,100 12,116,570 1.1431 1.094 1.094 1.103 1.084 1.132 10,952,399 1.1063 0.00%
2014-07-30 0 1.130 1.110 1.130 1.090 1.200 21,151,000 24,150,678 1.1418 1.094 1.074 1.094 1.055 1.161 21,853,964 1.1051 -3.42%
2014-07-29 0 1.170 1.160 1.170 1.040 1.210 37,308,000 41,713,845 1.1181 1.132 1.123 1.132 1.007 1.171 38,547,949 1.0821 10.38%
2014-07-28 0 1.060 1.040 1.060 1.030 1.100 17,603,100 18,521,961 1.0522 1.026 1.007 1.026 0.997 1.065 18,188,148 1.0184 -2.75%
2014-07-25 0 1.090 1.090 1.110 1.090 1.190 8,210,300 9,217,881 1.1227 1.055 1.055 1.074 1.055 1.152 8,483,173 1.0866 -6.84%
2014-07-24 0 1.170 1.160 1.170 1.140 1.210 11,287,000 13,138,600 1.1640 1.132 1.123 1.132 1.103 1.171 11,662,129 1.1266 0.00%
2014-07-23 0 1.170 1.170 1.190 1.170 1.220 7,847,000 9,319,525 1.1877 1.132 1.132 1.152 1.132 1.181 8,107,799 1.1495 -1.68%
2014-07-22 0 1.190 1.180 1.190 1.170 1.230 39,503,200 47,175,394 1.1942 1.152 1.142 1.152 1.132 1.190 40,816,108 1.1558 0.00%
2014-07-21 0 1.190 1.180 1.190 1.160 1.230 24,407,500 29,294,810 1.2002 1.152 1.142 1.152 1.123 1.190 25,218,695 1.1616 -2.46%
2014-07-18 0 1.220 1.210 1.220 1.190 1.260 26,028,000 32,050,460 1.2314 1.181 1.171 1.181 1.152 1.219 26,893,053 1.1918 0.83%
2014-07-17 0 1.210 1.200 1.210 1.170 1.220 10,707,515 12,847,508 1.1999 1.171 1.161 1.171 1.132 1.181 11,063,384 1.1613 3.42%
2014-07-16 0 1.170 1.170 1.180 1.150 1.230 37,925,600 44,676,870 1.1780 1.132 1.132 1.142 1.113 1.190 39,186,076 1.1401 -2.50%
2014-07-15 0 1.200 1.190 1.200 1.190 1.220 26,668,160 32,223,427 1.2083 1.161 1.152 1.161 1.152 1.181 27,554,489 1.1694 0.84%
2014-07-14 0 1.190 1.190 1.200 1.190 1.240 8,195,800 9,906,491 1.2087 1.152 1.152 1.161 1.152 1.200 8,468,191 1.1698 -4.03%
2014-07-11 0 1.240 1.230 1.240 1.160 1.270 13,884,500 17,140,310 1.2345 1.200 1.190 1.200 1.123 1.229 14,345,958 1.1948 5.08%
2014-07-10 0 1.180 1.170 1.180 1.160 1.200 13,913,600 16,366,068 1.1763 1.142 1.132 1.142 1.123 1.161 14,376,025 1.1384 -2.48%
2014-07-09 0 1.210 1.210 1.220 1.180 1.280 9,232,000 11,206,720 1.2139 1.171 1.171 1.181 1.142 1.239 9,538,830 1.1749 -5.47%
2014-07-08 0 1.280 1.280 1.290 1.270 1.350 11,715,500 15,364,999 1.3115 1.239 1.239 1.249 1.229 1.307 12,104,870 1.2693 -4.48%
2014-07-07 0 1.340 1.320 1.340 1.310 1.360 3,965,000 5,290,700 1.3344 1.297 1.278 1.297 1.268 1.316 4,096,779 1.2914 1.52%
2014-07-04 0 1.320 1.310 1.320 1.310 1.340 3,271,675 4,325,537 1.3221 1.278 1.268 1.278 1.268 1.297 3,380,411 1.2796 -1.49%
2014-07-03 0 1.340 1.320 1.340 1.320 1.360 8,222,100 10,988,565 1.3365 1.297 1.278 1.297 1.278 1.316 8,495,365 1.2935 -0.74%
2014-07-02 0 1.350 1.350 1.360 1.340 1.420 6,425,600 8,742,920 1.3606 1.307 1.307 1.316 1.297 1.374 6,639,158 1.3169 -3.57%
2014-06-30 0 1.400 1.390 1.400 1.370 1.420 25,491,000 35,654,400 1.3987 1.355 1.345 1.355 1.326 1.374 26,338,206 1.3537 -0.71%
2014-06-27 0 1.410 1.410 1.420 1.360 1.420 18,249,200 25,428,331 1.3934 1.365 1.365 1.374 1.316 1.374 18,855,721 1.3486 1.44%
2014-06-26 0 1.390 1.390 1.400 1.360 1.420 4,997,000 6,939,075 1.3886 1.345 1.345 1.355 1.316 1.374 5,163,078 1.3440 0.00%
2014-06-25 0 1.390 1.390 1.400 1.310 1.410 28,892,860 38,694,562 1.3392 1.345 1.345 1.355 1.268 1.365 29,853,128 1.2962 4.51%
2014-06-24 0 1.330 1.330 1.340 1.300 1.340 98,959,500 130,129,785 1.3150 1.287 1.287 1.297 1.258 1.297 102,248,467 1.2727 2.31%
2014-06-23 0 1.300 1.300 1.310 1.290 1.350 38,527,240 50,423,143 1.3088 1.258 1.258 1.268 1.249 1.307 39,807,712 1.2667 0.00%
2014-06-20 0 1.300 1.300 1.310 1.260 1.410 20,888,920 27,685,609 1.3254 1.258 1.258 1.268 1.219 1.365 21,583,173 1.2827 -5.80%
2014-06-19 0 1.380 1.380 1.390 1.320 1.470 41,196,700 57,212,687 1.3888 1.336 1.336 1.345 1.278 1.423 42,565,892 1.3441 -6.76%
2014-06-18 0 1.480 1.470 1.490 1.450 1.660 53,566,300 80,276,408 1.4986 1.432 1.423 1.442 1.403 1.607 55,346,602 1.4504 -8.64%
2014-06-17 0 1.620 1.610 1.640 1.580 1.690 8,446,500 13,696,475 1.6216 1.568 1.558 1.587 1.529 1.636 8,727,224 1.5694 -2.99%
2014-06-16 0 1.670 1.650 1.670 1.600 1.690 40,237,100 67,180,044 1.6696 1.616 1.597 1.616 1.549 1.636 41,574,400 1.6159 1.21%
2014-06-13 0 1.650 1.650 1.660 1.620 1.750 41,526,100 69,297,316 1.6688 1.597 1.597 1.607 1.568 1.694 42,906,240 1.6151 5.10%
2014-06-12 1 1.570 1.550 1.570 1.540 1.620 5,170,835 8,127,004 1.5717 1.519 1.500 1.519 1.490 1.568 5,342,690 1.5211 -2.48%
2014-06-11 0 1.610 1.600 1.620 1.570 1.670 15,055,200 24,500,162 1.6274 1.558 1.549 1.568 1.519 1.616 15,555,567 1.5750 1.90%
2014-06-10 0 1.580 1.570 1.580 1.500 1.790 15,331,520 25,054,887 1.6342 1.529 1.519 1.529 1.452 1.732 15,841,071 1.5816 -8.14%
2014-06-09 0 1.720 1.660 1.730 1.590 1.760 21,477,400 36,058,223 1.6789 1.665 1.607 1.674 1.539 1.703 22,191,212 1.6249 3.61%
2014-06-06 0 1.660 1.650 1.660 1.580 1.800 17,741,240 29,599,526 1.6684 1.607 1.597 1.607 1.529 1.742 18,330,879 1.6147 -4.60%
2014-06-05 0 1.740 1.720 1.750 1.620 1.810 17,755,600 30,386,470 1.7114 1.684 1.665 1.694 1.568 1.752 18,345,716 1.6563 0.58%
2014-06-04 0 1.730 1.730 1.740 1.620 1.790 17,622,000 29,842,380 1.6935 1.674 1.674 1.684 1.568 1.732 18,207,676 1.6390 6.79%
2014-06-03 0 1.620 1.600 1.620 1.520 1.690 18,169,300 29,026,206 1.5975 1.568 1.549 1.568 1.471 1.636 18,773,165 1.5462 8.72%
2014-05-30 0 1.490 1.500 1.630 1.420 1.620 38,046,300 55,634,371 1.4623 1.442 1.452 1.578 1.374 1.568 39,310,787 1.4152 0.00%
2014-05-29 0 1.490 1.480 1.490 1.390 1.520 13,859,500 20,106,902 1.4508 1.442 1.432 1.442 1.345 1.471 14,320,127 1.4041 5.67%
2014-05-28 0 1.410 1.410 1.420 1.390 1.780 30,177,420 46,459,998 1.5396 1.365 1.365 1.374 1.345 1.723 31,180,381 1.4900 8.38%
2014-05-27 0 6.560 6.560 6.570 6.400 6.730 6,786,500 44,274,515 6.5239 1.259 1.259 1.261 1.228 1.292 35,356,699 1.2522 3.63%
2014-05-26 0 6.330 6.280 6.330 6.150 6.490 1,616,140 10,115,745 6.2592 1.215 1.205 1.215 1.180 1.246 8,419,859 1.2014 3.09%
2014-05-23 0 6.140 6.130 6.140 6.120 6.370 6,151,860 38,618,497 6.2775 1.179 1.177 1.179 1.175 1.223 32,050,315 1.2049 -2.38%
2014-05-22 0 6.290 6.260 6.290 6.260 6.410 2,492,920 15,793,329 6.3353 1.207 1.202 1.207 1.202 1.230 12,987,758 1.2160 -1.72%
2014-05-21 0 6.400 6.350 6.400 6.200 6.700 2,427,700 15,512,542 6.3898 1.228 1.219 1.228 1.190 1.286 12,647,971 1.2265 -2.14%
2014-05-20 0 6.540 6.480 6.520 5.800 6.560 2,029,760 12,930,238 6.3703 1.255 1.244 1.251 1.113 1.259 10,574,761 1.2227 12.76%
2014-05-19 0 5.800 5.800 5.900 5.510 5.890 2,344,660 13,404,986 5.7172 1.113 1.113 1.132 1.058 1.131 12,215,345 1.0974 4.88%
2014-05-16 0 5.530 5.500 5.520 5.360 5.550 1,826,600 9,974,002 5.4604 1.061 1.056 1.060 1.029 1.065 9,516,326 1.0481 -1.25%
2014-05-15 0 5.600 5.570 5.600 5.190 5.620 2,923,100 15,816,690 5.4109 1.075 1.069 1.075 0.996 1.079 15,228,935 1.0386 8.95%
2014-05-14 0 5.140 5.100 5.150 5.030 5.210 625,000 3,203,310 5.1253 0.987 0.979 0.989 0.965 1.000 3,256,161 0.9838 1.98%
2014-05-13 0 5.040 5.040 5.060 5.020 5.160 543,300 2,764,934 5.0891 0.967 0.967 0.971 0.964 0.990 2,830,516 0.9768 -2.51%
2014-05-12 0 5.170 5.140 5.160 5.130 5.210 343,860 1,772,606 5.1550 0.992 0.987 0.990 0.985 1.000 1,791,462 0.9895 -0.19%
2014-05-09 0 5.180 5.140 5.170 5.130 5.240 1,001,140 5,208,755 5.2028 0.994 0.987 0.992 0.985 1.006 5,215,797 0.9986 -0.96%
2014-05-08 0 5.230 5.190 5.240 5.190 5.310 760,000 3,976,209 5.2319 1.004 0.996 1.006 0.996 1.019 3,959,492 1.0042 -0.19%
2014-05-07 0 5.240 5.200 5.260 5.180 5.310 1,088,700 5,714,231 5.2487 1.006 0.998 1.010 0.994 1.019 5,671,972 1.0075 -0.57%
2014-05-05 0 5.270 5.210 5.270 5.120 5.430 3,319,300 17,500,608 5.2724 1.012 1.000 1.012 0.983 1.042 17,293,080 1.0120 -1.50%
2014-05-02 0 5.350 5.330 5.350 5.160 5.400 4,481,202 23,764,122 5.3031 1.027 1.023 1.027 0.990 1.036 23,346,424 1.0179 3.28%
2014-04-30 0 5.180 5.160 5.230 5.110 5.350 7,152,302 37,423,062 5.2323 0.994 0.990 1.004 0.981 1.027 37,262,475 1.0043 0.97%
2014-04-29 0 5.130 5.130 5.150 5.000 5.180 9,913,300 50,370,338 5.0811 0.985 0.985 0.989 0.960 0.994 51,646,882 0.9753 0.39%
2014-04-28 0 5.110 5.110 5.130 5.050 5.300 6,413,000 32,884,330 5.1278 0.981 0.981 0.985 0.969 1.017 33,410,817 0.9842 -3.77%
2014-04-25 0 5.310 5.280 5.350 5.270 5.440 2,529,180 13,494,484 5.3355 1.019 1.013 1.027 1.012 1.044 13,176,668 1.0241 -1.85%
2014-04-24 0 5.410 5.400 5.420 5.350 5.420 568,600 3,063,649 5.3881 1.038 1.036 1.040 1.027 1.040 2,962,325 1.0342 0.00%
2014-04-23 0 5.410 5.380 5.410 5.330 5.440 3,171,000 17,149,167 5.4081 1.038 1.033 1.038 1.023 1.044 16,520,459 1.0381 0.93%
2014-04-22 0 5.360 5.330 5.370 5.310 5.400 2,963,000 15,923,170 5.3740 1.029 1.023 1.031 1.019 1.036 15,436,808 1.0315 -0.37%
2014-04-17 0 5.380 5.330 5.380 5.250 5.480 10,152,400 55,052,512 5.4226 1.033 1.023 1.033 1.008 1.052 52,892,559 1.0408 0.19%
2014-04-16 0 5.370 5.370 5.380 5.250 5.470 4,789,200 25,922,815 5.4128 1.031 1.031 1.033 1.008 1.050 24,951,050 1.0389 1.90%
2014-04-15 0 5.270 5.270 5.280 4.850 5.300 10,160,840 50,756,189 4.9953 1.012 1.012 1.013 0.931 1.017 52,936,530 0.9588 5.61%
2014-04-14 0 4.990 4.990 5.000 4.900 5.200 5,819,520 29,021,661 4.9870 0.958 0.958 0.960 0.941 0.998 30,318,871 0.9572 -3.11%
2014-04-11 0 5.150 5.150 5.170 5.100 5.350 2,675,700 13,823,511 5.1663 0.989 0.989 0.992 0.979 1.027 13,940,016 0.9916 -0.77%
2014-04-10 0 5.190 5.170 5.240 5.140 5.270 3,224,200 16,647,197 5.1632 0.996 0.992 1.006 0.987 1.012 16,797,623 0.9910 -1.70%
2014-04-09 0 5.280 5.250 5.290 5.210 5.370 685,740 3,607,864 5.2613 1.013 1.008 1.015 1.000 1.031 3,572,608 1.0099 -1.68%
2014-04-08 0 5.370 5.360 5.370 5.150 5.410 2,109,000 11,095,221 5.2609 1.031 1.029 1.031 0.989 1.038 10,987,590 1.0098 0.94%
2014-04-07 0 5.320 5.310 5.330 5.220 5.490 3,370,400 18,036,545 5.3515 1.021 1.019 1.023 1.002 1.054 17,559,304 1.0272 2.11%
2014-04-04 0 5.210 5.190 5.230 5.090 5.490 7,760,700 41,545,460 5.3533 1.000 0.996 1.004 0.977 1.054 40,432,142 1.0275 2.96%
2014-04-03 0 5.060 5.040 5.060 4.840 5.400 7,201,000 36,368,330 5.0505 0.971 0.967 0.971 0.929 1.036 37,516,185 0.9694 1.61%
2014-04-02 0 4.980 4.980 4.990 4.800 5.200 4,680,600 23,246,822 4.9666 0.956 0.956 0.958 0.921 0.998 24,385,260 0.9533 -1.97%
2014-04-01 0 5.080 5.060 5.080 4.980 5.140 1,711,900 8,674,395 5.0671 0.975 0.971 0.975 0.956 0.987 8,918,755 0.9726 1.40%
2014-03-31 0 5.010 5.000 5.010 4.690 5.320 7,050,800 34,932,690 4.9544 0.962 0.960 0.962 0.900 1.021 36,733,664 0.9510 -3.28%
2014-03-28 0 5.180 5.100 5.180 4.900 5.400 10,376,500 52,988,586 5.1066 0.994 0.979 0.994 0.941 1.036 54,060,088 0.9802 -0.96%
2014-03-27 0 5.230 5.230 5.250 5.170 5.680 6,585,020 35,353,637 5.3688 1.004 1.004 1.008 0.992 1.090 34,307,017 1.0305 -3.86%
2014-03-26 0 5.440 5.420 5.450 5.210 5.700 11,544,900 63,519,143 5.5019 1.044 1.040 1.046 1.000 1.094 60,147,285 1.0561 5.63%
2014-03-25 0 5.150 5.120 5.160 5.030 5.390 6,174,900 31,900,945 5.1662 0.989 0.983 0.990 0.965 1.035 32,170,350 0.9916 -1.15%
2014-03-24 0 5.210 5.200 5.210 4.920 5.440 2,973,920 15,454,468 5.1967 1.000 0.998 1.000 0.944 1.044 15,493,700 0.9975 -1.88%
2014-03-21 0 5.310 5.310 5.320 5.290 5.360 1,435,700 7,655,631 5.3323 1.019 1.019 1.021 1.015 1.029 7,479,793 1.0235 0.57%
2014-03-20 0 5.280 5.260 5.290 5.080 5.300 2,256,300 11,773,347 5.2180 1.013 1.010 1.015 0.975 1.017 11,755,002 1.0016 2.52%
2014-03-19 0 5.150 5.140 5.160 5.070 5.210 4,434,965 22,832,517 5.1483 0.989 0.987 0.990 0.973 1.000 23,105,536 0.9882 1.38%
2014-03-18 0 5.080 5.070 5.100 4.980 5.120 4,898,100 24,810,031 5.0652 0.975 0.973 0.979 0.956 0.983 25,518,404 0.9722 2.21%
2014-03-17 0 4.970 4.940 4.990 4.710 5.040 10,643,020 53,049,109 4.9844 0.954 0.948 0.958 0.904 0.967 55,448,619 0.9567 6.20%
2014-03-14 0 4.680 4.680 4.710 4.540 4.730 8,298,700 38,553,236 4.6457 0.898 0.898 0.904 0.871 0.908 43,235,046 0.8917 4.46%
2014-03-13 0 4.480 4.480 4.490 4.150 4.520 10,060,600 44,696,877 4.4428 0.860 0.860 0.862 0.797 0.868 52,414,294 0.8528 8.74%
2014-03-12 0 4.120 4.120 4.130 4.010 4.310 10,105,800 41,285,971 4.0854 0.791 0.791 0.793 0.770 0.827 52,649,779 0.7842 -3.51%
2014-03-11 0 4.270 4.270 4.280 4.170 4.500 5,757,800 24,694,796 4.2889 0.820 0.820 0.822 0.800 0.864 29,997,318 0.8232 -1.61%
2014-03-10 0 4.340 4.300 4.340 4.070 4.360 7,677,260 32,659,798 4.2541 0.833 0.825 0.833 0.781 0.837 39,997,432 0.8165 6.37%
2014-03-07 0 4.080 4.050 4.100 4.030 4.130 12,929,820 52,399,141 4.0526 0.783 0.777 0.787 0.774 0.793 67,362,521 0.7779 0.00%
2014-03-06 0 4.080 4.080 4.090 4.000 4.180 6,982,000 28,266,520 4.0485 0.783 0.783 0.785 0.768 0.802 36,375,226 0.7771 0.99%
2014-03-05 0 4.040 4.030 4.040 4.010 4.080 2,686,840 10,843,092 4.0356 0.775 0.774 0.775 0.770 0.783 13,998,054 0.7746 1.25%
2014-03-04 0 3.990 3.990 4.000 3.960 4.130 5,148,820 20,839,432 4.0474 0.766 0.766 0.768 0.760 0.793 26,824,619 0.7769 -1.24%
2014-03-03 0 4.040 4.040 4.050 3.940 4.180 8,345,900 33,802,437 4.0502 0.775 0.775 0.777 0.756 0.802 43,480,951 0.7774 -0.98%
2014-02-28 0 4.080 4.070 4.080 4.060 4.180 5,278,820 21,761,235 4.1224 0.783 0.781 0.783 0.779 0.802 27,501,901 0.7913 0.74%
2014-02-27 0 4.050 4.040 4.080 4.010 4.090 4,885,220 19,741,734 4.0411 0.777 0.775 0.783 0.770 0.785 25,451,301 0.7757 1.25%
2014-02-26 0 4.000 4.000 4.010 4.000 4.120 4,836,500 19,495,652 4.0309 0.768 0.768 0.770 0.768 0.791 25,197,476 0.7737 -0.74%
2014-02-25 0 4.030 4.030 4.040 4.000 4.090 7,514,940 30,366,779 4.0409 0.774 0.774 0.775 0.768 0.785 39,151,768 0.7756 0.25%
2014-02-24 0 4.020 4.010 4.020 4.010 4.130 5,731,000 23,246,971 4.0564 0.772 0.770 0.772 0.770 0.793 29,857,694 0.7786 -0.50%
2014-02-21 0 4.040 4.050 4.080 4.020 4.180 8,022,900 32,806,273 4.0891 0.775 0.777 0.783 0.772 0.802 41,798,167 0.7849 -0.25%
2014-02-20 0 4.050 4.040 4.080 4.030 4.090 3,935,000 15,962,064 4.0564 0.777 0.775 0.783 0.774 0.785 20,500,790 0.7786 0.50%
2014-02-19 0 4.030 4.020 4.030 3.910 4.060 5,949,840 23,925,762 4.0212 0.774 0.772 0.774 0.751 0.779 30,997,819 0.7719 3.07%
2014-02-18 0 3.910 3.910 3.940 3.850 4.120 29,442,600 117,102,284 3.9773 0.751 0.751 0.756 0.739 0.791 153,391,754 0.7634 -1.01%
2014-02-17 0 3.950 3.890 3.960 3.680 3.990 12,846,400 50,328,780 3.9177 0.758 0.747 0.760 0.706 0.766 66,927,915 0.7520 5.90%
2014-02-14 0 3.730 3.700 3.740 3.640 4.000 6,324,160 24,252,270 3.8349 0.716 0.710 0.718 0.699 0.768 32,947,973 0.7361 -3.62%
2014-02-13 0 3.870 3.870 3.890 3.460 3.950 19,271,600 70,401,282 3.6531 0.743 0.743 0.747 0.664 0.758 100,402,292 0.7012 6.61%
2014-02-12 0 3.630 3.630 3.640 3.510 3.830 22,509,500 81,502,733 3.6208 0.697 0.697 0.699 0.674 0.735 117,271,290 0.6950 -2.16%
2014-02-11 0 3.710 3.700 3.720 3.390 3.770 33,296,480 122,071,447 3.6662 0.712 0.710 0.714 0.651 0.724 173,469,921 0.7037 3.63%
2014-02-10 0 3.580 3.620 3.630 3.330 3.740 22,253,880 79,193,693 3.5586 0.687 0.695 0.697 0.639 0.718 115,939,547 0.6831 4.37%
2014-02-07 0 3.430 3.430 3.440 3.330 3.630 20,404,200 70,470,314 3.4537 0.658 0.658 0.660 0.639 0.697 106,302,977 0.6629 3.31%
2014-02-06 0 3.320 3.340 3.350 3.090 3.480 19,244,560 63,152,415 3.2816 0.637 0.641 0.643 0.593 0.668 100,261,418 0.6299 7.79%
2014-02-05 0 3.080 3.060 3.070 2.540 3.100 20,160,660 54,828,422 2.7196 0.591 0.587 0.589 0.488 0.595 105,034,168 0.5220 12.41%
2014-02-04 0 2.740 2.740 2.750 2.470 2.960 8,707,200 23,563,100 2.7062 0.526 0.526 0.528 0.474 0.568 45,363,272 0.5194 8.73%
2014-01-30 0 2.520 2.520 2.620 2.510 2.650 305,900 786,107 2.5698 0.484 0.484 0.503 0.482 0.509 1,593,695 0.4933 -3.82%
2014-01-29 0 2.620 2.600 2.640 2.610 2.700 873,400 2,326,069 2.6632 0.503 0.499 0.507 0.501 0.518 4,550,290 0.5112 0.77%
2014-01-28 0 2.600 2.500 2.610 2.350 2.620 3,311,300 8,234,181 2.4867 0.499 0.480 0.501 0.451 0.503 17,251,402 0.4773 9.24%
2014-01-27 0 2.380 2.370 2.410 2.370 2.560 629,500 1,536,070 2.4401 0.457 0.455 0.463 0.455 0.491 3,279,605 0.4684 -7.39%
2014-01-24 0 2.570 2.570 2.580 2.570 2.690 1,047,540 2,749,541 2.6248 0.493 0.493 0.495 0.493 0.516 5,457,534 0.5038 -2.28%
2014-01-23 0 2.630 2.630 2.640 2.570 2.650 3,223,100 8,439,786 2.6185 0.505 0.505 0.507 0.493 0.509 16,791,892 0.5026 -0.75%
2014-01-22 0 2.650 2.640 2.650 2.540 2.650 8,578,900 22,044,075 2.5696 0.509 0.507 0.509 0.488 0.509 44,694,848 0.4932 5.16%
2014-01-21 0 2.520 2.520 2.570 2.350 2.580 3,123,840 7,773,524 2.4885 0.484 0.484 0.493 0.451 0.495 16,274,762 0.4776 8.62%
2014-01-20 0 2.320 2.250 2.330 2.000 2.320 769,800 1,642,594 2.1338 0.445 0.432 0.447 0.384 0.445 4,010,548 0.4096 11.54%
2014-01-17 0 2.080 2.080 2.100 2.030 2.260 1,335,700 2,802,814 2.0984 0.399 0.399 0.403 0.390 0.434 6,958,807 0.4028 -7.96%
2014-01-16 0 2.260 2.220 2.260 2.190 2.410 1,023,200 2,307,600 2.2553 0.434 0.426 0.434 0.420 0.463 5,330,726 0.4329 -6.61%
2014-01-15 0 2.420 2.420 2.430 2.350 2.590 659,000 1,586,970 2.4081 0.465 0.465 0.466 0.451 0.497 3,433,296 0.4622 -2.81%
2014-01-14 0 2.490 2.470 2.520 2.480 2.620 607,200 1,551,020 2.5544 0.478 0.474 0.484 0.476 0.503 3,163,426 0.4903 -4.23%
2014-01-13 0 2.600 2.580 2.600 2.490 2.600 693,500 1,770,982 2.5537 0.499 0.495 0.499 0.478 0.499 3,613,036 0.4902 0.00%
2014-01-10 0 2.600 2.590 2.600 2.360 2.660 1,262,000 3,197,414 2.5336 0.499 0.497 0.499 0.453 0.511 6,574,840 0.4863 -1.52%
2014-01-09 0 2.640 2.630 2.650 2.590 2.720 448,400 1,189,647 2.6531 0.507 0.505 0.509 0.497 0.522 2,336,100 0.5092 -2.94%
2014-01-08 0 2.720 2.720 2.730 2.590 2.770 2,559,500 6,841,588 2.6730 0.522 0.522 0.524 0.497 0.532 13,334,631 0.5131 0.00%
2014-01-07 0 2.720 2.710 2.780 2.700 2.870 741,900 2,052,921 2.7671 0.522 0.520 0.534 0.518 0.551 3,865,193 0.5311 -5.23%
2014-01-06 0 2.870 2.850 2.870 2.820 2.920 4,063,360 11,602,142 2.8553 0.551 0.547 0.551 0.541 0.560 21,169,527 0.5481 0.70%
2014-01-03 0 2.850 2.850 2.870 2.830 2.900 5,794,800 16,464,991 2.8413 0.547 0.547 0.551 0.543 0.557 30,190,083 0.5454 -0.35%
2014-01-02 0 2.860 2.850 2.860 2.850 3.000 891,000 2,577,590 2.8929 0.549 0.547 0.549 0.547 0.576 4,641,983 0.5553 -4.03%
2013-12-31 0 2.980 2.940 2.980 2.930 3.020 384,400 1,140,371 2.9666 0.572 0.564 0.572 0.562 0.580 2,002,669 0.5694 -1.00%
2013-12-30 0 3.010 3.000 3.020 3.000 3.040 320,600 965,352 3.0111 0.578 0.576 0.580 0.576 0.584 1,670,280 0.5780 -2.27%
2013-12-27 0 3.080 3.010 3.090 3.000 3.140 2,494,080 7,612,026 3.0520 0.591 0.578 0.593 0.576 0.603 12,993,802 0.5858 -1.28%
2013-12-24 0 3.120 3.090 3.130 3.020 3.120 369,800 1,134,113 3.0668 0.599 0.593 0.601 0.580 0.599 1,926,605 0.5887 1.30%
2013-12-23 0 3.080 2.980 3.030 2.990 3.150 744,500 2,260,766 3.0366 0.591 0.572 0.582 0.574 0.605 3,878,739 0.5829 0.00%
2013-12-20 0 3.080 3.040 3.080 3.010 3.150 3,762,640 11,509,331 3.0588 0.591 0.584 0.591 0.578 0.605 19,602,819 0.5871 -1.91%
2013-12-19 0 3.140 3.080 3.140 3.020 3.340 1,696,300 5,370,979 3.1663 0.603 0.591 0.603 0.580 0.641 8,837,482 0.6077 -4.27%
2013-12-18 0 3.280 3.280 3.300 3.250 3.440 6,913,600 23,037,351 3.3322 0.630 0.630 0.633 0.624 0.660 36,018,872 0.6396 1.55%
2013-12-17 0 3.230 3.190 3.230 3.060 3.290 7,525,680 24,398,764 3.2421 0.620 0.612 0.620 0.587 0.631 39,207,721 0.6223 7.31%
2013-12-16 0 3.010 3.010 3.050 2.980 3.130 633,600 1,927,914 3.0428 0.578 0.578 0.585 0.572 0.601 3,300,966 0.5840 -3.22%
2013-12-13 0 3.110 3.100 3.110 3.070 3.250 1,914,500 6,056,747 3.1636 0.597 0.595 0.597 0.589 0.624 9,974,272 0.6072 0.00%
2013-12-12 0 3.110 3.080 3.110 3.070 3.180 1,933,140 6,045,195 3.1271 0.597 0.591 0.597 0.589 0.610 10,071,384 0.6002 -0.32%
2013-12-11 0 3.120 3.080 3.120 3.080 3.170 4,367,000 13,675,669 3.1316 0.599 0.591 0.599 0.591 0.608 22,751,448 0.6011 -0.64%
2013-12-10 0 3.140 3.130 3.160 3.110 3.310 2,999,100 9,588,651 3.1972 0.603 0.601 0.607 0.597 0.635 15,624,884 0.6137 -1.57%
2013-12-09 0 3.190 3.170 3.190 2.930 3.200 12,021,040 35,825,956 2.9803 0.612 0.608 0.612 0.562 0.614 62,627,907 0.5720 6.33%
2013-12-06 0 3.000 2.980 3.000 2.940 3.070 1,249,500 3,728,171 2.9837 0.576 0.572 0.576 0.564 0.589 6,509,717 0.5727 -1.64%
2013-12-05 0 3.050 3.050 3.060 2.840 3.050 6,419,680 18,765,673 2.9231 0.585 0.585 0.587 0.545 0.585 33,445,619 0.5611 2.01%
2013-12-04 0 2.990 2.970 2.990 2.970 3.080 3,497,680 10,545,156 3.0149 0.574 0.570 0.574 0.570 0.591 18,222,415 0.5787 -2.92%
2013-12-03 0 3.080 3.040 3.090 3.010 3.110 4,542,020 13,968,510 3.0754 0.591 0.584 0.593 0.578 0.597 23,663,278 0.5903 1.99%
2013-12-02 0 3.020 2.990 3.000 2.990 3.090 5,172,700 15,590,682 3.0140 0.580 0.574 0.576 0.574 0.593 26,949,031 0.5785 0.67%
2013-11-29 0 3.000 2.990 3.000 2.860 3.010 2,621,520 7,803,368 2.9767 0.576 0.574 0.576 0.549 0.578 13,657,746 0.5714 3.09%
2013-11-28 0 2.910 2.850 2.910 2.800 3.030 2,865,480 8,218,676 2.8682 0.559 0.547 0.559 0.537 0.582 14,928,743 0.5505 -2.02%
2013-11-27 0 2.970 2.950 2.970 2.950 3.090 981,700 2,947,498 3.0024 0.570 0.566 0.570 0.566 0.593 5,114,517 0.5763 0.34%
2013-11-26 0 2.960 2.950 2.960 2.910 3.150 4,288,400 12,832,857 2.9925 0.568 0.566 0.568 0.559 0.605 22,341,953 0.5744 -3.90%
2013-11-25 0 3.080 3.060 3.080 3.000 3.320 11,672,640 36,275,774 3.1078 0.591 0.587 0.591 0.576 0.637 60,812,793 0.5965 0.65%
2013-11-22 0 3.060 3.040 3.060 2.840 3.160 8,496,220 25,695,396 3.0243 0.587 0.584 0.587 0.545 0.607 44,264,097 0.5805 8.13%
2013-11-21 0 2.830 2.850 2.860 2.630 3.060 8,133,000 22,876,711 2.8128 0.543 0.547 0.549 0.505 0.587 42,371,772 0.5399 8.43%
2013-11-20 0 2.610 2.610 2.620 2.350 2.790 8,183,520 21,365,725 2.6108 0.501 0.501 0.503 0.451 0.536 42,634,974 0.5011 12.99%
2013-11-19 0 2.310 2.320 2.340 2.100 2.390 6,591,910 15,030,380 2.2801 0.443 0.445 0.449 0.403 0.459 34,342,913 0.4377 11.59%
2013-11-18 0 2.070 2.050 2.070 2.030 2.110 1,734,440 3,629,806 2.0928 0.397 0.393 0.397 0.390 0.405 9,036,185 0.4017 0.49%
2013-11-15 0 2.060 2.060 2.090 1.980 2.100 1,288,100 2,642,518 2.0515 0.395 0.395 0.401 0.380 0.403 6,710,818 0.3938 1.98%
2013-11-14 0 2.020 1.980 2.020 1.950 2.050 530,700 1,054,930 1.9878 0.388 0.380 0.388 0.374 0.393 2,764,871 0.3815 0.50%
2013-11-13 0 2.010 1.970 2.030 1.960 2.010 2,729,900 5,404,957 1.9799 0.386 0.378 0.390 0.376 0.386 14,222,390 0.3800 1.01%
2013-11-12 0 1.990 1.980 2.040 1.930 2.050 732,080 1,462,869 1.9982 0.382 0.380 0.392 0.370 0.393 3,814,033 0.3835 -4.33%
2013-11-11 0 2.080 2.070 2.100 2.030 2.120 885,700 1,850,549 2.0894 0.399 0.397 0.403 0.390 0.407 4,614,371 0.4010 -0.48%
2013-11-08 0 2.090 2.060 2.090 2.060 2.100 213,380 441,820 2.0706 0.401 0.395 0.401 0.395 0.403 1,111,679 0.3974 0.97%
2013-11-07 0 2.070 2.070 2.090 2.050 2.120 9,390,460 19,438,862 2.0701 0.397 0.397 0.401 0.393 0.407 48,922,960 0.3973 -0.96%
2013-11-06 0 2.090 2.050 2.090 2.040 2.200 1,432,320 2,998,158 2.0932 0.401 0.393 0.401 0.392 0.422 7,462,183 0.4018 1.95%
2013-11-05 0 2.050 2.020 2.050 2.020 2.070 362,500 737,094 2.0334 0.393 0.388 0.393 0.388 0.397 1,888,573 0.3903 0.99%
2013-11-04 0 2.030 2.020 2.050 2.000 2.090 403,500 822,022 2.0372 0.390 0.388 0.393 0.384 0.401 2,102,178 0.3910 0.00%
2013-11-01 0 2.030 2.030 2.040 2.000 2.070 674,900 1,367,145 2.0257 0.390 0.390 0.392 0.384 0.397 3,516,133 0.3888 -0.49%
2013-10-31 0 2.040 2.030 2.060 2.020 2.070 2,219,660 4,585,154 2.0657 0.392 0.390 0.395 0.388 0.397 11,564,113 0.3965 -0.49%
2013-10-30 0 2.050 2.020 2.060 2.000 2.060 2,560,900 5,224,826 2.0402 0.393 0.388 0.395 0.384 0.395 13,341,924 0.3916 1.49%
2013-10-29 0 2.020 2.010 2.020 2.010 2.200 4,618,060 9,715,975 2.1039 0.388 0.386 0.388 0.386 0.422 24,059,435 0.4038 -3.81%
2013-10-28 0 2.100 2.090 2.110 1.880 2.110 5,585,000 11,500,889 2.0592 0.403 0.401 0.405 0.361 0.405 29,097,055 0.3953 5.53%
2013-10-25 0 1.990 1.950 1.990 1.940 2.080 3,917,040 7,878,944 2.0115 0.382 0.374 0.382 0.372 0.399 20,407,221 0.3861 2.58%
2013-10-24 0 1.940 1.940 1.950 1.910 2.160 5,994,560 12,332,722 2.0573 0.372 0.372 0.374 0.367 0.415 31,230,804 0.3949 -3.00%
2013-10-23 0 2.000 1.950 2.000 1.900 2.140 5,559,000 11,278,312 2.0288 0.384 0.374 0.384 0.365 0.411 28,961,599 0.3894 2.56%
2013-10-22 0 1.950 1.920 1.970 1.880 1.970 2,778,600 5,346,746 1.9243 0.374 0.369 0.378 0.361 0.378 14,476,110 0.3693 -1.02%
2013-10-21 0 1.970 1.960 1.970 1.780 1.980 2,614,580 5,007,882 1.9154 0.378 0.376 0.378 0.342 0.380 13,621,590 0.3676 4.79%
2013-10-18 0 1.880 1.860 1.880 1.860 2.000 596,740 1,123,939 1.8835 0.361 0.357 0.361 0.357 0.384 3,108,930 0.3615 -3.09%
2013-10-17 0 1.940 1.940 1.950 1.850 2.020 3,674,000 7,101,040 1.9328 0.372 0.372 0.374 0.355 0.388 19,141,017 0.3710 0.00%
2013-10-16 0 1.940 1.920 1.930 1.720 2.050 11,281,200 21,679,660 1.9218 0.372 0.369 0.370 0.330 0.393 58,773,446 0.3689 12.14%
2013-10-15 0 1.730 1.720 1.730 1.450 1.860 5,416,000 8,853,728 1.6347 0.332 0.330 0.332 0.278 0.357 28,216,589 0.3138 19.31%
2013-10-11 0 1.450 1.420 1.460 1.410 1.460 2,118,300 3,050,782 1.4402 0.278 0.273 0.280 0.271 0.280 11,036,041 0.2764 -0.68%
2013-10-10 0 1.460 1.440 1.470 1.370 1.490 669,300 966,928 1.4447 0.280 0.276 0.282 0.263 0.286 3,486,958 0.2773 1.39%
2013-10-09 0 1.440 1.400 1.440 1.400 1.500 281,000 403,720 1.4367 0.276 0.269 0.276 0.269 0.288 1,463,970 0.2758 -3.36%
2013-10-08 0 1.490 1.460 1.490 1.250 1.500 873,240 1,163,537 1.3324 0.286 0.280 0.286 0.240 0.288 4,549,456 0.2558 10.37%
2013-10-07 0 1.350 1.330 1.390 1.350 1.410 232,500 322,290 1.3862 0.259 0.255 0.267 0.259 0.271 1,211,292 0.2661 -2.17%
2013-10-04 0 1.380 1.330 1.380 1.310 1.470 829,300 1,148,193 1.3845 0.265 0.255 0.265 0.251 0.282 4,320,535 0.2658 -1.43%
2013-10-03 0 1.400 1.390 1.420 1.310 1.520 1,729,700 2,452,237 1.4177 0.269 0.267 0.273 0.251 0.292 9,011,491 0.2721 -3.45%
2013-10-02 0 1.450 1.430 1.450 1.160 1.640 6,416,720 9,027,457 1.4069 0.278 0.274 0.278 0.223 0.315 33,430,198 0.2700 25.00%
2013-09-30 0 1.160 1.100 1.160 1.080 1.160 1,635,460 1,800,840 1.1011 0.223 0.211 0.223 0.207 0.223 8,520,514 0.2114 6.42%
2013-09-27 0 1.090 1.080 1.090 1.050 1.100 1,642,800 1,777,363 1.0819 0.209 0.207 0.209 0.202 0.211 8,558,754 0.2077 2.83%
2013-09-26 0 1.060 1.050 1.060 1.030 1.070 1,127,500 1,195,301 1.0601 0.203 0.202 0.203 0.198 0.205 5,874,114 0.2035 -1.85%
2013-09-25 0 1.080 1.070 1.090 1.070 1.090 1,139,600 1,231,896 1.0810 0.207 0.205 0.209 0.205 0.209 5,937,154 0.2075 0.00%
2013-09-24 0 1.080 1.050 1.080 1.030 1.110 1,459,300 1,588,686 1.0887 0.207 0.202 0.207 0.198 0.213 7,602,745 0.2090 5.88%
2013-09-23 0 1.020 1.010 1.040 1.000 1.020 41,000 41,250 1.0061 0.196 0.194 0.200 0.192 0.196 213,604 0.1931 -0.97%
2013-09-19 0 1.030 1.020 1.040 1.030 1.050 184,600 190,481 1.0319 0.198 0.196 0.200 0.198 0.202 961,740 0.1981 0.00%
2013-09-18 0 1.030 1.030 1.080 1.030 1.040 318,500 329,800 1.0355 0.198 0.198 0.207 0.198 0.200 1,659,340 0.1988 -3.74%
2013-09-17 0 1.070 1.030 1.070 1.030 1.100 8,938,680 9,696,998 1.0848 0.205 0.198 0.205 0.198 0.211 46,569,250 0.2082 -0.93%
2013-09-16 0 1.080 1.010 1.080 0.970 1.080 11,598,402 11,519,921 0.9932 0.207 0.194 0.207 0.186 0.207 60,426,023 0.1906 8.00%
2013-09-13 0 1.000 1.000 1.020 1.000 1.040 1,169,520 1,179,805 1.0088 0.192 0.192 0.196 0.192 0.200 6,093,033 0.1936 -8.26%
2013-09-12 0 1.090 1.050 1.090 1.060 1.100 971,200 1,058,528 1.0899 0.209 0.202 0.209 0.203 0.211 5,059,814 0.2092 -0.91%
2013-09-11 0 1.100 1.080 1.100 1.060 1.110 1,836,860 1,983,348 1.0797 0.211 0.207 0.211 0.203 0.213 9,569,779 0.2073 -2.65%
2013-09-10 0 1.130 1.110 1.130 1.010 1.140 13,765,120 14,926,547 1.0844 0.217 0.213 0.217 0.194 0.219 71,714,316 0.2081 11.88%
2013-09-09 0 1.010 0.990 1.010 0.960 1.070 11,104,560 11,004,833 0.9910 0.194 0.190 0.194 0.184 0.205 57,853,177 0.1902 2.02%
2013-09-06 0 0.990 0.980 0.990 0.970 0.990 1,925,300 1,895,517 0.9845 0.190 0.188 0.190 0.186 0.190 10,030,539 0.1890 1.02%
2013-09-05 0 0.980 0.980 1.000 0.940 1.000 592,460 582,961 0.9840 0.188 0.188 0.192 0.180 0.192 3,086,632 0.1889 1.03%
2013-09-04 0 0.970 0.960 1.000 0.940 0.990 1,372,760 1,355,425 0.9874 0.186 0.184 0.192 0.180 0.190 7,151,884 0.1895 -2.02%
2013-09-03 0 0.990 0.960 0.980 0.880 1.000 1,467,680 1,395,932 0.9511 0.190 0.184 0.188 0.169 0.192 7,646,404 0.1826 16.47%
2013-09-02 0 0.850 0.850 0.900 0.840 0.950 4,917,200 4,603,664 0.9362 0.163 0.163 0.173 0.161 0.182 25,617,912 0.1797 -12.37%
2013-08-30 0 0.970 0.940 0.970 0.920 1.010 5,194,500 5,093,530 0.9806 0.186 0.180 0.186 0.177 0.194 27,062,605 0.1882 -3.00%
2013-08-29 0 1.000 0.970 1.000 0.950 1.000 681,040 664,108 0.9751 0.192 0.186 0.192 0.182 0.192 3,548,121 0.1872 0.00%
2013-08-28 0 1.000 0.970 1.000 0.910 1.040 3,425,440 3,353,087 0.9789 0.192 0.186 0.192 0.175 0.200 17,846,055 0.1879 5.26%
2013-08-27 0 0.950 0.940 0.980 0.950 1.010 800,000 782,722 0.9784 0.182 0.180 0.188 0.182 0.194 4,167,886 0.1878 -6.86%
2013-08-26 0 1.020 1.010 1.040 0.980 1.040 4,450,600 4,451,897 1.0003 0.196 0.194 0.200 0.188 0.200 23,186,992 0.1920 0.00%
2013-08-23 0 1.020 0.990 1.020 0.990 1.020 3,851,900 3,915,304 1.0165 0.196 0.190 0.196 0.190 0.196 20,067,851 0.1951 3.03%
2013-08-22 0 0.990 0.990 1.020 0.980 1.020 1,717,840 1,728,425 1.0062 0.190 0.190 0.196 0.188 0.196 8,949,702 0.1931 -1.00%
2013-08-21 0 1.000 1.000 1.010 0.990 1.050 11,274,000 11,503,870 1.0204 0.192 0.192 0.194 0.190 0.202 58,735,935 0.1959 -1.96%
2013-08-20 0 1.020 1.000 1.030 1.000 1.070 17,347,000 18,175,050 1.0477 0.196 0.192 0.198 0.192 0.205 90,375,400 0.2011 -3.77%
2013-08-19 0 1.060 1.050 1.070 1.030 1.100 15,014,940 15,994,855 1.0653 0.203 0.202 0.205 0.198 0.211 78,225,700 0.2045 2.91%
2013-08-16 0 1.030 1.030 1.050 1.030 1.150 6,732,400 7,537,360 1.1196 0.198 0.198 0.202 0.198 0.221 35,074,846 0.2149 -3.74%
2013-08-15 0 1.070 1.020 1.070 1.010 1.200 4,771,220 5,181,906 1.0861 0.205 0.196 0.205 0.194 0.230 24,857,377 0.2085 -6.96%
2013-08-13 0 1.150 1.120 1.150 1.120 1.300 18,621,400 22,830,559 1.2260 0.221 0.215 0.221 0.215 0.250 97,014,843 0.2353 0.00%
2013-08-12 0 1.150 1.150 1.170 1.110 1.250 36,409,760 42,657,982 1.1716 0.221 0.221 0.225 0.213 0.240 189,689,666 0.2249 3.60%
2013-08-09 0 1.110 1.100 1.110 0.680 1.150 44,143,140 46,002,412 1.0421 0.213 0.211 0.213 0.131 0.221 229,979,475 0.2000 85.00%
2013-08-08 0 0.600 0.590 0.610 0.510 0.620 963,600 560,596 0.5818 0.115 0.113 0.117 0.098 0.119 5,020,219 0.1117 11.11%
2013-08-07 0 0.540 0.500 0.570 0.465 0.540 88,000 44,420 0.5048 0.104 0.096 0.109 0.089 0.104 458,467 0.0969 14.89%
2013-08-06 0 0.470 0.470 0.500 0.470 0.470 18,300 8,475 0.4631 0.090 0.090 0.096 0.090 0.090 95,340 0.0889 0.00%
2013-08-05 0 0.470 0.470 0.500 - - 0 0 - 0.090 0.090 0.096 - - 0 - 0.00%
2013-08-02 0 0.470 0.470 0.495 0.470 0.510 20,400 9,660 0.4735 0.090 0.090 0.095 0.090 0.098 106,281 0.0909 1.08%
2013-08-01 0 0.465 0.465 0.495 0.465 0.465 9,520 4,343 0.4562 0.089 0.089 0.095 0.089 0.089 49,598 0.0876 -1.06%
2013-07-31 0 0.470 0.465 0.490 0.470 0.470 4,080 1,916 0.4696 0.090 0.089 0.094 0.090 0.090 21,256 0.0901 -5.05%
2013-07-30 0 0.495 0.465 0.495 0.480 0.495 26,000 12,600 0.4846 0.095 0.089 0.095 0.092 0.095 135,456 0.0930 7.61%
2013-07-29 0 0.460 0.460 0.480 - - 100 44 0.4400 0.088 0.088 0.092 - - 521 0.0845 0.00%
2013-07-26 0 0.460 0.460 0.475 0.455 0.465 62,000 28,634 0.4618 0.088 0.088 0.091 0.087 0.089 323,011 0.0886 -4.17%
2013-07-25 0 0.480 0.465 0.495 0.460 0.480 44,000 20,400 0.4636 0.092 0.089 0.095 0.088 0.092 229,234 0.0890 3.23%
2013-07-24 0 0.465 0.460 0.500 0.465 0.480 95,100 44,695 0.4700 0.089 0.088 0.096 0.089 0.092 495,457 0.0902 -3.12%
2013-07-23 0 0.480 0.470 0.480 0.465 0.500 218,380 103,586 0.4743 0.092 0.090 0.092 0.089 0.096 1,137,729 0.0910 0.00%
2013-07-22 0 0.480 0.480 0.500 0.470 0.480 11,500 5,375 0.4674 0.092 0.092 0.096 0.090 0.092 59,913 0.0897 2.13%
2013-07-19 0 0.470 0.470 0.500 0.470 0.470 72,000 33,760 0.4689 0.090 0.090 0.096 0.090 0.090 375,110 0.0900 -2.08%
2013-07-18 0 0.480 0.470 0.500 - - 600 270 0.4500 0.092 0.090 0.096 - - 3,126 0.0864 0.00%
2013-07-17 0 0.480 0.480 0.520 - - 2,000 900 0.4500 0.092 0.092 0.100 - - 10,420 0.0864 0.00%
2013-07-16 0 0.480 0.475 0.540 0.480 0.480 8,000 3,840 0.4800 0.092 0.091 0.104 0.092 0.092 41,679 0.0921 -4.00%
2013-07-15 0 0.500 0.485 0.520 0.485 0.500 128,800 62,874 0.4882 0.096 0.093 0.100 0.093 0.096 671,030 0.0937 4.17%
2013-07-12 0 0.480 0.480 0.500 0.480 0.500 32,000 15,600 0.4875 0.092 0.092 0.096 0.092 0.096 166,715 0.0936 -4.00%
2013-07-11 0 0.500 0.480 0.500 - - 500 230 0.4600 0.096 0.092 0.096 - - 2,605 0.0883 0.00%
2013-07-10 0 0.500 0.475 0.510 0.460 0.500 108,000 52,560 0.4867 0.096 0.091 0.098 0.088 0.096 562,665 0.0934 0.00%
2013-07-09 0 0.500 0.500 0.510 0.500 0.510 1,068,100 543,873 0.5092 0.096 0.096 0.098 0.096 0.098 5,564,649 0.0977 0.00%
2013-07-08 0 0.500 0.500 0.550 0.500 0.520 565,000 287,850 0.5095 0.096 0.096 0.106 0.096 0.100 2,943,570 0.0978 -10.71%
2013-07-05 0 0.560 0.540 0.570 0.560 0.560 13,380 7,283 0.5443 0.107 0.104 0.109 0.107 0.107 69,708 0.1045 0.00%
2013-07-04 0 0.560 0.560 0.600 0.540 0.540 7,600 3,960 0.5211 0.107 0.107 0.115 0.104 0.104 39,595 0.1000 -1.75%
2013-07-03 0 0.570 0.530 0.570 - - 800 398 0.4975 0.109 0.102 0.109 - - 4,168 0.0955 0.00%
2013-07-02 0 0.570 0.530 0.570 - - 2,000 1,020 0.5100 0.109 0.102 0.109 - - 10,420 0.0979 -5.00%
2013-06-28 0 0.600 0.600 0.610 0.580 0.620 425,600 258,080 0.6064 0.115 0.115 0.117 0.111 0.119 2,217,315 0.1164 3.45%
2013-06-27 0 0.580 0.580 0.600 0.560 0.580 67,400 38,390 0.5696 0.111 0.111 0.115 0.107 0.111 351,144 0.1093 3.57%
2013-06-26 0 0.560 0.560 0.580 0.550 0.560 3,080,000 1,724,440 0.5599 0.107 0.107 0.111 0.106 0.107 16,046,362 0.1075 0.00%
2013-06-25 0 0.560 0.560 0.570 0.500 0.560 77,500 42,560 0.5492 0.107 0.107 0.109 0.096 0.107 403,764 0.1054 0.00%
2013-06-24 0 0.560 0.560 0.580 0.530 0.560 21,860 11,804 0.5400 0.107 0.107 0.111 0.102 0.107 113,887 0.1036 3.70%
2013-06-21 0 0.540 0.540 0.600 0.530 0.540 3,013,220 1,626,801 0.5399 0.104 0.104 0.115 0.102 0.104 15,698,447 0.1036 -3.57%
2013-06-20 0 0.560 0.560 0.590 0.560 0.560 107,400 60,042 0.5591 0.107 0.107 0.113 0.107 0.107 559,539 0.1073 -3.45%
2013-06-19 0 0.580 0.560 0.580 0.580 0.580 16,000 9,280 0.5800 0.111 0.107 0.111 0.111 0.111 83,358 0.1113 0.00%
2013-06-18 0 0.580 0.570 0.620 0.550 0.580 80,600 45,312 0.5622 0.111 0.109 0.119 0.106 0.111 419,915 0.1079 -1.69%
2013-06-17 0 0.590 0.570 0.620 0.590 0.620 23,480 14,015 0.5969 0.113 0.109 0.119 0.113 0.119 122,327 0.1146 3.51%
2013-06-14 0 0.570 0.570 0.600 0.520 0.650 370,300 224,222 0.6055 0.109 0.109 0.115 0.100 0.125 1,929,210 0.1162 -6.56%
2013-06-13 0 0.610 0.600 0.620 0.600 0.610 192,400 115,712 0.6014 0.117 0.115 0.119 0.115 0.117 1,002,377 0.1154 -1.61%
2013-06-11 0 0.620 0.600 0.620 0.600 0.620 443,000 267,210 0.6032 0.119 0.115 0.119 0.115 0.119 2,307,967 0.1158 3.33%
2013-06-10 0 0.600 0.560 0.600 0.600 0.610 47,000 28,240 0.6009 0.115 0.107 0.115 0.115 0.117 244,863 0.1153 3.45%
2013-06-07 0 0.580 0.580 0.590 0.580 0.610 1,463,400 863,816 0.5903 0.111 0.111 0.113 0.111 0.117 7,624,106 0.1133 -4.92%
2013-06-06 0 0.610 0.600 0.610 0.600 0.610 549,700 330,905 0.6020 0.117 0.115 0.117 0.115 0.117 2,863,859 0.1155 1.67%
2013-06-05 0 0.600 0.580 0.610 0.580 0.600 46,920 27,546 0.5871 0.115 0.111 0.117 0.111 0.115 244,447 0.1127 1.69%
2013-06-04 0 0.590 0.590 0.610 0.590 0.680 258,000 156,360 0.6060 0.113 0.113 0.117 0.113 0.131 1,344,143 0.1163 0.00%
2013-06-03 0 0.590 0.560 0.590 0.560 0.590 55,300 31,257 0.5652 0.113 0.107 0.113 0.107 0.113 288,105 0.1085 1.72%
2013-05-31 0 0.580 0.570 0.590 0.560 0.580 329,200 189,836 0.5767 0.111 0.109 0.113 0.107 0.111 1,715,085 0.1107 1.75%
2013-05-30 0 0.570 0.560 0.580 0.560 0.570 4,227,300 2,408,009 0.5696 0.109 0.107 0.111 0.107 0.109 22,023,631 0.1093 -5.00%
2013-05-29 0 0.600 0.560 0.600 0.560 0.620 288,100 170,759 0.5927 0.115 0.107 0.115 0.107 0.119 1,500,960 0.1138 1.69%
2013-05-28 0 0.590 0.570 0.590 0.510 0.620 13,288,400 7,208,255 0.5424 0.113 0.109 0.113 0.098 0.119 69,230,672 0.1041 11.32%
2013-05-27 0 0.530 0.510 0.540 0.500 0.540 6,307,320 3,219,216 0.5104 0.102 0.098 0.104 0.096 0.104 32,860,239 0.0980 6.00%
2013-05-24 0 0.500 0.480 0.510 0.475 0.500 29,268,000 14,381,120 0.4914 0.096 0.092 0.098 0.091 0.096 152,482,113 0.0943 1.01%
2013-05-23 0 0.495 0.470 0.495 0.465 0.495 8,541,000 4,014,610 0.4700 0.095 0.090 0.095 0.089 0.095 44,497,394 0.0902 4.21%
2013-05-22 0 0.475 0.475 0.485 0.470 0.470 12,600 5,910 0.4690 0.091 0.091 0.093 0.090 0.090 65,644 0.0900 -2.06%
2013-05-21 0 0.485 0.485 0.500 0.485 0.490 66,100 32,021 0.4844 0.093 0.093 0.096 0.093 0.094 344,372 0.0930 -1.02%
2013-05-20 0 0.490 0.485 0.495 0.485 0.520 216,800 107,966 0.4980 0.094 0.093 0.095 0.093 0.100 1,129,497 0.0956 -5.77%
2013-05-16 0 0.520 0.500 0.530 0.460 0.560 10,264,840 5,134,089 0.5002 0.100 0.096 0.102 0.088 0.107 53,478,355 0.0960 9.47%
2013-05-15 0 0.475 0.475 0.485 0.470 0.470 8,000 3,760 0.4700 0.091 0.091 0.093 0.090 0.090 41,679 0.0902 1.06%
2013-05-14 0 0.470 0.470 0.485 0.470 0.470 17,920 8,384 0.4679 0.090 0.090 0.093 0.090 0.090 93,361 0.0898 1.08%
2013-05-13 0 0.465 0.465 0.490 0.465 0.465 4,320 2,004 0.4639 0.089 0.089 0.094 0.089 0.089 22,507 0.0890 0.00%
2013-05-10 0 0.465 0.460 0.470 0.455 0.465 31,080 14,092 0.4534 0.089 0.088 0.090 0.087 0.089 161,922 0.0870 -1.06%
2013-05-09 0 0.470 0.470 0.485 0.465 0.470 15,000 6,865 0.4577 0.090 0.090 0.093 0.089 0.090 78,148 0.0878 -2.08%
2013-05-08 0 0.480 0.460 0.490 - - 3,000 1,333 0.4443 0.092 0.088 0.094 - - 15,630 0.0853 0.00%
2013-05-07 0 0.480 0.480 0.490 - - 500 220 0.4400 0.092 0.092 0.094 - - 2,605 0.0845 0.00%
2013-05-06 0 0.480 0.480 0.490 0.465 0.480 39,600 18,756 0.4736 0.092 0.092 0.094 0.089 0.092 206,310 0.0909 0.00%
2013-05-03 0 0.480 0.475 0.480 0.480 0.480 9,400 4,474 0.4760 0.092 0.091 0.092 0.092 0.092 48,973 0.0914 0.00%
2013-05-02 0 0.480 0.480 0.490 0.470 0.480 52,300 25,018 0.4784 0.092 0.092 0.094 0.090 0.092 272,476 0.0918 0.00%
2013-04-30 0 0.480 0.480 0.500 0.480 0.510 4,354,200 2,176,932 0.5000 0.092 0.092 0.096 0.092 0.098 22,684,762 0.0960 1.05%
2013-04-29 0 0.475 0.475 0.495 0.470 0.500 4,067,200 2,031,993 0.4996 0.091 0.091 0.095 0.090 0.096 21,189,533 0.0959 0.00%
2013-04-26 0 0.475 0.475 0.480 0.475 0.480 14,900 7,059 0.4738 0.091 0.091 0.092 0.091 0.092 77,627 0.0909 -3.06%
2013-04-25 0 0.490 0.485 0.490 0.435 0.510 6,088,000 3,042,840 0.4998 0.094 0.093 0.094 0.083 0.098 31,717,613 0.0959 2.08%
2013-04-24 0 0.480 0.470 0.490 0.480 0.510 2,116,000 1,057,920 0.5000 0.092 0.090 0.094 0.092 0.098 11,024,059 0.0960 -2.04%
2013-04-23 0 0.490 0.470 0.490 0.490 0.500 177,000 87,690 0.4954 0.094 0.090 0.094 0.094 0.096 922,145 0.0951 -2.00%
2013-04-22 0 0.500 0.480 0.500 0.485 0.510 4,648,500 2,318,247 0.4987 0.096 0.092 0.096 0.093 0.098 24,218,023 0.0957 2.04%
2013-04-19 0 0.490 0.490 0.500 0.485 0.485 8,200 3,973 0.4845 0.094 0.094 0.096 0.093 0.093 42,721 0.0930 -2.00%
2013-04-18 0 0.500 0.480 0.500 0.500 0.500 105,200 52,552 0.4995 0.096 0.092 0.096 0.096 0.096 548,077 0.0959 1.01%
2013-04-17 0 0.495 0.490 0.510 0.490 0.510 14,974,600 7,636,008 0.5099 0.095 0.094 0.098 0.094 0.098 78,015,534 0.0979 -1.00%
2013-04-16 0 0.500 0.480 0.500 0.465 0.500 20,004,100 9,651,366 0.4825 0.096 0.092 0.096 0.089 0.096 104,218,513 0.0926 5.26%
2013-04-15 0 0.475 0.465 0.475 0.455 0.475 117,100 53,972 0.4609 0.091 0.089 0.091 0.087 0.091 610,074 0.0885 -1.04%
2013-04-12 0 0.480 0.480 0.500 0.475 0.530 9,197,000 4,781,675 0.5199 0.092 0.092 0.096 0.091 0.102 47,915,061 0.0998 1.05%
2013-04-11 0 0.475 0.475 0.495 0.475 0.500 196,000 94,244 0.4808 0.091 0.091 0.095 0.091 0.096 1,021,132 0.0923 -6.86%
2013-04-10 0 0.510 0.480 0.510 0.460 0.530 2,504,700 1,236,744 0.4938 0.098 0.092 0.098 0.088 0.102 13,049,130 0.0948 6.25%
2013-04-09 0 0.480 0.480 0.500 0.465 0.520 542,940 280,434 0.5165 0.092 0.092 0.096 0.089 0.100 2,828,640 0.0991 3.23%
2013-04-08 0 0.465 0.455 0.465 0.445 0.470 10,018,600 4,458,410 0.4450 0.089 0.087 0.089 0.085 0.090 52,195,480 0.0854 -1.06%
2013-04-05 0 0.470 0.460 0.520 0.470 0.480 45,900 21,394 0.4661 0.090 0.088 0.100 0.090 0.092 239,132 0.0895 -7.84%
2013-04-03 0 0.510 0.485 0.550 0.480 0.510 2,460,800 1,224,613 0.4976 0.098 0.093 0.106 0.092 0.098 12,820,418 0.0955 6.25%
2013-04-02 0 0.480 0.480 0.500 0.480 0.490 83,800 40,776 0.4866 0.092 0.092 0.096 0.092 0.094 436,586 0.0934 -7.69%
2013-03-28 0 0.520 0.500 0.560 0.500 0.530 6,396,300 3,217,184 0.5030 0.100 0.096 0.107 0.096 0.102 33,323,812 0.0965 -1.89%
2013-03-27 0 0.530 0.520 0.550 0.520 0.590 6,455,940 3,718,161 0.5759 0.102 0.100 0.106 0.100 0.113 33,634,528 0.1105 3.92%
2013-03-26 0 0.510 0.510 0.530 0.495 0.520 11,865,360 6,021,686 0.5075 0.098 0.098 0.102 0.095 0.100 61,816,836 0.0974 -1.92%
2013-03-25 0 0.520 0.520 0.560 0.490 0.560 14,075,000 7,363,852 0.5232 0.100 0.100 0.107 0.094 0.107 73,328,746 0.1004 -1.89%
2013-03-22 0 0.530 0.530 0.550 0.500 0.520 2,953,000 1,478,050 0.5005 0.102 0.102 0.106 0.096 0.100 15,384,710 0.0961 0.00%
2013-03-21 0 0.530 0.510 0.550 - - 2,000 960 0.4800 0.102 0.098 0.106 - - 10,420 0.0921 0.00%
2013-03-20 0 0.530 0.510 0.570 0.500 0.530 193,480 98,670 0.5100 0.102 0.098 0.109 0.096 0.102 1,008,003 0.0979 0.00%
2013-03-19 0 0.530 0.530 0.560 - - 0 0 - 0.102 0.102 0.107 - - 0 - 1.92%
2013-03-18 0 0.520 0.520 0.550 0.500 0.550 112,500 56,805 0.5049 0.100 0.100 0.106 0.096 0.106 586,109 0.0969 -7.14%
2013-03-15 0 0.560 0.550 0.580 - - 100,800 55,416 0.5498 0.107 0.106 0.111 - - 525,154 0.1055 0.00%
2013-03-14 0 0.560 0.560 0.570 0.530 0.550 1,019,600 550,477 0.5399 0.107 0.107 0.109 0.102 0.106 5,311,971 0.1036 1.82%
2013-03-13 0 0.550 0.550 0.580 0.550 0.570 4,906,000 2,791,540 0.5690 0.106 0.106 0.111 0.106 0.109 25,559,562 0.1092 -5.17%
2013-03-12 0 0.580 0.560 0.600 0.580 0.580 60,000 34,800 0.5800 0.111 0.107 0.115 0.111 0.111 312,591 0.1113 -3.33%
2013-03-11 0 0.600 0.580 0.610 0.600 0.600 9,700 5,562 0.5734 0.115 0.111 0.117 0.115 0.115 50,536 0.1101 -1.64%
2013-03-08 0 0.610 0.580 0.630 0.610 0.630 240,700 148,776 0.6181 0.117 0.111 0.121 0.117 0.121 1,254,013 0.1186 0.00%
2013-03-07 0 0.610 0.570 0.610 0.570 0.610 155,700 90,991 0.5844 0.117 0.109 0.117 0.109 0.117 811,175 0.1122 7.02%
2013-03-06 0 0.570 0.560 0.580 0.560 0.570 26,900 14,937 0.5553 0.109 0.107 0.111 0.107 0.109 140,145 0.1066 1.79%
2013-03-05 0 0.560 0.560 0.590 0.550 0.580 23,300 13,175 0.5655 0.107 0.107 0.113 0.106 0.111 121,390 0.1085 -6.67%
2013-03-04 0 0.600 0.580 0.600 0.590 0.640 232,500 141,530 0.6087 0.115 0.111 0.115 0.113 0.123 1,211,292 0.1168 -6.25%
2013-03-01 0 0.640 0.610 0.640 0.550 0.650 1,417,100 876,715 0.6187 0.123 0.117 0.123 0.106 0.125 7,382,889 0.1187 16.36%
2013-02-28 0 0.550 0.550 0.560 0.550 0.550 8,500 4,480 0.5271 0.106 0.106 0.107 0.106 0.106 44,284 0.1012 5.77%
2013-02-27 0 0.520 0.520 0.560 0.520 0.530 19,900 10,350 0.5201 0.100 0.100 0.107 0.100 0.102 103,676 0.0998 -5.45%
2013-02-26 0 0.550 0.550 0.570 0.550 0.550 247,100 135,794 0.5496 0.106 0.106 0.109 0.106 0.106 1,287,356 0.1055 -3.51%
2013-02-25 0 0.570 0.550 0.570 0.540 0.570 236,900 129,868 0.5482 0.109 0.106 0.109 0.104 0.109 1,234,215 0.1052 1.79%
2013-02-22 0 0.560 0.560 0.580 0.550 0.550 11,520 6,265 0.5438 0.107 0.107 0.111 0.106 0.106 60,018 0.1044 1.82%
2013-02-21 0 0.550 0.550 0.570 0.540 0.550 273,900 149,708 0.5466 0.106 0.106 0.109 0.104 0.106 1,426,980 0.1049 0.00%
2013-02-20 0 0.550 0.550 0.560 0.540 0.560 222,700 121,899 0.5474 0.106 0.106 0.107 0.104 0.107 1,160,235 0.1051 -5.17%
2013-02-19 0 0.580 0.570 0.580 0.560 0.590 185,100 105,652 0.5708 0.111 0.109 0.111 0.107 0.113 964,345 0.1096 1.75%
2013-02-18 0 0.570 0.560 0.570 0.550 0.570 96,300 53,566 0.5562 0.109 0.107 0.109 0.106 0.109 501,709 0.1068 3.64%
2013-02-15 0 0.550 0.550 0.570 0.550 0.550 274,600 150,942 0.5497 0.106 0.106 0.109 0.106 0.106 1,430,627 0.1055 -1.79%
2013-02-14 0 0.560 0.550 0.570 0.550 0.560 412,000 226,960 0.5509 0.107 0.106 0.109 0.106 0.107 2,146,461 0.1057 1.82%
2013-02-08 0 0.550 0.550 0.570 0.520 0.560 8,332,300 4,422,719 0.5308 0.106 0.106 0.109 0.100 0.107 43,410,097 0.1019 3.77%
2013-02-07 0 0.530 0.520 0.540 0.520 0.540 2,570,800 1,361,892 0.5298 0.102 0.100 0.104 0.100 0.104 13,393,502 0.1017 1.92%
2013-02-06 0 0.520 0.510 0.550 0.510 0.530 87,140 45,170 0.5184 0.100 0.098 0.106 0.098 0.102 453,987 0.0995 -1.89%
2013-02-05 0 0.530 0.530 0.550 0.530 0.550 32,580 17,508 0.5374 0.102 0.102 0.106 0.102 0.106 169,737 0.1031 -1.85%
2013-02-04 0 0.540 0.540 0.550 0.540 0.560 195,000 107,340 0.5505 0.104 0.104 0.106 0.104 0.107 1,015,922 0.1057 3.85%
2013-02-01 0 0.520 0.520 0.570 0.520 0.550 2,488,500 1,320,330 0.5306 0.100 0.100 0.109 0.100 0.106 12,964,731 0.1018 -7.14%
2013-01-31 0 0.560 0.540 0.590 0.560 0.560 48,000 26,880 0.5600 0.107 0.104 0.113 0.107 0.107 250,073 0.1075 0.00%
2013-01-30 0 0.560 0.550 0.580 0.550 0.580 150,600 84,052 0.5581 0.107 0.106 0.111 0.106 0.111 784,605 0.1071 1.82%
2013-01-29 0 0.550 0.550 0.570 0.550 0.580 3,342,200 1,872,556 0.5603 0.106 0.106 0.109 0.106 0.111 17,412,386 0.1075 -3.51%
2013-01-28 0 0.570 0.550 0.560 0.550 0.590 657,000 369,110 0.5618 0.109 0.106 0.107 0.106 0.113 3,422,876 0.1078 -1.72%
2013-01-25 0 0.580 0.570 0.600 0.560 0.620 8,299,100 4,969,634 0.5988 0.111 0.109 0.115 0.107 0.119 43,237,129 0.1149 0.00%
2013-01-24 0 0.580 0.580 0.590 0.580 0.620 844,000 505,380 0.5988 0.111 0.111 0.113 0.111 0.119 4,397,120 0.1149 -4.92%
2013-01-23 0 0.610 0.610 0.620 0.600 0.630 426,300 260,587 0.6113 0.117 0.117 0.119 0.115 0.121 2,220,962 0.1173 -1.61%
2013-01-22 0 0.620 0.620 0.630 0.600 0.630 1,209,700 739,185 0.6110 0.119 0.119 0.121 0.115 0.121 6,302,365 0.1173 3.33%
2013-01-21 0 0.600 0.590 0.610 0.530 0.650 2,176,180 1,303,785 0.5991 0.115 0.113 0.117 0.102 0.125 11,337,588 0.1150 15.38%
2013-01-18 0 0.520 0.510 0.520 0.495 0.520 224,800 114,367 0.5088 0.100 0.098 0.100 0.095 0.100 1,171,176 0.0977 1.96%
2013-01-17 0 0.510 0.500 0.520 0.500 0.510 205,800 103,865 0.5047 0.098 0.096 0.100 0.096 0.098 1,072,189 0.0969 0.00%
2013-01-16 0 0.510 0.510 0.530 0.500 0.510 236,000 118,880 0.5037 0.098 0.098 0.102 0.096 0.098 1,229,526 0.0967 0.00%
2013-01-15 0 0.510 0.510 0.520 0.500 0.530 227,120 116,500 0.5129 0.098 0.098 0.100 0.096 0.102 1,183,263 0.0985 2.00%
2013-01-14 0 0.500 0.500 0.530 0.500 0.550 109,400 57,522 0.5258 0.096 0.096 0.102 0.096 0.106 569,958 0.1009 -3.85%
2013-01-11 0 0.520 0.520 0.550 0.520 0.530 160,200 84,020 0.5245 0.100 0.100 0.106 0.100 0.102 834,619 0.1007 -5.45%
2013-01-10 0 0.550 0.540 0.550 0.510 0.550 693,100 370,377 0.5344 0.106 0.104 0.106 0.098 0.106 3,610,952 0.1026 10.00%
2013-01-09 0 0.500 0.500 0.510 0.480 0.500 1,169,700 562,365 0.4808 0.096 0.096 0.098 0.092 0.096 6,093,970 0.0923 2.04%
2013-01-08 0 0.490 0.490 0.495 0.490 0.495 99,840 48,965 0.4904 0.094 0.094 0.095 0.094 0.095 520,152 0.0941 2.08%
2013-01-07 0 0.480 0.480 0.510 0.480 0.485 164,540 79,651 0.4841 0.092 0.092 0.098 0.092 0.093 857,230 0.0929 -1.03%
2013-01-04 0 0.485 0.485 0.495 0.480 0.500 65,000 31,920 0.4911 0.093 0.093 0.095 0.092 0.096 338,641 0.0943 -4.90%
2013-01-03 0 0.510 0.510 0.520 0.490 0.510 397,900 202,012 0.5077 0.098 0.098 0.100 0.094 0.098 2,073,002 0.0974 4.08%
2013-01-02 0 0.490 0.485 0.490 0.470 0.510 2,060,500 1,049,634 0.5094 0.094 0.093 0.094 0.090 0.098 10,734,912 0.0978 -2.00%
2012-12-31 0 0.500 0.490 0.500 0.460 0.520 232,300 116,333 0.5008 0.096 0.094 0.096 0.088 0.100 1,210,250 0.0961 4.17%
2012-12-28 0 0.480 0.480 0.485 0.480 0.500 5,089,320 2,533,883 0.4979 0.092 0.092 0.093 0.092 0.096 26,514,633 0.0956 -2.04%
2012-12-27 0 0.490 0.480 0.490 0.470 0.510 2,535,700 1,235,198 0.4871 0.094 0.092 0.094 0.090 0.098 13,210,636 0.0935 10.11%
2012-12-24 0 0.445 0.445 0.480 - - 100 42 0.4200 0.085 0.085 0.092 - - 521 0.0806 0.00%
2012-12-21 0 0.445 0.445 0.465 0.445 0.445 2,004,000 891,780 0.4450 0.085 0.085 0.089 0.085 0.085 10,440,555 0.0854 0.00%
2012-12-20 0 0.445 0.445 0.460 0.440 0.445 12,000 5,200 0.4333 0.085 0.085 0.088 0.084 0.085 62,518 0.0832 0.00%
2012-12-19 0 0.445 0.440 0.445 0.420 0.465 50,000 21,660 0.4332 0.085 0.084 0.085 0.081 0.089 260,493 0.0832 -1.11%
2012-12-18 0 0.450 0.440 0.450 0.440 0.450 35,000 15,570 0.4449 0.086 0.084 0.086 0.084 0.086 182,345 0.0854 0.00%
2012-12-17 0 0.450 0.450 0.460 0.450 0.460 50,400 22,856 0.4535 0.086 0.086 0.088 0.086 0.088 262,577 0.0870 -4.26%
2012-12-14 0 0.470 0.470 0.475 0.445 0.470 4,051,800 1,803,247 0.4450 0.090 0.090 0.091 0.085 0.090 21,109,301 0.0854 2.17%
2012-12-13 0 0.460 0.460 0.470 0.450 0.465 6,052,000 2,813,490 0.4649 0.088 0.088 0.090 0.086 0.089 31,530,058 0.0892 0.00%
2012-12-12 0 0.460 0.440 0.460 0.440 0.460 293,200 132,008 0.4502 0.088 0.084 0.088 0.084 0.088 1,527,530 0.0864 4.55%
2012-12-11 0 0.440 0.440 0.450 0.430 0.440 28,100 12,064 0.4293 0.084 0.084 0.086 0.083 0.084 146,397 0.0824 1.15%
2012-12-10 0 0.435 0.430 0.450 0.435 0.440 5,074,600 2,207,512 0.4350 0.083 0.083 0.086 0.083 0.084 26,437,944 0.0835 -2.25%
2012-12-07 0 0.445 0.440 0.460 0.440 0.465 61,000 26,890 0.4408 0.085 0.084 0.088 0.084 0.089 317,801 0.0846 -5.32%
2012-12-06 0 0.470 0.445 0.475 0.455 0.470 35,500 16,287 0.4588 0.090 0.085 0.091 0.087 0.090 184,950 0.0881 8.05%
2012-12-05 0 0.435 0.435 0.470 0.420 0.540 497,120 221,179 0.4449 0.083 0.083 0.090 0.081 0.104 2,589,924 0.0854 3.57%
2012-12-04 0 0.420 0.420 0.425 0.420 0.425 172,700 73,272 0.4243 0.081 0.081 0.082 0.081 0.082 899,742 0.0814 -1.18%
2012-12-03 0 0.425 0.425 0.440 0.420 0.425 1,044,000 443,500 0.4248 0.082 0.082 0.084 0.081 0.082 5,439,091 0.0815 -2.30%
2012-11-30 0 0.435 0.435 0.440 0.435 0.435 11,120 4,780 0.4299 0.083 0.083 0.084 0.083 0.083 57,934 0.0825 0.00%
2012-11-29 0 0.435 0.435 0.445 0.435 0.435 5,004,000 2,176,640 0.4350 0.083 0.083 0.085 0.083 0.083 26,070,128 0.0835 -4.40%
2012-11-28 0 0.455 0.445 0.455 0.445 0.455 12,400 5,470 0.4411 0.087 0.085 0.087 0.085 0.087 64,602 0.0847 2.25%
2012-11-27 0 0.445 0.440 0.450 0.445 0.445 4,000 1,780 0.4450 0.085 0.084 0.086 0.085 0.085 20,839 0.0854 -1.11%
2012-11-26 0 0.450 0.450 0.455 0.435 0.460 77,500 35,340 0.4560 0.086 0.086 0.087 0.083 0.088 403,764 0.0875 3.45%
2012-11-23 0 0.435 0.435 0.440 0.430 0.445 6,034,000 2,654,850 0.4400 0.083 0.083 0.084 0.083 0.085 31,436,281 0.0845 1.16%
2012-11-22 0 0.430 0.430 0.445 0.430 0.430 7,005,000 3,012,040 0.4300 0.083 0.083 0.085 0.083 0.083 36,495,053 0.0825 0.00%
2012-11-21 0 0.430 0.430 0.450 0.430 0.430 2,055,600 883,828 0.4300 0.083 0.083 0.086 0.083 0.083 10,709,383 0.0825 1.18%
2012-11-20 0 0.425 0.425 0.450 0.425 0.430 4,034,200 1,724,540 0.4275 0.082 0.082 0.086 0.082 0.083 21,017,608 0.0821 -1.16%
2012-11-19 0 0.430 0.425 0.430 0.415 0.430 4,010,500 1,724,440 0.4300 0.083 0.082 0.083 0.080 0.083 20,894,134 0.0825 -4.44%
2012-11-16 0 0.450 0.415 0.450 0.445 0.455 118,800 53,117 0.4471 0.086 0.080 0.086 0.085 0.087 618,931 0.0858 0.00%
2012-11-15 0 0.450 0.445 0.470 - - 800 336 0.4200 0.086 0.085 0.090 - - 4,168 0.0806 0.00%
2012-11-14 0 0.450 0.450 0.470 0.450 0.480 36,800 16,920 0.4598 0.086 0.086 0.090 0.086 0.092 191,723 0.0883 -2.17%
2012-11-13 0 0.460 0.450 0.470 0.450 0.460 49,500 22,387 0.4523 0.088 0.086 0.090 0.086 0.088 257,888 0.0868 -4.17%
2012-11-12 0 0.480 0.430 0.480 0.440 0.480 144,840 66,964 0.4623 0.092 0.083 0.092 0.084 0.092 754,596 0.0887 1.05%
2012-11-09 0 0.475 0.430 0.475 - - 1,900 798 0.4200 0.091 0.083 0.091 - - 9,899 0.0806 0.00%
2012-11-08 0 0.475 0.440 0.475 - - 1,700 759 0.4465 0.091 0.084 0.091 - - 8,857 0.0857 -1.04%
2012-11-07 0 0.480 0.470 0.485 0.425 0.480 101,500 46,013 0.4533 0.092 0.090 0.093 0.082 0.092 528,801 0.0870 12.94%
2012-11-06 0 0.425 0.425 0.440 0.420 0.420 2,245,260 942,984 0.4200 0.082 0.082 0.084 0.081 0.081 11,697,485 0.0806 -1.16%
2012-11-05 0 0.430 0.425 0.445 0.430 0.440 33,500 14,520 0.4334 0.083 0.082 0.085 0.083 0.084 174,530 0.0832 -1.15%
2012-11-02 0 0.435 0.430 0.440 0.435 0.450 161,540 70,410 0.4359 0.083 0.083 0.084 0.083 0.086 841,600 0.0837 0.00%
2012-11-01 0 0.435 0.425 0.435 0.425 0.450 213,500 91,375 0.4280 0.083 0.082 0.083 0.082 0.086 1,112,305 0.0821 4.82%
2012-10-31 0 0.415 0.415 0.440 0.415 0.425 334,000 138,760 0.4154 0.080 0.080 0.084 0.080 0.082 1,740,092 0.0797 -3.49%
2012-10-30 0 0.430 0.425 0.435 0.430 0.430 7,660 3,202 0.4180 0.083 0.082 0.083 0.083 0.083 39,908 0.0802 1.18%
2012-10-29 0 0.425 0.425 0.455 0.425 0.460 35,740 15,598 0.4364 0.082 0.082 0.087 0.082 0.088 186,200 0.0838 -3.41%
2012-10-26 0 0.440 0.440 0.460 0.425 0.455 43,034,300 19,794,862 0.4600 0.084 0.084 0.088 0.082 0.087 224,202,576 0.0883 -4.35%
2012-10-25 0 0.460 0.425 0.460 - - 48,100 21,683 0.4508 0.088 0.082 0.088 - - 250,594 0.0865 0.00%
2012-10-24 0 0.460 0.445 0.460 0.435 0.460 324,100 146,480 0.4520 0.088 0.085 0.088 0.083 0.088 1,688,515 0.0868 8.24%
2012-10-22 0 0.425 0.420 0.445 0.425 0.425 42,200 17,891 0.4240 0.082 0.081 0.085 0.082 0.082 219,856 0.0814 0.00%
2012-10-19 0 0.425 0.425 0.430 0.425 0.445 43,500 19,032 0.4375 0.082 0.082 0.083 0.082 0.085 226,629 0.0840 -4.49%
2012-10-18 0 0.445 0.435 0.455 0.430 0.445 20,000 8,560 0.4280 0.085 0.083 0.087 0.083 0.085 104,197 0.0822 2.30%
2012-10-17 0 0.435 0.435 0.455 - - 2,000 820 0.4100 0.083 0.083 0.087 - - 10,420 0.0787 2.35%
2012-10-16 0 0.425 0.425 0.450 0.420 0.420 9,000 3,765 0.4183 0.082 0.082 0.086 0.081 0.081 46,889 0.0803 1.19%
2012-10-15 0 0.420 0.420 0.450 0.420 0.440 68,400 29,160 0.4263 0.081 0.081 0.086 0.081 0.084 356,354 0.0818 -2.33%
2012-10-12 0 0.430 0.420 0.430 0.420 0.430 430,500 184,440 0.4284 0.083 0.081 0.083 0.081 0.083 2,242,844 0.0822 -4.44%
2012-10-11 0 0.450 0.430 0.450 0.425 0.450 187,200 81,697 0.4364 0.086 0.083 0.086 0.082 0.086 975,285 0.0838 4.65%
2012-10-10 0 0.430 0.420 0.430 - - 3,820 1,528 0.4000 0.083 0.081 0.083 - - 19,902 0.0768 -1.15%
2012-10-09 0 0.435 0.430 0.455 0.435 0.470 125,400 56,809 0.4530 0.083 0.083 0.087 0.083 0.090 653,316 0.0870 6.10%
2012-10-08 0 0.410 0.410 0.420 0.410 0.455 20,000 8,400 0.4200 0.079 0.079 0.081 0.079 0.087 104,197 0.0806 -10.87%
2012-10-05 0 0.460 0.435 0.460 0.455 0.460 141,900 65,039 0.4583 0.088 0.083 0.088 0.087 0.088 739,279 0.0880 3.37%
2012-10-04 0 0.445 0.445 0.450 0.445 0.445 7,700 3,314 0.4304 0.085 0.085 0.086 0.085 0.085 40,116 0.0826 -2.20%
2012-10-03 0 0.455 0.435 0.460 0.430 0.455 269,000 118,815 0.4417 0.087 0.083 0.088 0.083 0.087 1,401,452 0.0848 3.41%
2012-09-28 0 0.440 0.430 0.455 0.440 0.460 299,600 135,622 0.4527 0.084 0.083 0.087 0.084 0.088 1,560,873 0.0869 -4.35%
2012-09-27 0 0.460 0.460 0.480 0.460 0.480 109,000 51,515 0.4726 0.088 0.088 0.092 0.088 0.092 567,874 0.0907 0.00%
2012-09-26 0 0.460 0.450 0.460 - - 5,600 2,390 0.4268 0.088 0.086 0.088 - - 29,175 0.0819 -4.17%
2012-09-25 0 0.480 0.455 0.480 0.460 0.480 100,000 46,500 0.4650 0.092 0.087 0.092 0.088 0.092 520,986 0.0893 4.35%
2012-09-24 0 0.460 0.460 0.470 0.460 0.465 34,400 15,836 0.4603 0.088 0.088 0.090 0.088 0.089 179,219 0.0884 -6.12%
2012-09-21 0 0.490 0.470 0.490 0.465 0.500 281,300 137,870 0.4901 0.094 0.090 0.094 0.089 0.096 1,465,533 0.0941 3.16%
2012-09-20 0 0.475 0.460 0.480 0.465 0.475 143,800 67,754 0.4712 0.091 0.088 0.092 0.089 0.091 749,178 0.0904 1.06%
2012-09-19 0 0.470 0.465 0.470 0.455 0.490 148,000 69,200 0.4676 0.090 0.089 0.090 0.087 0.094 771,059 0.0897 5.62%
2012-09-18 0 0.445 0.440 0.455 0.445 0.455 120,000 54,040 0.4503 0.085 0.084 0.087 0.085 0.087 625,183 0.0864 -3.26%
2012-09-17 0 0.460 0.440 0.470 0.430 0.485 2,622,000 1,233,934 0.4706 0.088 0.084 0.090 0.083 0.093 13,660,247 0.0903 -2.13%
2012-09-14 0 0.470 0.470 0.485 0.470 0.470 8,600 3,933 0.4573 0.090 0.090 0.093 0.090 0.090 44,805 0.0878 0.00%
2012-09-13 0 0.470 0.455 0.500 0.450 0.470 121,300 56,127 0.4627 0.090 0.087 0.096 0.086 0.090 631,956 0.0888 0.00%
2012-09-12 0 0.470 0.465 0.485 0.470 0.520 304,300 150,713 0.4953 0.090 0.089 0.093 0.090 0.100 1,585,360 0.0951 -4.08%
2012-09-11 0 0.490 0.470 0.490 0.455 0.520 803,180 378,418 0.4711 0.094 0.090 0.094 0.087 0.100 4,184,453 0.0904 4.26%
2012-09-10 0 0.470 0.470 0.490 0.470 0.500 278,000 132,080 0.4751 0.090 0.090 0.094 0.090 0.096 1,448,340 0.0912 -2.08%
2012-09-07 0 0.480 0.480 0.500 0.465 0.495 114,000 56,090 0.4920 0.092 0.092 0.096 0.089 0.095 593,924 0.0944 -2.04%
2012-09-06 0 0.490 0.460 0.490 0.490 0.490 219,000 107,160 0.4893 0.094 0.088 0.094 0.094 0.094 1,140,959 0.0939 4.26%
2012-09-05 0 0.470 0.455 0.470 0.490 0.500 100,000 49,960 0.4996 0.090 0.087 0.090 0.094 0.096 520,986 0.0959 -2.08%
2012-09-04 0 0.480 0.435 0.480 0.455 0.500 45,800 21,850 0.4771 0.092 0.083 0.092 0.087 0.096 238,611 0.0916 -3.03%
2012-09-03 0 0.495 0.465 0.495 0.460 0.495 87,900 41,436 0.4714 0.095 0.089 0.095 0.088 0.095 457,946 0.0905 -1.00%
2012-08-31 0 0.500 0.480 0.500 0.480 0.530 291,000 146,505 0.5035 0.096 0.092 0.096 0.092 0.102 1,516,069 0.0966 1.01%
2012-08-30 0 0.495 0.455 0.495 0.455 0.500 1,352,000 632,380 0.4677 0.095 0.087 0.095 0.087 0.096 7,043,728 0.0898 7.61%
2012-08-29 0 0.460 0.440 0.460 0.445 0.460 70,200 31,831 0.4534 0.088 0.084 0.088 0.085 0.088 365,732 0.0870 4.55%
2012-08-28 0 0.440 0.430 0.465 0.440 0.440 41,800 18,355 0.4391 0.084 0.083 0.089 0.084 0.084 217,772 0.0843 -1.12%
2012-08-27 0 0.445 0.445 0.450 0.445 0.500 144,400 68,172 0.4721 0.085 0.085 0.086 0.085 0.096 752,303 0.0906 -3.26%
2012-08-24 0 0.460 0.450 0.480 0.460 0.460 61,000 28,040 0.4597 0.088 0.086 0.092 0.088 0.088 317,801 0.0882 0.00%
2012-08-23 0 0.460 0.460 0.480 0.460 0.490 110,000 51,360 0.4669 0.088 0.088 0.092 0.088 0.094 573,084 0.0896 -6.12%
2012-08-22 0 0.490 0.425 0.490 0.430 0.490 151,200 67,245 0.4447 0.094 0.082 0.094 0.083 0.094 787,730 0.0854 11.36%
2012-08-21 0 0.440 0.440 0.450 0.440 0.470 131,400 58,988 0.4489 0.084 0.084 0.086 0.084 0.090 684,575 0.0862 -3.30%
2012-08-20 0 0.455 0.420 0.455 0.455 0.455 105,000 47,720 0.4545 0.087 0.081 0.087 0.087 0.087 547,035 0.0872 0.00%
2012-08-17 0 0.455 0.455 0.470 0.455 0.455 113,500 51,587 0.4545 0.087 0.087 0.090 0.087 0.087 591,319 0.0872 0.00%
2012-08-16 0 0.455 0.435 0.470 - - 0 0 - 0.087 0.083 0.090 - - 0 - 0.00%
2012-08-15 0 0.455 0.420 0.475 0.455 0.455 8,200 3,720 0.4537 0.087 0.081 0.091 0.087 0.087 42,721 0.0871 0.00%
2012-08-14 0 0.455 0.440 0.475 - - 800 320 0.4000 0.087 0.084 0.091 - - 4,168 0.0768 0.00%
2012-08-13 0 0.455 0.450 0.460 0.430 0.460 1,388,500 634,741 0.4571 0.087 0.086 0.088 0.083 0.088 7,233,887 0.0877 -1.09%
2012-08-10 0 0.460 0.445 0.460 0.440 0.465 2,117,500 966,105 0.4562 0.088 0.085 0.088 0.084 0.089 11,031,874 0.0876 -2.13%
2012-08-09 0 0.470 0.450 0.470 0.435 0.475 756,400 348,917 0.4613 0.090 0.086 0.090 0.083 0.091 3,940,736 0.0885 3.30%
2012-08-08 0 0.455 0.450 0.455 0.455 0.460 219,400 99,754 0.4547 0.087 0.086 0.087 0.087 0.088 1,143,043 0.0873 0.00%
2012-08-07 0 0.455 0.450 0.460 0.440 0.460 585,000 263,980 0.4512 0.087 0.086 0.088 0.084 0.088 3,047,767 0.0866 2.25%
2012-08-06 0 0.445 0.445 0.450 0.440 0.475 1,253,000 568,732 0.4539 0.085 0.085 0.086 0.084 0.091 6,527,952 0.0871 -3.26%
2012-08-03 0 0.460 0.450 0.460 0.445 0.480 2,012,400 938,250 0.4662 0.088 0.086 0.088 0.085 0.092 10,484,318 0.0895 -2.13%
2012-08-02 0 0.470 0.470 0.480 0.460 0.550 4,488,100 2,336,605 0.5206 0.090 0.090 0.092 0.088 0.106 23,382,362 0.0999 -7.84%
2012-08-01 0 0.510 0.500 0.520 0.480 0.520 541,800 272,148 0.5023 0.098 0.096 0.100 0.092 0.100 2,822,701 0.0964 9.68%
2012-07-31 0 0.465 0.460 0.500 0.465 0.600 14,157,020 7,596,433 0.5366 0.089 0.088 0.096 0.089 0.115 73,756,059 0.1030 -13.89%
2012-07-30 0 0.540 0.530 0.550 0.540 0.540 2,027,300 1,094,631 0.5399 0.104 0.102 0.106 0.104 0.104 10,561,944 0.1036 0.00%
2012-07-27 0 0.540 0.540 0.560 0.540 0.550 18,720 9,899 0.5288 0.104 0.104 0.107 0.104 0.106 97,529 0.1015 -1.82%
2012-07-26 0 0.550 0.540 0.570 - - 0 0 - 0.106 0.104 0.109 - - 0 - 0.00%
2012-07-25 0 0.550 0.540 0.600 0.550 0.600 67,200 37,160 0.5530 0.106 0.104 0.115 0.106 0.115 350,102 0.1061 0.00%
2012-07-24 0 0.550 0.530 0.580 0.540 0.550 3,049,000 1,676,420 0.5498 0.106 0.102 0.111 0.104 0.106 15,884,856 0.1055 -1.79%
2012-07-23 0 0.560 0.550 0.560 0.560 0.560 3,044,000 1,704,640 0.5600 0.107 0.106 0.107 0.107 0.107 15,858,807 0.1075 0.00%
2012-07-20 0 0.560 0.550 0.560 0.560 0.640 603,000 340,220 0.5642 0.107 0.106 0.107 0.107 0.123 3,141,544 0.1083 0.00%
2012-07-19 0 0.560 0.530 0.570 - - 3,060 1,560 0.5098 0.107 0.102 0.109 - - 15,942 0.0979 0.00%
2012-07-18 0 0.560 0.550 0.570 - - 2,800 1,428 0.5100 0.107 0.106 0.109 - - 14,588 0.0979 0.00%
2012-07-17 0 0.560 0.530 0.580 0.560 0.590 32,200 18,076 0.5614 0.107 0.102 0.111 0.107 0.113 167,757 0.1078 0.00%
2012-07-16 0 0.560 0.530 0.580 0.540 0.560 30,000 16,220 0.5407 0.107 0.102 0.111 0.104 0.107 156,296 0.1038 0.00%
2012-07-13 0 0.560 0.550 0.580 0.560 0.570 16,600 9,248 0.5571 0.107 0.106 0.111 0.107 0.109 86,484 0.1069 -1.75%
2012-07-12 0 0.570 0.570 0.600 0.550 0.550 6,300 3,376 0.5359 0.109 0.109 0.115 0.106 0.106 32,822 0.1029 -1.72%
2012-07-11 0 0.580 0.560 0.600 0.580 0.600 121,400 70,570 0.5813 0.111 0.107 0.115 0.111 0.115 632,477 0.1116 -1.69%
2012-07-10 0 0.590 0.590 0.600 0.580 0.590 30,000 17,440 0.5813 0.113 0.113 0.115 0.111 0.113 156,296 0.1116 -1.67%
2012-07-09 0 0.600 0.590 0.600 0.590 0.600 586,000 350,840 0.5987 0.115 0.113 0.115 0.113 0.115 3,052,977 0.1149 0.00%
2012-07-06 0 0.600 0.590 0.600 0.600 0.650 1,371,900 861,603 0.6280 0.115 0.113 0.115 0.115 0.125 7,147,404 0.1205 -7.69%
2012-07-05 0 0.650 0.650 0.660 0.630 0.650 20,000 12,920 0.6460 0.125 0.125 0.127 0.121 0.125 104,197 0.1240 3.17%
2012-07-04 0 0.630 0.630 0.660 0.630 0.630 11,000 6,510 0.5918 0.121 0.121 0.127 0.121 0.121 57,308 0.1136 -3.08%
2012-07-03 0 0.650 0.650 0.660 0.510 0.660 2,120,900 1,392,744 0.6567 0.125 0.125 0.127 0.098 0.127 11,049,587 0.1260 0.00%
2012-06-29 0 0.650 0.640 0.680 0.630 0.720 6,079,500 4,192,580 0.6896 0.125 0.123 0.131 0.121 0.138 31,673,329 0.1324 3.17%
2012-06-28 0 0.630 0.630 0.650 0.630 0.630 15,900 9,740 0.6126 0.121 0.121 0.125 0.121 0.121 82,837 0.1176 -3.08%
2012-06-27 0 0.650 0.650 0.660 0.640 0.650 6,121,800 3,979,040 0.6500 0.125 0.125 0.127 0.123 0.125 31,893,706 0.1248 0.00%
2012-06-26 0 0.650 0.630 0.650 0.650 0.650 2,017,000 1,311,010 0.6500 0.125 0.121 0.125 0.125 0.125 10,508,283 0.1248 0.00%
2012-06-25 0 0.650 0.640 0.660 0.640 0.650 36,360 23,543 0.6475 0.125 0.123 0.127 0.123 0.125 189,430 0.1243 1.56%
2012-06-22 0 0.640 0.640 0.670 0.640 0.640 6,300 3,946 0.6263 0.123 0.123 0.129 0.123 0.123 32,822 0.1202 0.00%
2012-06-21 0 0.640 0.640 0.690 0.640 0.650 29,400 18,844 0.6410 0.123 0.123 0.132 0.123 0.125 153,170 0.1230 0.00%
2012-06-20 0 0.640 0.650 0.700 0.640 0.640 10,200 6,524 0.6396 0.123 0.125 0.134 0.123 0.123 53,141 0.1228 -1.54%
2012-06-19 0 0.650 0.650 0.700 0.640 0.660 123,100 80,807 0.6564 0.125 0.125 0.134 0.123 0.127 641,333 0.1260 -4.41%
2012-06-18 0 0.680 0.670 0.690 0.670 0.680 12,300 8,157 0.6632 0.131 0.129 0.132 0.129 0.131 64,081 0.1273 1.49%
2012-06-15 0 0.670 0.670 0.710 - - 500 320 0.6400 0.129 0.129 0.136 - - 2,605 0.1228 0.00%
2012-06-14 0 0.670 0.670 0.720 0.670 0.670 204,600 137,064 0.6699 0.129 0.129 0.138 0.129 0.129 1,065,937 0.1286 0.00%
2012-06-13 0 0.670 0.670 0.700 0.650 0.650 8,000 5,140 0.6425 0.129 0.129 0.134 0.125 0.125 41,679 0.1233 1.52%
2012-06-12 0 0.660 0.660 0.700 0.650 0.680 40,500 26,435 0.6527 0.127 0.127 0.134 0.125 0.131 210,999 0.1253 1.54%
2012-06-11 0 0.650 0.650 0.680 0.650 0.650 12,900 8,220 0.6372 0.125 0.125 0.131 0.125 0.125 67,207 0.1223 0.00%
2012-06-08 0 0.650 0.650 0.740 0.630 0.670 33,840 22,070 0.6522 0.125 0.125 0.142 0.121 0.129 176,302 0.1252 -4.41%
2012-06-07 0 0.680 0.680 0.720 0.680 0.680 17,000 11,500 0.6765 0.131 0.131 0.138 0.131 0.131 88,568 0.1298 3.03%
2012-06-06 0 0.660 0.690 0.710 - - 0 0 - 0.127 0.132 0.136 - - 0 - 0.00%
2012-06-05 0 0.660 0.650 0.710 0.630 0.660 17,800 11,390 0.6399 0.127 0.125 0.136 0.121 0.127 92,735 0.1228 1.54%
2012-06-04 0 0.650 0.650 0.690 0.650 0.650 17,800 11,516 0.6470 0.125 0.125 0.132 0.125 0.125 92,735 0.1242 -7.14%
2012-06-01 0 0.700 0.700 0.740 - - 2,000 1,330 0.6650 0.134 0.134 0.142 - - 10,420 0.1276 1.45%
2012-05-31 0 0.690 0.680 0.730 0.690 0.690 49,700 34,242 0.6890 0.132 0.131 0.140 0.132 0.132 258,930 0.1322 0.00%
2012-05-30 0 0.690 0.690 0.720 0.690 0.740 9,000 6,390 0.7100 0.132 0.132 0.138 0.132 0.142 46,889 0.1363 -1.43%
2012-05-29 0 0.700 0.700 0.720 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
2012-05-28 0 0.700 0.700 0.770 - - 2,800 1,876 0.6700 0.134 0.134 0.148 - - 14,588 0.1286 0.00%
2012-05-25 0 0.700 0.700 0.720 0.690 0.700 52,400 36,264 0.6921 0.134 0.134 0.138 0.132 0.134 272,997 0.1328 -4.11%
2012-05-24 0 0.730 0.700 0.750 0.700 0.730 30,200 21,554 0.7137 0.140 0.134 0.144 0.134 0.140 157,338 0.1370 0.00%
2012-05-23 0 0.730 0.710 0.760 0.730 0.760 67,400 49,456 0.7338 0.140 0.136 0.146 0.140 0.146 351,144 0.1408 1.39%
2012-05-22 0 0.720 0.720 0.750 0.720 0.780 125,238,540 93,930,777 0.7500 0.138 0.138 0.144 0.138 0.150 652,474,964 0.1440 -5.26%
2012-05-21 0 0.760 0.730 0.770 0.740 0.760 37,300 27,670 0.7418 0.146 0.140 0.148 0.142 0.146 194,328 0.1424 1.33%
2012-05-18 0 0.750 0.700 0.780 0.700 0.750 95,100 68,636 0.7217 0.144 0.134 0.150 0.134 0.144 495,457 0.1385 4.17%
2012-05-17 0 0.720 0.700 0.720 0.660 0.720 74,400 52,556 0.7064 0.138 0.134 0.138 0.127 0.138 387,613 0.1356 5.88%
2012-05-16 0 0.680 0.670 0.720 0.680 0.680 62,600 42,412 0.6775 0.131 0.129 0.138 0.131 0.131 326,137 0.1300 -5.56%
2012-05-15 0 0.720 0.680 0.720 0.700 0.720 20,300 14,235 0.7012 0.138 0.131 0.138 0.134 0.138 105,760 0.1346 2.86%
2012-05-14 0 0.700 0.680 0.700 0.700 0.710 49,400 34,678 0.7020 0.134 0.131 0.134 0.134 0.136 257,367 0.1347 -2.78%
2012-05-11 0 0.720 0.720 0.780 0.700 0.700 34,700 24,209 0.6977 0.138 0.138 0.150 0.134 0.134 180,782 0.1339 -2.70%
2012-05-10 0 0.740 0.710 0.770 - - 2,000 1,360 0.6800 0.142 0.136 0.148 - - 10,420 0.1305 0.00%
2012-05-09 0 0.740 0.740 0.770 0.740 0.740 14,800 10,748 0.7262 0.142 0.142 0.148 0.142 0.142 77,106 0.1394 -5.13%
2012-05-08 0 0.780 0.710 0.760 0.750 0.780 37,900 28,947 0.7638 0.150 0.136 0.146 0.144 0.150 197,454 0.1466 0.00%
2012-05-07 0 0.780 0.750 0.780 0.780 0.780 40,560 31,595 0.7790 0.150 0.144 0.150 0.150 0.150 211,312 0.1495 0.00%
2012-05-04 0 0.780 0.740 0.780 0.750 0.780 158,100 121,009 0.7654 0.150 0.142 0.150 0.144 0.150 823,678 0.1469 0.00%
2012-05-03 0 0.780 0.770 0.780 0.770 0.780 11,260 8,609 0.7646 0.150 0.148 0.150 0.148 0.150 58,663 0.1468 0.00%
2012-05-02 0 0.780 0.770 0.780 0.770 0.780 176,600 137,124 0.7765 0.150 0.148 0.150 0.148 0.150 920,061 0.1490 0.00%
2012-04-30 0 0.780 0.760 0.780 0.760 0.780 94,400 72,714 0.7703 0.150 0.146 0.150 0.146 0.150 491,811 0.1478 1.30%
2012-04-27 0 0.770 0.740 0.770 0.750 0.780 11,200 8,392 0.7493 0.148 0.142 0.148 0.144 0.150 58,350 0.1438 0.00%
2012-04-26 0 0.770 0.760 0.780 0.740 0.770 30,300 22,734 0.7503 0.148 0.146 0.150 0.142 0.148 157,859 0.1440 1.32%
2012-04-25 0 0.760 0.750 0.780 0.740 0.760 19,000 14,210 0.7479 0.146 0.144 0.150 0.142 0.146 98,987 0.1436 0.00%
2012-04-24 0 0.760 0.740 0.770 - - 1,000 700 0.7000 0.146 0.142 0.148 - - 5,210 0.1344 0.00%
2012-04-23 0 0.760 0.760 0.770 0.730 0.750 49,000 36,020 0.7351 0.146 0.146 0.148 0.140 0.144 255,283 0.1411 1.33%
2012-04-20 0 0.750 0.720 0.770 - - 400 275 0.6875 0.144 0.138 0.148 - - 2,084 0.1320 0.00%
2012-04-19 0 0.750 0.740 0.760 0.740 0.760 196,200 146,308 0.7457 0.144 0.142 0.146 0.142 0.146 1,022,174 0.1431 -1.32%
2012-04-18 0 0.760 0.740 0.760 - - 2,300 1,656 0.7200 0.146 0.142 0.146 - - 11,983 0.1382 -1.30%
2012-04-17 0 0.770 0.740 0.770 0.730 0.770 88,000 64,640 0.7345 0.148 0.142 0.148 0.140 0.148 458,467 0.1410 1.32%
2012-04-16 0 0.760 0.750 0.760 0.750 0.760 1,525,500 1,151,705 0.7550 0.146 0.144 0.146 0.144 0.146 7,947,638 0.1449 -1.30%
2012-04-13 0 0.770 0.750 0.770 0.730 0.790 1,512,000 1,159,740 0.7670 0.148 0.144 0.148 0.140 0.152 7,877,305 0.1472 -1.28%
2012-04-12 0 0.780 0.760 0.780 0.770 0.810 3,192,000 2,520,560 0.7896 0.150 0.146 0.150 0.148 0.155 16,629,866 0.1516 0.00%
2012-04-11 0 0.780 0.770 0.780 0.780 0.840 1,936,000 1,582,760 0.8175 0.150 0.148 0.150 0.150 0.161 10,086,284 0.1569 -3.70%
2012-04-10 0 0.810 0.790 0.820 0.790 0.870 1,430,000 1,190,480 0.8325 0.155 0.152 0.157 0.152 0.167 7,450,096 0.1598 -5.81%
2012-04-05 0 0.860 0.860 0.870 0.830 0.890 1,608,700 1,389,303 0.8636 0.165 0.165 0.167 0.159 0.171 8,381,098 0.1658 -2.27%
2012-04-03 0 0.880 0.860 0.880 0.850 0.910 1,320,000 1,165,760 0.8832 0.169 0.165 0.169 0.163 0.175 6,877,012 0.1695 1.15%
2012-04-02 0 0.870 0.860 0.880 0.860 0.930 1,978,100 1,787,183 0.9035 0.167 0.165 0.169 0.165 0.179 10,305,619 0.1734 -2.25%
2012-03-30 0 0.890 0.880 0.890 0.890 0.900 838,100 752,346 0.8977 0.171 0.169 0.171 0.171 0.173 4,366,382 0.1723 -2.20%
2012-03-29 0 0.910 0.910 0.920 0.910 0.940 356,300 330,627 0.9279 0.175 0.175 0.177 0.175 0.180 1,856,272 0.1781 -4.21%
2012-03-28 0 0.950 0.960 0.970 0.930 0.990 1,366,000 1,328,946 0.9729 0.182 0.184 0.186 0.179 0.190 7,116,666 0.1867 -4.04%
2012-03-27 0 0.990 0.970 0.990 0.930 1.000 1,758,700 1,714,889 0.9751 0.190 0.186 0.190 0.179 0.192 9,162,577 0.1872 5.32%
2012-03-26 0 0.940 0.900 0.940 0.900 0.940 992,600 916,482 0.9233 0.180 0.173 0.180 0.173 0.180 5,171,305 0.1772 1.08%
2012-03-23 0 0.930 0.900 0.930 - - 1,500 1,305 0.8700 0.179 0.173 0.179 - - 7,815 0.1670 0.00%
2012-03-22 0 0.930 0.900 0.940 - - 900 783 0.8700 0.179 0.173 0.180 - - 4,689 0.1670 0.00%
2012-03-21 0 0.930 0.880 0.940 0.870 0.930 307,600 275,770 0.8965 0.179 0.169 0.180 0.167 0.179 1,602,552 0.1721 2.20%
2012-03-20 0 0.910 0.910 0.920 0.890 0.930 319,100 287,686 0.9016 0.175 0.175 0.177 0.171 0.179 1,662,466 0.1730 -6.19%
2012-03-19 0 0.970 0.970 0.990 0.970 0.990 201,580 197,505 0.9798 0.186 0.186 0.190 0.186 0.190 1,050,203 0.1881 -3.00%
2012-03-16 0 1.000 0.980 1.000 0.980 1.000 206,200 205,308 0.9957 0.192 0.188 0.192 0.188 0.192 1,074,273 0.1911 0.00%
2012-03-15 0 1.000 0.990 1.000 0.990 1.000 117,500 116,994 0.9957 0.192 0.190 0.192 0.190 0.192 612,158 0.1911 1.01%
2012-03-14 0 0.990 0.990 1.000 0.990 1.000 587,800 587,278 0.9991 0.190 0.190 0.192 0.190 0.192 3,062,354 0.1918 0.00%
2012-03-13 0 0.990 0.980 1.000 0.990 0.990 17,300 16,915 0.9777 0.190 0.188 0.192 0.190 0.190 90,131 0.1877 -1.00%
2012-03-12 0 1.000 0.980 1.000 0.990 1.010 198,600 199,130 1.0027 0.192 0.188 0.192 0.190 0.194 1,034,678 0.1925 -0.99%
2012-03-09 0 1.010 1.010 1.020 1.010 1.030 123,120 124,335 1.0099 0.194 0.194 0.196 0.194 0.198 641,438 0.1938 0.00%
2012-03-08 0 1.010 1.010 1.030 1.000 1.010 46,800 46,558 0.9948 0.194 0.194 0.198 0.192 0.194 243,821 0.1910 0.00%
2012-03-07 0 1.010 0.980 1.010 - - 4,500 4,215 0.9367 0.194 0.188 0.194 - - 23,444 0.1798 0.00%
2012-03-06 0 1.010 1.000 1.020 1.000 1.010 40,000 40,280 1.0070 0.194 0.192 0.196 0.192 0.194 208,394 0.1933 0.00%
2012-03-05 0 1.010 1.010 1.030 1.010 1.030 204,500 209,860 1.0262 0.194 0.194 0.198 0.194 0.198 1,065,416 0.1970 0.00%
2012-03-02 0 1.010 1.010 1.030 1.010 1.030 387,240 397,980 1.0277 0.194 0.194 0.198 0.194 0.198 2,017,465 0.1973 -1.94%
2012-03-01 0 1.030 1.000 1.040 1.010 1.030 30,800 31,236 1.0142 0.198 0.192 0.200 0.194 0.198 160,464 0.1947 0.98%
2012-02-29 0 1.020 1.010 1.020 0.990 1.020 79,320 79,670 1.0044 0.196 0.194 0.196 0.190 0.196 413,246 0.1928 0.00%
2012-02-28 0 1.020 1.000 1.020 0.980 1.020 150,000 150,092 1.0006 0.196 0.192 0.196 0.188 0.196 781,479 0.1921 0.00%
2012-02-27 0 1.020 1.010 1.020 1.020 1.020 207,500 211,390 1.0187 0.196 0.194 0.196 0.196 0.196 1,081,045 0.1955 0.00%
2012-02-24 0 1.020 1.020 1.040 - - 3,600 3,580 0.9944 0.196 0.196 0.200 - - 18,755 0.1909 0.00%
2012-02-23 0 1.020 1.020 1.040 1.020 1.050 33,400 34,706 1.0391 0.196 0.196 0.200 0.196 0.202 174,009 0.1994 -1.92%
2012-02-22 0 1.040 1.020 1.050 1.020 1.060 248,080 255,321 1.0292 0.200 0.196 0.202 0.196 0.203 1,292,461 0.1975 0.97%
2012-02-21 0 1.030 1.010 1.030 1.010 1.030 109,100 111,615 1.0231 0.198 0.194 0.198 0.194 0.198 568,395 0.1964 3.00%
2012-02-20 0 1.000 1.000 1.030 1.000 1.010 101,800 102,276 1.0047 0.192 0.192 0.198 0.192 0.194 530,364 0.1928 0.00%
2012-02-17 0 1.000 1.000 1.020 0.990 1.020 5,868,500 5,868,762 1.0000 0.192 0.192 0.196 0.190 0.196 30,574,050 0.1920 0.00%
2012-02-16 0 1.000 0.990 1.000 0.990 1.040 2,268,200 2,270,274 1.0009 0.192 0.190 0.192 0.190 0.200 11,816,999 0.1921 0.00%
2012-02-15 0 1.000 1.000 1.020 0.990 1.020 3,162,300 3,162,893 1.0002 0.192 0.192 0.196 0.190 0.196 16,475,133 0.1920 -1.96%
2012-02-14 0 1.020 1.000 1.020 1.010 1.030 263,000 266,870 1.0147 0.196 0.192 0.196 0.194 0.198 1,370,193 0.1948 -6.42%
2012-02-13 0 1.090 1.040 1.090 1.000 1.100 96,700 101,061 1.0451 0.209 0.200 0.209 0.192 0.211 503,793 0.2006 9.00%
2012-02-10 0 1.000 1.000 1.030 1.000 1.050 140,980 144,089 1.0221 0.192 0.192 0.198 0.192 0.202 734,486 0.1962 -0.99%
2012-02-09 0 1.010 1.010 1.030 1.010 1.030 111,120 113,195 1.0187 0.194 0.194 0.198 0.194 0.198 578,919 0.1955 -0.98%
2012-02-08 0 1.020 0.990 1.020 0.990 1.020 76,300 76,623 1.0042 0.196 0.190 0.196 0.190 0.196 397,512 0.1928 3.03%
2012-02-07 0 0.990 0.990 1.020 0.990 0.990 26,680 26,203 0.9821 0.190 0.190 0.196 0.190 0.190 138,999 0.1885 -3.88%
2012-02-06 0 1.030 0.990 1.030 0.990 1.030 134,560 136,057 1.0111 0.198 0.190 0.198 0.190 0.198 701,038 0.1941 4.04%
2012-02-03 0 0.990 0.990 1.000 0.970 1.030 192,180 191,624 0.9971 0.190 0.190 0.192 0.186 0.198 1,001,230 0.1914 -1.00%
2012-02-02 0 1.000 0.990 1.030 1.000 1.020 65,220 65,064 0.9976 0.192 0.190 0.198 0.192 0.196 339,787 0.1915 1.01%
2012-02-01 0 0.990 0.990 1.010 0.980 0.990 60,900 59,686 0.9801 0.190 0.190 0.194 0.188 0.190 317,280 0.1881 -1.00%
2012-01-31 0 1.000 0.980 1.030 - - 1,200 1,140 0.9500 0.192 0.188 0.198 - - 6,252 0.1823 0.00%
2012-01-30 0 1.000 0.970 1.040 - - 2,000 1,880 0.9400 0.192 0.186 0.200 - - 10,420 0.1804 0.00%
2012-01-27 0 1.000 0.990 1.010 0.990 1.010 133,620 134,588 1.0072 0.192 0.190 0.194 0.190 0.194 696,141 0.1933 0.00%
2012-01-26 0 1.000 1.000 1.030 0.970 1.000 57,860 56,548 0.9773 0.192 0.192 0.198 0.186 0.192 301,442 0.1876 2.04%
2012-01-20 0 0.980 0.980 0.990 0.980 0.990 17,000 16,550 0.9735 0.188 0.188 0.190 0.188 0.190 88,568 0.1869 -2.97%
2012-01-19 0 1.010 0.970 1.010 0.970 1.020 268,800 267,689 0.9959 0.194 0.186 0.194 0.186 0.196 1,400,410 0.1912 2.02%
2012-01-18 0 0.990 0.960 1.000 0.970 1.020 145,900 145,202 0.9952 0.190 0.184 0.192 0.186 0.196 760,118 0.1910 2.06%
2012-01-17 0 0.970 0.970 1.000 0.970 0.990 136,000 133,760 0.9835 0.186 0.186 0.192 0.186 0.190 708,541 0.1888 -2.02%
2012-01-16 0 0.990 0.980 0.990 0.990 1.000 63,880 63,460 0.9934 0.190 0.188 0.190 0.190 0.192 332,806 0.1907 -1.98%
2012-01-13 0 1.010 1.000 1.040 1.010 1.020 98,500 99,330 1.0084 0.194 0.192 0.200 0.194 0.196 513,171 0.1936 0.00%
2012-01-12 0 1.010 1.010 1.020 1.000 1.030 97,100 98,422 1.0136 0.194 0.194 0.196 0.192 0.198 505,877 0.1946 -3.81%
2012-01-11 0 1.050 1.040 1.050 1.050 1.060 308,600 326,846 1.0591 0.202 0.200 0.202 0.202 0.203 1,607,762 0.2033 -2.78%
2012-01-10 0 1.080 1.050 1.090 1.050 1.080 102,000 108,200 1.0608 0.207 0.202 0.209 0.202 0.207 531,405 0.2036 2.86%
2012-01-09 0 1.050 1.040 1.070 1.050 1.080 612,000 652,280 1.0658 0.202 0.200 0.205 0.202 0.207 3,188,433 0.2046 -6.25%
2012-01-06 0 1.120 1.070 1.120 1.100 1.140 593,500 666,229 1.1225 0.215 0.205 0.215 0.211 0.219 3,092,051 0.2155 0.90%
2012-01-05 0 1.110 1.070 1.110 1.070 1.110 1,501,000 1,644,960 1.0959 0.213 0.205 0.213 0.205 0.213 7,819,996 0.2104 3.74%
2012-01-04 0 1.070 1.050 1.110 1.070 1.120 212,100 236,104 1.1132 0.205 0.202 0.213 0.205 0.215 1,105,011 0.2137 -2.73%
2012-01-03 0 1.100 1.090 1.100 1.100 1.170 387,600 440,474 1.1364 0.211 0.209 0.211 0.211 0.225 2,019,341 0.2181 -5.17%
2011-12-30 0 1.160 1.110 1.160 1.010 1.200 3,793,240 4,306,968 1.1354 0.223 0.213 0.223 0.194 0.230 19,762,240 0.2179 10.48%
2011-12-29 0 1.050 1.000 1.050 0.980 1.090 1,108,300 1,134,580 1.0237 0.202 0.192 0.202 0.188 0.209 5,774,085 0.1965 -1.87%
2011-12-28 0 1.070 1.030 1.070 1.020 1.110 946,100 1,006,025 1.0633 0.205 0.198 0.205 0.196 0.213 4,929,046 0.2041 0.94%
2011-12-23 0 1.060 1.030 1.060 1.020 1.090 1,088,600 1,142,006 1.0491 0.203 0.198 0.203 0.196 0.209 5,671,451 0.2014 -2.75%
2011-12-22 0 1.090 1.070 1.110 1.080 1.130 954,200 1,069,128 1.1204 0.209 0.205 0.213 0.207 0.217 4,971,246 0.2151 0.93%
2011-12-21 0 1.080 1.070 1.080 1.070 1.140 1,847,100 2,041,237 1.1051 0.207 0.205 0.207 0.205 0.219 9,623,128 0.2121 -0.92%
2011-12-20 0 1.090 1.040 1.090 1.030 1.130 1,997,440 2,140,610 1.0717 0.209 0.200 0.209 0.198 0.217 10,406,378 0.2057 0.00%
2011-12-19 0 1.090 1.080 1.090 1.080 1.120 1,282,440 1,408,282 1.0981 0.209 0.207 0.209 0.207 0.215 6,681,330 0.2108 -2.68%
2011-12-16 0 1.120 1.100 1.120 1.080 1.130 1,908,600 2,116,122 1.1087 0.215 0.211 0.215 0.207 0.217 9,943,534 0.2128 1.82%
2011-12-15 0 1.100 1.080 1.100 1.040 1.110 4,359,860 4,736,698 1.0864 0.211 0.207 0.211 0.200 0.213 22,714,250 0.2085 2.80%
2011-12-14 0 1.070 1.060 1.070 1.050 1.070 1,957,600 2,083,148 1.0641 0.205 0.203 0.205 0.202 0.205 10,198,817 0.2043 1.90%
2011-12-13 0 1.050 1.050 1.060 1.000 1.070 2,553,740 2,702,727 1.0583 0.202 0.202 0.203 0.192 0.205 13,304,622 0.2031 1.94%
2011-12-12 0 1.030 1.020 1.040 1.030 1.060 2,582,400 2,714,839 1.0513 0.198 0.196 0.200 0.198 0.203 13,453,936 0.2018 4.04%
2011-12-09 0 0.990 0.980 1.000 0.970 0.990 58,960 58,023 0.9841 0.190 0.188 0.192 0.186 0.190 307,173 0.1889 -2.94%
2011-12-08 0 1.020 1.020 1.100 0.910 1.020 425,900 413,441 0.9707 0.196 0.196 0.211 0.175 0.196 2,218,878 0.1863 7.37%
2011-12-07 0 0.950 0.920 0.980 0.950 0.950 58,900 55,477 0.9419 0.182 0.177 0.188 0.182 0.182 306,861 0.1808 -5.00%
2011-12-06 0 1.000 0.970 1.000 0.950 1.000 86,500 84,115 0.9724 0.192 0.186 0.192 0.182 0.192 450,653 0.1867 3.09%
2011-12-05 0 0.970 0.970 0.980 0.950 0.970 323,280 312,477 0.9666 0.186 0.186 0.188 0.182 0.186 1,684,243 0.1855 4.30%
2011-12-02 0 0.930 0.930 0.950 0.900 0.930 80,000 73,720 0.9215 0.179 0.179 0.182 0.173 0.179 416,789 0.1769 3.33%
2011-12-01 0 0.900 0.900 0.910 0.860 0.900 197,500 174,337 0.8827 0.173 0.173 0.175 0.165 0.173 1,028,947 0.1694 0.00%
2011-11-30 0 0.900 0.900 0.920 0.820 0.890 151,920 130,682 0.8602 0.173 0.173 0.177 0.157 0.171 791,482 0.1651 5.88%
2011-11-29 0 0.850 0.820 0.900 0.800 0.850 147,000 123,320 0.8389 0.163 0.157 0.173 0.154 0.163 765,849 0.1610 6.25%
2011-11-28 0 0.800 0.780 0.800 0.800 0.820 50,000 40,020 0.8004 0.154 0.150 0.154 0.154 0.157 260,493 0.1536 0.00%
2011-11-25 0 0.800 0.790 0.820 0.800 0.830 47,900 38,462 0.8030 0.154 0.152 0.157 0.154 0.159 249,552 0.1541 -5.88%
2011-11-24 0 0.850 0.830 0.880 0.850 0.880 76,200 66,507 0.8728 0.163 0.159 0.169 0.163 0.169 396,991 0.1675 0.00%
2011-11-23 0 0.850 0.850 0.880 0.790 0.850 17,000 14,100 0.8294 0.163 0.163 0.169 0.152 0.163 88,568 0.1592 -3.41%
2011-11-22 0 0.880 0.820 0.920 0.840 0.880 30,800 26,637 0.8648 0.169 0.157 0.177 0.161 0.169 160,464 0.1660 0.00%
2011-11-21 0 0.880 0.880 0.920 0.850 0.880 70,500 61,845 0.8772 0.169 0.169 0.177 0.163 0.169 367,295 0.1684 0.00%
2011-11-18 0 0.880 0.830 0.880 0.840 0.920 565,600 507,839 0.8979 0.169 0.159 0.169 0.161 0.177 2,946,695 0.1723 3.53%
2011-11-17 0 0.850 0.850 0.920 0.850 0.900 39,900 34,943 0.8758 0.163 0.163 0.177 0.163 0.173 207,873 0.1681 -3.41%
2011-11-16 0 0.880 0.850 0.900 0.850 0.900 684,300 610,934 0.8928 0.169 0.163 0.173 0.163 0.173 3,565,106 0.1714 7.32%
2011-11-15 0 0.820 0.760 0.820 0.820 0.850 24,000 19,700 0.8208 0.157 0.146 0.157 0.157 0.163 125,037 0.1576 0.00%
2011-11-14 0 0.820 0.790 0.820 0.820 0.820 5,500 4,405 0.8009 0.157 0.152 0.157 0.157 0.157 28,654 0.1537 0.00%
2011-11-11 0 0.820 0.770 0.830 0.770 0.820 166,080 133,037 0.8010 0.157 0.148 0.159 0.148 0.157 865,253 0.1538 5.13%
2011-11-10 0 0.780 0.780 0.800 0.760 0.780 35,200 26,772 0.7606 0.150 0.150 0.154 0.146 0.150 183,387 0.1460 -2.50%
2011-11-09 0 0.800 0.800 0.840 0.800 0.830 85,080 69,205 0.8134 0.154 0.154 0.161 0.154 0.159 443,255 0.1561 -1.23%
2011-11-08 0 0.810 0.780 0.820 0.750 0.810 81,000 62,220 0.7681 0.155 0.150 0.157 0.144 0.155 421,998 0.1474 5.19%
2011-11-07 0 0.770 0.760 0.830 0.770 0.770 15,300 11,489 0.7509 0.148 0.146 0.159 0.148 0.148 79,711 0.1441 -4.94%
2011-11-04 0 0.810 0.810 0.850 0.800 0.800 12,200 9,597 0.7866 0.155 0.155 0.163 0.154 0.154 63,560 0.1510 0.00%
2011-11-03 0 0.810 0.790 0.860 0.790 0.800 66,000 52,140 0.7900 0.155 0.152 0.165 0.152 0.154 343,851 0.1516 0.00%
2011-11-02 0 0.810 0.790 0.860 0.800 0.810 22,000 17,470 0.7941 0.155 0.152 0.165 0.154 0.155 114,617 0.1524 0.00%
2011-11-01 0 0.810 0.800 0.810 - - 300 231 0.7700 0.155 0.154 0.155 - - 1,563 0.1478 0.00%
2011-10-31 0 0.810 0.800 0.860 0.800 0.810 33,900 27,018 0.7970 0.155 0.154 0.165 0.154 0.155 176,614 0.1530 -1.22%
2011-10-28 0 0.820 0.820 0.860 0.800 0.880 161,600 132,740 0.8214 0.157 0.157 0.165 0.154 0.169 841,913 0.1577 2.50%
2011-10-27 0 0.800 0.780 0.850 0.800 0.820 41,800 33,354 0.7979 0.154 0.150 0.163 0.154 0.157 217,772 0.1532 -1.23%
2011-10-26 0 0.810 0.810 0.820 0.790 0.820 50,300 40,103 0.7973 0.155 0.155 0.157 0.152 0.157 262,056 0.1530 1.25%
2011-10-25 0 0.800 0.800 0.830 0.780 0.800 53,200 42,268 0.7945 0.154 0.154 0.159 0.150 0.154 277,164 0.1525 -3.61%
2011-10-24 0 0.830 0.820 0.830 0.810 0.830 123,100 100,381 0.8154 0.159 0.157 0.159 0.155 0.159 641,333 0.1565 5.06%
2011-10-21 0 0.790 0.790 0.800 - - 1,500 1,110 0.7400 0.152 0.152 0.154 - - 7,815 0.1420 2.60%
2011-10-20 0 0.770 0.750 0.770 - - 700 504 0.7200 0.148 0.144 0.148 - - 3,647 0.1382 -1.28%
2011-10-19 0 0.780 0.780 0.800 0.730 0.800 80,320 63,110 0.7857 0.150 0.150 0.154 0.140 0.154 418,456 0.1508 -1.27%
2011-10-18 0 0.790 0.770 0.790 0.800 0.940 62,400 52,042 0.8340 0.152 0.148 0.152 0.154 0.180 325,095 0.1601 -8.14%
2011-10-17 0 0.860 0.840 0.860 0.860 0.940 144,500 126,433 0.8750 0.165 0.161 0.165 0.165 0.180 752,824 0.1679 1.18%
2011-10-14 0 0.850 0.800 0.850 0.820 0.920 287,100 244,621 0.8520 0.163 0.154 0.163 0.157 0.177 1,495,750 0.1635 -1.16%
2011-10-13 0 0.860 0.800 0.860 0.800 0.890 64,550 55,084 0.8534 0.165 0.154 0.165 0.154 0.171 336,296 0.1638 4.88%
2011-10-12 0 0.820 0.780 0.820 0.780 0.850 64,800 51,120 0.7889 0.157 0.150 0.157 0.150 0.163 337,599 0.1514 6.49%
2011-10-11 0 0.770 0.740 0.770 0.730 0.790 426,900 327,454 0.7671 0.148 0.142 0.148 0.140 0.152 2,224,088 0.1472 5.48%
2011-10-10 0 0.730 0.720 0.750 0.730 0.790 178,000 133,240 0.7485 0.140 0.138 0.144 0.140 0.152 927,355 0.1437 -1.35%
2011-10-07 0 0.740 0.730 0.740 0.720 0.740 554,100 403,723 0.7286 0.142 0.140 0.142 0.138 0.142 2,886,782 0.1399 0.00%
2011-10-06 0 0.740 0.700 0.740 0.720 0.740 133,000 97,610 0.7339 0.142 0.134 0.142 0.138 0.142 692,911 0.1409 1.37%
2011-10-04 0 0.730 0.680 0.740 0.680 0.730 25,840 18,056 0.6988 0.140 0.131 0.142 0.131 0.140 134,623 0.1341 -1.35%
2011-10-03 0 0.740 0.670 0.740 0.670 0.740 182,760 132,666 0.7259 0.142 0.129 0.142 0.129 0.142 952,154 0.1393 0.00%
2011-09-30 0 0.740 0.740 0.750 0.700 0.740 56,300 40,006 0.7106 0.142 0.142 0.144 0.134 0.142 293,315 0.1364 0.00%
2011-09-28 0 0.740 0.700 0.740 - - 0 0 - 0.142 0.134 0.142 - - 0 - 0.00%
2011-09-27 0 0.740 0.740 0.770 0.700 0.730 337,520 242,019 0.7171 0.142 0.142 0.148 0.134 0.140 1,758,431 0.1376 5.71%
2011-09-26 0 0.700 0.700 0.720 0.620 0.720 421,900 289,089 0.6852 0.134 0.134 0.138 0.119 0.138 2,198,039 0.1315 -2.78%
2011-09-23 0 0.720 0.720 0.730 0.700 0.720 110,700 77,945 0.7041 0.138 0.138 0.140 0.134 0.138 576,731 0.1351 -1.37%
2011-09-22 0 0.730 0.720 0.760 0.720 0.780 169,200 124,468 0.7356 0.140 0.138 0.146 0.138 0.150 881,508 0.1412 -8.75%
2011-09-21 0 0.800 0.780 0.830 0.780 0.800 47,600 37,562 0.7891 0.154 0.150 0.159 0.150 0.154 247,989 0.1515 2.56%
2011-09-20 0 0.780 0.750 0.780 - - 2,000 1,440 0.7200 0.150 0.144 0.150 - - 10,420 0.1382 -1.27%
2011-09-19 0 0.790 0.790 0.800 0.590 0.760 259,272 194,824 0.7514 0.152 0.152 0.154 0.113 0.146 1,350,770 0.1442 -2.47%
2011-09-16 0 0.810 0.810 0.820 0.810 0.820 90,800 73,916 0.8141 0.155 0.155 0.157 0.155 0.157 473,055 0.1563 0.00%
2011-09-15 0 0.810 0.800 0.810 0.800 0.820 162,000 130,824 0.8076 0.155 0.154 0.155 0.154 0.157 843,997 0.1550 1.25%
2011-09-14 0 0.800 0.780 0.820 0.800 0.860 244,300 196,216 0.8032 0.154 0.150 0.157 0.154 0.165 1,272,768 0.1542 -2.44%
2011-09-12 0 0.820 0.810 0.830 0.820 0.830 180,800 149,296 0.8258 0.157 0.155 0.159 0.157 0.159 941,942 0.1585 -3.53%
2011-09-09 0 0.850 0.840 0.880 0.840 0.880 48,000 40,640 0.8467 0.163 0.161 0.169 0.161 0.169 250,073 0.1625 1.19%
2011-09-08 0 0.840 0.840 0.890 0.830 0.880 198,520 167,019 0.8413 0.161 0.161 0.171 0.159 0.169 1,034,261 0.1615 -2.33%
2011-09-07 0 0.860 0.860 0.890 0.840 0.840 5,500 4,602 0.8367 0.165 0.165 0.171 0.161 0.161 28,654 0.1606 0.00%
2011-09-06 0 0.860 0.850 0.940 0.860 0.980 17,600 15,864 0.9014 0.165 0.163 0.180 0.165 0.188 91,693 0.1730 0.00%
2011-09-05 0 0.860 0.860 0.880 0.850 0.890 93,500 79,950 0.8551 0.165 0.165 0.169 0.163 0.171 487,122 0.1641 -4.44%
2011-09-02 0 0.900 0.880 0.900 - - 600 510 0.8500 0.173 0.169 0.173 - - 3,126 0.1632 0.00%
2011-09-01 0 0.900 0.890 0.900 0.900 0.920 121,000 109,230 0.9027 0.173 0.171 0.173 0.173 0.177 630,393 0.1733 2.27%
2011-08-31 0 0.880 0.870 0.910 0.870 0.880 26,500 23,195 0.8753 0.169 0.167 0.175 0.167 0.169 138,061 0.1680 0.00%
2011-08-30 0 0.880 0.870 0.910 0.870 0.880 70,400 61,592 0.8749 0.169 0.167 0.175 0.167 0.169 366,774 0.1679 0.00%
2011-08-29 0 0.880 0.870 0.900 0.860 0.900 27,300 23,645 0.8661 0.169 0.167 0.173 0.165 0.173 142,229 0.1662 1.15%
2011-08-26 0 0.870 0.870 0.900 0.870 0.870 30,000 26,020 0.8673 0.167 0.167 0.173 0.167 0.167 156,296 0.1665 1.16%
2011-08-25 0 0.860 0.860 0.870 0.860 0.880 276,200 238,524 0.8636 0.165 0.165 0.167 0.165 0.169 1,438,963 0.1658 -2.27%
2011-08-24 0 0.880 0.870 0.890 0.870 0.900 886,010 774,944 0.8746 0.169 0.167 0.171 0.167 0.173 4,615,986 0.1679 -2.22%
2011-08-23 0 0.900 0.890 0.910 0.890 0.930 400,080 361,228 0.9029 0.173 0.171 0.175 0.171 0.179 2,084,360 0.1733 0.00%
2011-08-22 0 0.900 0.890 0.930 0.900 0.950 362,000 332,760 0.9192 0.173 0.171 0.179 0.173 0.182 1,885,968 0.1764 -6.25%
2011-08-19 0 0.960 0.960 0.990 0.960 1.010 176,000 173,440 0.9855 0.184 0.184 0.190 0.184 0.194 916,935 0.1892 -5.88%
2011-08-18 0 1.020 1.000 1.020 0.950 1.070 332,000 342,825 1.0326 0.196 0.192 0.196 0.182 0.205 1,729,673 0.1982 7.37%
2011-08-17 0 0.950 0.950 0.990 0.940 0.990 104,000 99,950 0.9611 0.182 0.182 0.190 0.180 0.190 541,825 0.1845 2.15%
2011-08-16 0 0.930 0.930 0.940 0.920 0.940 20,720 19,328 0.9328 0.179 0.179 0.180 0.177 0.180 107,948 0.1790 1.09%
2011-08-15 0 0.920 0.920 0.940 0.920 0.950 100,720 95,035 0.9436 0.177 0.177 0.180 0.177 0.182 524,737 0.1811 2.22%
2011-08-12 0 0.900 0.900 0.930 0.890 0.930 148,400 134,122 0.9038 0.173 0.173 0.179 0.171 0.179 773,143 0.1735 1.12%
2011-08-11 0 0.890 0.890 0.910 0.880 0.900 58,800 51,840 0.8816 0.171 0.171 0.175 0.169 0.173 306,340 0.1692 -2.20%
2011-08-10 0 0.910 0.900 0.930 0.900 0.980 186,000 169,068 0.9090 0.175 0.173 0.179 0.173 0.188 969,034 0.1745 3.41%
2011-08-09 0 0.880 0.880 0.940 0.850 0.940 743,920 659,412 0.8864 0.169 0.169 0.180 0.163 0.180 3,875,717 0.1701 -6.38%
2011-08-08 0 0.940 0.940 0.960 0.910 0.980 468,120 445,076 0.9508 0.180 0.180 0.184 0.175 0.188 2,438,839 0.1825 -6.00%
2011-08-05 0 1.000 1.000 1.020 0.980 1.030 272,300 269,070 0.9881 0.192 0.192 0.196 0.188 0.198 1,418,644 0.1897 -2.91%
2011-08-04 0 1.030 1.010 1.030 1.010 1.030 152,200 155,920 1.0244 0.198 0.194 0.198 0.194 0.198 792,940 0.1966 0.00%
2011-08-03 0 1.030 1.050 1.060 1.030 1.060 97,500 101,900 1.0451 0.198 0.202 0.203 0.198 0.203 507,961 0.2006 -1.90%
2011-08-02 0 1.050 1.030 1.090 1.020 1.050 228,000 235,880 1.0346 0.202 0.198 0.209 0.196 0.202 1,187,848 0.1986 -2.78%
2011-08-01 0 1.080 1.070 1.090 1.070 1.080 61,000 65,510 1.0739 0.207 0.205 0.209 0.205 0.207 317,801 0.2061 -0.92%
2011-07-29 0 1.090 1.070 1.100 1.060 1.090 35,900 38,537 1.0735 0.209 0.205 0.211 0.203 0.209 187,034 0.2060 2.83%
2011-07-28 0 1.060 1.060 1.090 1.050 1.050 129,300 135,726 1.0497 0.203 0.203 0.209 0.202 0.202 673,635 0.2015 0.00%
2011-07-27 0 1.060 1.060 1.080 1.060 1.070 121,000 128,590 1.0627 0.203 0.203 0.207 0.203 0.205 630,393 0.2040 -0.93%
2011-07-26 0 1.070 1.070 1.090 1.070 1.080 49,500 53,112 1.0730 0.205 0.205 0.209 0.205 0.207 257,888 0.2059 0.00%
2011-07-25 0 1.070 1.070 1.090 1.070 1.090 67,700 72,646 1.0731 0.205 0.205 0.209 0.205 0.209 352,707 0.2060 -1.83%
2011-07-22 0 1.090 1.080 1.100 1.060 1.120 68,600 74,456 1.0854 0.209 0.207 0.211 0.203 0.215 357,396 0.2083 -1.80%
2011-07-21 0 1.110 1.110 1.120 1.090 1.110 39,900 43,443 1.0888 0.213 0.213 0.215 0.209 0.213 207,873 0.2090 -0.89%
2011-07-20 0 1.120 1.080 1.120 - - 106,460 119,019 1.1180 0.215 0.207 0.215 - - 554,641 0.2146 0.00%
2011-07-19 0 1.120 1.090 1.120 1.090 1.120 78,600 85,764 1.0911 0.215 0.209 0.215 0.209 0.215 409,495 0.2094 3.70%
2011-07-18 0 1.080 1.070 1.120 1.080 1.120 68,800 75,561 1.0983 0.207 0.205 0.215 0.207 0.215 358,438 0.2108 -3.57%
2011-07-15 0 1.120 1.120 1.130 1.120 1.130 109,900 123,087 1.1200 0.215 0.215 0.217 0.215 0.217 572,563 0.2150 -0.88%
2011-07-14 0 1.130 1.110 1.140 1.130 1.130 30,000 33,780 1.1260 0.217 0.213 0.219 0.217 0.217 156,296 0.2161 -0.88%
2011-07-13 0 1.140 1.130 1.140 1.130 1.140 11,160 12,524 1.1222 0.219 0.217 0.219 0.217 0.219 58,142 0.2154 0.88%
2011-07-12 0 1.130 1.120 1.150 1.110 1.150 177,000 202,260 1.1427 0.217 0.215 0.221 0.213 0.221 922,145 0.2193 -1.74%
2011-07-11 0 1.150 1.120 1.150 1.150 1.190 24,800 28,846 1.1631 0.221 0.215 0.221 0.221 0.228 129,204 0.2233 -2.54%
2011-07-08 0 1.180 1.170 1.180 1.130 1.190 48,590 56,595 1.1647 0.226 0.225 0.226 0.217 0.228 253,147 0.2236 0.00%
2011-07-07 0 1.180 1.170 1.180 1.180 1.180 52,720 62,174 1.1793 0.226 0.225 0.226 0.226 0.226 274,664 0.2264 0.85%
2011-07-06 0 1.170 1.160 1.170 1.140 1.180 16,000 18,600 1.1625 0.225 0.223 0.225 0.219 0.226 83,358 0.2231 0.86%
2011-07-05 0 1.160 1.160 1.190 1.150 1.180 57,520 66,672 1.1591 0.223 0.223 0.228 0.221 0.226 299,671 0.2225 -2.52%
2011-07-04 0 1.190 1.180 1.220 1.190 1.200 18,800 22,027 1.1716 0.228 0.226 0.234 0.228 0.230 97,945 0.2249 -4.80%
2011-06-30 0 1.250 1.180 1.260 1.100 1.300 716,247 860,773 1.2018 0.240 0.226 0.242 0.211 0.250 3,731,545 0.2307 14.68%
2011-06-29 0 1.090 1.090 1.100 1.090 1.090 13,200 14,340 1.0864 0.209 0.209 0.211 0.209 0.209 68,770 0.2085 0.00%
2011-06-28 0 1.090 1.090 1.120 1.090 1.160 132,040 147,082 1.1139 0.209 0.209 0.215 0.209 0.223 687,910 0.2138 -1.80%
2011-06-27 0 1.110 1.080 1.120 1.050 1.200 198,580 214,542 1.0804 0.213 0.207 0.215 0.202 0.230 1,034,574 0.2074 -2.63%
2011-06-24 0 1.140 1.060 1.140 1.140 1.180 64,020 73,582 1.1494 0.219 0.203 0.219 0.219 0.226 333,535 0.2206 0.00%
2011-06-23 0 1.140 1.110 1.140 1.140 1.140 72,000 82,080 1.1400 0.219 0.213 0.219 0.219 0.219 375,110 0.2188 0.00%
2011-06-22 0 1.140 1.100 1.140 1.090 1.180 64,400 71,649 1.1126 0.219 0.211 0.219 0.209 0.226 335,515 0.2135 6.54%
2011-06-21 0 1.070 1.040 1.070 1.000 1.110 284,840 291,558 1.0236 0.205 0.200 0.205 0.192 0.213 1,483,976 0.1965 -2.73%
2011-06-20 0 1.100 1.100 1.110 1.050 1.140 179,240 197,606 1.1025 0.211 0.211 0.213 0.202 0.219 933,815 0.2116 -2.65%
2011-06-17 0 1.130 1.110 1.140 1.130 1.170 96,700 109,606 1.1335 0.217 0.213 0.219 0.217 0.225 503,793 0.2176 -3.42%
2011-06-16 0 1.170 1.170 1.180 1.170 1.180 40,860 47,904 1.1724 0.225 0.225 0.226 0.225 0.226 212,875 0.2250 -1.68%
2011-06-15 0 1.190 1.180 1.190 1.190 1.190 18,820 22,165 1.1777 0.228 0.226 0.228 0.228 0.228 98,050 0.2261 0.00%
2011-06-14 0 1.190 1.180 1.220 1.190 1.200 23,400 27,820 1.1889 0.228 0.226 0.234 0.228 0.230 121,911 0.2282 0.00%
2011-06-13 0 1.190 1.190 1.200 1.180 1.200 75,000 88,987 1.1865 0.228 0.228 0.230 0.226 0.230 390,739 0.2277 0.85%
2011-06-10 0 1.180 1.180 1.200 1.180 1.250 148,460 175,972 1.1853 0.226 0.226 0.230 0.226 0.240 773,455 0.2275 -1.67%
2011-06-09 0 1.200 1.200 1.250 1.200 1.200 306,400 367,608 1.1998 0.230 0.230 0.240 0.230 0.230 1,596,300 0.2303 -1.64%
2011-06-08 0 1.220 1.200 1.230 1.200 1.220 8,300 10,028 1.2082 0.234 0.230 0.236 0.230 0.234 43,242 0.2319 0.83%
2011-06-07 0 1.210 1.200 1.230 1.210 1.220 268,500 325,526 1.2124 0.232 0.230 0.236 0.232 0.234 1,398,847 0.2327 -0.82%
2011-06-03 0 1.220 1.220 1.260 1.220 1.230 93,900 115,238 1.2272 0.234 0.234 0.242 0.234 0.236 489,206 0.2356 -0.81%
2011-06-02 0 1.230 1.230 1.270 1.230 1.230 8,300 10,197 1.2286 0.236 0.236 0.244 0.236 0.236 43,242 0.2358 -0.81%
2011-06-01 0 1.240 1.230 1.270 - - 4,000 4,920 1.2300 0.238 0.236 0.244 - - 20,839 0.2361 0.00%
2011-05-31 0 1.240 1.240 1.270 1.220 1.270 129,160 158,872 1.2300 0.238 0.238 0.244 0.234 0.244 672,905 0.2361 1.64%
2011-05-30 0 1.220 1.220 1.250 1.220 1.230 71,840 87,445 1.2172 0.234 0.234 0.240 0.234 0.236 374,276 0.2336 -1.61%
2011-05-27 0 1.240 1.240 1.260 1.240 1.280 129,180 161,406 1.2495 0.238 0.238 0.242 0.238 0.246 673,009 0.2398 -3.12%
2011-05-26 0 1.280 1.250 1.280 1.250 1.280 47,100 59,497 1.2632 0.246 0.240 0.246 0.240 0.246 245,384 0.2425 0.79%
2011-05-25 0 1.270 1.240 1.290 1.240 1.270 70,200 87,686 1.2491 0.244 0.238 0.248 0.238 0.244 365,732 0.2398 0.79%
2011-05-24 0 1.260 1.260 1.300 1.250 1.290 92,700 118,387 1.2771 0.242 0.242 0.250 0.240 0.248 482,954 0.2451 0.00%
2011-05-23 0 1.260 1.250 1.300 1.260 1.280 121,480 153,130 1.2605 0.242 0.240 0.250 0.242 0.246 632,894 0.2420 -2.33%
2011-05-20 0 1.290 1.280 1.300 1.280 1.290 87,600 112,212 1.2810 0.248 0.246 0.250 0.246 0.248 456,384 0.2459 -1.53%
2011-05-19 0 1.310 1.310 1.330 1.270 1.310 588,100 762,486 1.2965 0.251 0.251 0.255 0.244 0.251 3,063,917 0.2489 0.00%
2011-05-18 0 1.310 1.290 1.320 1.270 1.380 295,660 390,681 1.3214 0.251 0.248 0.253 0.244 0.265 1,540,347 0.2536 -1.50%
2011-05-17 0 1.330 1.330 1.340 1.280 1.340 198,040 261,231 1.3191 0.255 0.255 0.257 0.246 0.257 1,031,760 0.2532 3.91%
2011-05-16 0 1.330 1.310 1.340 1.280 1.340 33,376,200 42,729,172 1.2802 0.246 0.242 0.248 0.236 0.248 180,677,643 0.2365 -0.75%
2011-05-13 0 1.340 1.340 1.360 1.330 1.350 151,180 202,854 1.3418 0.248 0.248 0.251 0.246 0.249 818,393 0.2479 -0.74%
2011-05-12 0 1.350 1.350 1.380 1.350 1.420 474,400 658,422 1.3879 0.249 0.249 0.255 0.249 0.262 2,568,102 0.2564 -2.88%
2011-05-11 0 1.390 1.390 1.400 1.350 1.420 4,682,800 6,547,652 1.3982 0.257 0.257 0.259 0.249 0.262 25,349,718 0.2583 1.46%
2011-05-09 0 1.370 1.360 1.370 1.300 1.370 28,624,440 36,299,377 1.2681 0.253 0.251 0.253 0.240 0.253 154,954,619 0.2343 7.03%
2011-05-06 0 1.280 1.280 1.300 1.270 1.300 26,054,140 32,833,056 1.2602 0.236 0.236 0.240 0.235 0.240 141,040,640 0.2328 0.00%
2011-05-05 0 1.280 1.280 1.300 1.250 1.300 39,864,420 50,234,474 1.2601 0.236 0.236 0.240 0.231 0.240 215,800,764 0.2328 0.00%
2011-05-04 0 1.280 1.270 1.280 1.260 1.280 28,644,800 36,350,159 1.2690 0.236 0.235 0.236 0.233 0.236 155,064,835 0.2344 0.00%
2011-05-03 0 1.280 1.280 1.300 1.230 1.300 10,010,400 12,737,818 1.2725 0.236 0.236 0.240 0.227 0.240 54,189,976 0.2351 1.59%
2011-04-29 0 1.260 1.260 1.300 1.230 1.260 62,200 77,774 1.2504 0.233 0.233 0.240 0.227 0.233 336,711 0.2310 -1.56%
2011-04-28 0 1.280 1.280 1.300 1.280 1.280 43,016,220 55,060,584 1.2800 0.236 0.236 0.240 0.236 0.236 232,862,616 0.2365 0.00%
2011-04-27 0 1.280 1.280 1.290 1.260 1.280 122,200 154,816 1.2669 0.236 0.236 0.238 0.233 0.236 661,514 0.2340 1.59%
2011-04-26 0 1.260 1.250 1.290 1.260 1.280 104,400 131,976 1.2641 0.233 0.231 0.238 0.233 0.236 565,156 0.2335 -2.33%
2011-04-21 0 1.290 1.290 1.300 1.290 1.290 76,000 97,880 1.2879 0.238 0.238 0.240 0.238 0.238 411,416 0.2379 -0.77%
2011-04-20 0 1.300 1.300 1.310 1.280 1.300 67,080 86,368 1.2875 0.240 0.240 0.242 0.236 0.240 363,129 0.2378 1.56%
2011-04-19 0 1.280 1.270 1.300 1.270 1.280 40,800 51,638 1.2656 0.236 0.235 0.240 0.235 0.236 220,865 0.2338 0.00%
2011-04-18 0 1.280 1.270 1.290 1.250 1.300 323,700 409,844 1.2661 0.236 0.235 0.238 0.231 0.240 1,752,307 0.2339 -1.54%
2011-04-15 0 1.300 1.300 1.330 1.300 1.310 61,260 79,901 1.3043 0.240 0.240 0.246 0.240 0.242 331,623 0.2409 -2.26%
2011-04-14 0 1.330 1.310 1.330 1.340 1.340 6,023,800 8,011,686 1.3300 0.246 0.242 0.246 0.248 0.248 32,609,044 0.2457 0.00%
2011-04-13 0 1.330 1.330 1.340 1.320 1.350 36,263,540 47,539,047 1.3109 0.246 0.246 0.248 0.244 0.249 196,307,876 0.2422 1.53%
2011-04-12 0 1.310 1.300 1.310 1.270 1.310 119,000 152,180 1.2788 0.242 0.240 0.242 0.235 0.242 644,191 0.2362 0.00%
2011-04-11 0 1.310 1.280 1.350 1.260 1.350 197,920 255,719 1.2920 0.242 0.236 0.249 0.233 0.249 1,071,414 0.2387 -0.76%
2011-04-08 0 1.320 1.290 1.330 1.280 1.320 10,324,900 13,318,488 1.2899 0.244 0.238 0.246 0.236 0.244 55,892,480 0.2383 0.00%
2011-04-07 0 1.320 1.310 1.350 1.310 1.340 101,320 133,016 1.3128 0.244 0.242 0.249 0.242 0.248 548,482 0.2425 0.76%
2011-04-06 0 1.310 1.310 1.340 1.280 1.310 21,400 27,370 1.2790 0.242 0.242 0.248 0.236 0.242 115,846 0.2363 0.77%
2011-04-04 0 1.300 1.300 1.330 1.280 1.330 378,300 486,804 1.2868 0.240 0.240 0.246 0.236 0.246 2,047,877 0.2377 -2.26%
2011-04-01 0 1.330 1.310 1.340 1.300 1.330 69,180 90,137 1.3029 0.246 0.242 0.248 0.240 0.246 374,497 0.2407 3.10%
2011-03-31 0 1.290 1.290 1.310 1.280 1.350 339,500 448,249 1.3203 0.238 0.238 0.242 0.236 0.249 1,837,838 0.2439 -1.53%
2011-03-30 0 1.310 1.310 1.360 1.310 1.350 127,200 168,539 1.3250 0.242 0.242 0.251 0.242 0.249 688,580 0.2448 -4.38%
2011-03-29 0 1.370 1.330 1.370 1.320 1.400 2,928,000 4,090,880 1.3972 0.253 0.246 0.253 0.244 0.259 15,850,341 0.2581 2.24%
2011-03-28 0 1.340 1.320 1.350 1.320 1.360 10,142,540 13,489,515 1.3300 0.248 0.244 0.249 0.244 0.251 54,905,298 0.2457 -2.90%
2011-03-25 0 1.380 1.370 1.380 1.360 1.500 4,070,200 5,756,079 1.4142 0.255 0.253 0.255 0.251 0.277 22,033,489 0.2612 -0.72%
2011-03-24 0 1.390 1.380 1.400 1.300 1.400 666,000 911,262 1.3683 0.257 0.255 0.259 0.240 0.259 3,605,303 0.2528 3.73%
2011-03-23 0 1.340 1.330 1.340 1.330 1.350 7,662,320 10,267,308 1.3400 0.248 0.246 0.248 0.246 0.249 41,478,956 0.2475 0.75%
2011-03-22 0 1.330 1.330 1.360 1.300 1.370 7,806,300 10,312,640 1.3211 0.246 0.246 0.251 0.240 0.253 42,258,372 0.2440 -1.48%
2011-03-21 0 1.350 1.340 1.350 1.250 1.400 558,800 741,455 1.3269 0.249 0.248 0.249 0.231 0.259 3,024,990 0.2451 11.57%
2011-03-18 0 1.210 1.210 1.260 1.210 1.220 44,180 53,834 1.2185 0.224 0.224 0.233 0.224 0.225 239,163 0.2251 0.83%
2011-03-17 0 1.200 1.200 1.240 1.200 1.220 16,078,660 20,094,403 1.2498 0.222 0.222 0.229 0.222 0.225 87,039,699 0.2309 -4.00%
2011-03-16 0 1.250 1.250 1.300 1.250 1.280 1,236,000 1,569,420 1.2698 0.231 0.231 0.240 0.231 0.236 6,690,922 0.2346 -1.57%
2011-03-15 0 1.270 1.270 1.280 1.230 1.320 155,580 199,911 1.2849 0.235 0.235 0.236 0.227 0.244 842,212 0.2374 2.42%
2011-03-14 0 1.240 1.240 1.290 1.220 1.260 108,360 134,245 1.2389 0.229 0.229 0.238 0.225 0.233 586,593 0.2289 -2.36%
2011-03-11 0 1.270 1.270 1.300 1.200 1.300 535,800 686,776 1.2818 0.235 0.235 0.240 0.222 0.240 2,900,482 0.2368 3.25%
2011-03-10 0 1.230 1.230 1.280 1.230 1.270 94,500 118,215 1.2510 0.227 0.227 0.236 0.227 0.235 511,563 0.2311 -3.15%
2011-03-09 0 1.270 1.210 1.270 1.220 1.270 132,600 164,499 1.2406 0.235 0.224 0.235 0.225 0.235 717,813 0.2292 4.10%
2011-03-08 0 1.220 1.200 1.240 1.190 1.220 275,900 335,053 1.2144 0.225 0.222 0.229 0.220 0.225 1,493,548 0.2243 2.52%
2011-03-07 0 1.190 1.190 1.200 1.180 1.220 334,580 402,121 1.2019 0.220 0.220 0.222 0.218 0.225 1,811,205 0.2220 -2.46%
2011-03-04 0 1.220 1.200 1.240 1.220 1.240 15,800 18,975 1.2009 0.225 0.222 0.229 0.225 0.229 85,531 0.2218 -0.81%
2011-03-03 0 1.230 1.200 1.240 1.200 1.240 254,200 306,934 1.2075 0.227 0.222 0.229 0.222 0.229 1,376,078 0.2230 -0.81%
2011-03-02 0 1.240 1.230 1.240 1.230 1.240 34,200 42,280 1.2363 0.229 0.227 0.229 0.227 0.229 185,137 0.2284 0.81%
2011-03-01 0 1.230 1.210 1.270 1.200 1.230 57,900 69,833 1.2061 0.227 0.224 0.235 0.222 0.227 313,434 0.2228 0.00%
2011-02-28 0 1.230 1.230 1.280 1.230 1.230 23,600 28,848 1.2224 0.227 0.227 0.236 0.227 0.227 127,755 0.2258 -5.38%
2011-02-25 0 1.300 1.300 1.370 1.230 1.360 95,000 118,500 1.2474 0.240 0.240 0.253 0.227 0.251 514,270 0.2304 4.00%
2011-02-24 0 1.250 1.250 1.310 1.200 1.260 276,480 338,654 1.2249 0.231 0.231 0.242 0.222 0.233 1,496,688 0.2263 -0.79%
2011-02-23 0 1.260 1.260 1.330 1.260 1.300 182,000 231,960 1.2745 0.233 0.233 0.246 0.233 0.240 985,233 0.2354 -3.08%
2011-02-22 0 1.300 1.260 1.300 1.300 1.330 185,500 244,242 1.3167 0.240 0.233 0.240 0.240 0.246 1,004,180 0.2432 -2.26%
2011-02-21 0 1.330 1.330 1.340 1.330 1.360 131,300 175,890 1.3396 0.246 0.246 0.248 0.246 0.251 710,775 0.2475 -1.48%
2011-02-18 0 1.350 1.350 1.370 1.350 1.370 328,960 447,992 1.3618 0.249 0.249 0.253 0.249 0.253 1,780,781 0.2516 -1.46%
2011-02-17 0 1.370 1.360 1.380 1.350 1.390 192,240 263,658 1.3715 0.253 0.251 0.255 0.249 0.257 1,040,666 0.2534 -1.44%
2011-02-16 0 1.390 1.360 1.400 1.390 1.400 303,580 422,562 1.3919 0.257 0.251 0.259 0.257 0.259 1,643,390 0.2571 0.00%
2011-02-15 0 1.390 1.350 1.400 1.350 1.390 319,200 439,503 1.3769 0.257 0.249 0.259 0.249 0.257 1,727,947 0.2543 2.21%
2011-02-14 0 1.360 1.360 1.390 1.360 1.390 414,800 566,802 1.3664 0.251 0.251 0.257 0.251 0.257 2,245,465 0.2524 -2.86%
2011-02-11 0 1.400 1.320 1.400 1.380 1.400 1,307,000 1,826,770 1.3977 0.259 0.244 0.259 0.255 0.259 7,075,272 0.2582 0.00%
2011-02-10 0 1.400 1.350 1.400 1.300 1.400 2,717,200 3,771,633 1.3881 0.259 0.249 0.259 0.240 0.259 14,709,203 0.2564 1.45%
2011-02-09 0 1.380 1.370 1.380 1.360 1.400 1,844,240 2,580,053 1.3990 0.255 0.253 0.255 0.251 0.259 9,983,549 0.2584 -1.43%
2011-02-08 0 1.400 1.380 1.400 1.380 1.400 6,056,300 8,477,481 1.3998 0.259 0.255 0.259 0.255 0.259 32,784,979 0.2586 -0.71%
2011-02-07 0 1.410 1.370 1.420 1.370 1.410 3,158,700 4,418,945 1.3990 0.260 0.253 0.262 0.253 0.260 17,099,205 0.2584 0.71%
2011-02-02 0 1.400 1.380 1.420 1.380 1.410 2,495,200 3,493,100 1.3999 0.259 0.255 0.262 0.255 0.260 13,507,435 0.2586 0.72%
2011-02-01 0 1.390 1.390 1.400 1.390 1.390 101,100 140,325 1.3880 0.257 0.257 0.259 0.257 0.257 547,291 0.2564 0.00%
2011-01-31 0 1.390 1.380 1.400 1.380 1.400 1,207,520 1,689,716 1.3993 0.257 0.255 0.259 0.255 0.259 6,536,750 0.2585 -0.71%
2011-01-28 0 1.400 1.360 1.410 1.360 1.400 1,103,400 1,543,697 1.3990 0.259 0.251 0.260 0.251 0.259 5,973,110 0.2584 1.45%
2011-01-27 0 1.380 1.350 1.380 1.270 1.380 865,800 1,143,335 1.3206 0.255 0.249 0.255 0.235 0.255 4,686,894 0.2439 0.73%
2011-01-26 0 1.370 1.380 1.410 1.360 1.410 11,198,800 15,515,225 1.3854 0.253 0.255 0.260 0.251 0.260 60,623,222 0.2559 -0.72%
2011-01-25 0 1.380 1.340 1.390 1.380 1.440 10,077,900 14,208,651 1.4099 0.255 0.248 0.257 0.255 0.266 54,555,378 0.2604 -0.72%
2011-01-24 0 1.390 1.390 1.450 1.370 1.500 10,261,500 14,214,995 1.3853 0.257 0.257 0.268 0.253 0.277 55,549,273 0.2559 0.72%
2011-01-21 0 1.380 1.370 1.400 1.380 1.410 4,241,500 5,976,175 1.4090 0.255 0.253 0.259 0.255 0.260 22,960,799 0.2603 -2.82%
2011-01-20 0 1.420 1.420 1.440 1.400 1.440 9,072,000 12,853,680 1.4169 0.262 0.262 0.266 0.259 0.266 49,110,072 0.2617 -1.39%
2011-01-19 0 1.440 1.410 1.450 1.390 1.450 13,300,200 18,613,162 1.3995 0.266 0.260 0.268 0.257 0.268 71,998,873 0.2585 2.13%
2011-01-18 0 1.410 1.410 1.440 1.370 1.490 7,144,700 9,862,119 1.3803 0.260 0.260 0.266 0.253 0.275 38,676,888 0.2550 0.00%
2011-01-17 0 1.410 1.400 1.430 1.410 1.450 3,072,500 4,332,235 1.4100 0.260 0.259 0.264 0.260 0.268 16,632,572 0.2605 0.71%
2011-01-14 0 1.400 1.400 1.450 1.380 1.450 560,100 781,512 1.3953 0.259 0.259 0.268 0.255 0.268 3,032,027 0.2578 -2.10%
2011-01-13 0 1.430 1.430 1.440 1.410 1.460 375,200 537,029 1.4313 0.264 0.264 0.266 0.260 0.270 2,031,096 0.2644 -2.72%
2011-01-12 0 1.470 1.460 1.490 1.470 1.510 628,600 934,320 1.4864 0.272 0.270 0.275 0.272 0.279 3,402,843 0.2746 -4.55%
2011-01-11 0 1.540 1.500 1.540 1.490 1.550 351,400 533,533 1.5183 0.284 0.277 0.284 0.275 0.286 1,902,257 0.2805 0.00%
2011-01-10 0 1.540 1.500 1.540 1.490 1.550 513,120 770,606 1.5018 0.284 0.277 0.284 0.275 0.286 2,777,707 0.2774 -0.65%
2011-01-07 0 1.550 1.530 1.570 1.530 1.630 7,653,300 12,360,278 1.6150 0.286 0.283 0.290 0.283 0.301 41,430,127 0.2983 -4.32%
2011-01-06 0 1.620 1.590 1.620 1.590 1.650 14,951,660 24,185,505 1.6176 0.299 0.294 0.299 0.294 0.305 80,938,833 0.2988 3.18%
2011-01-05 0 1.570 1.550 1.570 1.540 1.620 839,200 1,315,637 1.5677 0.290 0.286 0.290 0.284 0.299 4,542,898 0.2896 -2.48%
2011-01-04 0 1.610 1.600 1.620 1.610 1.700 4,385,700 7,371,429 1.6808 0.297 0.296 0.299 0.297 0.314 23,741,407 0.3105 -2.42%
2011-01-03 0 1.650 1.610 1.650 1.570 1.670 1,007,260 1,640,911 1.6291 0.305 0.297 0.305 0.290 0.308 5,452,669 0.3009 1.23%
2010-12-31 0 1.630 1.590 1.630 1.570 1.680 3,470,000 5,686,901 1.6389 0.301 0.294 0.301 0.290 0.310 18,784,386 0.3027 1.24%
2010-12-30 0 1.610 1.570 1.620 1.510 1.640 5,755,300 9,171,168 1.5935 0.297 0.290 0.299 0.279 0.303 31,155,555 0.2944 4.55%
2010-12-29 0 1.540 1.510 1.550 1.510 1.540 144,500 219,670 1.5202 0.284 0.279 0.286 0.279 0.284 782,232 0.2808 0.00%
2010-12-28 0 1.540 1.480 1.550 1.500 1.550 1,655,300 2,535,793 1.5319 0.284 0.273 0.286 0.277 0.286 8,960,748 0.2830 -1.28%
2010-12-24 0 1.560 1.540 1.560 1.500 1.570 1,460,300 2,251,181 1.5416 0.288 0.284 0.288 0.277 0.290 7,905,141 0.2848 3.31%
2010-12-23 0 1.510 1.500 1.510 1.450 1.520 502,540 754,236 1.5008 0.279 0.277 0.279 0.268 0.281 2,720,434 0.2772 -0.66%
2010-12-22 0 1.520 1.480 1.520 1.420 1.520 2,129,040 3,112,812 1.4621 0.281 0.273 0.281 0.262 0.281 11,525,276 0.2701 1.33%
2010-12-21 0 1.500 1.500 1.520 1.480 1.550 1,636,180 2,506,754 1.5321 0.277 0.277 0.281 0.273 0.286 8,857,244 0.2830 0.00%
2010-12-20 0 1.500 1.490 1.520 1.450 1.550 15,513,200 23,657,616 1.5250 0.277 0.275 0.281 0.268 0.286 83,978,656 0.2817 3.45%
2010-12-17 0 1.450 1.420 1.450 1.350 1.500 11,990,000 17,034,502 1.4207 0.268 0.262 0.268 0.249 0.277 64,906,279 0.2624 2.84%
2010-12-16 0 1.410 1.390 1.420 1.370 1.650 17,797,238 27,687,266 1.5557 0.260 0.257 0.262 0.253 0.305 96,342,993 0.2874 -9.03%
2010-12-15 0 1.550 1.530 1.550 1.530 1.700 41,542,720 67,622,321 1.6278 0.286 0.283 0.286 0.283 0.314 224,886,019 0.3007 -1.90%
2010-12-14 0 1.580 1.560 1.580 1.440 1.600 50,099,020 77,808,418 1.5531 0.292 0.288 0.292 0.266 0.296 271,204,417 0.2869 10.49%
2010-12-13 0 1.430 1.400 1.430 1.320 1.550 27,839,360 40,579,120 1.4576 0.264 0.259 0.264 0.244 0.286 150,704,692 0.2693 11.72%
2010-12-10 0 1.280 1.270 1.310 1.270 1.320 429,100 553,007 1.2888 0.236 0.235 0.242 0.235 0.244 2,322,876 0.2381 -1.54%
2010-12-09 0 1.300 1.290 1.310 1.260 1.330 785,594 1,022,350 1.3014 0.240 0.238 0.242 0.233 0.246 4,252,709 0.2404 1.56%
2010-12-08 0 1.280 1.280 1.300 1.280 1.310 631,620 813,888 1.2886 0.236 0.236 0.240 0.236 0.242 3,419,191 0.2380 -3.03%
2010-12-07 0 1.320 1.300 1.320 1.280 1.320 2,914,180 3,822,493 1.3117 0.244 0.240 0.244 0.236 0.244 15,775,528 0.2423 3.13%
2010-12-06 0 1.280 1.280 1.290 1.260 1.300 880,760 1,132,360 1.2857 0.236 0.236 0.238 0.233 0.240 4,767,878 0.2375 0.00%
2010-12-03 0 1.280 1.270 1.280 1.240 1.300 1,613,300 2,071,510 1.2840 0.236 0.235 0.236 0.229 0.240 8,733,386 0.2372 0.79%
2010-12-02 0 1.270 1.220 1.270 1.210 1.270 452,480 555,521 1.2277 0.235 0.225 0.235 0.224 0.235 2,449,441 0.2268 0.00%
2010-12-01 0 1.270 1.230 1.270 1.220 1.270 99,700 123,317 1.2369 0.235 0.227 0.235 0.225 0.235 539,713 0.2285 0.00%
2010-11-30 0 1.270 1.230 1.270 1.210 1.270 1,347,700 1,695,590 1.2581 0.235 0.227 0.235 0.224 0.235 7,295,596 0.2324 1.60%
2010-11-29 0 1.250 1.220 1.260 1.220 1.250 5,274,200 6,435,766 1.2202 0.231 0.225 0.233 0.225 0.231 28,551,184 0.2254 -1.57%
2010-11-26 0 1.270 1.230 1.270 1.230 1.270 5,169,740 6,364,296 1.2311 0.235 0.227 0.235 0.227 0.235 27,985,704 0.2274 -0.78%
2010-11-25 0 1.280 1.230 1.280 1.210 1.280 861,580 1,088,731 1.2636 0.236 0.227 0.236 0.224 0.236 4,664,049 0.2334 6.67%
2010-11-24 0 1.200 1.190 1.210 1.180 1.200 158,660 188,807 1.1900 0.222 0.220 0.224 0.218 0.222 858,885 0.2198 0.00%
2010-11-23 0 1.200 1.200 1.230 1.180 1.230 9,314,200 11,244,946 1.2073 0.222 0.222 0.227 0.218 0.227 50,421,189 0.2230 -1.64%
2010-11-22 0 1.220 1.200 1.230 1.200 1.220 3,884,600 4,697,591 1.2093 0.225 0.222 0.227 0.222 0.225 21,028,768 0.2234 0.00%
2010-11-19 0 1.220 1.220 1.250 1.210 1.250 360,320 441,555 1.2255 0.225 0.225 0.231 0.224 0.231 1,950,545 0.2264 -3.94%
2010-11-18 0 1.270 1.230 1.270 1.220 1.270 1,072,900 1,339,980 1.2489 0.235 0.227 0.235 0.225 0.235 5,808,002 0.2307 5.83%
2010-11-17 0 1.200 1.190 1.200 1.200 1.210 462,500 555,560 1.2012 0.222 0.220 0.222 0.222 0.224 2,503,683 0.2219 -0.83%
2010-11-16 0 1.210 1.200 1.250 1.210 1.250 316,200 384,872 1.2172 0.224 0.222 0.231 0.224 0.231 1,711,707 0.2248 -3.97%
2010-11-15 0 1.260 1.220 1.260 1.210 1.260 266,240 330,696 1.2421 0.233 0.225 0.233 0.224 0.233 1,441,255 0.2295 3.28%
2010-11-12 0 1.220 1.220 1.230 1.210 1.260 128,100 156,595 1.2224 0.225 0.225 0.227 0.224 0.233 693,452 0.2258 -4.69%
2010-11-11 0 1.280 1.240 1.280 1.210 1.280 1,022,800 1,290,443 1.2617 0.236 0.229 0.236 0.224 0.236 5,536,792 0.2331 4.92%
2010-11-10 0 1.220 1.200 1.230 1.190 1.250 615,100 742,904 1.2078 0.225 0.222 0.227 0.220 0.231 3,329,762 0.2231 -1.61%
2010-11-09 0 1.240 1.230 1.260 1.220 1.270 369,580 457,193 1.2371 0.229 0.227 0.233 0.225 0.235 2,000,672 0.2285 -0.80%
2010-11-08 0 1.250 1.250 1.270 1.220 1.260 227,860 279,790 1.2279 0.231 0.231 0.235 0.225 0.233 1,233,490 0.2268 -3.10%
2010-11-05 0 1.290 1.240 1.290 1.210 1.290 1,302,100 1,627,746 1.2501 0.238 0.229 0.238 0.224 0.238 7,048,746 0.2309 2.38%
2010-11-04 0 1.260 1.210 1.260 1.200 1.260 519,900 630,595 1.2129 0.233 0.224 0.233 0.222 0.233 2,814,410 0.2241 2.44%
2010-11-03 0 1.230 1.230 1.250 1.220 1.280 220,226 271,824 1.2343 0.227 0.227 0.231 0.225 0.236 1,192,164 0.2280 -2.38%
2010-11-02 0 1.260 1.210 1.270 1.210 1.310 4,726,106 6,133,056 1.2977 0.233 0.224 0.235 0.224 0.242 25,584,150 0.2397 -1.56%
2010-11-01 0 1.280 1.270 1.290 1.180 1.340 7,736,400 9,805,943 1.2675 0.236 0.235 0.238 0.218 0.248 41,879,978 0.2341 10.34%
2010-10-29 0 1.160 1.160 1.170 1.130 1.160 224,573 257,065 1.1447 0.214 0.214 0.216 0.209 0.214 1,215,696 0.2115 -2.52%
2010-10-28 0 1.190 1.160 1.190 1.170 1.190 115,200 135,586 1.1770 0.220 0.214 0.220 0.216 0.220 623,620 0.2174 1.71%
2010-10-27 0 1.170 1.140 1.170 1.110 1.170 261,860 298,028 1.1381 0.216 0.211 0.216 0.205 0.216 1,417,544 0.2102 0.86%
2010-10-26 0 1.160 1.130 1.170 1.100 1.200 4,302,080 4,979,787 1.1575 0.214 0.209 0.216 0.203 0.222 23,288,741 0.2138 -2.52%
2010-10-25 0 1.190 1.140 1.190 1.140 1.190 3,354,100 3,882,642 1.1576 0.220 0.211 0.220 0.211 0.220 18,156,977 0.2138 0.85%
2010-10-22 0 1.180 1.170 1.190 1.180 1.180 75,500 88,664 1.1744 0.218 0.216 0.220 0.218 0.218 408,709 0.2169 0.85%
2010-10-21 0 1.170 1.170 1.190 1.170 1.190 121,980 143,151 1.1736 0.216 0.216 0.220 0.216 0.220 660,323 0.2168 -0.85%
2010-10-20 0 1.180 1.170 1.200 1.150 1.240 1,378,600 1,633,726 1.1851 0.218 0.216 0.222 0.212 0.229 7,462,869 0.2189 0.00%
2010-10-19 0 1.180 1.180 1.200 1.170 1.200 70,900 83,082 1.1718 0.218 0.218 0.222 0.216 0.222 383,808 0.2165 -2.48%
2010-10-18 0 1.210 1.190 1.210 1.160 1.210 526,700 617,555 1.1725 0.224 0.220 0.224 0.214 0.224 2,851,221 0.2166 0.83%
2010-10-15 0 1.200 1.200 1.220 1.180 1.220 599,500 715,651 1.1937 0.222 0.222 0.225 0.218 0.225 3,245,314 0.2205 1.69%
2010-10-14 0 1.180 1.180 1.240 1.180 1.240 1,562,140 1,893,966 1.2124 0.218 0.218 0.229 0.218 0.229 8,456,438 0.2240 -4.84%
2010-10-13 0 1.240 1.240 1.260 1.210 1.280 1,982,580 2,475,891 1.2488 0.229 0.229 0.233 0.224 0.236 10,732,435 0.2307 -1.59%
2010-10-12 0 1.260 1.250 1.270 1.250 1.300 21,483,900 25,886,334 1.2049 0.233 0.231 0.235 0.231 0.240 116,300,250 0.2226 -1.56%
2010-10-11 0 1.280 1.270 1.280 1.280 1.370 1,214,240 1,578,045 1.2996 0.236 0.235 0.236 0.236 0.253 6,573,128 0.2401 -1.54%
2010-10-08 0 1.300 1.290 1.310 1.290 1.360 6,040,480 8,173,755 1.3532 0.240 0.238 0.242 0.238 0.251 32,699,339 0.2500 0.78%
2010-10-07 0 1.290 1.290 1.300 1.290 1.500 5,401,560 7,689,933 1.4237 0.238 0.238 0.240 0.238 0.277 29,240,630 0.2630 1.57%
2010-10-06 0 1.270 1.270 1.280 1.270 1.280 195,400 247,974 1.2691 0.235 0.235 0.236 0.235 0.236 1,057,772 0.2344 0.00%
2010-10-05 0 1.270 1.270 1.300 1.260 1.280 118,880 150,722 1.2678 0.235 0.235 0.240 0.233 0.236 643,541 0.2342 -2.31%
2010-10-04 0 1.300 1.290 1.300 1.270 1.400 1,529,500 2,096,859 1.3709 0.240 0.238 0.240 0.235 0.259 8,279,746 0.2533 1.56%
2010-09-30 0 1.280 1.270 1.280 1.260 1.300 859,400 1,114,508 1.2968 0.236 0.235 0.236 0.233 0.240 4,652,248 0.2396 1.59%
2010-09-29 0 1.260 1.250 1.260 1.260 1.280 367,500 464,169 1.2630 0.233 0.231 0.233 0.233 0.236 1,989,413 0.2333 -0.79%
2010-09-28 0 1.270 1.270 1.300 1.260 1.270 410,400 520,131 1.2674 0.235 0.235 0.240 0.233 0.235 2,221,646 0.2341 0.00%
2010-09-27 0 1.270 1.270 1.280 1.260 1.300 402,540 515,475 1.2806 0.235 0.235 0.236 0.233 0.240 2,179,097 0.2366 0.00%
2010-09-24 0 1.270 1.270 1.290 1.240 1.330 493,020 635,921 1.2898 0.235 0.235 0.238 0.229 0.246 2,668,899 0.2383 -0.78%
2010-09-22 0 1.280 1.270 1.290 1.240 1.280 138,000 174,778 1.2665 0.236 0.235 0.238 0.229 0.236 747,045 0.2340 1.59%
2010-09-21 0 1.260 1.260 1.270 1.260 1.290 65,200 82,133 1.2597 0.233 0.233 0.235 0.233 0.238 352,952 0.2327 -2.33%
2010-09-20 0 1.290 1.270 1.290 1.260 1.310 50,942,500 66,199,712 1.2995 0.238 0.235 0.238 0.233 0.242 275,770,484 0.2401 -0.77%
2010-09-17 0 1.300 1.280 1.300 1.270 1.300 29,324,400 38,058,949 1.2979 0.240 0.236 0.240 0.235 0.240 158,743,760 0.2398 0.78%
2010-09-16 0 1.290 1.260 1.290 1.240 1.290 538,800 677,336 1.2571 0.238 0.233 0.238 0.229 0.238 2,916,723 0.2322 0.78%
2010-09-15 0 1.280 1.240 1.280 1.230 1.290 682,400 856,731 1.2555 0.236 0.229 0.236 0.227 0.238 3,694,082 0.2319 -0.78%
2010-09-14 0 1.290 1.280 1.290 1.250 1.290 1,520,180 1,915,149 1.2598 0.238 0.236 0.238 0.231 0.238 8,229,293 0.2327 0.78%
2010-09-13 0 1.280 1.270 1.280 1.270 1.280 703,520 898,461 1.2771 0.236 0.235 0.236 0.235 0.236 3,808,412 0.2359 0.00%
2010-09-10 0 1.280 1.270 1.280 1.270 1.320 82,009,600 104,192,073 1.2705 0.236 0.235 0.236 0.235 0.244 443,948,120 0.2347 0.79%
2010-09-09 0 1.270 1.270 1.280 1.250 1.270 126,200 159,137 1.2610 0.235 0.235 0.236 0.231 0.235 683,167 0.2329 0.00%
2010-09-08 0 1.270 1.270 1.280 1.260 1.280 687,980 875,437 1.2725 0.235 0.235 0.236 0.233 0.236 3,724,289 0.2351 0.00%
2010-09-07 0 1.270 1.250 1.270 1.250 1.280 185,700 233,734 1.2587 0.235 0.231 0.235 0.231 0.236 1,005,262 0.2325 -0.78%
2010-09-06 0 1.280 1.280 1.300 1.280 1.300 217,120 278,624 1.2833 0.236 0.236 0.240 0.236 0.240 1,175,350 0.2371 -1.54%
2010-09-03 0 1.300 1.270 1.300 1.270 1.320 936,660 1,219,658 1.3021 0.240 0.235 0.240 0.235 0.244 5,070,485 0.2405 1.56%
2010-09-02 0 1.280 1.260 1.300 1.250 1.290 171,340 219,138 1.2790 0.236 0.233 0.240 0.231 0.238 927,526 0.2363 0.79%
2010-09-01 0 1.270 1.260 1.280 1.260 1.270 60,340 75,709 1.2547 0.235 0.233 0.236 0.233 0.235 326,643 0.2318 -0.78%
2010-08-31 0 1.280 1.260 1.280 1.230 1.280 1,950,100 2,451,904 1.2573 0.236 0.233 0.236 0.227 0.236 10,556,608 0.2323 0.00%
2010-08-30 0 1.280 1.280 1.290 1.250 1.280 1,792,800 2,293,585 1.2793 0.236 0.236 0.238 0.231 0.236 9,705,086 0.2363 0.00%
2010-08-27 0 1.280 1.280 1.290 1.280 1.290 923,500 1,182,796 1.2808 0.236 0.236 0.238 0.236 0.238 4,999,245 0.2366 -0.78%
2010-08-26 0 1.290 1.290 1.300 1.240 1.300 2,105,200 2,708,492 1.2866 0.238 0.238 0.240 0.229 0.240 11,396,222 0.2377 3.20%
2010-08-25 0 1.250 1.230 1.290 1.200 1.250 2,006,100 2,407,395 1.2000 0.231 0.227 0.238 0.222 0.231 10,859,757 0.2217 0.00%
2010-08-24 0 1.250 1.250 1.300 1.250 1.300 329,500 418,539 1.2702 0.231 0.231 0.240 0.231 0.240 1,783,705 0.2346 -3.85%
2010-08-23 0 1.300 1.260 1.310 1.240 1.300 1,135,240 1,472,488 1.2971 0.240 0.233 0.242 0.229 0.240 6,145,472 0.2396 -1.52%
2010-08-20 0 1.320 1.280 1.320 1.260 1.320 1,907,100 2,480,042 1.3004 0.244 0.236 0.244 0.233 0.244 10,323,834 0.2402 1.54%
2010-08-19 0 1.300 1.260 1.310 1.240 1.320 7,547,500 9,791,885 1.2974 0.240 0.233 0.242 0.229 0.244 40,857,393 0.2397 3.17%
2010-08-18 0 1.260 1.260 1.270 1.190 1.270 2,998,500 3,775,333 1.2591 0.233 0.233 0.235 0.220 0.235 16,231,983 0.2326 6.78%
2010-08-17 0 1.180 1.180 1.200 1.180 1.200 948,400 1,128,804 1.1902 0.218 0.218 0.222 0.218 0.222 5,134,038 0.2199 -1.67%
2010-08-16 0 1.200 1.190 1.210 1.200 1.200 58,900 69,995 1.1884 0.222 0.220 0.224 0.222 0.222 318,847 0.2195 -1.64%
2010-08-13 0 1.220 1.210 1.230 1.200 1.250 608,260 742,542 1.2208 0.225 0.224 0.227 0.222 0.231 3,292,735 0.2255 0.00%
2010-08-12 0 1.220 1.220 1.230 1.200 1.220 171,900 207,933 1.2096 0.225 0.225 0.227 0.222 0.225 930,558 0.2234 -1.61%
2010-08-11 0 1.240 1.210 1.240 1.200 1.240 369,100 452,628 1.2263 0.229 0.224 0.229 0.222 0.229 1,998,074 0.2265 2.48%
2010-08-10 0 1.210 1.210 1.240 1.160 1.340 10,052,500 12,365,342 1.2301 0.224 0.224 0.229 0.214 0.248 54,417,879 0.2272 3.42%
2010-08-09 0 1.170 1.160 1.180 1.150 1.180 82,100 94,984 1.1569 0.216 0.214 0.218 0.212 0.218 444,437 0.2137 1.74%
2010-08-06 0 1.150 1.150 1.160 1.130 1.160 175,800 201,984 1.1489 0.212 0.212 0.214 0.209 0.214 951,670 0.2122 0.00%
2010-08-05 0 1.150 1.150 1.170 1.130 1.160 144,180 165,585 1.1485 0.212 0.212 0.216 0.209 0.214 780,499 0.2122 -0.86%
2010-08-04 0 1.160 1.150 1.160 1.160 1.160 108,900 125,967 1.1567 0.214 0.212 0.214 0.214 0.214 589,516 0.2137 0.87%
2010-08-03 0 1.150 1.150 1.170 1.150 1.160 161,000 186,140 1.1561 0.212 0.212 0.216 0.212 0.214 871,552 0.2136 -2.54%
2010-08-02 0 1.180 1.170 1.180 1.150 1.190 514,300 601,865 1.1703 0.218 0.216 0.218 0.212 0.220 2,784,095 0.2162 0.85%
2010-07-30 0 1.170 1.180 1.200 1.160 1.200 607,200 716,668 1.1803 0.216 0.218 0.222 0.214 0.222 3,286,997 0.2180 -2.50%
2010-07-29 0 1.200 1.200 1.230 1.200 1.280 1,707,700 2,143,122 1.2550 0.222 0.222 0.227 0.222 0.236 9,244,408 0.2318 -2.44%
2010-07-28 0 1.230 1.180 1.230 1.180 1.270 45,854,040 49,481,679 1.0791 0.227 0.218 0.227 0.218 0.235 248,224,779 0.1993 4.24%
2010-07-27 0 1.180 1.150 1.180 1.150 1.180 41,000 47,540 1.1595 0.218 0.212 0.218 0.212 0.218 221,948 0.2142 0.00%
2010-07-26 0 1.180 1.150 1.180 1.150 1.180 82,000 94,330 1.1504 0.218 0.212 0.218 0.212 0.218 443,896 0.2125 -0.84%
2010-07-23 0 1.190 1.170 1.190 1.170 1.190 370,000 434,160 1.1734 0.220 0.216 0.220 0.216 0.220 2,002,946 0.2168 0.85%
2010-07-22 0 1.180 1.160 1.180 1.110 1.190 376,100 432,156 1.1490 0.218 0.214 0.218 0.205 0.220 2,035,968 0.2123 0.00%
2010-07-21 0 1.180 1.150 1.180 1.150 1.210 1,071,400 1,276,017 1.1910 0.218 0.212 0.218 0.212 0.224 5,799,882 0.2200 0.00%
2010-07-20 0 1.180 1.140 1.180 1.140 1.190 112,400 132,488 1.1787 0.218 0.211 0.218 0.211 0.220 608,463 0.2177 -0.84%
2010-07-19 0 1.190 1.130 1.190 1.130 1.190 269,400 312,226 1.1590 0.220 0.209 0.220 0.209 0.220 1,458,361 0.2141 0.00%
2010-07-16 0 1.190 1.150 1.190 1.140 1.190 58,500 67,710 1.1574 0.220 0.212 0.220 0.211 0.220 316,682 0.2138 0.00%
2010-07-15 0 1.190 1.150 1.190 1.160 1.220 67,800 79,336 1.1701 0.220 0.212 0.220 0.214 0.225 367,026 0.2162 1.71%
2010-07-14 0 1.170 1.140 1.190 1.130 1.190 211,700 245,940 1.1617 0.216 0.211 0.220 0.209 0.220 1,146,010 0.2146 -0.85%
2010-07-13 0 1.180 1.150 1.180 1.140 1.190 96,420 110,862 1.1498 0.218 0.212 0.218 0.211 0.220 521,957 0.2124 -0.84%
2010-07-12 0 1.190 1.160 1.190 1.160 1.190 560,040 657,352 1.1738 0.220 0.214 0.220 0.214 0.220 3,031,702 0.2168 0.85%
2010-07-09 0 1.180 1.130 1.180 1.120 1.190 121,400 140,108 1.1541 0.218 0.209 0.218 0.207 0.220 657,183 0.2132 0.00%
2010-07-08 0 1.180 1.150 1.180 1.160 1.200 166,240 195,195 1.1742 0.218 0.212 0.218 0.214 0.222 899,918 0.2169 -1.67%
2010-07-07 0 1.200 1.170 1.200 1.150 1.200 512,400 606,252 1.1832 0.222 0.216 0.222 0.212 0.222 2,773,810 0.2186 0.00%
2010-07-06 0 1.200 1.180 1.200 1.150 1.200 1,135,700 1,352,722 1.1911 0.222 0.218 0.222 0.212 0.222 6,147,962 0.2200 2.56%
2010-07-05 0 1.170 1.150 1.170 1.100 1.190 365,900 421,119 1.1509 0.216 0.212 0.216 0.203 0.220 1,980,751 0.2126 -2.50%
2010-07-02 0 1.200 1.190 1.200 1.100 1.200 457,700 533,437 1.1655 0.222 0.220 0.222 0.203 0.222 2,477,698 0.2153 0.00%
2010-06-30 0 1.200 1.180 1.190 1.100 1.220 3,967,000 4,711,851 1.1878 0.222 0.218 0.220 0.203 0.225 21,474,830 0.2194 8.11%
2010-06-29 0 1.110 1.080 1.110 1.040 1.110 32,702,900 30,911,987 0.9452 0.205 0.200 0.205 0.192 0.205 177,032,822 0.1746 5.71%
2010-06-28 0 1.050 1.050 1.080 1.050 1.090 382,600 403,140 1.0537 0.194 0.194 0.200 0.194 0.201 2,071,154 0.1946 -3.67%
2010-06-25 0 1.090 1.050 1.090 1.040 1.090 269,400 286,421 1.0632 0.201 0.194 0.201 0.192 0.201 1,458,361 0.1964 0.00%
2010-06-24 0 1.090 1.050 1.090 1.020 1.100 1,743,010 1,833,842 1.0521 0.201 0.194 0.201 0.188 0.203 9,435,554 0.1944 1.87%
2010-06-23 0 1.070 1.060 1.070 1.010 1.080 12,392,220 13,016,556 1.0504 0.198 0.196 0.198 0.187 0.200 67,083,643 0.1940 3.88%
2010-06-22 0 1.030 1.020 1.030 1.010 1.030 8,383,100 8,470,280 1.0104 0.190 0.188 0.190 0.187 0.190 45,380,803 0.1866 -0.96%
2010-06-21 0 1.040 1.020 1.040 1.000 1.040 6,844,820 6,953,645 1.0159 0.192 0.188 0.192 0.185 0.192 37,053,527 0.1877 0.97%
2010-06-18 0 1.030 1.020 1.030 1.000 1.030 719,800 723,826 1.0056 0.190 0.188 0.190 0.185 0.190 3,896,542 0.1858 0.98%
2010-06-17 0 1.020 0.980 1.020 1.020 1.030 32,500 32,875 1.0115 0.188 0.181 0.188 0.188 0.190 175,934 0.1869 0.99%
2010-06-15 0 1.010 1.000 1.010 0.990 1.030 8,108,700 8,230,292 1.0150 0.187 0.185 0.187 0.183 0.190 43,895,375 0.1875 -1.94%
2010-06-14 0 1.030 1.000 1.030 0.960 1.050 7,191,300 7,267,899 1.0107 0.190 0.185 0.190 0.177 0.194 38,929,151 0.1867 0.00%
2010-06-11 0 1.030 0.980 1.020 0.940 1.030 6,354,900 6,349,061 0.9991 0.190 0.181 0.188 0.174 0.190 34,401,410 0.1846 3.00%
2010-06-10 0 1.000 1.000 1.030 0.960 1.040 3,142,300 3,171,779 1.0094 0.185 0.185 0.190 0.177 0.192 17,010,425 0.1865 -3.85%
2010-06-09 0 1.040 0.960 1.040 0.940 1.040 1,444,500 1,439,735 0.9967 0.192 0.177 0.192 0.174 0.192 7,819,610 0.1841 7.22%
2010-06-08 0 0.970 0.930 0.970 0.930 0.970 90,200 84,960 0.9419 0.179 0.172 0.179 0.172 0.179 488,286 0.1740 0.00%
2010-06-07 0 0.970 0.930 0.970 0.920 0.980 855,000 804,060 0.9404 0.179 0.172 0.179 0.170 0.181 4,628,429 0.1737 -2.02%
2010-06-04 0 0.990 0.930 0.990 0.930 0.990 180,400 176,120 0.9763 0.183 0.172 0.183 0.172 0.183 976,572 0.1803 0.00%
2010-06-03 0 0.990 0.960 0.990 0.870 1.000 1,808,000 1,718,410 0.9504 0.183 0.177 0.183 0.161 0.185 9,787,369 0.1756 5.32%
2010-06-02 0 0.940 0.920 0.940 0.920 0.950 128,100 120,047 0.9371 0.174 0.170 0.174 0.170 0.175 693,452 0.1731 1.08%
2010-06-01 0 0.930 0.910 0.930 0.910 0.930 73,240 66,841 0.9126 0.172 0.168 0.172 0.168 0.172 396,475 0.1686 1.09%
2010-05-31 0 0.920 0.910 0.930 0.920 0.930 95,600 87,869 0.9191 0.170 0.168 0.172 0.170 0.172 517,518 0.1698 -1.08%
2010-05-28 0 0.930 0.920 0.930 0.930 0.950 131,200 123,040 0.9378 0.172 0.170 0.172 0.172 0.175 710,234 0.1732 0.00%
2010-05-27 0 0.930 0.920 0.940 0.900 0.940 1,661,140 1,496,909 0.9011 0.172 0.170 0.174 0.166 0.174 8,992,362 0.1665 1.09%
2010-05-26 0 0.920 0.900 0.920 0.900 0.920 679,500 613,435 0.9028 0.170 0.166 0.170 0.166 0.170 3,678,383 0.1668 1.10%
2010-05-25 0 0.910 0.910 0.920 0.900 0.970 4,280,200 3,880,046 0.9065 0.168 0.168 0.170 0.166 0.179 23,170,296 0.1675 -9.00%
2010-05-24 0 1.000 0.960 1.010 0.920 1.000 9,860,900 9,762,873 0.9901 0.185 0.177 0.187 0.170 0.185 53,380,678 0.1829 2.04%
2010-05-20 0 0.980 0.930 0.980 0.890 0.990 4,785,200 4,457,188 0.9315 0.181 0.172 0.181 0.164 0.183 25,904,047 0.1721 1.03%
2010-05-19 0 0.970 0.940 0.970 0.940 1.000 1,147,000 1,111,430 0.9690 0.179 0.174 0.179 0.174 0.185 6,209,133 0.1790 -1.02%
2010-05-18 0 0.980 0.970 0.980 0.980 1.030 900,000 890,394 0.9893 0.181 0.179 0.181 0.181 0.190 4,872,031 0.1828 -1.01%
2010-05-17 0 0.990 0.990 1.010 0.990 1.010 209,500 209,563 1.0003 0.183 0.183 0.187 0.183 0.187 1,134,101 0.1848 -3.88%
2010-05-14 0 1.030 1.030 1.040 1.000 1.050 4,181,200 4,303,709 1.0293 0.190 0.190 0.192 0.185 0.194 22,634,373 0.1901 -1.90%
2010-05-13 0 1.050 1.040 1.050 1.020 1.050 342,300 351,440 1.0267 0.194 0.192 0.194 0.188 0.194 1,852,996 0.1897 3.96%
2010-05-12 0 1.010 1.010 1.030 1.000 1.010 88,200 88,078 0.9986 0.187 0.187 0.190 0.185 0.187 477,459 0.1845 0.00%
2010-05-11 0 1.010 0.990 1.010 0.980 1.020 405,100 406,177 1.0027 0.187 0.183 0.187 0.181 0.188 2,192,955 0.1852 -1.94%
2010-05-10 0 1.030 1.010 1.040 1.000 1.050 1,149,500 1,169,675 1.0176 0.190 0.187 0.192 0.185 0.194 6,222,666 0.1880 -1.90%
2010-05-07 0 1.050 1.030 1.040 1.010 1.050 11,466,600 11,731,326 1.0231 0.194 0.190 0.192 0.187 0.194 62,072,922 0.1890 -0.94%
2010-05-06 0 1.060 1.030 1.060 1.030 1.060 7,408,400 7,705,284 1.0401 0.196 0.190 0.196 0.190 0.196 40,104,393 0.1921 -4.50%
2010-05-05 0 1.110 1.050 1.110 1.040 1.120 205,420 215,420 1.0487 0.205 0.194 0.205 0.192 0.207 1,112,014 0.1937 0.91%
2010-05-04 0 1.100 1.090 1.100 1.100 1.110 380,501 419,119 1.1015 0.203 0.201 0.203 0.203 0.205 2,059,792 0.2035 0.00%
2010-05-03 0 1.100 1.100 1.120 1.100 1.120 395,600 437,148 1.1050 0.203 0.203 0.207 0.203 0.207 2,141,528 0.2041 -4.35%
2010-04-30 0 1.150 1.120 1.150 1.120 1.150 443,240 499,186 1.1262 0.212 0.207 0.212 0.207 0.212 2,399,421 0.2080 -0.86%
2010-04-29 0 1.160 1.140 1.160 1.150 1.160 313,880 360,827 1.1496 0.214 0.211 0.214 0.212 0.214 1,699,148 0.2124 0.87%
2010-04-28 0 1.150 1.140 1.160 1.140 1.160 327,800 378,758 1.1555 0.212 0.211 0.214 0.211 0.214 1,774,502 0.2134 -3.36%
2010-04-27 0 1.190 1.190 1.200 1.180 1.210 5,416,200 6,423,633 1.1860 0.220 0.220 0.222 0.218 0.224 29,319,882 0.2191 -0.83%
2010-04-26 0 1.200 1.190 1.200 1.160 1.200 931,460 1,099,981 1.1809 0.222 0.220 0.222 0.214 0.222 5,042,335 0.2181 0.00%
2010-04-23 0 1.200 1.180 1.210 1.150 1.220 5,625,300 6,832,200 1.2145 0.222 0.218 0.224 0.212 0.225 30,451,817 0.2244 0.84%
2010-04-22 0 1.190 1.160 1.190 1.160 1.210 507,000 593,357 1.1703 0.220 0.214 0.220 0.214 0.224 2,744,577 0.2162 -1.65%
2010-04-21 0 1.210 1.190 1.200 1.130 1.220 1,926,520 2,308,190 1.1981 0.224 0.220 0.222 0.209 0.225 10,428,961 0.2213 6.14%
2010-04-20 0 1.140 1.140 1.150 1.130 1.160 287,700 328,916 1.1433 0.211 0.211 0.212 0.209 0.214 1,557,426 0.2112 -2.56%
2010-04-19 0 1.170 1.150 1.170 1.140 1.170 399,800 459,285 1.1488 0.216 0.212 0.216 0.211 0.216 2,164,264 0.2122 -1.68%
2010-04-16 0 1.190 1.170 1.190 1.140 1.200 724,500 850,681 1.1742 0.220 0.216 0.220 0.211 0.222 3,921,985 0.2169 1.71%
2010-04-15 0 1.170 1.170 1.190 1.170 1.190 276,400 324,973 1.1757 0.216 0.216 0.220 0.216 0.220 1,496,255 0.2172 -0.85%
2010-04-14 0 1.180 1.180 1.190 1.180 1.190 168,200 199,070 1.1835 0.218 0.218 0.220 0.218 0.220 910,528 0.2186 -0.84%
2010-04-13 0 1.190 1.190 1.200 1.160 1.200 521,840 620,296 1.1887 0.220 0.220 0.222 0.214 0.222 2,824,912 0.2196 0.00%
2010-04-12 0 1.190 1.190 1.200 1.180 1.200 376,900 450,067 1.1941 0.220 0.220 0.222 0.218 0.222 2,040,298 0.2206 0.85%
2010-04-09 0 1.180 1.180 1.190 1.180 1.220 913,600 1,094,320 1.1978 0.218 0.218 0.220 0.218 0.225 4,945,653 0.2213 -0.84%
2010-04-08 0 1.190 1.170 1.190 1.160 1.210 779,600 921,564 1.1821 0.220 0.216 0.220 0.214 0.224 4,220,261 0.2184 0.00%
2010-04-07 0 1.190 1.190 1.200 1.180 1.220 354,920 424,881 1.1971 0.220 0.220 0.222 0.218 0.225 1,921,312 0.2211 0.85%
2010-04-01 0 1.180 1.170 1.180 1.160 1.230 861,820 1,013,528 1.1760 0.218 0.216 0.218 0.214 0.227 4,665,349 0.2172 -0.84%
2010-03-31 0 1.190 1.180 1.190 1.180 1.200 119,700 141,264 1.1802 0.220 0.218 0.220 0.218 0.222 647,980 0.2180 0.85%
2010-03-30 0 1.180 1.170 1.190 1.180 1.210 366,980 438,607 1.1952 0.218 0.216 0.220 0.218 0.224 1,986,598 0.2208 -1.67%
2010-03-29 0 1.200 1.190 1.200 1.190 1.240 7,442,400 9,177,169 1.2331 0.222 0.220 0.222 0.220 0.229 40,288,448 0.2278 0.00%
2010-03-26 0 1.200 1.170 1.200 1.160 1.200 184,960 216,844 1.1724 0.222 0.216 0.222 0.214 0.222 1,001,256 0.2166 0.84%
2010-03-25 0 1.190 1.190 1.210 1.190 1.220 646,700 777,810 1.2027 0.220 0.220 0.224 0.220 0.225 3,500,825 0.2222 -1.65%
2010-03-24 0 1.210 1.190 1.210 1.190 1.230 706,700 855,598 1.2107 0.224 0.220 0.224 0.220 0.227 3,825,627 0.2236 1.68%
2010-03-23 0 1.190 1.190 1.210 1.180 1.210 651,040 776,107 1.1921 0.220 0.220 0.224 0.218 0.224 3,524,319 0.2202 0.00%
2010-03-22 0 1.190 1.190 1.200 1.160 1.200 1,794,720 2,119,623 1.1810 0.220 0.220 0.222 0.214 0.222 9,715,479 0.2182 0.85%
2010-03-19 0 1.180 1.180 1.190 1.180 1.240 2,420,900 2,911,247 1.2025 0.218 0.218 0.220 0.218 0.229 13,105,222 0.2221 -0.84%
2010-03-18 0 1.190 1.190 1.200 1.170 1.210 2,133,620 2,550,025 1.1952 0.220 0.220 0.222 0.216 0.224 11,550,070 0.2208 0.00%
2010-03-17 0 1.190 1.160 1.190 1.160 1.200 212,660 248,509 1.1686 0.220 0.214 0.220 0.214 0.222 1,151,207 0.2159 0.85%
2010-03-16 0 1.180 1.160 1.180 1.160 1.200 1,085,000 1,289,570 1.1885 0.218 0.214 0.218 0.214 0.222 5,873,504 0.2196 -0.84%
2010-03-15 0 1.190 1.170 1.190 1.170 1.200 452,700 536,537 1.1852 0.220 0.216 0.220 0.216 0.222 2,450,632 0.2189 0.00%
2010-03-12 0 1.190 1.150 1.190 1.160 1.220 283,400 339,438 1.1977 0.220 0.212 0.220 0.214 0.225 1,534,148 0.2213 0.85%
2010-03-11 0 1.180 1.180 1.190 1.150 1.200 1,310,600 1,517,443 1.1578 0.218 0.218 0.220 0.212 0.222 7,094,760 0.2139 0.85%
2010-03-10 0 1.170 1.150 1.170 1.170 1.200 337,700 402,274 1.1912 0.216 0.212 0.216 0.216 0.222 1,828,094 0.2201 -2.50%
2010-03-09 0 1.200 1.170 1.200 1.080 1.200 2,391,940 2,704,598 1.1307 0.222 0.216 0.222 0.200 0.222 12,948,451 0.2089 1.69%
2010-03-08 0 1.180 1.170 1.180 1.180 1.200 198,540 234,950 1.1834 0.218 0.216 0.218 0.218 0.222 1,074,770 0.2186 -0.84%
2010-03-05 0 1.190 1.190 1.200 1.170 1.200 583,840 692,215 1.1856 0.220 0.220 0.222 0.216 0.222 3,160,541 0.2190 -0.83%
2010-03-04 0 1.200 1.190 1.210 1.180 1.250 2,644,360 3,212,719 1.2149 0.222 0.220 0.224 0.218 0.231 14,314,893 0.2244 -1.64%
2010-03-03 0 1.220 1.210 1.220 1.210 1.260 1,012,500 1,245,135 1.2298 0.225 0.224 0.225 0.224 0.233 5,481,035 0.2272 -0.81%
2010-03-02 0 1.230 1.220 1.230 1.120 1.270 6,240,300 7,631,694 1.2230 0.227 0.225 0.227 0.207 0.235 33,781,038 0.2259 6.03%
2010-03-01 0 1.160 1.160 1.170 1.120 1.200 2,357,420 2,762,748 1.1719 0.214 0.214 0.216 0.207 0.222 12,761,581 0.2165 -3.33%
2010-02-26 0 1.200 1.200 1.210 1.140 1.220 3,791,000 4,536,880 1.1968 0.222 0.222 0.224 0.211 0.225 20,522,077 0.2211 0.84%
2010-02-25 0 1.190 1.180 1.190 1.070 1.200 8,171,160 9,359,413 1.1454 0.220 0.218 0.220 0.198 0.222 44,233,494 0.2116 7.21%
2010-02-24 0 1.110 1.100 1.110 1.010 1.120 10,663,960 11,507,874 1.0791 0.205 0.203 0.205 0.187 0.207 57,727,937 0.1993 14.43%
2010-02-23 0 0.970 0.960 0.970 0.970 0.990 446,400 435,420 0.9754 0.179 0.177 0.179 0.179 0.183 2,416,527 0.1802 0.00%
2010-02-22 0 0.970 0.960 0.970 0.960 1.000 517,900 506,242 0.9775 0.179 0.177 0.179 0.177 0.185 2,803,583 0.1806 1.04%
2010-02-19 0 0.960 0.960 0.970 0.960 1.010 760,300 748,109 0.9840 0.177 0.177 0.179 0.177 0.187 4,115,783 0.1818 -5.88%
2010-02-18 0 1.020 1.010 1.020 1.010 1.030 409,400 416,463 1.0173 0.188 0.187 0.188 0.187 0.190 2,216,233 0.1879 -0.97%
2010-02-17 0 1.030 1.030 1.050 1.020 1.050 344,740 355,422 1.0310 0.190 0.190 0.194 0.188 0.194 1,866,204 0.1905 0.00%
2010-02-12 0 1.030 1.030 1.050 1.030 1.070 2,284,600 2,359,446 1.0328 0.190 0.190 0.194 0.190 0.198 12,367,380 0.1908 -1.90%
2010-02-11 0 1.050 1.040 1.070 1.020 1.050 403,340 421,967 1.0462 0.194 0.192 0.198 0.188 0.194 2,183,428 0.1933 0.96%
2010-02-10 0 1.040 1.030 1.040 1.010 1.040 267,800 275,232 1.0278 0.192 0.190 0.192 0.187 0.192 1,449,700 0.1899 1.96%
2010-02-09 0 1.020 1.020 1.030 1.010 1.050 715,200 731,008 1.0221 0.188 0.188 0.190 0.187 0.194 3,871,641 0.1888 -4.67%
2010-02-08 0 1.070 1.040 1.070 1.030 1.070 404,000 420,092 1.0398 0.198 0.192 0.198 0.190 0.198 2,187,001 0.1921 0.00%
2010-02-05 0 1.070 1.050 1.070 1.040 1.080 1,422,900 1,485,651 1.0441 0.198 0.194 0.198 0.192 0.200 7,702,681 0.1929 -2.73%
2010-02-04 0 1.100 1.080 1.120 1.050 1.120 1,147,900 1,241,554 1.0816 0.203 0.200 0.207 0.194 0.207 6,214,005 0.1998 4.76%
2010-02-03 0 1.050 1.030 1.060 1.030 1.050 310,900 324,880 1.0450 0.194 0.190 0.196 0.190 0.194 1,683,016 0.1930 0.00%
2010-02-02 0 1.050 1.010 1.050 1.010 1.060 290,700 301,634 1.0376 0.194 0.187 0.194 0.187 0.196 1,573,666 0.1917 2.94%
2010-02-01 0 1.020 1.020 1.030 1.000 1.030 456,000 465,908 1.0217 0.188 0.188 0.190 0.185 0.190 2,468,496 0.1887 -1.92%
2010-01-29 0 1.040 1.030 1.040 1.030 1.050 521,900 543,690 1.0418 0.192 0.190 0.192 0.190 0.194 2,825,237 0.1924 -0.95%
2010-01-28 0 1.050 1.030 1.050 1.020 1.050 213,900 221,382 1.0350 0.194 0.190 0.194 0.188 0.194 1,157,919 0.1912 1.94%
2010-01-27 0 1.030 1.030 1.040 1.020 1.090 1,115,300 1,163,452 1.0432 0.190 0.190 0.192 0.188 0.201 6,037,529 0.1927 -4.63%
2010-01-26 0 1.080 1.070 1.090 1.070 1.120 700,400 767,429 1.0957 0.200 0.198 0.201 0.198 0.207 3,791,523 0.2024 -2.70%
2010-01-25 0 1.110 1.110 1.120 1.110 1.120 323,800 360,432 1.1131 0.205 0.205 0.207 0.205 0.207 1,752,848 0.2056 -1.77%
2010-01-22 0 1.130 1.120 1.140 1.100 1.150 1,135,900 1,278,616 1.1256 0.209 0.207 0.211 0.203 0.212 6,149,044 0.2079 -1.74%
2010-01-21 0 1.150 1.150 1.170 1.150 1.180 603,800 700,674 1.1604 0.212 0.212 0.216 0.212 0.218 3,268,591 0.2144 -2.54%
2010-01-20 0 1.180 1.170 1.180 1.150 1.190 1,149,600 1,338,770 1.1646 0.218 0.216 0.218 0.212 0.220 6,223,208 0.2151 1.72%
2010-01-19 0 1.160 1.160 1.170 1.160 1.160 248,700 288,298 1.1592 0.214 0.214 0.216 0.214 0.214 1,346,305 0.2141 -0.85%
2010-01-18 0 1.170 1.160 1.180 1.150 1.170 765,660 887,159 1.1587 0.216 0.214 0.218 0.212 0.216 4,144,799 0.2140 0.00%
2010-01-15 0 1.170 1.160 1.180 1.150 1.180 472,820 552,642 1.1688 0.216 0.214 0.218 0.212 0.218 2,559,549 0.2159 0.86%
2010-01-14 0 1.160 1.160 1.180 1.160 1.180 622,200 722,616 1.1614 0.214 0.214 0.218 0.214 0.218 3,368,197 0.2145 0.00%
2010-01-13 0 1.160 1.160 1.180 1.160 1.180 636,920 743,738 1.1677 0.214 0.214 0.218 0.214 0.218 3,447,882 0.2157 -2.52%
2010-01-12 0 1.190 1.190 1.200 1.170 1.200 281,200 331,822 1.1800 0.220 0.220 0.222 0.216 0.222 1,522,239 0.2180 0.00%
2010-01-11 0 1.190 1.180 1.190 1.170 1.190 628,300 739,892 1.1776 0.220 0.218 0.220 0.216 0.220 3,401,219 0.2175 1.71%
2010-01-08 0 1.170 1.170 1.180 1.170 1.180 306,960 360,587 1.1747 0.216 0.216 0.218 0.216 0.218 1,661,687 0.2170 0.00%
2010-01-07 0 1.170 1.160 1.190 1.160 1.200 653,480 766,883 1.1735 0.216 0.214 0.220 0.214 0.222 3,537,528 0.2168 -1.68%
2010-01-06 0 1.190 1.180 1.190 1.170 1.200 778,940 925,391 1.1880 0.220 0.218 0.220 0.216 0.222 4,216,689 0.2195 -0.83%
2010-01-05 0 1.200 1.180 1.200 1.160 1.200 647,600 762,688 1.1777 0.222 0.218 0.222 0.214 0.222 3,505,697 0.2176 0.84%
2010-01-04 0 1.190 1.170 1.190 1.160 1.190 342,080 399,440 1.1677 0.220 0.216 0.220 0.214 0.220 1,851,805 0.2157 1.71%
2009-12-31 0 1.170 1.170 1.180 1.170 1.180 420,700 494,214 1.1747 0.216 0.216 0.218 0.216 0.218 2,277,404 0.2170 0.00%
2009-12-30 0 1.170 1.160 1.180 1.150 1.180 325,640 378,242 1.1615 0.216 0.214 0.218 0.212 0.218 1,762,809 0.2146 -0.85%
2009-12-29 0 1.180 1.180 1.190 1.150 1.180 370,100 434,952 1.1752 0.218 0.218 0.220 0.212 0.218 2,003,487 0.2171 0.00%
2009-12-28 0 1.180 1.160 1.180 1.160 1.200 1,178,420 1,378,723 1.1700 0.218 0.214 0.218 0.214 0.222 6,379,221 0.2161 1.72%
2009-12-24 0 1.160 1.140 1.170 1.130 1.230 884,300 1,045,024 1.1818 0.214 0.211 0.216 0.209 0.227 4,787,041 0.2183 -3.33%
2009-12-23 0 1.200 1.200 1.210 1.140 1.200 864,700 1,017,878 1.1771 0.222 0.222 0.224 0.211 0.222 4,680,939 0.2175 3.45%
2009-12-22 0 1.160 1.150 1.170 1.080 1.170 555,340 643,057 1.1580 0.214 0.212 0.216 0.200 0.216 3,006,260 0.2139 2.65%
2009-12-21 0 1.130 1.120 1.130 1.080 1.150 2,424,400 2,693,990 1.1112 0.209 0.207 0.209 0.200 0.212 13,124,169 0.2053 1.80%
2009-12-18 0 1.110 1.120 1.140 1.070 1.140 864,540 953,997 1.1035 0.205 0.207 0.211 0.198 0.211 4,680,073 0.2038 -2.63%
2009-12-17 0 1.140 1.120 1.150 1.120 1.170 1,686,600 1,926,466 1.1422 0.211 0.207 0.212 0.207 0.216 9,130,186 0.2110 -1.72%
2009-12-16 0 1.160 1.160 1.180 1.150 1.180 274,200 317,805 1.1590 0.214 0.214 0.218 0.212 0.218 1,484,345 0.2141 -0.85%
2009-12-15 0 1.170 1.160 1.190 1.160 1.200 776,520 913,807 1.1768 0.216 0.214 0.220 0.214 0.222 4,203,588 0.2174 0.00%
2009-12-14 0 1.170 1.170 1.180 1.120 1.210 3,767,300 4,328,733 1.1490 0.216 0.216 0.218 0.207 0.224 20,393,780 0.2123 -0.85%
2009-12-11 0 1.180 1.180 1.200 1.170 1.220 521,400 621,680 1.1923 0.218 0.218 0.222 0.216 0.225 2,822,530 0.2203 -1.67%
2009-12-10 0 1.200 1.200 1.210 1.170 1.230 1,054,300 1,264,402 1.1993 0.222 0.222 0.224 0.216 0.227 5,707,314 0.2215 0.00%
2009-12-09 0 1.200 1.200 1.220 1.190 1.260 1,071,900 1,312,550 1.2245 0.222 0.222 0.225 0.220 0.233 5,802,589 0.2262 -4.76%
2009-12-08 0 1.260 1.250 1.260 1.220 1.330 3,978,460 5,071,687 1.2748 0.233 0.231 0.233 0.225 0.246 21,536,867 0.2355 5.00%
2009-12-07 0 1.200 1.190 1.200 1.180 1.200 378,700 451,826 1.1931 0.222 0.220 0.222 0.218 0.222 2,050,042 0.2204 0.00%
2009-12-04 0 1.200 1.200 1.210 1.180 1.210 485,540 577,943 1.1903 0.222 0.222 0.224 0.218 0.224 2,628,407 0.2199 0.84%
2009-12-03 0 1.190 1.190 1.210 1.180 1.200 522,800 623,149 1.1919 0.220 0.220 0.224 0.218 0.222 2,830,109 0.2202 -0.83%
2009-12-02 0 1.200 1.200 1.210 1.200 1.220 436,020 524,742 1.2035 0.222 0.222 0.224 0.222 0.225 2,360,337 0.2223 0.00%
2009-12-01 0 1.200 1.190 1.200 1.180 1.210 264,400 316,765 1.1981 0.222 0.220 0.222 0.218 0.224 1,431,294 0.2213 -1.64%
2009-11-30 0 1.220 1.200 1.220 1.180 1.220 1,272,100 1,532,821 1.2050 0.225 0.222 0.225 0.218 0.225 6,886,345 0.2226 4.27%
2009-11-27 0 1.170 1.160 1.170 1.140 1.210 2,109,500 2,460,737 1.1665 0.216 0.214 0.216 0.211 0.224 11,419,499 0.2155 -4.10%
2009-11-26 0 1.220 1.220 1.230 1.180 1.220 2,754,100 3,304,958 1.2000 0.225 0.225 0.227 0.218 0.225 14,908,956 0.2217 0.00%
2009-11-25 0 1.220 1.220 1.230 1.220 1.250 392,600 481,555 1.2266 0.225 0.225 0.227 0.225 0.231 2,125,288 0.2266 -1.61%
2009-11-24 0 1.240 1.240 1.250 1.230 1.260 427,840 530,511 1.2400 0.229 0.229 0.231 0.227 0.233 2,316,055 0.2291 -2.36%
2009-11-23 0 1.270 1.240 1.270 1.230 1.320 931,000 1,173,599 1.2606 0.235 0.229 0.235 0.227 0.244 5,039,845 0.2329 1.60%
2009-11-20 0 1.250 1.240 1.250 1.230 1.250 1,016,000 1,255,626 1.2359 0.231 0.229 0.231 0.227 0.231 5,499,982 0.2283 0.81%
2009-11-19 0 1.240 1.240 1.250 1.220 1.260 1,531,100 1,908,726 1.2466 0.229 0.229 0.231 0.225 0.233 8,288,407 0.2303 0.81%
2009-11-18 0 1.230 1.220 1.230 1.220 1.230 775,900 949,258 1.2234 0.227 0.225 0.227 0.225 0.227 4,200,232 0.2260 0.00%
2009-11-17 0 1.230 1.230 1.240 1.220 1.250 482,620 594,030 1.2308 0.227 0.227 0.229 0.225 0.231 2,612,600 0.2274 0.00%
2009-11-16 0 1.230 1.210 1.240 1.210 1.250 861,200 1,051,992 1.2215 0.227 0.224 0.229 0.224 0.231 4,661,992 0.2257 0.00%
2009-11-13 0 1.230 1.210 1.240 1.210 1.230 341,060 415,381 1.2179 0.227 0.224 0.229 0.224 0.227 1,846,283 0.2250 -0.81%
2009-11-12 0 1.240 1.210 1.240 1.210 1.240 661,300 808,311 1.2223 0.229 0.224 0.229 0.224 0.229 3,579,860 0.2258 0.00%
2009-11-11 0 1.240 1.210 1.230 1.200 1.250 736,100 898,557 1.2207 0.229 0.224 0.227 0.222 0.231 3,984,780 0.2255 2.48%
2009-11-10 0 1.210 1.200 1.230 1.200 1.260 1,735,200 2,131,752 1.2285 0.224 0.222 0.227 0.222 0.233 9,393,276 0.2269 -1.63%
2009-11-09 0 1.230 1.220 1.240 1.200 1.240 1,502,900 1,822,102 1.2124 0.227 0.225 0.229 0.222 0.229 8,135,750 0.2240 -0.81%
2009-11-06 0 1.240 1.230 1.250 1.230 1.260 507,280 630,123 1.2422 0.229 0.227 0.231 0.227 0.233 2,746,093 0.2295 0.81%
2009-11-05 0 1.230 1.240 1.250 1.220 1.260 543,200 672,239 1.2376 0.227 0.229 0.231 0.225 0.233 2,940,541 0.2286 0.82%
2009-11-04 0 1.220 1.230 1.240 1.210 1.270 2,149,920 2,643,362 1.2295 0.225 0.227 0.229 0.224 0.235 11,638,307 0.2271 -3.94%
2009-11-03 0 1.270 1.280 1.290 1.260 1.300 485,880 620,219 1.2765 0.235 0.236 0.238 0.233 0.240 2,630,247 0.2358 0.00%
2009-11-02 0 1.270 1.260 1.280 1.250 1.280 173,820 219,515 1.2629 0.235 0.233 0.236 0.231 0.236 940,952 0.2333 -0.78%
2009-10-30 0 1.280 1.270 1.290 1.270 1.330 1,553,300 2,027,417 1.3052 0.236 0.235 0.238 0.235 0.246 8,408,584 0.2411 -1.54%
2009-10-29 0 1.300 1.290 1.310 1.220 1.320 1,636,900 2,090,109 1.2769 0.240 0.238 0.242 0.225 0.244 8,861,142 0.2359 4.84%
2009-10-28 0 1.240 1.230 1.240 1.220 1.240 489,640 602,508 1.2305 0.229 0.227 0.229 0.225 0.229 2,650,601 0.2273 -0.80%
2009-10-27 0 1.250 1.230 1.250 1.200 1.270 1,771,980 2,174,621 1.2272 0.231 0.227 0.231 0.222 0.235 9,592,379 0.2267 -1.57%
2009-10-23 0 1.270 1.270 1.300 1.260 1.320 1,008,700 1,299,154 1.2879 0.235 0.235 0.240 0.233 0.244 5,460,464 0.2379 0.79%
2009-10-22 0 1.260 1.240 1.260 1.230 1.260 384,700 478,028 1.2426 0.233 0.229 0.233 0.227 0.233 2,082,523 0.2295 0.00%
2009-10-21 0 1.260 1.250 1.280 1.250 1.280 462,500 585,216 1.2653 0.233 0.231 0.236 0.231 0.236 2,503,683 0.2337 -0.79%
2009-10-20 0 1.270 1.270 1.290 1.270 1.290 379,900 485,951 1.2792 0.235 0.235 0.238 0.235 0.238 2,056,538 0.2363 0.00%
2009-10-19 0 1.270 1.270 1.290 1.240 1.300 164,720 209,949 1.2746 0.235 0.235 0.238 0.229 0.240 891,690 0.2355 -2.31%
2009-10-16 0 1.300 1.260 1.300 1.260 1.300 98,000 124,205 1.2674 0.240 0.233 0.240 0.233 0.240 530,510 0.2341 0.78%
2009-10-15 0 1.290 1.280 1.300 1.280 1.320 191,900 248,714 1.2961 0.238 0.236 0.240 0.236 0.244 1,038,825 0.2394 -2.27%
2009-10-14 0 1.320 1.280 1.320 1.280 1.350 467,960 620,582 1.3261 0.244 0.236 0.244 0.236 0.249 2,533,240 0.2450 -1.49%
2009-10-13 0 1.340 1.340 1.360 1.280 1.370 1,754,300 2,323,632 1.3245 0.248 0.248 0.251 0.236 0.253 9,496,671 0.2447 2.29%
2009-10-12 0 1.310 1.310 1.320 1.270 1.310 1,056,900 1,374,716 1.3007 0.242 0.242 0.244 0.235 0.242 5,721,388 0.2403 3.15%
2009-10-09 0 1.270 1.270 1.280 1.270 1.280 160,800 204,010 1.2687 0.235 0.235 0.236 0.235 0.236 870,470 0.2344 0.79%
2009-10-08 0 1.260 1.260 1.280 1.250 1.280 309,200 390,644 1.2634 0.233 0.233 0.236 0.231 0.236 1,673,813 0.2334 -2.33%
2009-10-07 0 1.290 1.290 1.300 1.230 1.300 558,280 705,244 1.2632 0.238 0.238 0.240 0.227 0.240 3,022,175 0.2334 4.03%
2009-10-06 0 1.240 1.220 1.240 1.200 1.250 524,400 640,640 1.2217 0.229 0.225 0.229 0.222 0.231 2,838,770 0.2257 0.81%
2009-10-05 0 1.230 1.230 1.240 1.200 1.230 712,200 865,077 1.2147 0.227 0.227 0.229 0.222 0.227 3,855,400 0.2244 1.65%
2009-10-02 0 1.210 1.200 1.210 1.190 1.230 827,400 997,818 1.2060 0.224 0.222 0.224 0.220 0.227 4,479,020 0.2228 -3.20%
2009-09-30 0 1.250 1.250 1.260 1.230 1.260 402,120 503,148 1.2512 0.231 0.231 0.233 0.227 0.233 2,176,823 0.2311 -3.10%
2009-09-29 0 1.290 1.270 1.290 1.260 1.300 604,200 771,714 1.2772 0.238 0.235 0.238 0.233 0.240 3,270,757 0.2359 1.57%
2009-09-28 0 1.270 1.260 1.280 1.260 1.280 566,600 717,278 1.2659 0.235 0.233 0.236 0.233 0.236 3,067,214 0.2339 -0.78%
2009-09-25 0 1.280 1.270 1.290 1.240 1.300 700,000 887,176 1.2674 0.236 0.235 0.238 0.229 0.240 3,789,357 0.2341 -0.78%
2009-09-24 0 1.290 1.250 1.300 1.200 1.290 1,067,600 1,323,172 1.2394 0.238 0.231 0.240 0.222 0.238 5,779,311 0.2289 0.00%
2009-09-23 0 1.290 1.290 1.300 1.260 1.300 748,920 957,359 1.2783 0.238 0.238 0.240 0.233 0.240 4,054,179 0.2361 -1.53%
2009-09-22 0 1.310 1.300 1.310 1.290 1.310 567,720 734,620 1.2940 0.242 0.240 0.242 0.238 0.242 3,073,277 0.2390 0.77%
2009-09-21 0 1.300 1.300 1.320 1.300 1.340 674,000 881,320 1.3076 0.240 0.240 0.244 0.240 0.248 3,648,610 0.2415 -3.70%
2009-09-18 0 1.350 1.340 1.350 1.310 1.350 210,300 279,810 1.3305 0.249 0.248 0.249 0.242 0.249 1,138,431 0.2458 0.75%
2009-09-17 0 1.340 1.320 1.350 1.310 1.360 564,300 750,873 1.3306 0.248 0.244 0.249 0.242 0.251 3,054,763 0.2458 -0.74%
2009-09-16 0 1.350 1.330 1.350 1.310 1.350 709,540 938,272 1.3224 0.249 0.246 0.249 0.242 0.249 3,841,001 0.2443 1.50%
2009-09-15 0 1.330 1.330 1.350 1.330 1.340 128,140 170,662 1.3318 0.246 0.246 0.249 0.246 0.248 693,669 0.2460 -2.21%
2009-09-14 0 1.360 1.350 1.370 1.340 1.370 537,800 725,663 1.3493 0.251 0.249 0.253 0.248 0.253 2,911,309 0.2493 0.74%
2009-09-11 0 1.350 1.340 1.350 1.330 1.360 508,340 687,376 1.3522 0.249 0.248 0.249 0.246 0.251 2,751,831 0.2498 0.00%
2009-09-10 0 1.350 1.340 1.350 1.340 1.380 400,900 546,439 1.3630 0.249 0.248 0.249 0.248 0.255 2,170,219 0.2518 0.75%
2009-09-09 0 1.340 1.350 1.370 1.320 1.360 678,400 913,338 1.3463 0.248 0.249 0.253 0.244 0.251 3,672,429 0.2487 -1.47%
2009-09-08 0 1.360 1.360 1.370 1.360 1.400 564,600 777,766 1.3776 0.251 0.251 0.253 0.251 0.259 3,056,387 0.2545 -2.16%
2009-09-07 0 1.390 1.380 1.420 1.380 1.420 510,900 714,819 1.3991 0.257 0.255 0.262 0.255 0.262 2,765,690 0.2585 -1.42%
2009-09-04 0 1.410 1.400 1.410 1.350 1.410 552,360 754,586 1.3661 0.260 0.259 0.260 0.249 0.260 2,990,128 0.2524 0.71%
2009-09-03 0 1.400 1.400 1.420 1.380 1.430 400,700 566,213 1.4131 0.259 0.259 0.262 0.255 0.264 2,169,136 0.2610 1.45%
2009-09-02 0 1.380 1.370 1.380 1.330 1.380 362,120 489,471 1.3517 0.255 0.253 0.255 0.246 0.255 1,960,289 0.2497 1.47%
2009-09-01 0 1.360 1.340 1.370 1.340 1.390 639,100 867,593 1.3575 0.251 0.248 0.253 0.248 0.257 3,459,683 0.2508 1.49%
2009-08-31 0 1.340 1.330 1.350 1.330 1.390 817,000 1,105,128 1.3527 0.248 0.246 0.249 0.246 0.257 4,422,721 0.2499 -4.29%
2009-08-28 0 1.400 1.390 1.440 1.380 1.400 630,000 876,328 1.3910 0.259 0.257 0.266 0.255 0.259 3,410,422 0.2570 0.00%
2009-08-27 0 1.400 1.400 1.430 1.390 1.440 183,600 259,920 1.4157 0.259 0.259 0.264 0.257 0.266 993,894 0.2615 -2.78%
2009-08-26 0 1.440 1.440 1.460 1.420 1.480 890,000 1,287,340 1.4464 0.266 0.266 0.270 0.262 0.273 4,817,897 0.2672 1.41%
2009-08-25 0 1.420 1.410 1.420 1.400 1.430 485,500 686,773 1.4146 0.262 0.260 0.262 0.259 0.264 2,628,190 0.2613 -0.70%
2009-08-24 0 1.430 1.420 1.440 1.400 1.430 356,160 504,640 1.4169 0.264 0.262 0.266 0.259 0.264 1,928,025 0.2617 2.14%
2009-08-21 0 1.400 1.400 1.410 1.370 1.420 419,600 584,499 1.3930 0.259 0.259 0.260 0.253 0.262 2,271,449 0.2573 -1.41%
2009-08-20 0 1.420 1.410 1.420 1.380 1.420 546,600 760,820 1.3919 0.262 0.260 0.262 0.255 0.262 2,958,947 0.2571 1.43%
2009-08-19 0 1.400 1.380 1.400 1.370 1.430 823,460 1,149,720 1.3962 0.259 0.255 0.259 0.253 0.264 4,457,692 0.2579 0.00%
2009-08-18 0 1.400 1.400 1.420 1.360 1.430 1,890,600 2,631,796 1.3920 0.259 0.259 0.262 0.251 0.264 10,234,513 0.2571 -3.45%
2009-08-17 0 1.450 1.420 1.450 1.390 1.460 1,773,300 2,531,860 1.4278 0.268 0.262 0.268 0.257 0.270 9,599,525 0.2637 -1.36%
2009-08-14 0 1.470 1.470 1.480 1.450 1.510 1,513,900 2,232,506 1.4747 0.272 0.272 0.273 0.268 0.279 8,195,297 0.2724 -2.00%
2009-08-13 0 1.500 1.490 1.500 1.480 1.530 963,980 1,441,988 1.4959 0.277 0.275 0.277 0.273 0.283 5,218,378 0.2763 -1.96%
2009-08-12 0 1.530 1.500 1.530 1.480 1.570 1,481,900 2,223,906 1.5007 0.283 0.277 0.283 0.273 0.290 8,022,070 0.2772 -0.65%
2009-08-11 0 1.540 1.540 1.560 1.530 1.600 1,524,900 2,353,961 1.5437 0.284 0.284 0.288 0.283 0.296 8,254,844 0.2852 -1.28%
2009-08-10 0 1.560 1.540 1.560 1.460 1.640 4,265,300 6,462,983 1.5152 0.288 0.284 0.288 0.270 0.303 23,089,637 0.2799 0.00%
2009-08-07 0 1.560 1.560 1.570 1.550 1.620 1,854,000 2,912,112 1.5707 0.288 0.288 0.290 0.286 0.299 10,036,384 0.2902 -3.11%
2009-08-06 0 1.610 1.600 1.610 1.550 1.610 1,378,300 2,184,297 1.5848 0.297 0.296 0.297 0.286 0.297 7,461,245 0.2928 2.55%
2009-08-05 0 1.570 1.570 1.580 1.540 1.730 9,499,440 15,418,029 1.6230 0.290 0.290 0.292 0.284 0.320 51,423,962 0.2998 -6.55%
2009-08-04 0 1.680 1.670 1.680 1.620 1.790 10,961,860 18,788,213 1.7140 0.310 0.308 0.310 0.299 0.331 59,340,579 0.3166 -1.18%
2009-08-03 0 1.700 1.690 1.700 1.580 1.720 8,599,220 14,275,227 1.6601 0.314 0.312 0.314 0.292 0.318 46,550,740 0.3067 3.66%
2009-07-31 0 1.640 1.630 1.640 1.590 1.700 15,432,300 25,255,970 1.6366 0.303 0.301 0.303 0.294 0.314 83,540,714 0.3023 2.50%
2009-07-30 0 1.600 1.600 1.610 1.570 1.850 23,859,100 41,580,751 1.7428 0.296 0.296 0.297 0.290 0.342 129,158,081 0.3219 -6.98%
2009-07-29 0 1.720 1.710 1.720 1.660 1.910 18,744,780 34,074,718 1.8178 0.318 0.316 0.318 0.307 0.353 101,472,387 0.3358 -7.03%
2009-07-28 0 1.850 1.840 1.850 1.810 2.030 70,633,700 136,322,635 1.9300 0.342 0.340 0.342 0.334 0.375 382,366,190 0.3565 3.35%
2009-07-27 0 1.790 1.780 1.790 1.470 1.890 76,533,409 129,592,782 1.6933 0.331 0.329 0.331 0.272 0.349 414,303,484 0.3128 25.17%
2009-07-24 0 1.430 1.420 1.450 1.420 1.480 1,779,920 2,558,163 1.4372 0.264 0.262 0.268 0.262 0.273 9,635,361 0.2655 -2.72%
2009-07-23 0 1.470 1.470 1.480 1.460 1.560 3,584,320 5,412,921 1.5102 0.272 0.272 0.273 0.270 0.288 19,403,242 0.2790 -3.29%
2009-07-22 0 1.520 1.490 1.520 1.490 1.580 1,705,940 2,607,925 1.5287 0.281 0.275 0.281 0.275 0.292 9,234,880 0.2824 -2.56%
2009-07-21 0 1.560 1.550 1.560 1.460 1.560 5,472,740 8,356,703 1.5270 0.288 0.286 0.288 0.270 0.288 29,625,954 0.2821 4.00%
2009-07-20 0 1.500 1.490 1.500 1.450 1.580 3,341,980 5,057,938 1.5135 0.277 0.275 0.277 0.268 0.292 18,091,367 0.2796 -0.66%
2009-07-17 0 1.510 1.500 1.510 1.400 1.550 3,446,000 5,124,831 1.4872 0.279 0.277 0.279 0.259 0.286 18,654,465 0.2747 7.86%
2009-07-16 0 1.400 1.390 1.410 1.370 1.430 1,715,940 2,389,667 1.3926 0.259 0.257 0.260 0.253 0.264 9,289,014 0.2573 5.26%
2009-07-15 0 1.330 1.330 1.350 1.250 1.360 1,108,600 1,442,635 1.3013 0.246 0.246 0.249 0.231 0.251 6,001,259 0.2404 5.56%
2009-07-14 0 1.260 1.250 1.270 1.240 1.280 433,600 542,398 1.2509 0.233 0.231 0.235 0.229 0.236 2,347,236 0.2311 1.61%
2009-07-13 0 1.240 1.240 1.260 1.240 1.270 874,160 1,093,098 1.2505 0.229 0.229 0.233 0.229 0.235 4,732,150 0.2310 -2.36%
2009-07-10 0 1.270 1.260 1.270 1.250 1.300 1,095,960 1,393,658 1.2716 0.235 0.233 0.235 0.231 0.240 5,932,834 0.2349 0.00%
2009-07-09 0 1.270 1.270 1.280 1.250 1.300 726,740 929,675 1.2792 0.235 0.235 0.236 0.231 0.240 3,934,111 0.2363 0.00%
2009-07-08 0 1.270 1.260 1.270 1.250 1.300 909,860 1,153,328 1.2676 0.235 0.233 0.235 0.231 0.240 4,925,407 0.2342 -1.55%
2009-07-07 0 1.290 1.290 1.300 1.280 1.310 857,780 1,117,910 1.3033 0.238 0.238 0.240 0.236 0.242 4,643,479 0.2407 -0.77%
2009-07-06 0 1.300 1.290 1.300 1.290 1.330 1,999,180 2,598,559 1.2998 0.240 0.238 0.240 0.238 0.246 10,822,296 0.2401 -2.26%
2009-07-03 0 1.330 1.330 1.350 1.250 1.410 2,798,700 3,700,476 1.3222 0.246 0.246 0.249 0.231 0.260 15,150,392 0.2442 -0.75%
2009-07-02 0 1.340 1.340 1.350 1.330 1.360 1,480,660 1,993,719 1.3465 0.248 0.248 0.249 0.246 0.251 8,015,357 0.2487 -0.74%
2009-06-30 0 1.350 1.340 1.360 1.330 1.380 1,081,980 1,462,784 1.3520 0.249 0.248 0.251 0.246 0.255 5,857,156 0.2497 -2.88%
2009-06-29 0 1.390 1.370 1.390 1.330 1.410 1,272,040 1,769,621 1.3912 0.257 0.253 0.257 0.246 0.260 6,886,020 0.2570 0.72%
2009-06-26 0 1.380 1.380 1.390 1.360 1.400 1,573,240 2,164,132 1.3756 0.255 0.255 0.257 0.251 0.259 8,516,527 0.2541 1.47%
2009-06-25 0 1.360 1.360 1.380 1.340 1.380 887,882 1,210,005 1.3628 0.251 0.251 0.255 0.248 0.255 4,806,432 0.2517 0.00%
2009-06-24 0 1.360 1.360 1.370 1.320 1.380 1,227,800 1,657,672 1.3501 0.251 0.251 0.253 0.244 0.255 6,646,533 0.2494 2.26%
2009-06-23 0 1.330 1.330 1.350 1.300 1.420 2,912,600 3,901,265 1.3394 0.246 0.246 0.249 0.240 0.262 15,766,975 0.2474 -6.99%
2009-06-22 0 1.430 1.420 1.430 1.410 1.470 1,764,000 2,523,392 1.4305 0.264 0.262 0.264 0.260 0.272 9,549,181 0.2643 -2.05%
2009-06-19 0 1.460 1.460 1.470 1.450 1.490 668,300 977,738 1.4630 0.270 0.270 0.272 0.268 0.275 3,617,754 0.2703 -1.35%
2009-06-18 0 1.480 1.480 1.500 1.470 1.530 1,271,720 1,893,749 1.4891 0.273 0.273 0.277 0.272 0.283 6,884,288 0.2751 -1.33%
2009-06-17 0 1.500 1.500 1.520 1.460 1.540 2,563,340 3,831,632 1.4948 0.277 0.277 0.281 0.270 0.284 13,876,302 0.2761 -1.96%
2009-06-16 0 1.530 1.520 1.530 1.480 1.580 3,267,900 4,929,788 1.5085 0.283 0.281 0.283 0.273 0.292 17,690,344 0.2787 -4.97%
2009-06-15 0 1.610 1.610 1.630 1.580 1.720 4,255,560 6,980,475 1.6403 0.297 0.297 0.301 0.292 0.318 23,036,911 0.3030 -1.83%
2009-06-12 0 1.640 1.630 1.650 1.530 1.670 10,633,640 17,112,764 1.6093 0.303 0.301 0.305 0.283 0.308 57,563,803 0.2973 9.33%
2009-06-11 0 1.500 1.500 1.510 1.360 1.520 6,131,800 9,020,161 1.4710 0.277 0.277 0.279 0.251 0.281 33,193,688 0.2717 11.11%
2009-06-10 0 1.350 1.350 1.370 1.340 1.390 2,824,000 3,839,830 1.3597 0.249 0.249 0.253 0.248 0.257 15,287,350 0.2512 -2.88%
2009-06-09 0 1.390 1.370 1.400 1.320 1.490 2,075,100 2,847,786 1.3724 0.257 0.253 0.259 0.244 0.275 11,233,279 0.2535 0.72%
2009-06-08 0 1.380 1.370 1.380 1.350 1.420 3,333,060 4,570,481 1.3713 0.255 0.253 0.255 0.249 0.262 18,043,079 0.2533 -2.13%
2009-06-05 0 1.410 1.400 1.410 1.390 1.430 2,890,720 4,061,681 1.4051 0.260 0.259 0.260 0.257 0.264 15,648,530 0.2596 -1.40%
2009-06-04 0 1.430 1.420 1.430 1.400 1.450 2,317,000 3,283,469 1.4171 0.264 0.262 0.264 0.259 0.268 12,542,773 0.2618 -2.05%
2009-06-03 0 1.460 1.450 1.460 1.450 1.500 2,462,800 3,618,585 1.4693 0.270 0.268 0.270 0.268 0.277 13,332,042 0.2714 0.00%
2009-06-02 0 1.460 1.460 1.480 1.460 1.530 3,114,180 4,610,845 1.4806 0.270 0.270 0.273 0.270 0.283 16,858,201 0.2735 0.00%
2009-06-01 0 1.460 1.460 1.470 1.430 1.500 4,783,560 6,959,093 1.4548 0.270 0.270 0.272 0.264 0.277 25,895,169 0.2687 -1.35%
2009-05-29 0 1.480 1.470 1.480 1.440 1.580 5,394,800 8,020,268 1.4867 0.273 0.272 0.273 0.266 0.292 29,204,036 0.2746 -5.13%
2009-05-27 0 1.560 1.560 1.570 1.480 1.630 4,664,880 7,303,759 1.5657 0.288 0.288 0.290 0.273 0.301 25,252,711 0.2892 4.70%
2009-05-26 0 1.490 1.490 1.500 1.440 1.550 4,157,300 6,180,128 1.4866 0.275 0.275 0.277 0.266 0.286 22,504,994 0.2746 -0.67%
2009-05-25 0 1.500 1.500 1.510 1.390 1.600 5,792,720 8,519,771 1.4708 0.277 0.277 0.279 0.257 0.296 31,358,123 0.2717 -6.25%
2009-05-22 0 0.016 0.016 0.017 0.016 0.020 1,038,464,000 18,136,040 0.0175 0.296 0.296 0.314 0.296 0.369 56,215,875 0.3226 -15.79%
2009-05-21 0 0.019 0.018 0.019 0.018 0.021 2,911,054,000 57,031,140 0.0196 0.351 0.333 0.351 0.333 0.388 157,586,057 0.3619 5.56%
2009-05-20 0 0.018 0.017 0.018 0.014 0.018 1,624,644,000 26,037,890 0.0160 0.333 0.314 0.333 0.259 0.333 87,947,954 0.2961 28.57%
2009-05-19 0 0.014 0.014 0.015 0.014 0.015 623,100,000 9,041,420 0.0145 0.259 0.259 0.277 0.259 0.277 33,730,694 0.2680 -6.67%
2009-05-18 0 0.015 0.014 0.015 0.014 0.015 418,964,000 5,962,830 0.0142 0.277 0.259 0.277 0.259 0.277 22,680,062 0.2629 0.00%
2009-05-15 0 0.015 0.014 0.015 0.014 0.015 378,960,000 5,523,410 0.0146 0.277 0.259 0.277 0.259 0.277 20,514,498 0.2692 7.14%
2009-05-14 0 0.014 0.013 0.014 0.013 0.015 401,080,000 5,604,150 0.0140 0.259 0.240 0.259 0.240 0.277 21,711,935 0.2581 -6.67%
2009-05-13 0 0.015 0.014 0.015 0.014 0.016 727,172,000 10,770,980 0.0148 0.277 0.259 0.277 0.259 0.296 39,364,494 0.2736 0.00%
2009-05-12 0 0.015 0.014 0.015 0.014 0.016 832,740,000 12,093,490 0.0145 0.277 0.259 0.277 0.259 0.296 45,079,278 0.2683 0.00%
2009-05-11 0 0.015 0.015 0.016 0.015 0.017 872,710,000 13,989,420 0.0160 0.277 0.277 0.296 0.277 0.314 47,243,001 0.2961 -6.25%
2009-05-08 0 0.016 0.015 0.016 0.015 0.017 1,174,996,000 18,770,300 0.0160 0.296 0.277 0.296 0.277 0.314 63,606,854 0.2951 -5.88%
2009-05-07 0 0.017 0.016 0.017 0.011 0.018 2,988,579,952 44,104,280 0.0148 0.314 0.296 0.314 0.203 0.333 161,782,822 0.2726 41.67%
2009-05-06 0 0.012 0.011 0.012 0.010 0.012 461,520,600 5,017,664 0.0109 0.222 0.203 0.222 0.185 0.222 24,983,807 0.2008 9.09%
2009-05-05 0 0.011 0.010 0.011 0.010 0.011 499,670,000 5,461,370 0.0109 0.203 0.185 0.203 0.185 0.203 27,048,974 0.2019 0.00%
2009-05-04 0 0.011 0.010 0.011 0.010 0.011 186,410,000 1,995,010 0.0107 0.203 0.185 0.203 0.185 0.203 10,091,059 0.1977 10.00%
2009-04-30 0 0.010 0.010 0.011 0.010 0.011 243,080,000 2,525,700 0.0104 0.185 0.185 0.203 0.185 0.203 13,158,814 0.1919 -9.09%
2009-04-29 0 0.011 0.010 0.011 0.010 0.011 153,440,000 1,634,440 0.0107 0.203 0.185 0.203 0.185 0.203 8,306,271 0.1968 0.00%
2009-04-28 0 0.011 0.010 0.011 0.010 0.011 175,200,000 1,857,480 0.0106 0.203 0.185 0.203 0.185 0.203 9,484,220 0.1958 0.00%
2009-04-27 0 0.011 0.010 0.011 0.010 0.011 278,370,000 2,950,380 0.0106 0.203 0.185 0.203 0.185 0.203 15,069,192 0.1958 0.00%
2009-04-24 0 0.011 0.010 0.011 0.010 0.011 492,024,000 4,921,500 0.0100 0.203 0.185 0.203 0.185 0.203 26,635,068 0.1848 10.00%
2009-04-23 0 0.010 0.010 0.011 0.010 0.011 159,620,000 1,622,030 0.0102 0.185 0.185 0.203 0.185 0.203 8,640,818 0.1877 -9.09%
2009-04-22 0 0.011 0.010 0.011 0.010 0.011 215,150,000 2,232,520 0.0104 0.203 0.185 0.203 0.185 0.203 11,646,861 0.1917 0.00%
2009-04-21 0 0.011 0.010 0.011 0.010 0.011 160,546,000 1,646,940 0.0103 0.203 0.185 0.203 0.185 0.203 8,690,945 0.1895 10.00%
2009-04-20 0 0.010 0.010 0.011 0.010 0.011 133,700,000 1,403,010 0.0105 0.185 0.185 0.203 0.185 0.203 7,237,673 0.1938 0.00%
2009-04-17 0 0.010 0.010 0.011 0.010 0.011 205,610,000 2,212,670 0.0108 0.185 0.185 0.203 0.185 0.203 11,130,425 0.1988 0.00%
2009-04-16 0 0.010 0.010 0.011 0.010 0.011 217,440,000 2,275,120 0.0105 0.185 0.185 0.203 0.185 0.203 11,770,827 0.1933 -9.09%
2009-04-15 0 0.011 0.010 0.011 0.010 0.011 191,100,000 2,007,110 0.0105 0.203 0.185 0.203 0.185 0.203 10,344,946 0.1940 0.00%
2009-04-14 0 0.011 0.010 0.011 0.010 0.011 191,690,000 1,973,540 0.0103 0.203 0.185 0.203 0.185 0.203 10,376,885 0.1902 0.00%
2009-04-09 0 0.011 0.010 0.011 0.010 0.011 154,196,000 1,566,840 0.0102 0.203 0.185 0.203 0.185 0.203 8,347,196 0.1877 0.00%
2009-04-08 0 0.011 0.010 0.011 0.010 0.011 305,016,000 3,084,200 0.0101 0.203 0.185 0.203 0.185 0.203 16,511,638 0.1868 0.00%
2009-04-07 0 0.011 0.010 0.011 0.010 0.011 231,676,000 2,389,530 0.0103 0.203 0.185 0.203 0.185 0.203 12,541,474 0.1905 0.00%
2009-04-06 0 0.011 0.010 0.011 0.010 0.011 276,040,000 2,762,410 0.0100 0.203 0.185 0.203 0.185 0.203 14,943,060 0.1849 10.00%
2009-04-03 0 0.010 0.010 0.011 0.010 0.011 203,589,000 2,051,584 0.0101 0.185 0.185 0.203 0.185 0.203 11,021,021 0.1862 0.00%
2009-04-02 0 0.010 0.010 0.011 0.010 0.011 243,076,000 2,436,110 0.0100 0.185 0.185 0.203 0.185 0.203 13,158,598 0.1851 0.00%
2009-04-01 0 0.010 - 0.010 0.010 0.010 45,726,000 449,018 0.0098 0.185 - 0.185 0.185 0.185 2,475,317 0.1814 0.00%
2009-03-31 0 0.010 - 0.010 0.010 0.010 38,550,000 381,920 0.0099 0.185 - 0.185 0.185 0.185 2,086,853 0.1830 0.00%
2009-03-30 0 0.010 - 0.010 0.010 0.011 271,378,000 2,722,660 0.0100 0.185 - 0.185 0.185 0.203 14,690,689 0.1853 -9.09%
2009-03-27 0 0.011 0.010 0.011 0.010 0.011 461,976,000 4,673,924 0.0101 0.203 0.185 0.203 0.185 0.203 25,008,460 0.1869 0.00%
2009-03-26 0 0.011 0.010 0.011 0.010 0.011 1,709,414,000 16,964,608 0.0099 0.203 0.185 0.203 0.185 0.203 92,536,865 0.1833 10.00%
2009-03-25 0 0.010 - 0.010 0.010 0.010 40,360,000 378,780 0.0094 0.185 - 0.185 0.185 0.185 2,184,835 0.1734 0.00%
2009-03-24 0 0.010 - 0.010 0.010 0.010 106,850,000 1,000,710 0.0094 0.185 - 0.185 0.185 0.185 5,784,183 0.1730 0.00%
2009-03-23 0 0.010 - 0.010 0.010 0.010 98,000,000 924,520 0.0094 0.185 - 0.185 0.185 0.185 5,305,100 0.1743 0.00%
2009-03-20 0 0.010 - 0.010 0.010 0.010 38,690,000 349,650 0.0090 0.185 - 0.185 0.185 0.185 2,094,432 0.1669 0.00%
2009-03-19 0 0.010 - 0.010 0.010 0.010 114,148,000 1,072,222 0.0094 0.185 - 0.185 0.185 0.185 6,179,251 0.1735 0.00%
2009-03-18 0 0.010 - 0.010 0.010 0.010 141,448,000 1,302,404 0.0092 0.185 - 0.185 0.185 0.185 7,657,100 0.1701 0.00%
2009-03-17 0 0.010 - 0.010 0.010 0.010 66,606,000 623,248 0.0094 0.185 - 0.185 0.185 0.185 3,605,628 0.1729 0.00%
2009-03-16 0 0.010 - 0.010 0.010 0.010 145,280,000 1,302,180 0.0090 0.185 - 0.185 0.185 0.185 7,864,541 0.1656 0.00%
2009-03-13 0 0.010 - 0.010 0.010 0.010 274,930,000 2,553,390 0.0093 0.185 - 0.185 0.185 0.185 14,882,972 0.1716 0.00%
2009-03-12 0 0.010 - 0.010 0.010 0.010 598,510,000 5,817,650 0.0097 0.185 - 0.185 0.185 0.185 32,399,547 0.1796 0.00%
2009-03-11 0 0.010 0.010 0.011 0.010 0.011 388,530,000 3,935,220 0.0101 0.185 0.185 0.203 0.185 0.203 21,032,558 0.1871 -9.09%
2009-03-10 0 0.011 0.010 0.011 0.010 0.011 218,116,000 2,239,490 0.0103 0.203 0.185 0.203 0.185 0.203 11,807,421 0.1897 10.00%
2009-03-09 0 0.010 0.010 0.011 0.010 0.011 328,860,000 3,454,830 0.0105 0.185 0.185 0.203 0.185 0.203 17,802,401 0.1941 0.00%
2009-03-06 0 0.010 0.010 0.011 0.010 0.012 840,022,000 8,697,560 0.0104 0.185 0.185 0.203 0.185 0.222 45,473,480 0.1913 -16.67%
2009-03-05 0 0.012 0.011 0.012 0.011 0.012 192,596,000 2,196,990 0.0114 0.222 0.203 0.222 0.203 0.222 10,425,930 0.2107 0.00%
2009-03-04 0 0.012 0.011 0.012 0.011 0.013 912,060,000 10,990,390 0.0121 0.222 0.203 0.222 0.203 0.240 49,373,161 0.2226 0.00%
2009-03-03 0 0.012 0.012 0.013 0.012 0.013 147,680,000 1,849,560 0.0125 0.222 0.222 0.240 0.222 0.240 7,994,461 0.2314 -7.69%
2009-03-02 0 0.013 0.012 0.013 0.012 0.013 257,060,000 3,331,890 0.0130 0.240 0.222 0.240 0.222 0.240 13,915,603 0.2394 0.00%
2009-02-27 0 0.013 0.013 0.014 0.013 0.014 769,790,000 10,260,100 0.0133 0.240 0.240 0.259 0.240 0.259 41,671,563 0.2462 -7.14%
2009-02-26 0 0.014 0.013 0.014 0.013 0.015 429,400,000 5,998,450 0.0140 0.259 0.240 0.259 0.240 0.277 23,245,001 0.2581 0.00%
2009-02-25 0 0.014 0.013 0.014 0.013 0.015 917,002,992 12,933,205 0.0141 0.259 0.240 0.259 0.240 0.277 49,640,744 0.2605 0.00%
2009-02-24 0 0.014 0.013 0.014 0.013 0.016 2,332,490,000 34,212,230 0.0147 0.259 0.240 0.259 0.240 0.296 126,266,260 0.2710 -12.50%
2009-02-23 0 0.016 0.015 0.016 0.014 0.016 1,058,420,000 16,458,460 0.0156 0.296 0.277 0.296 0.259 0.296 57,296,166 0.2873 14.29%
2009-02-20 0 0.014 0.014 0.015 0.014 0.016 768,380,000 11,708,010 0.0152 0.259 0.259 0.277 0.259 0.296 41,595,235 0.2815 -6.67%
2009-02-19 0 0.015 0.015 0.016 0.014 0.018 1,659,850,000 26,655,200 0.0161 0.277 0.277 0.296 0.259 0.333 89,853,784 0.2967 -11.76%
2009-02-18 0 0.017 0.016 0.017 0.015 0.017 1,037,090,000 16,726,700 0.0161 0.314 0.296 0.314 0.277 0.314 56,141,495 0.2979 13.33%
2009-02-17 0 0.015 0.015 0.016 0.015 0.016 446,230,000 7,029,620 0.0158 0.277 0.277 0.296 0.277 0.296 24,156,071 0.2910 0.00%
2009-02-16 0 0.015 0.015 0.016 0.013 0.016 1,174,278,000 17,215,040 0.0147 0.277 0.277 0.296 0.240 0.296 63,567,986 0.2708 7.14%
2009-02-13 0 0.014 0.013 0.014 0.013 0.014 65,730,000 899,040 0.0137 0.259 0.240 0.259 0.240 0.259 3,558,207 0.2527 7.69%
2009-02-12 0 0.013 0.013 0.014 0.013 0.014 85,820,000 1,139,260 0.0133 0.240 0.240 0.259 0.240 0.259 4,645,752 0.2452 -7.14%
2009-02-11 0 0.014 0.013 0.014 0.013 0.014 110,030,000 1,464,040 0.0133 0.259 0.240 0.259 0.240 0.259 5,956,328 0.2458 0.00%
2009-02-10 0 0.014 0.013 0.014 0.013 0.014 77,326,000 1,074,540 0.0139 0.259 0.240 0.259 0.240 0.259 4,185,941 0.2567 0.00%
2009-02-09 0 0.014 0.013 0.014 0.013 0.014 59,580,000 797,240 0.0134 0.259 0.240 0.259 0.240 0.259 3,225,284 0.2472 7.69%
2009-02-06 0 0.013 0.013 0.014 0.013 0.014 45,390,000 612,300 0.0135 0.240 0.240 0.259 0.240 0.259 2,457,128 0.2492 -7.14%
2009-02-05 0 0.014 0.013 0.014 0.013 0.014 47,580,000 639,480 0.0134 0.259 0.240 0.259 0.240 0.259 2,575,680 0.2483 7.69%
2009-02-04 0 0.013 0.013 0.014 0.013 0.014 65,988,000 871,502 0.0132 0.240 0.240 0.259 0.240 0.259 3,572,173 0.2440 0.00%
2009-02-03 0 0.013 0.013 0.014 0.013 0.014 78,908,000 1,064,180 0.0135 0.240 0.240 0.259 0.240 0.259 4,271,580 0.2491 0.00%
2009-02-02 0 0.013 0.013 0.014 0.013 0.014 188,020,000 2,458,430 0.0131 0.240 0.240 0.259 0.240 0.259 10,178,214 0.2415 0.00%
2009-01-30 0 0.013 0.013 0.014 0.013 0.014 207,580,000 2,706,960 0.0130 0.240 0.240 0.259 0.240 0.259 11,237,069 0.2409 0.00%
2009-01-29 0 0.013 0.013 0.014 0.013 0.014 159,730,000 2,160,280 0.0135 0.240 0.240 0.259 0.240 0.259 8,646,772 0.2498 0.00%
2009-01-23 0 0.013 0.012 0.013 0.012 0.014 998,930,000 13,359,910 0.0134 0.240 0.222 0.240 0.222 0.259 54,075,754 0.2471 -7.14%
2009-01-22 0 0.014 0.013 0.014 0.013 0.015 284,620,000 3,985,870 0.0140 0.259 0.240 0.259 0.240 0.277 15,407,527 0.2587 0.00%
2009-01-21 0 0.014 0.013 0.014 0.013 0.015 353,020,000 4,937,530 0.0140 0.259 0.240 0.259 0.240 0.277 19,110,271 0.2584 -6.67%
2009-01-20 0 0.015 0.014 0.015 0.014 0.015 239,234,000 3,551,490 0.0148 0.277 0.259 0.277 0.259 0.277 12,950,616 0.2742 0.00%
2009-01-19 0 0.015 0.014 0.015 0.014 0.015 471,460,000 7,017,790 0.0149 0.277 0.259 0.277 0.259 0.277 25,521,863 0.2750 7.14%
2009-01-16 0 0.014 0.014 0.015 0.014 0.016 1,626,892,000 24,934,540 0.0153 0.259 0.259 0.277 0.259 0.296 88,069,646 0.2831 -6.67%
2009-01-15 0 0.015 0.015 0.016 0.015 0.016 157,910,000 2,467,330 0.0156 0.277 0.277 0.296 0.277 0.296 8,548,249 0.2886 -6.25%
2009-01-14 0 0.016 0.016 0.017 0.015 0.018 3,744,760,000 63,473,990 0.0170 0.296 0.296 0.314 0.277 0.333 202,717,628 0.3131 -5.88%
2009-01-13 0 0.017 0.017 0.018 0.016 0.020 2,664,890,000 47,578,540 0.0179 0.314 0.314 0.333 0.296 0.369 144,260,294 0.3298 -10.53%
2009-01-12 0 0.019 0.019 0.020 0.019 0.020 1,005,070,000 19,911,420 0.0198 0.351 0.351 0.369 0.351 0.369 54,408,135 0.3660 0.00%
2009-01-09 0 0.019 0.019 0.020 0.018 0.021 2,144,650,000 41,366,260 0.0193 0.351 0.351 0.369 0.333 0.388 116,097,790 0.3563 5.56%
2009-01-08 0 0.018 0.018 0.019 0.018 0.019 405,190,000 7,611,360 0.0188 0.333 0.333 0.351 0.333 0.351 21,934,425 0.3470 -5.26%
2009-01-07 0 0.019 0.018 0.019 0.017 0.021 7,120,140,000 117,473,610 0.0165 0.351 0.333 0.351 0.314 0.388 385,439,359 0.3048 5.56%
2009-01-06 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2009-01-05 0 0.018 0.018 0.019 0.017 0.019 465,920,000 8,482,720 0.0182 0.333 0.333 0.351 0.314 0.351 25,221,963 0.3363 5.88%
2009-01-02 0 0.017 0.017 0.018 0.016 0.018 105,688,000 1,815,200 0.0172 0.314 0.314 0.333 0.296 0.333 5,721,280 0.3173 -5.56%
2008-12-31 0 0.018 0.017 0.018 0.017 0.018 8,860,000 157,880 0.0178 0.333 0.314 0.333 0.314 0.333 479,624 0.3292 0.00%
2008-12-30 0 0.018 0.017 0.018 0.017 0.018 61,780,000 1,053,660 0.0171 0.333 0.314 0.333 0.314 0.333 3,344,379 0.3151 0.00%
2008-12-29 0 0.018 0.017 0.018 0.017 0.018 119,670,000 2,054,590 0.0172 0.333 0.314 0.333 0.314 0.333 6,478,177 0.3172 0.00%
2008-12-24 0 0.018 0.017 0.018 0.017 0.018 32,860,000 577,850 0.0176 0.333 0.314 0.333 0.314 0.333 1,778,833 0.3248 5.88%
2008-12-23 0 0.017 0.017 0.018 0.017 0.018 145,220,000 2,554,750 0.0176 0.314 0.314 0.333 0.314 0.333 7,861,293 0.3250 -5.56%
2008-12-22 0 0.018 0.018 0.019 0.018 0.019 158,330,000 2,873,860 0.0182 0.333 0.333 0.351 0.333 0.351 8,570,985 0.3353 -5.26%
2008-12-19 0 0.019 0.018 0.019 0.018 0.019 86,384,000 1,586,480 0.0184 0.351 0.333 0.351 0.333 0.351 4,676,284 0.3393 5.56%
2008-12-18 0 0.018 0.018 0.019 0.018 0.019 87,920,000 1,596,300 0.0182 0.333 0.333 0.351 0.333 0.351 4,759,433 0.3354 0.00%
2008-12-17 0 0.018 0.018 0.019 0.018 0.019 560,140,000 10,142,780 0.0181 0.333 0.333 0.351 0.333 0.351 30,322,438 0.3345 0.00%
2008-12-16 0 0.018 0.018 0.019 0.018 0.020 157,590,000 2,945,910 0.0187 0.333 0.333 0.351 0.333 0.369 8,530,926 0.3453 -5.26%
2008-12-15 0 0.019 0.019 0.020 0.019 0.020 152,650,000 2,937,560 0.0192 0.351 0.351 0.369 0.351 0.369 8,263,506 0.3555 0.00%
2008-12-12 0 0.019 0.019 0.020 0.018 0.020 312,600,000 5,982,890 0.0191 0.351 0.351 0.369 0.333 0.369 16,922,187 0.3536 0.00%
2008-12-11 0 0.019 0.019 0.020 0.019 0.021 577,730,000 11,508,220 0.0199 0.351 0.351 0.369 0.351 0.388 31,274,649 0.3680 0.00%
2008-12-10 0 0.019 0.019 0.020 0.018 0.020 572,652,000 10,850,640 0.0189 0.351 0.351 0.369 0.333 0.369 30,999,758 0.3500 5.56%
2008-12-09 0 0.018 0.018 0.019 0.018 0.019 75,042,000 1,395,930 0.0186 0.333 0.333 0.351 0.333 0.351 4,062,299 0.3436 -5.26%
2008-12-08 0 0.019 0.018 0.019 0.018 0.019 173,390,000 3,203,950 0.0185 0.351 0.333 0.351 0.333 0.351 9,386,238 0.3413 5.56%
2008-12-05 0 0.018 0.018 0.019 0.018 0.019 75,258,000 1,368,930 0.0182 0.333 0.333 0.351 0.333 0.351 4,073,992 0.3360 0.00%
2008-12-04 0 0.018 0.018 0.019 0.018 0.019 81,170,000 1,484,740 0.0183 0.333 0.333 0.351 0.333 0.351 4,394,031 0.3379 0.00%
2008-12-03 0 0.018 0.018 0.019 0.018 0.019 162,610,000 2,942,130 0.0181 0.333 0.333 0.351 0.333 0.351 8,802,677 0.3342 -5.26%
2008-12-02 0 0.019 0.018 0.019 0.018 0.019 859,490,000 15,831,090 0.0184 0.351 0.333 0.351 0.333 0.351 46,527,354 0.3403 -5.00%
2008-12-01 0 0.020 0.019 0.020 0.018 0.020 753,536,000 14,527,858 0.0193 0.369 0.351 0.369 0.333 0.369 40,791,674 0.3561 5.26%
2008-11-28 0 0.019 0.018 0.019 0.018 0.020 663,580,000 12,757,570 0.0192 0.351 0.333 0.351 0.333 0.369 35,922,025 0.3551 -5.00%
2008-11-27 0 0.020 0.019 0.020 0.019 0.021 148,742,000 2,955,980 0.0199 0.369 0.351 0.369 0.351 0.388 8,051,951 0.3671 0.00%
2008-11-26 0 0.020 0.019 0.020 0.019 0.021 151,723,000 3,033,570 0.0200 0.369 0.351 0.369 0.351 0.388 8,213,324 0.3693 0.00%
2008-11-25 0 0.020 0.020 0.021 0.020 0.021 824,850,000 16,812,990 0.0204 0.369 0.369 0.388 0.369 0.388 44,652,163 0.3765 5.26%
2008-11-24 0 0.019 0.019 0.020 0.019 0.020 88,770,000 1,720,760 0.0194 0.351 0.351 0.369 0.351 0.369 4,805,447 0.3581 -5.00%
2008-11-21 0 0.020 0.019 0.020 0.018 0.020 430,220,000 8,299,970 0.0193 0.369 0.351 0.369 0.333 0.369 23,289,391 0.3564 0.00%
2008-11-20 0 0.020 0.019 0.020 0.019 0.020 294,380,000 5,750,270 0.0195 0.369 0.351 0.369 0.351 0.369 15,935,872 0.3608 0.00%
2008-11-19 0 0.020 0.019 0.020 0.019 0.020 353,340,000 7,013,850 0.0199 0.369 0.351 0.369 0.351 0.369 19,127,593 0.3667 0.00%
2008-11-18 0 0.020 0.019 0.020 0.018 0.020 744,270,000 14,442,160 0.0194 0.369 0.351 0.369 0.333 0.369 40,290,072 0.3585 5.26%
2008-11-17 0 0.019 0.019 0.020 0.018 0.020 427,140,000 8,382,230 0.0196 0.351 0.351 0.369 0.333 0.369 23,122,659 0.3625 -5.00%
2008-11-14 0 0.020 0.019 0.020 0.018 0.020 724,630,000 14,142,880 0.0195 0.369 0.351 0.369 0.333 0.369 39,226,886 0.3605 5.26%
2008-11-13 0 0.019 0.018 0.019 0.018 0.020 517,400,000 9,771,150 0.0189 0.351 0.333 0.351 0.333 0.369 28,008,764 0.3489 0.00%
2008-11-12 0 0.019 0.018 0.019 0.018 0.020 572,160,000 11,025,650 0.0193 0.351 0.333 0.351 0.333 0.369 30,973,125 0.3560 0.00%
2008-11-11 0 0.019 0.018 0.019 0.018 0.020 336,870,000 6,443,300 0.0191 0.351 0.333 0.351 0.333 0.369 18,236,012 0.3533 0.00%
2008-11-10 0 0.019 0.019 0.020 0.018 0.022 1,375,294,000 28,112,012 0.0204 0.351 0.351 0.369 0.333 0.406 74,449,721 0.3776 -5.00%
2008-11-07 0 0.020 0.020 0.021 0.018 0.021 1,543,510,000 30,537,900 0.0198 0.369 0.369 0.388 0.333 0.388 83,555,872 0.3655 5.26%
2008-11-06 0 0.019 0.018 0.019 0.018 0.019 379,580,000 7,135,600 0.0188 0.351 0.333 0.351 0.333 0.351 20,548,061 0.3473 0.00%
2008-11-05 0 0.019 0.019 0.020 0.018 0.023 2,130,674,000 42,814,638 0.0201 0.351 0.351 0.369 0.333 0.425 115,341,218 0.3712 -13.64%
2008-11-04 0 0.022 0.021 0.022 0.020 0.023 1,117,144,000 24,106,058 0.0216 0.406 0.388 0.406 0.369 0.425 60,475,112 0.3986 10.00%
2008-11-03 0 0.020 0.019 0.020 0.018 0.021 756,454,000 14,535,198 0.0192 0.369 0.351 0.369 0.333 0.388 40,949,636 0.3550 11.11%
2008-10-31 0 0.018 0.017 0.018 0.017 0.019 715,760,000 13,004,710 0.0182 0.333 0.314 0.333 0.314 0.351 38,746,721 0.3356 0.00%
2008-10-30 0 0.018 0.018 0.019 0.018 0.019 449,750,000 8,279,830 0.0184 0.333 0.333 0.351 0.333 0.351 24,346,621 0.3401 0.00%
2008-10-29 0 0.018 0.017 0.018 0.016 0.018 443,420,000 7,656,500 0.0173 0.333 0.314 0.333 0.296 0.333 24,003,955 0.3190 12.50%
2008-10-28 0 0.016 0.016 0.017 0.015 0.018 518,480,000 8,751,810 0.0169 0.296 0.296 0.314 0.277 0.333 28,067,229 0.3118 6.67%
2008-10-27 0 0.015 0.015 0.016 0.015 0.017 175,000,000 2,710,030 0.0155 0.277 0.277 0.296 0.277 0.314 9,473,393 0.2861 -6.25%
2008-10-24 0 0.016 0.016 0.017 0.015 0.017 181,742,000 2,940,750 0.0162 0.296 0.296 0.314 0.277 0.314 9,838,363 0.2989 0.00%
2008-10-23 0 0.016 0.016 0.017 0.015 0.017 180,330,000 2,875,260 0.0159 0.296 0.296 0.314 0.277 0.314 9,761,926 0.2945 0.00%
2008-10-22 0 0.016 0.016 0.017 0.016 0.018 348,980,000 5,966,190 0.0171 0.296 0.296 0.314 0.296 0.333 18,891,571 0.3158 -5.88%
2008-10-21 0 0.017 0.017 0.018 0.017 0.020 422,190,000 7,789,590 0.0185 0.314 0.314 0.333 0.314 0.369 22,854,697 0.3408 -10.53%
2008-10-20 0 0.019 0.018 0.019 0.017 0.019 416,102,000 7,627,280 0.0183 0.351 0.333 0.351 0.314 0.351 22,525,131 0.3386 5.56%
2008-10-17 0 0.018 0.017 0.018 0.017 0.021 888,650,000 16,359,140 0.0184 0.333 0.314 0.333 0.314 0.388 48,105,892 0.3401 -5.26%
2008-10-16 0 0.019 0.018 0.019 0.015 0.022 3,493,930,000 65,728,540 0.0188 0.351 0.333 0.351 0.277 0.406 189,139,278 0.3475 -13.64%
2008-10-15 0 0.022 0.022 0.023 0.021 0.026 1,566,530,000 36,713,010 0.0234 0.406 0.406 0.425 0.388 0.480 84,802,029 0.4329 -8.33%
2008-10-14 0 0.024 0.024 0.025 0.021 0.028 1,369,798,000 34,009,346 0.0248 0.443 0.443 0.462 0.388 0.517 74,152,202 0.4586 0.00%
2008-10-13 0 0.024 0.023 0.024 0.017 0.025 1,766,052,000 38,253,818 0.0217 0.443 0.425 0.443 0.314 0.462 95,602,888 0.4001 60.00%
2008-10-10 0 0.015 0.015 0.016 0.015 0.031 1,548,180,000 34,161,240 0.0221 0.277 0.277 0.296 0.277 0.573 83,808,676 0.4076 -55.88%
2008-10-09 0 0.034 0.033 0.034 0.031 0.036 617,312,000 20,499,338 0.0332 0.628 0.610 0.628 0.573 0.665 33,417,368 0.6134 6.25%
2008-10-08 0 0.032 0.031 0.032 0.030 0.034 236,490,000 7,456,200 0.0315 0.591 0.573 0.591 0.554 0.628 12,802,073 0.5824 -5.88%
2008-10-06 0 0.034 0.033 0.034 0.030 0.039 598,380,000 21,011,630 0.0351 0.628 0.610 0.628 0.554 0.720 32,392,510 0.6487 -2.86%
2008-10-03 0 0.035 0.034 0.035 0.033 0.039 434,810,000 15,390,980 0.0354 0.647 0.628 0.647 0.610 0.720 23,537,864 0.6539 -5.41%
2008-10-02 0 0.037 0.036 0.037 0.035 0.039 188,648,000 6,838,300 0.0362 0.683 0.665 0.683 0.647 0.720 10,212,210 0.6696 -5.13%
2008-09-30 0 0.039 0.038 0.039 0.030 0.039 84,688,000 2,937,664 0.0347 0.720 0.702 0.720 0.554 0.720 4,584,473 0.6408 5.41%
2008-09-29 0 0.037 0.037 0.038 0.037 0.046 4,006,720,000 160,919,520 0.0402 0.683 0.683 0.702 0.683 0.850 216,898,486 0.7419 -17.78%
2008-09-26 1 - - - - - 0 0 - 0.831 - - - - 0 - 0.00%
2008-09-25 1 0.045 - - 0.044 0.050 46,990,000 2,208,880 0.0470 0.831 - - 0.813 0.924 2,543,741 0.8684 -8.16%
2008-09-24 0 0.049 0.048 0.049 0.047 0.050 42,882,000 2,097,944 0.0489 0.905 0.887 0.905 0.868 0.924 2,321,360 0.9038 2.08%
2008-09-23 0 0.048 0.048 0.049 0.048 0.051 61,930,000 3,053,150 0.0493 0.887 0.887 0.905 0.887 0.942 3,352,499 0.9107 -7.69%
2008-09-22 0 0.052 0.051 0.052 0.047 0.052 61,614,000 3,071,398 0.0498 0.961 0.942 0.961 0.868 0.961 3,335,392 0.9209 6.12%
2008-09-19 0 0.049 0.049 0.050 0.046 0.050 54,006,000 2,625,330 0.0486 0.905 0.905 0.924 0.850 0.924 2,923,543 0.8980 6.52%
2008-09-18 0 0.046 0.045 0.046 0.040 0.048 66,058,000 2,900,280 0.0439 0.850 0.831 0.850 0.739 0.887 3,575,962 0.8110 -9.80%
2008-09-17 0 0.051 0.051 0.052 0.050 0.054 28,978,000 1,498,460 0.0517 0.942 0.942 0.961 0.924 0.998 1,568,686 0.9552 -1.92%
2008-09-16 0 0.052 0.051 0.053 0.046 0.056 58,182,000 2,983,830 0.0513 0.961 0.942 0.979 0.850 1.034 3,149,606 0.9474 -13.33%
2008-09-12 0 0.060 0.060 0.062 0.059 0.062 35,890,000 2,165,650 0.0603 1.108 1.108 1.145 1.090 1.145 1,942,858 1.1147 3.45%
2008-09-11 0 0.058 0.058 0.059 0.058 0.061 35,300,000 2,080,500 0.0589 1.071 1.071 1.090 1.071 1.127 1,910,919 1.0887 0.00%
2008-09-10 0 0.058 0.058 0.060 0.057 0.060 45,788,000 2,681,630 0.0586 1.071 1.071 1.108 1.053 1.108 2,478,673 1.0819 -4.92%
2008-09-09 0 0.061 0.061 0.062 0.059 0.065 77,066,000 4,750,700 0.0616 1.127 1.127 1.145 1.090 1.201 4,171,866 1.1387 -6.15%
2008-09-08 0 0.065 0.065 0.066 0.063 0.069 165,050,000 10,817,210 0.0655 1.201 1.201 1.219 1.164 1.275 8,934,763 1.2107 4.84%
2008-09-05 0 0.062 0.062 0.063 0.061 0.068 111,420,000 7,025,670 0.0631 1.145 1.145 1.164 1.127 1.256 6,031,574 1.1648 -11.43%
2008-09-04 0 0.070 0.069 0.070 0.068 0.074 51,720,000 3,596,380 0.0695 1.293 1.275 1.293 1.256 1.367 2,799,794 1.2845 -4.11%
2008-09-03 0 0.073 0.073 0.074 0.072 0.077 28,666,000 2,163,652 0.0755 1.349 1.349 1.367 1.330 1.422 1,551,796 1.3943 -6.41%
2008-09-02 0 0.078 0.077 0.078 0.076 0.080 39,820,000 3,098,110 0.0778 1.441 1.422 1.441 1.404 1.478 2,155,603 1.4372 -1.27%
2008-09-01 0 0.079 0.079 0.080 0.078 0.080 41,280,000 3,260,560 0.0790 1.459 1.459 1.478 1.441 1.478 2,234,638 1.4591 -1.25%
2008-08-29 0 0.080 0.079 0.080 0.077 0.081 64,730,000 5,113,670 0.0790 1.478 1.459 1.478 1.422 1.496 3,504,073 1.4594 1.27%
2008-08-28 0 0.079 0.079 0.080 0.079 0.083 99,080,000 7,972,110 0.0805 1.459 1.459 1.478 1.459 1.533 5,363,565 1.4863 -4.82%
2008-08-27 0 0.083 0.082 0.083 0.080 0.085 63,410,000 5,246,040 0.0827 1.533 1.515 1.533 1.478 1.570 3,432,616 1.5283 1.22%
2008-08-26 0 0.082 0.081 0.082 0.080 0.085 93,930,000 7,645,570 0.0814 1.515 1.496 1.515 1.478 1.570 5,084,776 1.5036 -3.53%
2008-08-25 0 0.085 0.084 0.085 0.084 0.087 61,790,000 5,270,570 0.0853 1.570 1.552 1.570 1.552 1.607 3,344,920 1.5757 -1.16%
2008-08-21 0 0.086 0.085 0.086 0.084 0.088 79,740,000 6,829,450 0.0856 1.589 1.570 1.589 1.552 1.626 4,316,619 1.5821 -2.27%
2008-08-20 0 0.088 0.087 0.088 0.084 0.089 89,680,000 7,780,800 0.0868 1.626 1.607 1.626 1.552 1.644 4,854,708 1.6027 2.33%
2008-08-19 0 0.086 0.085 0.086 0.084 0.088 64,230,000 5,525,120 0.0860 1.589 1.570 1.589 1.552 1.626 3,477,006 1.5890 -2.27%
2008-08-18 0 0.088 0.087 0.088 0.087 0.092 29,612,000 2,634,190 0.0890 1.626 1.607 1.626 1.607 1.699 1,603,006 1.6433 -3.30%
2008-08-15 0 0.091 0.090 0.091 0.089 0.093 81,276,000 7,374,360 0.0907 1.681 1.663 1.681 1.644 1.718 4,399,769 1.6761 0.00%
2008-08-14 0 0.091 0.090 0.091 0.088 0.094 73,028,000 6,567,610 0.0899 1.681 1.663 1.681 1.626 1.736 3,953,274 1.6613 -3.19%
2008-08-13 0 0.094 0.093 0.094 0.089 0.110 237,244,000 23,682,840 0.0998 1.736 1.718 1.736 1.644 2.032 12,842,890 1.8440 -14.55%
2008-08-12 0 0.110 0.109 0.110 0.107 0.114 148,940,000 16,391,650 0.1101 2.032 2.014 2.032 1.977 2.106 8,062,670 2.0330 2.80%
2008-08-11 0 0.107 0.107 0.108 0.107 0.111 54,759,000 5,948,780 0.1086 1.977 1.977 1.995 1.977 2.050 2,964,306 2.0068 -0.93%
2008-08-08 0 0.108 0.107 0.108 0.106 0.110 92,350,000 9,982,630 0.1081 1.995 1.977 1.995 1.958 2.032 4,999,245 1.9968 0.00%
2008-08-07 0 0.108 0.108 0.109 0.108 0.113 47,986,000 5,280,410 0.1100 1.995 1.995 2.014 1.995 2.087 2,597,659 2.0328 -2.70%
2008-08-05 0 0.111 0.110 0.111 0.108 0.113 94,910,000 10,513,250 0.1108 2.050 2.032 2.050 1.995 2.087 5,137,827 2.0462 0.00%
2008-08-04 0 0.111 0.110 0.111 0.107 0.112 118,920,000 13,059,370 0.1098 2.050 2.032 2.050 1.977 2.069 6,437,577 2.0286 6.73%
2008-08-01 0 0.104 0.103 0.104 0.103 0.107 101,610,000 10,650,140 0.1048 1.921 1.903 1.921 1.903 1.977 5,500,523 1.9362 -1.89%
2008-07-31 0 0.106 0.106 0.107 0.105 0.112 171,970,000 18,696,070 0.1087 1.958 1.958 1.977 1.940 2.069 9,309,368 2.0083 -3.64%
2008-07-30 0 0.110 0.109 0.110 0.108 0.114 231,500,000 25,730,750 0.1111 2.032 2.014 2.032 1.995 2.106 12,531,946 2.0532 0.00%
2008-07-29 0 0.110 0.109 0.110 0.108 0.113 139,820,000 15,375,720 0.1100 2.032 2.014 2.032 1.995 2.087 7,568,971 2.0314 -2.65%
2008-07-28 0 0.113 0.112 0.113 0.112 0.114 18,580,000 2,107,000 0.1134 2.087 2.069 2.087 2.069 2.106 1,005,804 2.0948 0.00%
2008-07-25 0 0.113 0.113 0.114 0.113 0.115 70,978,000 8,051,374 0.1134 2.087 2.087 2.106 2.087 2.124 3,842,300 2.0955 -2.59%
2008-07-24 0 0.116 0.115 0.116 0.113 0.118 230,370,000 26,606,580 0.1155 2.143 2.124 2.143 2.087 2.180 12,470,775 2.1335 0.00%
2008-07-23 0 0.116 0.115 0.116 0.113 0.117 264,132,000 30,347,070 0.1149 2.143 2.124 2.143 2.087 2.161 14,298,436 2.1224 2.65%
2008-07-22 0 0.113 0.113 0.114 0.113 0.118 144,590,000 16,688,880 0.1154 2.087 2.087 2.106 2.087 2.180 7,827,188 2.1322 -2.59%
2008-07-21 0 0.116 0.115 0.116 0.114 0.117 79,380,000 9,160,190 0.1154 2.143 2.124 2.143 2.106 2.161 4,297,131 2.1317 2.65%
2008-07-18 0 0.113 0.113 0.114 0.112 0.117 145,080,000 16,582,310 0.1143 2.087 2.087 2.106 2.069 2.161 7,853,714 2.1114 0.00%
2008-07-17 0 0.113 0.112 0.113 0.111 0.115 124,310,000 14,054,260 0.1131 2.087 2.069 2.087 2.050 2.124 6,729,357 2.0885 2.73%
2008-07-16 0 0.110 0.109 0.110 0.106 0.110 34,910,000 3,783,760 0.1084 2.032 2.014 2.032 1.958 2.032 1,889,807 2.0022 1.85%
2008-07-15 0 0.108 0.107 0.108 0.106 0.112 41,310,000 4,461,660 0.1080 1.995 1.977 1.995 1.958 2.069 2,236,262 1.9951 -3.57%
2008-07-14 0 0.112 0.112 0.113 0.110 0.117 47,478,000 5,355,476 0.1128 2.069 2.069 2.087 2.032 2.161 2,570,159 2.0837 -1.75%
2008-07-11 0 0.114 0.114 0.115 0.106 0.115 102,860,000 11,447,320 0.1113 2.106 2.106 2.124 1.958 2.124 5,568,190 2.0558 9.62%
2008-07-10 0 0.104 0.104 0.105 0.102 0.108 77,996,000 8,254,526 0.1058 1.921 1.921 1.940 1.884 1.995 4,222,210 1.9550 0.00%
2008-07-09 0 0.104 0.104 0.105 0.102 0.106 26,332,000 2,746,460 0.1043 1.921 1.921 1.940 1.884 1.958 1,425,448 1.9267 2.97%
2008-07-08 0 0.101 0.100 0.101 0.100 0.104 29,974,000 3,044,078 0.1016 1.866 1.847 1.866 1.847 1.921 1,622,603 1.8760 -1.94%
2008-07-07 0 0.103 0.103 0.104 0.102 0.105 17,780,000 1,842,390 0.1036 1.903 1.903 1.921 1.884 1.940 962,497 1.9142 0.00%
2008-07-04 0 0.103 0.102 0.103 0.102 0.106 26,090,000 2,713,280 0.1040 1.903 1.884 1.903 1.884 1.958 1,412,348 1.9211 -0.96%
2008-07-03 0 0.104 0.103 0.104 0.100 0.108 61,890,000 6,424,860 0.1038 1.921 1.903 1.921 1.847 1.995 3,350,333 1.9177 1.96%
2008-07-02 0 0.102 0.101 0.102 0.101 0.106 34,170,000 3,511,260 0.1028 1.884 1.866 1.884 1.866 1.958 1,849,748 1.8982 -2.86%
2008-06-30 0 0.105 0.105 0.106 0.105 0.109 25,290,000 2,682,350 0.1061 1.940 1.940 1.958 1.940 2.014 1,369,041 1.9593 -1.87%
2008-06-27 0 0.107 0.106 0.107 0.106 0.110 61,670,000 6,604,730 0.1071 1.977 1.958 1.977 1.958 2.032 3,338,424 1.9784 -3.60%
2008-06-26 0 0.111 0.111 0.114 0.111 0.117 54,600,000 6,202,520 0.1136 2.050 2.050 2.106 2.050 2.161 2,955,699 2.0985 -2.63%
2008-06-25 0 0.114 0.114 0.115 0.112 0.118 44,360,000 5,090,040 0.1147 2.106 2.106 2.124 2.069 2.180 2,401,370 2.1196 1.79%
2008-06-24 0 0.112 0.112 0.113 0.112 0.122 51,220,000 5,876,100 0.1147 2.069 2.069 2.087 2.069 2.254 2,772,727 2.1192 -6.67%
2008-06-23 0 0.120 0.119 0.120 0.118 0.121 51,504,000 6,163,650 0.1197 2.217 2.198 2.217 2.180 2.235 2,788,101 2.2107 0.84%
2008-06-20 0 0.119 0.119 0.120 0.119 0.128 119,154,000 14,789,150 0.1241 2.198 2.198 2.217 2.198 2.365 6,450,244 2.2928 -4.03%
2008-06-19 0 0.124 0.123 0.124 0.122 0.126 16,520,000 2,039,190 0.1234 2.291 2.272 2.291 2.254 2.328 894,288 2.2802 -1.59%
2008-06-18 0 0.126 0.125 0.126 0.122 0.127 48,680,000 6,098,920 0.1253 2.328 2.309 2.328 2.254 2.346 2,635,227 2.3144 1.61%
2008-06-17 0 0.124 0.123 0.124 0.121 0.126 25,835,000 3,195,985 0.1237 2.291 2.272 2.291 2.235 2.328 1,398,544 2.2852 -0.80%
2008-06-16 0 0.125 0.124 0.125 0.123 0.128 63,690,000 8,018,770 0.1259 2.309 2.291 2.309 2.272 2.365 3,447,774 2.3258 2.46%
2008-06-13 0 0.122 0.122 0.123 0.122 0.129 38,420,000 4,798,270 0.1249 2.254 2.254 2.272 2.254 2.383 2,079,816 2.3071 -3.94%
2008-06-12 0 0.127 0.126 0.127 0.124 0.131 64,031,000 8,089,247 0.1263 2.346 2.328 2.346 2.291 2.420 3,466,233 2.3337 -3.05%
2008-06-11 0 0.131 0.130 0.131 0.129 0.142 105,466,000 14,012,380 0.1329 2.420 2.401 2.420 2.383 2.623 5,709,262 2.4543 0.00%
2008-06-10 0 0.131 0.131 0.132 0.131 0.134 59,750,000 7,878,030 0.1318 2.420 2.420 2.438 2.420 2.475 3,234,487 2.4356 -4.38%
2008-06-06 0 0.137 0.136 0.137 0.135 0.142 116,390,000 16,158,110 0.1388 2.531 2.512 2.531 2.494 2.623 6,300,619 2.5645 2.24%
2008-06-05 0 0.134 0.134 0.135 0.131 0.135 59,046,000 7,850,838 0.1330 2.475 2.475 2.494 2.420 2.494 3,196,377 2.4562 0.00%
2008-06-04 0 0.134 0.134 0.135 0.133 0.138 65,730,000 8,866,290 0.1349 2.475 2.475 2.494 2.457 2.549 3,558,207 2.4918 -2.90%
2008-06-03 0 0.138 0.137 0.138 0.136 0.140 49,724,000 6,857,610 0.1379 2.549 2.531 2.549 2.512 2.586 2,691,743 2.5476 -2.13%
2008-06-02 0 0.141 0.140 0.141 0.139 0.141 30,248,000 4,229,960 0.1398 2.605 2.586 2.605 2.568 2.605 1,637,435 2.5833 0.00%
2008-05-30 0 0.141 0.140 0.141 0.139 0.144 77,766,000 10,901,850 0.1402 2.605 2.586 2.605 2.568 2.660 4,209,760 2.5897 -1.40%
2008-05-29 0 0.143 0.142 0.143 0.140 0.144 56,148,000 7,966,410 0.1419 2.642 2.623 2.642 2.586 2.660 3,039,498 2.6210 0.70%
2008-05-28 0 0.142 0.142 0.143 0.142 0.147 85,054,000 12,264,698 0.1442 2.623 2.623 2.642 2.623 2.716 4,604,286 2.6638 -1.39%
2008-05-27 0 0.144 0.144 0.145 0.144 0.149 105,122,000 15,353,226 0.1461 2.660 2.660 2.679 2.660 2.752 5,690,640 2.6980 0.00%
2008-05-26 0 0.144 0.144 0.145 0.143 0.148 100,788,000 14,628,096 0.1451 2.660 2.660 2.679 2.642 2.734 5,456,025 2.6811 -2.70%
2008-05-23 0 0.148 0.147 0.149 0.146 0.149 62,070,000 9,156,960 0.1475 2.734 2.716 2.752 2.697 2.752 3,360,077 2.7252 0.00%
2008-05-22 0 0.148 0.148 0.149 0.146 0.149 43,920,000 6,472,530 0.1474 2.734 2.734 2.752 2.697 2.752 2,377,551 2.7224 -0.67%
2008-05-21 0 0.149 0.148 0.149 0.145 0.149 96,950,000 14,275,540 0.1472 2.752 2.734 2.752 2.679 2.752 5,248,260 2.7201 0.68%
2008-05-20 0 0.148 0.148 0.149 0.147 0.154 174,060,000 26,118,730 0.1501 2.734 2.734 2.752 2.716 2.845 9,422,508 2.7720 -2.63%
2008-05-19 0 0.152 0.152 0.153 0.149 0.153 301,329,000 45,549,625 0.1512 2.808 2.808 2.826 2.752 2.826 16,312,047 2.7924 1.33%
2008-05-16 0 0.150 0.149 0.150 0.146 0.153 359,438,000 53,724,750 0.1495 2.771 2.752 2.771 2.697 2.826 19,457,701 2.7611 1.35%
2008-05-15 0 0.148 0.146 0.148 0.146 0.152 206,300,000 30,738,330 0.1490 2.734 2.697 2.734 2.697 2.808 11,167,778 2.7524 0.00%
2008-05-14 0 0.148 0.147 0.148 0.146 0.151 261,794,000 38,978,700 0.1489 2.734 2.716 2.734 2.697 2.789 14,171,872 2.7504 -0.67%
2008-05-13 0 0.149 0.148 0.149 0.144 0.151 286,671,000 42,196,580 0.1472 2.752 2.734 2.752 2.660 2.789 15,518,555 2.7191 3.47%
2008-05-09 0 0.144 0.143 0.144 0.142 0.147 194,100,000 28,063,140 0.1446 2.660 2.642 2.660 2.623 2.716 10,507,347 2.6708 0.00%
2008-05-08 0 0.144 0.143 0.144 0.140 0.144 127,830,000 18,192,390 0.1423 2.660 2.642 2.660 2.586 2.660 6,919,908 2.6290 0.00%
2008-05-07 0 0.144 0.143 0.144 0.143 0.152 295,390,000 43,027,460 0.1457 2.660 2.642 2.660 2.642 2.808 15,990,547 2.6908 -4.64%
2008-05-06 0 0.151 0.150 0.151 0.150 0.154 251,662,000 38,121,836 0.1515 2.789 2.771 2.789 2.771 2.845 13,623,389 2.7983 1.34%
2008-05-05 0 0.149 0.149 0.150 0.145 0.151 445,974,000 65,958,420 0.1479 2.752 2.752 2.771 2.679 2.789 24,142,212 2.7321 2.76%
2008-05-02 0 0.145 0.146 0.147 0.142 0.147 282,940,000 40,787,890 0.1442 2.679 2.697 2.716 2.623 2.716 15,316,583 2.6630 -0.68%
2008-04-30 0 0.146 0.145 0.146 0.139 0.147 532,030,000 76,196,960 0.1432 2.697 2.679 2.697 2.568 2.716 28,800,740 2.6457 4.29%
2008-04-29 0 0.140 0.139 0.140 0.139 0.143 195,069,000 27,482,270 0.1409 2.586 2.568 2.586 2.568 2.642 10,559,802 2.6025 0.72%
2008-04-28 0 0.139 0.139 0.140 0.139 0.142 120,280,000 16,874,260 0.1403 2.568 2.568 2.586 2.568 2.623 6,511,199 2.5916 0.00%
2008-04-25 0 0.139 0.138 0.139 0.138 0.142 144,424,000 20,152,050 0.1395 2.568 2.549 2.568 2.549 2.623 7,818,202 2.5776 -0.71%
2008-04-24 0 0.140 0.139 0.140 0.137 0.145 622,450,000 87,654,620 0.1408 2.586 2.568 2.586 2.531 2.679 33,695,507 2.6014 2.19%
2008-04-23 0 0.137 0.136 0.137 0.135 0.141 261,460,000 36,059,350 0.1379 2.531 2.512 2.531 2.494 2.605 14,153,791 2.5477 0.00%
2008-04-22 0 0.137 0.136 0.138 0.132 0.139 348,250,000 47,294,990 0.1358 2.531 2.512 2.549 2.438 2.568 18,852,053 2.5087 3.01%
2008-04-21 0 0.133 0.132 0.133 0.131 0.149 599,400,000 83,876,820 0.1399 2.457 2.438 2.457 2.420 2.752 32,447,726 2.5850 -8.28%
2008-04-18 0 0.145 0.144 0.145 0.143 0.150 406,300,000 59,552,160 0.1466 2.679 2.660 2.679 2.642 2.771 21,994,513 2.7076 -1.36%
2008-04-17 0 0.147 0.147 0.148 0.145 0.152 539,470,000 80,149,870 0.1486 2.716 2.716 2.734 2.679 2.808 29,203,495 2.7445 1.38%
2008-04-16 0 0.145 0.145 0.146 0.144 0.153 546,734,000 81,787,400 0.1496 2.679 2.679 2.697 2.660 2.826 29,596,722 2.7634 -3.33%
2008-04-15 0 0.150 0.149 0.150 0.140 0.151 683,848,000 100,036,930 0.1463 2.771 2.752 2.771 2.586 2.789 37,019,207 2.7023 5.63%
2008-04-14 0 0.142 0.142 0.143 0.141 0.149 207,460,000 29,832,730 0.1438 2.623 2.623 2.642 2.605 2.752 11,230,573 2.6564 -5.96%
2008-04-11 0 0.151 0.150 0.151 0.148 0.164 1,084,902,000 167,649,914 0.1545 2.789 2.771 2.789 2.734 3.030 58,729,734 2.8546 -6.21%
2008-04-10 0 0.161 0.160 0.161 0.153 0.167 964,320,000 155,866,400 0.1616 2.974 2.956 2.974 2.826 3.085 52,202,187 2.9858 -0.62%
2008-04-09 0 0.162 0.162 0.163 0.160 0.168 1,081,102,000 178,410,130 0.1650 2.993 2.993 3.011 2.956 3.103 58,524,026 3.0485 0.62%
2008-04-08 0 0.161 0.160 0.161 0.157 0.167 816,720,000 132,424,350 0.1621 2.974 2.956 2.974 2.900 3.085 44,212,057 2.9952 1.26%
2008-04-07 0 0.159 0.158 0.159 0.156 0.179 1,844,412,000 314,293,512 0.1704 2.937 2.919 2.937 2.882 3.307 99,844,803 3.1478 6.00%
2008-04-03 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 2.771 - - - - 0 - 0.00%
2008-03-28 0 0.150 0.149 0.150 0.148 0.155 547,970,000 83,281,930 0.1520 2.771 2.752 2.771 2.734 2.863 29,663,631 2.8075 0.67%
2008-03-27 0 0.149 0.149 0.150 0.143 0.151 553,946,000 81,997,404 0.1480 2.752 2.752 2.771 2.642 2.789 29,987,134 2.7344 2.05%
2008-03-26 0 0.146 0.145 0.146 0.140 0.151 1,025,500,000 149,565,200 0.1458 2.697 2.679 2.697 2.586 2.789 55,514,086 2.6942 3.55%
2008-03-25 0 0.141 0.140 0.141 0.135 0.145 790,900,000 110,780,800 0.1401 2.605 2.586 2.605 2.494 2.679 42,814,325 2.5875 5.22%
2008-03-20 0 0.134 0.133 0.134 0.130 0.146 349,678,000 47,407,270 0.1356 2.475 2.457 2.475 2.401 2.697 18,929,356 2.5044 -9.46%
2008-03-19 0 0.148 0.147 0.148 0.142 0.161 930,912,000 143,713,134 0.1544 2.734 2.716 2.734 2.623 2.974 50,393,690 2.8518 0.68%
2008-03-18 0 0.147 0.147 0.149 0.145 0.184 1,584,338,000 262,068,960 0.1654 2.716 2.716 2.752 2.679 3.399 85,766,042 3.0556 -16.95%
2008-03-17 0 0.177 0.176 0.177 0.161 0.181 1,401,644,000 242,927,460 0.1733 3.270 3.251 3.270 2.974 3.344 75,876,144 3.2016 6.63%
2008-03-14 0 0.166 0.165 0.166 0.152 0.169 1,315,964,000 211,144,884 0.1604 3.066 3.048 3.066 2.808 3.122 71,237,970 2.9639 9.21%
2008-03-13 0 0.152 0.151 0.152 0.150 0.157 822,562,000 126,588,288 0.1539 2.808 2.789 2.808 2.771 2.900 44,528,306 2.8429 0.66%
2008-03-12 0 0.151 0.150 0.151 0.147 0.154 866,849,000 131,032,787 0.1512 2.789 2.771 2.789 2.716 2.845 46,925,724 2.7923 2.72%
2008-03-11 0 0.147 0.146 0.147 0.140 0.149 781,080,000 113,354,000 0.1451 2.716 2.697 2.716 2.586 2.752 42,282,732 2.6809 5.00%
2008-03-10 0 0.140 0.139 0.140 0.133 0.141 683,732,000 94,207,044 0.1378 2.586 2.568 2.586 2.457 2.605 37,012,927 2.5452 5.26%
2008-03-07 0 0.133 0.133 0.134 0.131 0.135 299,456,000 39,934,724 0.1334 2.457 2.457 2.475 2.420 2.494 16,210,654 2.4635 0.76%
2008-03-06 0 0.132 0.132 0.133 0.131 0.135 271,326,000 36,241,414 0.1336 2.438 2.438 2.457 2.420 2.494 14,687,874 2.4674 0.76%
2008-03-05 0 0.131 0.130 0.131 0.127 0.136 297,090,000 39,373,186 0.1325 2.420 2.401 2.420 2.346 2.512 16,082,574 2.4482 0.00%
2008-03-04 0 0.131 0.130 0.131 0.130 0.136 148,807,600 19,846,522 0.1334 2.420 2.401 2.420 2.401 2.512 8,055,503 2.4637 -0.76%
2008-03-03 0 0.132 0.131 0.132 0.130 0.133 31,984,000 4,194,818 0.1312 2.438 2.420 2.438 2.401 2.457 1,731,412 2.4228 -1.49%
2008-02-29 0 0.134 0.133 0.134 0.132 0.136 188,226,000 25,181,592 0.1338 2.475 2.457 2.475 2.438 2.512 10,189,365 2.4714 0.00%
2008-02-28 0 0.134 0.134 0.135 0.132 0.137 294,254,000 39,814,436 0.1353 2.475 2.475 2.494 2.438 2.531 15,929,051 2.4995 0.75%
2008-02-27 0 0.133 0.131 0.133 0.130 0.138 271,339,000 36,391,365 0.1341 2.457 2.420 2.457 2.401 2.549 14,688,578 2.4775 2.31%
2008-02-26 0 0.130 0.130 0.131 0.128 0.134 124,736,000 16,284,802 0.1306 2.401 2.401 2.420 2.365 2.475 6,752,418 2.4117 -2.26%
2008-02-25 0 0.133 0.132 0.133 0.130 0.140 136,954,000 18,450,796 0.1347 2.457 2.438 2.457 2.401 2.586 7,413,824 2.4887 -3.62%
2008-02-22 0 0.138 0.137 0.138 0.135 0.141 411,551,000 57,112,868 0.1388 2.549 2.531 2.549 2.494 2.605 22,278,769 2.5636 0.73%
2008-02-21 0 0.137 0.136 0.137 0.133 0.140 519,030,000 70,683,680 0.1362 2.531 2.512 2.531 2.457 2.586 28,097,002 2.5157 2.24%
2008-02-20 0 0.134 0.133 0.134 0.131 0.141 562,694,000 76,548,672 0.1360 2.475 2.457 2.475 2.420 2.605 30,460,695 2.5130 0.75%
2008-02-19 0 0.133 0.133 0.134 0.129 0.137 972,562,000 129,890,446 0.1336 2.457 2.457 2.475 2.383 2.531 52,648,357 2.4671 0.76%
2008-02-18 0 0.132 0.131 0.132 0.119 0.135 1,402,814,000 179,051,962 0.1276 2.438 2.420 2.438 2.198 2.494 75,939,480 2.3578 5.60%
2008-02-15 0 0.125 0.124 0.125 0.118 0.132 510,421,000 63,483,490 0.1244 2.309 2.291 2.309 2.180 2.438 27,630,966 2.2975 5.93%
2008-02-14 0 0.118 0.117 0.118 0.115 0.119 84,278,000 9,912,290 0.1176 2.180 2.161 2.180 2.124 2.198 4,562,278 2.1727 1.72%
2008-02-13 0 0.116 0.114 0.116 0.112 0.119 80,868,000 9,385,890 0.1161 2.143 2.106 2.143 2.069 2.198 4,377,682 2.1440 2.65%
2008-02-12 0 0.113 0.113 0.114 0.112 0.118 40,084,000 4,583,330 0.1143 2.087 2.087 2.106 2.069 2.180 2,169,894 2.1122 2.73%
2008-02-11 0 0.110 0.109 0.110 0.106 0.117 76,238,000 8,528,632 0.1119 2.032 2.014 2.032 1.958 2.161 4,127,043 2.0665 4.76%
2008-02-06 0 0.105 0.103 0.105 0.102 0.105 17,748,000 1,832,590 0.1033 1.940 1.903 1.940 1.884 1.940 960,764 1.9074 -2.78%
2008-02-05 0 0.108 0.107 0.108 0.101 0.108 77,434,000 8,093,550 0.1045 1.995 1.977 1.995 1.866 1.995 4,191,787 1.9308 6.93%
2008-02-04 0 0.101 0.100 0.101 0.096 0.102 50,918,000 5,071,970 0.0996 1.866 1.847 1.866 1.773 1.884 2,756,379 1.8401 6.32%
2008-02-01 0 0.095 0.095 0.096 0.094 0.098 17,000,000 1,613,840 0.0949 1.755 1.755 1.773 1.736 1.810 920,273 1.7537 1.06%
2008-01-31 0 0.094 0.094 0.096 0.093 0.100 26,444,000 2,523,120 0.0954 1.736 1.736 1.773 1.718 1.847 1,431,511 1.7626 -4.08%
2008-01-30 0 0.098 0.098 0.099 0.096 0.101 19,856,000 1,940,698 0.0977 1.810 1.810 1.829 1.773 1.866 1,074,878 1.8055 -1.01%
2008-01-29 0 0.099 0.099 0.100 0.098 0.101 11,790,000 1,170,060 0.0992 1.829 1.829 1.847 1.810 1.866 638,236 1.8333 -1.00%
2008-01-28 0 0.100 0.099 0.100 0.096 0.101 29,939,800 2,959,236 0.0988 1.847 1.829 1.847 1.773 1.866 1,620,751 1.8258 -1.96%
2008-01-25 0 0.102 0.101 0.102 0.100 0.103 38,070,000 3,848,340 0.1011 1.884 1.866 1.884 1.847 1.903 2,060,869 1.8673 2.00%
2008-01-24 0 0.100 0.099 0.100 0.098 0.103 38,184,000 3,806,250 0.0997 1.847 1.829 1.847 1.810 1.903 2,067,040 1.8414 -1.96%
2008-01-23 0 0.102 0.101 0.102 0.092 0.102 101,638,000 10,006,562 0.0985 1.884 1.866 1.884 1.699 1.884 5,502,039 1.8187 12.09%
2008-01-22 0 0.091 0.090 0.091 0.090 0.101 105,874,000 9,922,046 0.0937 1.681 1.663 1.681 1.663 1.866 5,731,349 1.7312 -11.65%
2008-01-21 0 0.103 0.103 0.104 0.101 0.107 34,258,000 3,548,410 0.1036 1.903 1.903 1.921 1.866 1.977 1,854,512 1.9134 -3.74%
2008-01-18 0 0.107 0.106 0.107 0.103 0.107 43,792,000 4,582,316 0.1046 1.977 1.958 1.977 1.903 1.977 2,370,622 1.9330 -0.93%
2008-01-17 0 0.108 0.107 0.108 0.102 0.109 67,340,000 7,048,380 0.1047 1.995 1.977 1.995 1.884 2.014 3,645,362 1.9335 1.89%
2008-01-16 0 0.106 0.106 0.107 0.105 0.114 61,854,000 6,687,428 0.1081 1.958 1.958 1.977 1.940 2.106 3,348,384 1.9972 -7.02%
2008-01-15 0 0.114 0.114 0.116 0.114 0.119 46,498,000 5,408,056 0.1163 2.106 2.106 2.143 2.106 2.198 2,517,108 2.1485 -2.56%
2008-01-14 0 0.117 0.117 0.118 0.116 0.119 108,217,000 12,774,681 0.1180 2.161 2.161 2.180 2.143 2.198 5,858,184 2.1807 0.00%
2008-01-11 0 0.117 0.117 0.118 0.117 0.120 54,650,000 6,444,760 0.1179 2.161 2.161 2.180 2.161 2.217 2,958,405 2.1785 -1.68%
2008-01-10 0 0.119 0.118 0.119 0.118 0.121 44,720,000 5,330,550 0.1192 2.198 2.180 2.198 2.180 2.235 2,420,858 2.2019 -1.65%
2008-01-09 0 0.121 0.121 0.122 0.118 0.123 71,640,000 8,664,810 0.1209 2.235 2.235 2.254 2.180 2.272 3,878,137 2.2343 -0.82%
2008-01-08 0 0.122 0.122 0.123 0.118 0.124 144,182,000 17,629,600 0.1223 2.254 2.254 2.272 2.180 2.291 7,805,102 2.2587 3.39%
2008-01-07 0 0.118 0.117 0.118 0.116 0.119 55,339,000 6,473,890 0.1170 2.180 2.161 2.180 2.143 2.198 2,995,704 2.1611 -2.48%
2008-01-04 0 0.121 0.120 0.121 0.119 0.121 30,128,000 3,614,830 0.1200 2.235 2.217 2.235 2.198 2.235 1,630,939 2.2164 1.68%
2008-01-03 0 0.119 0.119 0.120 0.119 0.122 33,448,000 4,006,130 0.1198 2.198 2.198 2.217 2.198 2.254 1,810,663 2.2125 -1.65%
2008-01-02 0 0.121 0.121 0.122 0.120 0.124 53,592,000 6,558,460 0.1224 2.235 2.235 2.254 2.217 2.291 2,901,132 2.2607 -0.82%
2007-12-31 0 0.122 0.122 0.123 0.121 0.123 17,350,000 2,115,320 0.1219 2.254 2.254 2.272 2.235 2.272 939,219 2.2522 0.83%
2007-12-28 0 0.121 0.121 0.122 0.120 0.122 27,684,000 3,352,320 0.1211 2.235 2.235 2.254 2.217 2.254 1,498,637 2.2369 -1.63%
2007-12-27 0 0.123 0.122 0.123 0.121 0.124 31,847,000 3,889,943 0.1221 2.272 2.254 2.272 2.235 2.291 1,723,995 2.2564 0.00%
2007-12-24 0 0.123 0.122 0.123 0.122 0.126 36,187,000 4,462,495 0.1233 2.272 2.254 2.272 2.254 2.328 1,958,935 2.2780 -1.60%
2007-12-21 0 0.125 0.124 0.125 0.122 0.127 60,890,000 7,569,890 0.1243 2.309 2.291 2.309 2.254 2.346 3,296,200 2.2966 1.63%
2007-12-20 0 0.123 0.123 0.124 0.122 0.128 49,752,000 6,173,308 0.1241 2.272 2.272 2.291 2.254 2.365 2,693,259 2.2921 -1.60%
2007-12-19 0 0.125 0.125 0.126 0.124 0.132 94,654,000 12,042,740 0.1272 2.309 2.309 2.328 2.291 2.438 5,123,969 2.3503 1.63%
2007-12-18 0 0.123 0.122 0.123 0.118 0.127 68,934,000 8,437,714 0.1224 2.272 2.254 2.272 2.180 2.346 3,731,651 2.2611 -2.38%
2007-12-17 0 0.126 0.124 0.125 0.124 0.134 83,916,000 10,810,312 0.1288 2.328 2.291 2.309 2.291 2.475 4,542,682 2.3797 -5.97%
2007-12-14 0 0.134 0.134 0.135 0.131 0.141 197,606,000 26,624,318 0.1347 2.475 2.475 2.494 2.420 2.605 10,697,139 2.4889 1.52%
2007-12-13 0 0.132 0.132 0.133 0.132 0.139 153,380,000 20,809,352 0.1357 2.438 2.438 2.457 2.438 2.568 8,303,023 2.5062 -3.65%
2007-12-12 0 0.137 0.136 0.137 0.132 0.138 154,032,000 20,801,466 0.1350 2.531 2.512 2.531 2.438 2.549 8,338,319 2.4947 2.24%
2007-12-11 0 0.134 0.133 0.134 0.133 0.136 93,988,000 12,619,684 0.1343 2.475 2.457 2.475 2.457 2.512 5,087,916 2.4803 0.00%
2007-12-10 0 0.134 0.134 0.135 0.132 0.137 82,359,000 11,073,384 0.1345 2.475 2.475 2.494 2.438 2.531 4,458,396 2.4837 0.75%
2007-12-07 0 0.133 0.132 0.134 0.132 0.139 64,060,000 8,579,400 0.1339 2.457 2.438 2.475 2.438 2.568 3,467,803 2.4740 -2.21%
2007-12-06 0 0.136 0.136 0.137 0.133 0.142 90,824,000 12,461,968 0.1372 2.512 2.512 2.531 2.457 2.623 4,916,637 2.5347 -3.55%
2007-12-05 0 0.141 0.140 0.141 0.135 0.146 268,671,000 37,808,442 0.1407 2.605 2.586 2.605 2.494 2.697 14,544,149 2.5996 3.68%
2007-12-04 0 0.136 0.135 0.136 0.133 0.140 201,391,000 27,603,580 0.1371 2.512 2.494 2.512 2.457 2.586 10,902,035 2.5320 3.03%
2007-12-03 0 0.132 0.132 0.133 0.130 0.135 52,276,000 6,933,804 0.1326 2.438 2.438 2.457 2.401 2.494 2,829,892 2.4502 0.76%
2007-11-30 0 0.131 0.131 0.132 0.131 0.135 54,010,000 7,105,088 0.1316 2.420 2.420 2.438 2.420 2.494 2,923,760 2.4301 -1.50%
2007-11-29 0 0.133 0.133 0.134 0.131 0.137 120,066,000 16,125,564 0.1343 2.457 2.457 2.475 2.420 2.531 6,499,614 2.4810 1.53%
2007-11-28 0 0.131 0.131 0.132 0.129 0.135 82,886,000 10,871,440 0.1312 2.420 2.420 2.438 2.383 2.494 4,486,924 2.4229 -1.50%
2007-11-27 0 0.133 0.132 0.133 0.128 0.133 50,066,000 6,558,860 0.1310 2.457 2.438 2.457 2.365 2.457 2,710,257 2.4200 -2.92%
2007-11-26 0 0.137 0.136 0.137 0.127 0.145 95,168,000 12,955,420 0.1361 2.531 2.512 2.531 2.346 2.679 5,151,794 2.5147 8.73%
2007-11-23 0 0.126 0.126 0.127 0.126 0.133 66,160,000 8,504,640 0.1285 2.328 2.328 2.346 2.328 2.457 3,581,484 2.3746 -0.79%
2007-11-22 0 0.127 0.126 0.127 0.126 0.135 89,058,000 11,639,490 0.1307 2.346 2.328 2.346 2.328 2.494 4,821,037 2.4143 -7.30%
2007-11-21 0 0.137 0.137 0.138 0.136 0.145 77,806,000 10,810,592 0.1389 2.531 2.531 2.549 2.512 2.679 4,211,925 2.5667 -4.86%
2007-11-20 0 0.144 0.143 0.144 0.136 0.144 102,706,000 14,392,956 0.1401 2.660 2.642 2.660 2.512 2.660 5,559,853 2.5887 0.70%
2007-11-19 0 0.143 0.142 0.143 0.138 0.149 134,528,000 19,260,748 0.1432 2.642 2.623 2.642 2.549 2.752 7,282,495 2.6448 -2.05%
2007-11-16 0 0.146 0.145 0.146 0.142 0.157 311,821,000 46,450,273 0.1490 2.697 2.679 2.697 2.623 2.900 16,880,017 2.7518 -2.67%
2007-11-15 0 0.150 0.149 0.150 0.136 0.152 602,872,000 87,485,082 0.1451 2.771 2.752 2.771 2.512 2.808 32,635,678 2.6807 11.11%
2007-11-14 0 0.135 0.134 0.135 0.131 0.138 192,980,000 26,038,480 0.1349 2.494 2.475 2.494 2.420 2.549 10,446,717 2.4925 6.30%
2007-11-13 0 0.127 0.128 0.129 0.118 0.133 129,632,000 16,388,386 0.1264 2.346 2.365 2.383 2.180 2.457 7,017,457 2.3354 -2.31%
2007-11-12 0 0.130 0.129 0.130 0.128 0.136 117,098,000 15,240,958 0.1302 2.401 2.383 2.401 2.365 2.512 6,338,945 2.4043 -5.11%
2007-11-09 0 0.137 0.136 0.137 0.134 0.138 124,644,000 17,002,192 0.1364 2.531 2.512 2.531 2.475 2.549 6,747,438 2.5198 3.01%
2007-11-08 0 0.133 0.133 0.134 0.131 0.137 99,872,000 13,301,180 0.1332 2.457 2.457 2.475 2.420 2.531 5,406,439 2.4602 -3.62%
2007-11-07 0 0.138 0.138 0.139 0.135 0.143 204,266,000 28,400,090 0.1390 2.549 2.549 2.568 2.494 2.642 11,057,670 2.5684 3.76%
2007-11-06 0 0.133 0.133 0.135 0.131 0.138 68,264,000 9,109,544 0.1334 2.457 2.457 2.494 2.420 2.549 3,695,381 2.4651 0.76%
2007-11-05 0 0.132 0.132 0.133 0.127 0.137 96,342,000 12,846,798 0.1333 2.438 2.438 2.457 2.346 2.531 5,215,347 2.4633 -2.22%
2007-11-02 0 0.135 0.134 0.135 0.129 0.136 104,670,000 13,880,082 0.1326 2.494 2.475 2.494 2.383 2.512 5,666,172 2.4496 0.00%
2007-11-01 0 0.135 0.134 0.135 0.133 0.139 108,866,000 14,694,654 0.1350 2.494 2.475 2.494 2.457 2.568 5,893,317 2.4934 1.50%
2007-10-31 0 0.133 0.132 0.133 0.128 0.134 144,000,000 19,049,480 0.1323 2.457 2.438 2.457 2.365 2.475 7,795,249 2.4437 4.72%
2007-10-30 0 0.127 0.127 0.128 0.126 0.135 136,340,000 17,663,850 0.1296 2.346 2.346 2.365 2.328 2.494 7,380,586 2.3933 -3.79%
2007-10-29 0 0.132 0.131 0.132 0.130 0.148 327,072,000 45,564,220 0.1393 2.438 2.420 2.438 2.401 2.734 17,705,610 2.5734 -6.38%
2007-10-26 0 0.141 0.140 0.141 0.140 0.153 532,330,000 78,811,176 0.1480 2.605 2.586 2.605 2.586 2.826 28,816,980 2.7349 0.71%
2007-10-25 0 0.140 0.142 0.143 0.124 0.144 587,602,000 79,507,258 0.1353 2.586 2.623 2.642 2.291 2.660 31,809,057 2.4995 12.90%
2007-10-24 0 0.124 0.123 0.124 0.122 0.129 286,330,000 35,698,160 0.1247 2.291 2.272 2.291 2.254 2.383 15,500,096 2.3031 3.33%
2007-10-23 0 0.120 0.119 0.120 0.117 0.122 186,274,000 22,276,540 0.1196 2.217 2.198 2.217 2.161 2.254 10,083,697 2.2092 3.45%
2007-10-22 0 0.116 0.115 0.116 0.108 0.120 167,218,000 19,250,640 0.1151 2.143 2.124 2.143 1.995 2.217 9,052,125 2.1266 0.87%
2007-10-18 0 0.115 0.115 0.116 0.111 0.116 101,270,000 11,461,048 0.1132 2.124 2.124 2.143 2.050 2.143 5,482,117 2.0906 -0.86%
2007-10-17 0 0.116 0.115 0.116 0.109 0.121 182,321,000 21,121,741 0.1158 2.143 2.124 2.143 2.014 2.235 9,869,706 2.1401 6.42%
2007-10-16 0 0.109 0.109 0.110 0.107 0.112 106,994,000 11,720,410 0.1095 2.014 2.014 2.032 1.977 2.069 5,791,979 2.0236 -2.68%
2007-10-15 0 0.112 0.112 0.113 0.110 0.114 129,049,000 14,520,245 0.1125 2.069 2.069 2.087 2.032 2.106 6,985,897 2.0785 2.75%
2007-10-12 0 0.109 0.109 0.110 0.107 0.117 239,528,000 26,509,030 0.1107 2.014 2.014 2.032 1.977 2.161 12,966,531 2.0444 -4.39%
2007-10-11 0 0.114 0.114 0.115 0.112 0.124 497,106,000 58,548,484 0.1178 2.106 2.106 2.124 2.069 2.291 26,910,176 2.1757 -5.00%
2007-10-10 0 0.120 0.118 0.119 0.104 0.125 571,276,000 63,973,620 0.1120 2.217 2.180 2.198 1.921 2.309 30,925,270 2.0687 15.38%
2007-10-09 0 0.104 0.103 0.104 0.099 0.108 251,076,000 25,707,018 0.1024 1.921 1.903 1.921 1.829 1.995 13,591,667 1.8914 -0.95%
2007-10-08 0 0.105 0.104 0.105 0.103 0.115 409,342,000 45,325,602 0.1107 1.940 1.921 1.940 1.903 2.124 22,159,188 2.0455 -5.41%
2007-10-05 0 0.111 0.110 0.111 0.106 0.116 507,923,999 56,422,202 0.1111 2.050 2.032 2.050 1.958 2.143 27,495,794 2.0520 5.71%
2007-10-04 0 0.105 0.104 0.105 0.099 0.112 435,978,592 46,333,778 0.1063 1.940 1.921 1.940 1.829 2.069 23,601,124 1.9632 -7.08%
2007-10-03 0 0.113 0.112 0.113 0.110 0.121 264,506,000 30,272,839 0.1145 2.087 2.069 2.087 2.032 2.235 14,318,682 2.1142 -5.83%
2007-10-02 0 0.120 0.119 0.120 0.116 0.133 137,268,000 16,710,460 0.1217 2.217 2.198 2.217 2.143 2.457 7,430,822 2.2488 -6.25%
2007-09-28 0 0.128 0.128 0.129 0.125 0.138 120,832,000 15,731,810 0.1302 2.365 2.365 2.383 2.309 2.549 6,541,080 2.4051 -5.19%
2007-09-27 0 0.135 0.134 0.135 0.125 0.137 163,506,000 21,610,296 0.1322 2.494 2.475 2.494 2.309 2.531 8,851,181 2.4415 9.76%
2007-09-25 0 0.123 0.122 0.123 0.115 0.123 74,240,000 8,872,204 0.1195 2.272 2.254 2.272 2.124 2.272 4,018,884 2.2076 3.36%
2007-09-24 0 0.119 0.118 0.119 0.112 0.126 189,786,000 22,222,320 0.1171 2.198 2.180 2.198 2.069 2.328 10,273,814 2.1630 -4.03%
2007-09-21 0 0.124 0.123 0.124 0.117 0.132 258,994,000 31,989,660 0.1235 2.291 2.272 2.291 2.161 2.438 14,020,298 2.2817 -5.34%
2007-09-20 0 0.131 0.130 0.131 0.129 0.144 265,916,000 35,537,306 0.1336 2.420 2.401 2.420 2.383 2.660 14,395,011 2.4687 -7.75%
2007-09-19 0 0.142 0.141 0.142 0.140 0.151 141,050,000 20,493,208 0.1453 2.623 2.605 2.623 2.586 2.789 7,635,555 2.6839 -2.07%
2007-09-18 0 0.145 0.144 0.145 0.140 0.147 108,202,000 15,495,402 0.1432 2.679 2.660 2.679 2.586 2.716 5,857,372 2.6455 1.40%
2007-09-17 0 0.143 0.142 0.144 0.142 0.150 107,592,000 15,705,042 0.1460 2.642 2.623 2.660 2.623 2.771 5,824,351 2.6964 -3.38%
2007-09-14 0 0.148 0.147 0.148 0.137 0.148 358,502,000 51,184,824 0.1428 2.734 2.716 2.734 2.531 2.734 19,407,031 2.6374 8.82%
2007-09-13 0 0.136 0.136 0.137 0.130 0.153 503,154,674 70,375,182 0.1399 2.512 2.512 2.531 2.401 2.826 27,237,613 2.5838 -8.72%
2007-09-12 0 0.149 0.148 0.149 0.140 0.180 878,258,075 134,744,881 0.1534 2.752 2.734 2.752 2.586 3.325 47,543,339 2.8341 -13.37%
2007-09-11 0 0.172 0.171 0.172 0.156 0.189 188,680,000 32,840,980 0.1741 3.177 3.159 3.177 2.882 3.491 10,213,942 3.2153 -7.03%
2007-09-10 0 0.185 0.185 0.186 0.180 0.189 70,492,000 12,996,248 0.1844 3.417 3.417 3.436 3.325 3.491 3,815,991 3.4057 -3.65%
2007-09-07 0 0.192 0.191 0.192 0.190 0.197 72,424,000 13,989,684 0.1932 3.547 3.528 3.547 3.510 3.639 3,920,577 3.5683 -0.52%
2007-09-06 0 0.193 0.192 0.193 0.189 0.198 70,560,000 13,568,682 0.1923 3.565 3.547 3.565 3.491 3.658 3,819,672 3.5523 -1.03%
2007-09-05 0 0.195 0.195 0.196 0.193 0.207 186,470,000 37,291,432 0.2000 3.602 3.602 3.621 3.565 3.824 10,094,307 3.6943 1.04%
2007-09-04 0 0.193 0.192 0.193 0.192 0.202 62,910,000 12,391,100 0.1970 3.565 3.547 3.565 3.547 3.732 3,405,550 3.6385 -3.50%
2007-09-03 0 0.200 0.199 0.201 0.199 0.205 59,296,000 11,892,906 0.2006 3.695 3.676 3.713 3.676 3.787 3,209,911 3.7051 -2.44%
2007-08-31 0 0.205 0.203 0.205 0.200 0.216 123,948,000 25,755,084 0.2078 3.787 3.750 3.787 3.695 3.990 6,709,761 3.8385 -0.97%
2007-08-30 0 0.207 0.207 0.208 0.203 0.217 178,818,000 37,724,648 0.2110 3.824 3.824 3.842 3.750 4.009 9,680,076 3.8971 0.98%
2007-08-29 0 0.205 0.205 0.206 0.191 0.206 160,867,142 31,841,195 0.1979 3.787 3.787 3.805 3.528 3.805 8,708,330 3.6564 -2.84%
2007-08-28 0 0.211 0.210 0.212 0.194 0.215 418,966,000 86,683,096 0.2069 3.898 3.879 3.916 3.584 3.972 22,680,170 3.8220 5.50%
2007-08-27 0 0.200 0.199 0.200 0.190 0.200 209,266,000 40,692,552 0.1945 3.695 3.676 3.695 3.510 3.695 11,328,338 3.5921 8.11%
2007-08-24 0 0.185 0.184 0.185 0.180 0.188 79,932,000 14,718,414 0.1841 3.417 3.399 3.417 3.325 3.473 4,327,013 3.4015 -0.54%
2007-08-23 0 0.186 0.186 0.187 0.183 0.190 292,584,000 54,184,920 0.1852 3.436 3.436 3.454 3.381 3.510 15,838,648 3.4211 2.20%
2007-08-22 0 0.182 0.181 0.182 0.179 0.189 176,108,000 32,259,114 0.1832 3.362 3.344 3.362 3.307 3.491 9,533,374 3.3838 2.25%
2007-08-21 0 0.178 0.178 0.179 0.173 0.197 351,568,000 65,843,100 0.1873 3.288 3.288 3.307 3.196 3.639 19,031,669 3.4597 2.30%
2007-08-20 0 0.174 0.173 0.174 0.147 0.177 424,070,000 68,635,622 0.1618 3.214 3.196 3.214 2.716 3.270 22,956,468 2.9898 29.85%
2007-08-17 0 0.134 0.130 0.131 0.111 0.163 212,688,000 27,846,006 0.1309 2.475 2.401 2.420 2.050 3.011 11,513,583 2.4185 -15.19%
2007-08-16 0 0.158 0.158 0.159 0.151 0.186 133,138,000 22,309,212 0.1676 2.919 2.919 2.937 2.789 3.436 7,207,249 3.0954 -18.13%
2007-08-15 0 0.193 0.193 0.194 0.190 0.203 90,743,000 17,633,901 0.1943 3.565 3.565 3.584 3.510 3.750 4,912,252 3.5898 -5.85%
2007-08-14 0 0.205 0.204 0.205 0.190 0.213 105,298,000 21,572,014 0.2049 3.787 3.768 3.787 3.510 3.935 5,700,168 3.7845 -3.30%
2007-08-13 0 0.212 0.211 0.212 0.210 0.224 134,242,000 28,884,134 0.2152 3.916 3.898 3.916 3.879 4.138 7,267,013 3.9747 -2.75%
2007-08-10 0 0.218 0.217 0.218 0.203 0.218 51,908,000 11,109,650 0.2140 4.027 4.009 4.027 3.750 4.027 2,809,971 3.9537 -6.84%
2007-08-09 0 0.234 0.233 0.234 0.229 0.243 304,126,000 71,434,296 0.2349 4.323 4.304 4.323 4.230 4.489 16,463,459 4.3390 2.63%
2007-08-08 0 0.228 0.227 0.228 0.214 0.235 289,781,000 65,771,010 0.2270 4.212 4.193 4.212 3.953 4.341 15,686,911 4.1927 4.59%
2007-08-07 0 0.218 0.218 0.219 0.206 0.241 193,178,000 44,212,794 0.2289 4.027 4.027 4.046 3.805 4.452 10,457,435 4.2279 -5.22%
2007-08-06 0 0.230 0.229 0.230 0.221 0.230 74,728,000 16,817,332 0.2250 4.249 4.230 4.249 4.082 4.249 4,045,301 4.1573 -1.29%
2007-08-03 0 0.233 0.232 0.233 0.225 0.242 264,348,000 61,143,992 0.2313 4.304 4.286 4.304 4.156 4.470 14,310,129 4.2728 0.00%
2007-08-02 0 0.233 0.233 0.234 0.226 0.255 333,678,000 80,754,770 0.2420 4.304 4.304 4.323 4.175 4.711 18,063,217 4.4707 -4.12%
2007-08-01 0 0.243 0.243 0.244 0.233 0.260 233,580,000 57,527,062 0.2463 4.489 4.489 4.507 4.304 4.803 12,644,544 4.5496 -4.71%
2007-07-31 0 0.255 0.250 0.255 0.248 0.265 274,876,000 70,274,330 0.2557 4.711 4.618 4.711 4.581 4.895 14,880,049 4.7227 2.00%
2007-07-30 0 0.250 0.249 0.250 0.241 0.255 322,238,000 80,237,946 0.2490 4.618 4.600 4.618 4.452 4.711 17,443,928 4.5998 5.49%
2007-07-27 0 0.237 0.237 0.238 0.228 0.255 192,570,000 46,954,998 0.2438 4.378 4.378 4.397 4.212 4.711 10,424,522 4.5043 -7.06%
2007-07-26 0 0.255 0.250 0.255 0.250 0.280 518,312,000 136,594,740 0.2635 4.711 4.618 4.711 4.618 5.172 28,058,134 4.8683 -5.56%
2007-07-25 0 0.270 0.265 0.270 0.260 0.290 377,964,000 102,216,220 0.2704 4.988 4.895 4.988 4.803 5.357 20,460,581 4.9958 -1.82%
2007-07-24 0 0.275 0.270 0.275 0.270 0.300 431,054,000 120,908,540 0.2805 5.080 4.988 5.080 4.988 5.542 23,334,538 5.1815 -3.51%
2007-07-23 0 0.285 0.280 0.285 0.270 0.290 419,886,000 118,842,830 0.2830 5.265 5.172 5.265 4.988 5.357 22,729,973 5.2285 5.56%
2007-07-20 0 0.270 0.265 0.270 0.265 0.295 450,485,333 124,056,343 0.2754 4.988 4.895 4.988 4.895 5.449 24,386,428 5.0871 5.88%
2007-07-19 1 0.255 0.250 0.255 0.230 0.280 255,062,000 65,836,032 0.2581 4.711 4.618 4.711 4.249 5.172 13,807,444 4.7682 15.91%
2007-07-18 0 0.660 0.650 0.660 0.660 0.720 63,872,000 44,127,480 0.6909 4.064 4.002 4.064 4.064 4.433 10,372,879 4.2541 -7.04%
2007-07-17 0 0.710 0.700 0.710 0.700 0.730 40,300,000 28,739,080 0.7131 4.372 4.310 4.372 4.310 4.495 6,544,762 4.3912 -1.39%
2007-07-16 0 0.720 0.710 0.720 0.690 0.730 94,054,000 66,830,120 0.7106 4.433 4.372 4.433 4.249 4.495 15,274,467 4.3753 2.86%
2007-07-13 0 0.700 0.690 0.700 0.680 0.700 21,622,000 15,027,680 0.6950 4.310 4.249 4.310 4.187 4.310 3,511,435 4.2796 2.94%
2007-07-12 0 0.680 0.680 0.690 0.670 0.700 25,012,000 17,322,000 0.6925 4.187 4.187 4.249 4.126 4.310 4,061,975 4.2644 -2.86%
2007-07-11 0 0.700 0.690 0.700 0.690 0.710 34,490,000 24,266,000 0.7036 4.310 4.249 4.310 4.249 4.372 5,601,212 4.3323 -1.41%
2007-07-10 0 0.710 0.700 0.710 0.700 0.720 31,908,000 22,495,920 0.7050 4.372 4.310 4.372 4.310 4.433 5,181,892 4.3413 0.00%
2007-07-09 0 0.710 0.710 0.720 0.700 0.720 28,354,000 20,079,280 0.7082 4.372 4.372 4.433 4.310 4.433 4,604,719 4.3606 0.00%
2007-07-06 0 0.710 0.710 0.720 0.700 0.730 39,278,000 27,869,640 0.7095 4.372 4.372 4.433 4.310 4.495 6,378,788 4.3691 0.00%
2007-07-05 0 0.710 0.700 0.710 0.700 0.730 31,326,000 22,336,580 0.7130 4.372 4.310 4.372 4.310 4.495 5,087,375 4.3906 -1.39%
2007-07-04 0 0.720 0.710 0.720 0.700 0.740 35,088,000 25,071,840 0.7145 4.433 4.372 4.433 4.310 4.557 5,698,327 4.3999 -1.37%
2007-07-03 0 0.730 0.720 0.730 0.710 0.750 63,086,000 45,848,840 0.7268 4.495 4.433 4.495 4.372 4.618 10,245,231 4.4751 0.00%
2007-06-29 0 0.730 0.730 0.740 0.700 0.750 130,026,000 94,215,680 0.7246 4.495 4.495 4.557 4.310 4.618 21,116,356 4.4617 2.82%
2007-06-28 0 0.710 0.700 0.710 0.700 0.760 195,847,000 140,922,440 0.7196 4.372 4.310 4.372 4.310 4.680 31,805,755 4.4307 9.23%
2007-06-27 0 0.650 0.650 0.660 0.640 0.700 50,850,000 33,889,740 0.6665 4.002 4.002 4.064 3.941 4.310 8,258,092 4.1038 -2.99%
2007-06-26 0 0.670 0.660 0.670 0.660 0.700 42,402,000 28,631,840 0.6752 4.126 4.064 4.126 4.064 4.310 6,886,129 4.1579 3.08%
2007-06-25 0 0.650 0.640 0.650 0.640 0.710 41,224,000 27,617,420 0.6699 4.002 3.941 4.002 3.941 4.372 6,694,820 4.1252 1.56%
2007-06-22 0 0.640 0.630 0.640 0.620 0.650 23,088,000 14,662,280 0.6351 3.941 3.879 3.941 3.818 4.002 3,749,515 3.9104 3.23%
2007-06-21 0 0.620 0.620 0.630 0.610 0.660 25,692,000 16,215,500 0.6311 3.818 3.818 3.879 3.756 4.064 4,172,407 3.8864 0.00%
2007-06-20 0 0.620 0.620 0.630 0.570 0.650 40,012,000 24,855,820 0.6212 3.818 3.818 3.879 3.510 4.002 6,497,990 3.8252 5.08%
2007-06-18 0 0.590 0.580 0.590 0.530 0.700 57,055,000 34,301,280 0.6012 3.633 3.571 3.633 3.264 4.310 9,265,791 3.7019 -14.49%
2007-06-15 0 0.690 0.690 0.700 0.680 0.770 42,163,000 30,582,620 0.7253 4.249 4.249 4.310 4.187 4.741 6,847,315 4.4664 -9.21%
2007-06-14 0 0.760 0.760 0.770 0.740 0.790 186,922,000 123,051,520 0.6583 4.680 4.680 4.741 4.557 4.865 30,356,326 4.0536 -1.30%
2007-06-13 0 0.770 0.760 0.770 0.760 0.800 43,538,000 33,868,220 0.7779 4.741 4.680 4.741 4.680 4.926 7,070,616 4.7900 -2.53%
2007-06-12 0 0.790 0.780 0.790 0.770 0.810 56,448,000 44,100,820 0.7813 4.865 4.803 4.865 4.741 4.988 9,167,213 4.8107 0.00%
2007-06-11 0 0.790 0.780 0.790 0.780 0.830 56,980,000 45,728,280 0.8025 4.865 4.803 4.865 4.803 5.111 9,253,611 4.9417 0.00%
2007-06-08 0 0.790 0.780 0.790 0.770 0.830 78,026,000 62,100,400 0.7959 4.865 4.803 4.865 4.741 5.111 12,671,503 4.9008 1.28%
2007-06-07 0 0.780 0.770 0.780 0.760 0.780 17,786,000 13,754,720 0.7733 4.803 4.741 4.803 4.680 4.803 2,888,465 4.7619 1.30%
2007-06-06 0 0.770 0.760 0.770 0.770 0.790 30,222,000 23,506,080 0.7778 4.741 4.680 4.741 4.741 4.865 4,908,084 4.7893 -1.28%
2007-06-05 0 0.780 0.780 0.790 0.760 0.790 57,780,000 44,605,140 0.7720 4.803 4.803 4.865 4.680 4.865 9,383,532 4.7536 0.00%
2007-06-04 0 0.780 0.770 0.780 0.770 0.800 47,084,000 36,841,660 0.7825 4.803 4.741 4.803 4.741 4.926 7,646,490 4.8181 1.30%
2007-06-01 0 0.770 0.770 0.780 0.770 0.820 47,306,000 37,384,660 0.7903 4.741 4.741 4.803 4.741 5.049 7,682,543 4.8662 -4.94%
2007-05-31 0 0.810 0.810 0.820 0.770 0.860 92,574,000 75,981,200 0.8208 4.988 4.988 5.049 4.741 5.296 15,034,113 5.0539 3.85%
2007-05-30 0 0.780 0.770 0.780 0.770 0.820 50,256,000 40,312,160 0.8021 4.803 4.741 4.803 4.741 5.049 8,161,626 4.9392 -3.70%
2007-05-29 0 0.810 0.800 0.810 0.800 0.830 13,686,000 11,058,940 0.8080 4.988 4.926 4.988 4.926 5.111 2,222,621 4.9756 -1.22%
2007-05-28 0 0.820 0.810 0.820 0.800 0.840 41,262,000 33,940,240 0.8226 5.049 4.988 5.049 4.926 5.172 6,700,991 5.0650 0.00%
2007-05-25 0 0.820 0.810 0.820 0.800 0.830 30,268,000 24,426,720 0.8070 5.049 4.988 5.049 4.926 5.111 4,915,554 4.9693 -1.20%
2007-05-23 0 0.830 0.820 0.830 0.820 0.870 78,954,000 66,569,560 0.8431 5.111 5.049 5.111 5.049 5.357 12,822,211 5.1917 -2.35%
2007-05-22 0 0.850 0.840 0.850 0.830 0.860 41,858,000 35,410,860 0.8460 5.234 5.172 5.234 5.111 5.296 6,797,782 5.2092 2.41%
2007-05-21 0 0.830 0.830 0.840 0.830 0.890 47,002,000 39,810,140 0.8470 5.111 5.111 5.172 5.111 5.480 7,633,173 5.2154 -5.68%
2007-05-18 0 0.880 0.870 0.880 0.860 0.910 39,944,000 34,931,900 0.8745 5.419 5.357 5.419 5.296 5.603 6,486,947 5.3850 0.00%
2007-05-17 0 0.880 0.880 0.890 0.870 0.920 55,050,000 49,026,640 0.8906 5.419 5.419 5.480 5.357 5.665 8,940,177 5.4839 -2.22%
2007-05-16 0 0.900 0.890 0.900 0.880 0.930 75,826,000 67,861,160 0.8950 5.542 5.480 5.542 5.419 5.727 12,314,221 5.5108 1.12%
2007-05-15 0 0.890 0.890 0.900 0.880 0.940 72,688,000 64,996,100 0.8942 5.480 5.480 5.542 5.419 5.788 11,804,606 5.5060 -3.26%
2007-05-14 0 0.920 0.910 0.920 0.900 1.000 102,132,000 95,526,320 0.9353 5.665 5.603 5.665 5.542 6.158 16,586,342 5.7593 3.37%
2007-05-11 0 0.890 0.890 0.900 0.890 0.940 101,468,000 92,863,260 0.9152 5.480 5.480 5.542 5.480 5.788 16,478,508 5.6354 -4.30%
2007-05-10 0 0.930 0.920 0.930 0.910 1.000 166,498,000 159,337,900 0.9570 5.727 5.665 5.727 5.603 6.158 27,039,447 5.8928 0.00%
2007-05-09 0 0.930 0.920 0.930 0.840 1.010 356,222,000 331,940,440 0.9318 5.727 5.665 5.727 5.172 6.219 57,850,820 5.7379 9.41%
2007-05-08 1 - - - - - 0 0 - 5.234 - - - - 0 - 0.00%
2007-05-07 0 0.850 0.830 0.840 0.830 0.920 139,218,000 120,214,120 0.8635 5.234 5.111 5.172 5.111 5.665 22,609,147 5.3171 2.41%
2007-05-04 0 0.830 0.820 0.830 0.810 0.900 228,113,378 193,011,642 0.8461 5.111 5.049 5.111 4.988 5.542 37,045,848 5.2101 25.76%
2007-05-03 1 - - - - - 0 0 - 4.064 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 4.064 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 4.064 - - - - 0 - 0.00%
2007-04-27 0 0.660 0.650 0.660 0.630 0.700 55,854,000 36,933,280 0.6612 4.064 4.002 4.064 3.879 4.310 9,070,747 4.0717 1.54%
2007-04-26 0 0.650 0.640 0.650 0.630 0.650 27,252,000 17,462,920 0.6408 4.002 3.941 4.002 3.879 4.002 4,425,753 3.9458 1.56%
2007-04-25 0 0.640 0.630 0.640 0.620 0.650 25,888,000 16,369,960 0.6323 3.941 3.879 3.941 3.818 4.002 4,204,238 3.8937 1.59%
2007-04-24 0 0.630 0.620 0.630 0.620 0.650 31,162,000 19,697,780 0.6321 3.879 3.818 3.879 3.818 4.002 5,060,741 3.8923 0.00%
2007-04-23 0 0.630 0.630 0.640 0.620 0.650 31,702,000 20,018,080 0.6314 3.879 3.879 3.941 3.818 4.002 5,148,437 3.8882 0.00%
2007-04-20 0 0.630 0.620 0.630 0.620 0.660 30,134,000 19,444,760 0.6453 3.879 3.818 3.879 3.818 4.064 4,893,793 3.9734 -1.56%
2007-04-19 0 0.640 0.640 0.650 0.630 0.670 56,648,000 36,743,640 0.6486 3.941 3.941 4.002 3.879 4.126 9,199,694 3.9940 -1.54%
2007-04-18 0 0.650 0.630 0.640 0.640 0.680 32,082,000 20,801,320 0.6484 4.002 3.879 3.941 3.941 4.187 5,210,150 3.9925 -1.52%
2007-04-17 0 0.660 0.650 0.660 0.650 0.720 45,340,000 30,934,000 0.6823 4.064 4.002 4.064 4.002 4.433 7,363,263 4.2011 1.54%
2007-04-16 0 0.650 0.640 0.660 0.630 0.700 16,474,000 10,923,040 0.6630 4.002 3.941 4.064 3.879 4.310 2,675,395 4.0828 -5.80%
2007-04-13 0 0.690 0.690 0.700 0.680 0.750 20,898,000 14,577,820 0.6976 4.249 4.249 4.310 4.187 4.618 3,393,857 4.2954 -5.48%
2007-04-12 0 0.730 0.720 0.730 0.710 0.800 45,444,000 33,925,820 0.7465 4.495 4.433 4.495 4.372 4.926 7,380,152 4.5969 5.80%
2007-04-11 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 4.249 - - - - 0 - 0.00%
2007-03-23 0 0.690 0.680 0.690 0.680 0.720 42,071,000 29,407,070 0.6990 4.249 4.187 4.249 4.187 4.433 6,832,374 4.3041 -4.17%
2007-03-22 0 0.720 0.720 0.730 0.700 0.810 53,110,000 40,655,100 0.7655 4.433 4.433 4.495 4.310 4.988 8,625,119 4.7136 -5.26%
2007-03-21 0 0.760 0.760 0.770 0.750 0.810 75,280,000 58,525,200 0.7774 4.680 4.680 4.741 4.618 4.988 12,225,550 4.7871 1.33%
2007-03-20 0 0.750 0.740 0.750 0.660 0.770 145,642,000 103,935,760 0.7136 4.618 4.557 4.618 4.064 4.741 23,652,411 4.3943 15.38%
2007-03-19 0 0.650 0.650 0.660 0.580 0.670 104,171,860 64,498,296 0.6192 4.002 4.002 4.064 3.571 4.126 16,917,617 3.8125 12.07%
2007-03-16 0 0.580 0.570 0.580 0.480 0.610 92,346,000 51,172,960 0.5541 3.571 3.510 3.571 2.956 3.756 14,997,086 3.4122 19.59%
2007-03-15 0 0.485 0.485 0.490 0.470 0.510 64,858,000 32,044,560 0.4941 2.986 2.986 3.017 2.894 3.140 10,533,006 3.0423 5.43%
2007-03-14 0 0.460 0.460 0.465 0.410 0.485 77,104,000 35,641,510 0.4623 2.832 2.832 2.863 2.525 2.986 12,521,769 2.8464 1.10%
2007-03-13 0 0.455 0.450 0.455 0.410 0.460 69,380,000 30,578,870 0.4407 2.802 2.771 2.802 2.525 2.832 11,267,384 2.7139 10.98%
2007-03-12 0 0.410 0.410 0.420 0.400 0.415 35,112,000 13,153,900 0.3746 2.525 2.525 2.586 2.463 2.555 5,702,225 2.3068 2.50%
2007-03-09 0 0.400 0.400 0.405 0.395 0.410 6,016,000 2,406,690 0.4000 2.463 2.463 2.494 2.432 2.525 977,005 2.4633 0.00%
2007-03-08 0 0.400 0.400 0.405 0.400 0.405 6,192,000 2,488,410 0.4019 2.463 2.463 2.494 2.463 2.494 1,005,587 2.4746 2.56%
2007-03-07 0 0.390 0.390 0.395 0.390 0.405 19,892,000 7,894,000 0.3968 2.401 2.401 2.432 2.401 2.494 3,230,481 2.4436 -1.27%
2007-03-06 0 0.395 0.395 0.400 0.370 0.410 37,136,000 14,658,890 0.3947 2.432 2.432 2.463 2.278 2.525 6,030,925 2.4306 3.95%
2007-03-05 0 0.380 0.380 0.385 0.320 0.390 52,026,000 18,387,250 0.3534 2.340 2.340 2.371 1.970 2.401 8,449,076 2.1762 0.00%
2007-03-02 0 0.380 0.380 0.385 0.350 0.430 76,484,000 30,444,550 0.3981 2.340 2.340 2.371 2.155 2.648 12,421,080 2.4510 -7.32%
2007-03-01 0 0.410 0.405 0.410 0.340 0.435 122,030,000 49,071,200 0.4021 2.525 2.494 2.525 2.094 2.679 19,817,798 2.4761 17.14%
2007-02-28 0 0.350 0.345 0.350 0.290 0.355 20,106,000 6,430,190 0.3198 2.155 2.124 2.155 1.786 2.186 3,265,235 1.9693 9.38%
2007-02-27 0 0.320 0.315 0.320 0.310 0.325 14,820,000 4,705,200 0.3175 1.970 1.940 1.970 1.909 2.001 2,406,783 1.9550 1.59%
2007-02-26 0 0.315 0.315 0.320 0.310 0.325 10,978,000 3,490,300 0.3179 1.940 1.940 1.970 1.909 2.001 1,782,839 1.9577 1.61%
2007-02-23 0 0.310 0.305 0.310 0.300 0.310 10,902,000 3,331,600 0.3056 1.909 1.878 1.909 1.847 1.909 1,770,496 1.8817 1.64%
2007-02-22 0 0.305 0.300 0.305 0.295 0.305 11,390,000 3,433,770 0.3015 1.878 1.847 1.878 1.816 1.878 1,849,748 1.8563 1.67%
2007-02-21 0 0.300 0.295 0.300 0.295 0.300 14,002,000 4,174,990 0.2982 1.847 1.816 1.847 1.816 1.847 2,273,939 1.8360 3.45%
2007-02-16 0 0.290 0.290 0.295 0.285 0.295 22,566,000 6,552,910 0.2904 1.786 1.786 1.816 1.755 1.816 3,664,742 1.7881 0.00%
2007-02-15 0 0.290 0.285 0.290 0.280 0.290 20,192,000 5,766,920 0.2856 1.786 1.755 1.786 1.724 1.786 3,279,202 1.7586 3.57%
2007-02-14 0 0.280 0.280 0.285 0.270 0.300 31,534,000 8,827,890 0.2799 1.724 1.724 1.755 1.663 1.847 5,121,154 1.7238 -3.45%
2007-02-13 0 0.290 0.285 0.290 0.270 0.290 16,812,000 4,738,410 0.2818 1.786 1.755 1.786 1.663 1.786 2,730,286 1.7355 0.00%
2007-02-12 0 0.290 0.280 0.285 0.275 0.290 12,610,000 3,561,390 0.2824 1.786 1.724 1.755 1.693 1.786 2,047,877 1.7391 3.57%
2007-02-09 0 0.280 0.280 0.285 0.265 0.285 20,540,000 5,706,060 0.2778 1.724 1.724 1.755 1.632 1.755 3,335,717 1.7106 7.69%
2007-02-08 0 0.260 0.260 0.265 0.255 0.265 18,002,000 4,700,410 0.2611 1.601 1.601 1.632 1.570 1.632 2,923,543 1.6078 -1.89%
2007-02-07 0 0.265 0.260 0.265 0.260 0.265 6,632,000 1,739,160 0.2622 1.632 1.601 1.632 1.601 1.632 1,077,044 1.6148 0.00%
2007-02-06 0 0.265 0.260 0.265 0.260 0.270 14,158,000 3,740,560 0.2642 1.632 1.601 1.632 1.601 1.663 2,299,274 1.6268 0.00%
2007-02-05 0 0.265 0.260 0.265 0.250 0.270 23,892,000 6,227,750 0.2607 1.632 1.601 1.632 1.539 1.663 3,880,085 1.6051 3.92%
2007-02-02 0 0.255 0.255 0.265 0.249 0.270 18,162,000 4,708,750 0.2593 1.570 1.570 1.632 1.533 1.663 2,949,528 1.5964 -3.77%
2007-02-01 0 0.265 0.260 0.265 0.247 0.265 24,588,000 6,300,072 0.2562 1.632 1.601 1.632 1.521 1.632 3,993,117 1.5777 7.29%
2007-01-31 0 0.247 0.247 0.248 0.236 0.248 21,930,000 5,301,042 0.2417 1.521 1.521 1.527 1.453 1.527 3,561,455 1.4884 2.92%
2007-01-30 0 0.240 0.240 0.241 0.231 0.240 21,806,000 5,149,844 0.2362 1.478 1.478 1.484 1.422 1.478 3,541,317 1.4542 1.27%
2007-01-29 0 0.237 0.237 0.238 0.237 0.241 6,724,000 1,599,792 0.2379 1.459 1.459 1.466 1.459 1.484 1,091,985 1.4650 -1.25%
2007-01-26 0 0.240 0.240 0.241 0.233 0.240 15,024,000 3,546,072 0.2360 1.478 1.478 1.484 1.435 1.478 2,439,913 1.4534 0.00%
2007-01-25 0 0.240 0.239 0.240 0.232 0.240 12,548,000 2,961,464 0.2360 1.478 1.472 1.478 1.429 1.478 2,037,808 1.4533 0.00%
2007-01-24 0 0.240 0.239 0.241 0.239 0.242 9,982,000 2,404,836 0.2409 1.478 1.472 1.484 1.472 1.490 1,621,087 1.4835 -0.41%
2007-01-23 0 0.241 0.241 0.242 0.239 0.244 9,750,000 2,345,250 0.2405 1.484 1.484 1.490 1.472 1.502 1,583,410 1.4811 0.00%
2007-01-22 0 0.241 0.239 0.241 0.237 0.241 21,696,000 5,180,940 0.2388 1.484 1.472 1.484 1.459 1.484 3,523,453 1.4704 0.42%
2007-01-19 0 0.240 0.239 0.240 0.236 0.245 24,102,000 5,770,786 0.2394 1.478 1.472 1.478 1.453 1.509 3,914,190 1.4743 0.42%
2007-01-18 0 0.239 0.238 0.239 0.233 0.242 48,910,000 11,562,290 0.2364 1.472 1.466 1.472 1.435 1.490 7,943,034 1.4557 3.02%
2007-01-17 0 0.232 0.230 0.235 0.215 0.236 61,798,000 14,081,726 0.2279 1.429 1.416 1.447 1.324 1.453 10,036,059 1.4031 4.98%
2007-01-16 0 0.221 0.221 0.222 0.215 0.224 153,096,000 31,333,634 0.2047 1.361 1.361 1.367 1.324 1.379 24,862,948 1.2603 4.25%
2007-01-15 0 0.212 0.212 0.213 0.203 0.213 120,168,000 23,892,824 0.1988 1.305 1.305 1.312 1.250 1.312 19,515,407 1.2243 6.53%
2007-01-12 0 0.199 0.199 0.202 0.198 0.202 37,552,000 7,461,754 0.1987 1.225 1.225 1.244 1.219 1.244 6,098,484 1.2235 -0.50%
2007-01-11 0 0.200 0.200 0.201 0.199 0.203 23,500,000 4,707,420 0.2003 1.232 1.232 1.238 1.225 1.250 3,816,424 1.2335 -1.48%
2007-01-10 0 0.203 0.201 0.203 0.199 0.205 26,256,000 5,230,454 0.1992 1.250 1.238 1.250 1.225 1.262 4,264,001 1.2267 0.00%
2007-01-09 0 0.203 0.203 0.205 0.199 0.203 31,306,000 6,264,904 0.2001 1.250 1.250 1.262 1.225 1.250 5,084,127 1.2322 1.50%
2007-01-08 0 0.200 0.199 0.200 0.199 0.203 40,238,000 8,086,082 0.2010 1.232 1.225 1.232 1.225 1.250 6,534,693 1.2374 -1.48%
2007-01-05 0 0.203 0.203 0.204 0.201 0.207 29,608,000 5,992,538 0.2024 1.250 1.250 1.256 1.238 1.275 4,808,370 1.2463 -1.93%
2007-01-04 0 0.207 0.203 0.207 0.200 0.220 31,910,000 6,623,190 0.2076 1.275 1.250 1.275 1.232 1.355 5,182,217 1.2781 -5.05%
2007-01-03 0 0.218 0.215 0.218 0.215 0.225 5,720,000 1,253,260 0.2191 1.342 1.324 1.342 1.324 1.385 928,934 1.3491 -3.11%
2007-01-02 0 0.225 0.225 0.226 0.216 0.236 26,860,000 5,956,896 0.2218 1.385 1.385 1.392 1.330 1.453 4,362,092 1.3656 -3.85%
2006-12-29 0 0.234 0.238 0.245 0.201 0.238 79,034,000 17,531,158 0.2218 1.441 1.466 1.509 1.238 1.466 12,835,203 1.3659 11.96%
2006-12-28 0 0.209 0.208 0.210 0.205 0.217 20,800,000 4,348,880 0.2091 1.287 1.281 1.293 1.262 1.336 3,377,941 1.2874 -0.48%
2006-12-27 0 0.210 0.209 0.210 0.198 0.210 17,574,000 3,549,508 0.2020 1.293 1.287 1.293 1.219 1.293 2,854,036 1.2437 5.00%
2006-12-22 0 0.200 0.199 0.200 0.198 0.205 6,986,000 1,400,928 0.2005 1.232 1.225 1.232 1.219 1.262 1,134,534 1.2348 -2.44%
2006-12-21 0 0.205 0.203 0.209 0.204 0.215 18,320,000 3,854,780 0.2104 1.262 1.250 1.287 1.256 1.324 2,975,187 1.2956 -3.30%
2006-12-20 0 0.212 0.210 0.212 0.209 0.213 6,472,000 1,365,086 0.2109 1.305 1.293 1.305 1.287 1.312 1,051,059 1.2988 0.47%
2006-12-19 0 0.211 0.210 0.211 0.209 0.212 6,668,000 1,400,512 0.2100 1.299 1.293 1.299 1.287 1.305 1,082,890 1.2933 0.48%
2006-12-18 0 0.210 0.210 0.212 0.209 0.214 9,606,000 2,023,006 0.2106 1.293 1.293 1.305 1.287 1.318 1,560,024 1.2968 -1.41%
2006-12-15 0 0.213 0.213 0.214 0.213 0.216 6,016,000 1,290,568 0.2145 1.312 1.312 1.318 1.312 1.330 977,005 1.3209 -0.47%
2006-12-14 0 0.214 0.213 0.214 0.212 0.214 10,726,000 2,286,178 0.2131 1.318 1.312 1.318 1.305 1.318 1,741,913 1.3125 1.42%
2006-12-13 0 0.211 0.211 0.212 0.210 0.213 13,616,000 2,878,814 0.2114 1.299 1.299 1.305 1.293 1.312 2,211,252 1.3019 0.00%
2006-12-12 0 0.211 0.211 0.213 0.210 0.214 19,754,000 4,210,376 0.2131 1.299 1.299 1.312 1.293 1.318 3,208,070 1.3124 0.48%
2006-12-11 0 0.210 0.210 0.211 0.210 0.220 29,876,000 6,452,892 0.2160 1.293 1.293 1.299 1.293 1.355 4,851,893 1.3300 -3.67%
2006-12-08 0 0.218 0.218 0.219 0.218 0.223 28,500,000 6,293,290 0.2208 1.342 1.342 1.349 1.342 1.373 4,628,429 1.3597 -0.91%
2006-12-07 0 0.220 0.220 0.221 0.220 0.223 25,874,000 5,737,274 0.2217 1.355 1.355 1.361 1.355 1.373 4,201,964 1.3654 -1.35%
2006-12-06 0 0.223 0.222 0.223 0.221 0.224 29,596,000 6,588,096 0.2226 1.373 1.367 1.373 1.361 1.379 4,806,421 1.3707 0.90%
2006-12-05 0 0.221 0.221 0.222 0.220 0.225 19,984,000 4,438,648 0.2221 1.361 1.361 1.367 1.355 1.385 3,245,422 1.3677 0.00%
2006-12-04 0 0.221 0.220 0.221 0.220 0.223 10,196,000 2,253,090 0.2210 1.361 1.355 1.361 1.355 1.373 1,655,841 1.3607 0.45%
2006-12-01 0 0.220 0.220 0.222 0.220 0.223 9,260,000 2,053,170 0.2217 1.355 1.355 1.367 1.355 1.373 1,503,834 1.3653 -1.35%
2006-11-30 0 0.223 0.223 0.224 0.220 0.223 15,180,000 3,359,456 0.2213 1.373 1.373 1.379 1.355 1.373 2,465,248 1.3627 0.90%
2006-11-29 0 0.221 0.221 0.222 0.220 0.225 20,922,000 4,642,702 0.2219 1.361 1.361 1.367 1.355 1.385 3,397,754 1.3664 0.00%
2006-11-28 0 0.221 0.220 0.221 0.220 0.222 7,646,000 1,689,952 0.2210 1.361 1.355 1.361 1.355 1.367 1,241,718 1.3610 0.00%
2006-11-27 0 0.221 0.221 0.222 0.220 0.229 20,846,000 4,666,946 0.2239 1.361 1.361 1.367 1.355 1.410 3,385,412 1.3785 -1.78%
2006-11-24 0 0.225 0.225 0.226 0.224 0.228 18,960,000 4,293,016 0.2264 1.385 1.385 1.392 1.379 1.404 3,079,124 1.3942 0.00%
2006-11-23 0 0.225 0.225 0.226 0.225 0.228 17,222,000 3,896,514 0.2263 1.385 1.385 1.392 1.385 1.404 2,796,871 1.3932 0.00%
2006-11-22 0 0.225 0.225 0.226 0.224 0.232 22,656,000 5,162,454 0.2279 1.385 1.385 1.392 1.379 1.429 3,679,358 1.4031 -0.88%
2006-11-21 0 0.227 0.226 0.227 0.225 0.233 48,678,000 11,217,304 0.2304 1.398 1.392 1.398 1.385 1.435 7,905,357 1.4189 -0.44%
2006-11-20 0 0.228 0.229 0.230 0.228 0.233 35,902,000 8,282,840 0.2307 1.404 1.410 1.416 1.404 1.435 5,830,522 1.4206 -1.30%
2006-11-17 0 0.231 0.230 0.231 0.229 0.233 27,690,000 6,399,780 0.2311 1.422 1.416 1.422 1.410 1.435 4,496,885 1.4232 0.87%
2006-11-16 0 0.229 0.229 0.230 0.229 0.235 40,348,000 9,313,490 0.2308 1.410 1.410 1.416 1.410 1.447 6,552,557 1.4214 -0.43%
2006-11-15 0 0.230 0.230 0.232 0.227 0.234 58,558,000 13,526,588 0.2310 1.416 1.416 1.429 1.398 1.441 9,509,880 1.4224 2.22%
2006-11-14 0 0.225 0.225 0.226 0.223 0.229 51,736,000 11,705,128 0.2262 1.385 1.385 1.392 1.373 1.410 8,401,980 1.3931 3.21%
2006-11-13 0 0.218 0.218 0.219 0.205 0.222 211,816,000 35,139,206 0.1659 1.342 1.342 1.349 1.262 1.367 34,399,137 1.0215 9.00%
2006-11-10 0 0.200 0.199 0.200 0.200 0.220 87,408,000 18,117,634 0.2073 1.232 1.225 1.232 1.232 1.355 14,195,149 1.2763 -8.68%
2006-11-09 0 0.219 0.219 0.222 0.218 0.223 18,104,000 3,996,034 0.2207 1.349 1.349 1.367 1.342 1.373 2,940,108 1.3591 -1.35%
2006-11-08 0 0.222 0.222 0.223 0.221 0.225 31,528,000 7,016,320 0.2225 1.367 1.367 1.373 1.361 1.385 5,120,180 1.3703 -0.89%
2006-11-07 0 0.224 0.223 0.224 0.223 0.227 21,028,000 4,726,798 0.2248 1.379 1.373 1.379 1.373 1.398 3,414,969 1.3841 -1.32%
2006-11-06 0 0.227 0.227 0.228 0.225 0.229 22,266,000 5,058,010 0.2272 1.398 1.398 1.404 1.385 1.410 3,616,021 1.3988 0.00%
2006-11-03 0 0.227 0.225 0.226 0.224 0.228 33,984,000 7,677,564 0.2259 1.398 1.385 1.392 1.379 1.404 5,519,037 1.3911 0.44%
2006-11-02 0 0.226 0.225 0.227 0.224 0.230 34,878,000 7,926,068 0.2273 1.392 1.385 1.398 1.379 1.416 5,664,223 1.3993 0.00%
2006-11-01 0 0.226 0.225 0.226 0.225 0.227 21,138,000 4,777,836 0.2260 1.392 1.385 1.392 1.385 1.398 3,432,833 1.3918 0.44%
2006-10-31 0 0.225 0.225 0.226 0.223 0.228 26,434,000 5,938,380 0.2246 1.385 1.385 1.392 1.373 1.404 4,292,909 1.3833 0.00%
2006-10-27 0 0.225 0.224 0.225 0.223 0.228 35,630,000 8,019,422 0.2251 1.385 1.379 1.385 1.373 1.404 5,786,349 1.3859 0.00%
2006-10-26 0 0.225 0.224 0.226 0.222 0.233 29,794,000 6,727,984 0.2258 1.385 1.379 1.392 1.367 1.435 4,838,576 1.3905 -2.17%
2006-10-25 0 0.230 0.229 0.230 0.230 0.233 12,758,000 2,944,050 0.2308 1.416 1.410 1.416 1.416 1.435 2,071,912 1.4209 -0.86%
2006-10-24 0 0.232 0.230 0.231 0.230 0.238 72,922,000 16,949,266 0.2324 1.429 1.416 1.422 1.416 1.466 11,842,608 1.4312 -1.69%
2006-10-23 0 0.236 0.235 0.236 0.234 0.241 36,562,000 8,657,148 0.2368 1.453 1.447 1.453 1.441 1.484 5,937,706 1.4580 -1.26%
2006-10-20 0 0.239 0.237 0.238 0.235 0.243 39,020,000 9,320,330 0.2389 1.472 1.459 1.466 1.447 1.496 6,336,888 1.4708 0.84%
2006-10-19 0 0.237 0.236 0.237 0.234 0.241 21,858,000 5,199,674 0.2379 1.459 1.453 1.459 1.441 1.484 3,549,762 1.4648 0.42%
2006-10-18 0 0.236 0.235 0.236 0.234 0.243 40,516,000 9,631,234 0.2377 1.453 1.447 1.453 1.441 1.496 6,579,840 1.4637 -0.84%
2006-10-17 0 0.238 0.238 0.239 0.235 0.244 58,106,000 13,897,596 0.2392 1.466 1.466 1.472 1.447 1.502 9,436,474 1.4728 1.28%
2006-10-16 0 0.235 0.234 0.235 0.228 0.236 45,628,000 10,633,870 0.2331 1.447 1.441 1.447 1.404 1.453 7,410,034 1.4351 5.38%
2006-10-13 0 0.223 0.222 0.223 0.223 0.234 95,212,000 21,737,112 0.2283 1.373 1.367 1.373 1.373 1.441 15,462,527 1.4058 -3.88%
2006-10-12 0 0.232 0.231 0.232 0.229 0.236 86,030,000 19,922,128 0.2316 1.429 1.422 1.429 1.410 1.453 13,971,361 1.4259 -0.43%
2006-10-11 0 0.233 0.231 0.233 0.230 0.239 47,768,000 11,112,746 0.2326 1.435 1.422 1.435 1.416 1.472 7,757,572 1.4325 0.43%
2006-10-10 0 0.232 0.232 0.233 0.227 0.244 124,012,000 28,861,856 0.2327 1.429 1.429 1.435 1.398 1.502 20,139,677 1.4331 0.87%
2006-10-09 0 0.230 0.230 0.232 0.228 0.248 79,058,000 18,515,550 0.2342 1.416 1.416 1.429 1.404 1.527 12,839,101 1.4421 -6.50%
2006-10-06 0 0.246 0.245 0.246 0.242 0.248 36,262,000 8,859,010 0.2443 1.515 1.509 1.515 1.490 1.527 5,888,986 1.5043 1.65%
2006-10-05 0 0.242 0.240 0.242 0.240 0.265 61,208,000 15,301,510 0.2500 1.490 1.478 1.490 1.478 1.632 9,940,242 1.5393 0.83%
2006-10-04 0 0.240 0.240 0.241 0.240 0.243 6,320,000 1,523,784 0.2411 1.478 1.478 1.484 1.478 1.496 1,026,375 1.4846 0.00%
2006-10-03 0 0.240 0.240 0.242 0.236 0.246 11,508,000 2,738,508 0.2380 1.478 1.478 1.490 1.453 1.515 1,868,911 1.4653 -0.83%
2006-09-29 0 0.242 0.240 0.242 0.240 0.246 14,224,000 3,445,328 0.2422 1.490 1.478 1.490 1.478 1.515 2,309,992 1.4915 0.83%
2006-09-28 0 0.240 0.239 0.240 0.215 0.241 18,924,000 4,341,834 0.2294 1.478 1.472 1.478 1.324 1.484 3,073,277 1.4128 0.84%
2006-09-27 0 0.238 0.234 0.238 0.238 0.239 270,000 64,350 0.2383 1.466 1.441 1.466 1.466 1.472 43,848 1.4676 2.15%
2006-09-26 0 0.233 0.233 0.239 0.233 0.244 3,352,000 793,206 0.2366 1.435 1.435 1.472 1.435 1.502 544,368 1.4571 -2.51%
2006-09-25 0 0.239 0.239 0.240 0.235 0.240 3,036,000 724,158 0.2385 1.472 1.472 1.478 1.447 1.478 493,050 1.4687 1.70%
2006-09-22 0 0.235 0.236 0.237 0.232 0.248 19,110,000 4,626,052 0.2421 1.447 1.453 1.459 1.429 1.527 3,103,484 1.4906 3.07%
2006-09-21 0 0.228 0.225 0.228 0.221 0.232 19,540,000 4,396,844 0.2250 1.404 1.385 1.404 1.361 1.429 3,173,316 1.3856 2.24%
2006-09-20 0 0.223 0.222 0.223 0.219 0.228 4,590,000 1,022,690 0.2228 1.373 1.367 1.373 1.349 1.404 745,421 1.3720 -1.76%
2006-09-19 0 0.227 0.224 0.227 0.225 0.227 3,186,000 722,174 0.2267 1.398 1.379 1.398 1.385 1.398 517,410 1.3957 -0.44%
2006-09-18 0 0.228 0.227 0.229 0.227 0.229 2,116,000 482,004 0.2278 1.404 1.398 1.410 1.398 1.410 343,641 1.4026 -0.87%
2006-09-15 0 0.230 0.230 0.231 0.229 0.231 2,990,000 687,630 0.2300 1.416 1.416 1.422 1.410 1.422 485,579 1.4161 0.44%
2006-09-14 0 0.229 0.229 0.230 0.228 0.232 4,182,000 961,778 0.2300 1.410 1.410 1.416 1.404 1.429 679,161 1.4161 -0.43%
2006-09-13 0 0.230 0.229 0.231 0.229 0.233 4,022,000 928,038 0.2307 1.416 1.410 1.422 1.410 1.435 653,177 1.4208 -0.86%
2006-09-12 0 0.232 0.230 0.232 0.230 0.234 4,982,000 1,156,784 0.2322 1.429 1.416 1.429 1.416 1.441 809,082 1.4297 1.31%
2006-09-11 0 0.229 0.228 0.230 0.229 0.234 5,772,000 1,332,894 0.2309 1.410 1.404 1.416 1.410 1.441 937,379 1.4219 0.00%
2006-09-08 0 0.229 0.229 0.235 0.228 0.231 4,024,000 921,496 0.2290 1.410 1.410 1.447 1.404 1.422 653,502 1.4101 0.88%
2006-09-07 0 0.227 0.226 0.227 0.225 0.228 4,020,000 916,390 0.2280 1.398 1.392 1.398 1.385 1.404 652,852 1.4037 -0.44%
2006-09-06 0 0.228 0.228 0.231 0.224 0.232 12,488,000 2,863,004 0.2293 1.404 1.404 1.422 1.379 1.429 2,028,064 1.4117 -2.98%
2006-09-05 0 0.235 0.231 0.235 0.231 0.237 3,212,000 755,994 0.2354 1.447 1.422 1.447 1.422 1.459 521,632 1.4493 0.00%
2006-09-04 0 0.235 0.234 0.236 0.228 0.240 31,322,000 7,280,310 0.2324 1.447 1.441 1.453 1.404 1.478 5,086,725 1.4312 0.86%
2006-09-01 0 0.233 0.230 0.235 0.226 0.255 27,910,000 6,747,866 0.2418 1.435 1.416 1.447 1.392 1.570 4,532,613 1.4887 -8.63%
2006-08-31 0 0.255 0.250 0.255 0.227 0.255 52,492,000 12,526,418 0.2386 1.570 1.539 1.570 1.398 1.570 8,524,755 1.4694 11.84%
2006-08-30 0 0.228 0.226 0.229 0.224 0.230 19,606,000 4,432,906 0.2261 1.404 1.392 1.410 1.379 1.416 3,184,035 1.3922 0.00%
2006-08-29 0 0.228 0.226 0.230 0.221 0.234 8,592,000 1,912,772 0.2226 1.404 1.392 1.416 1.361 1.441 1,395,350 1.3708 5.07%
2006-08-28 0 0.217 0.216 0.217 0.214 0.220 5,836,000 1,262,320 0.2163 1.336 1.330 1.336 1.318 1.355 947,772 1.3319 0.00%
2006-08-25 0 0.217 0.216 0.217 0.210 0.235 21,608,000 4,807,812 0.2225 1.336 1.330 1.336 1.293 1.447 3,509,161 1.3701 -6.87%
2006-08-24 0 0.233 0.232 0.233 0.230 0.248 14,084,000 3,352,046 0.2380 1.435 1.429 1.435 1.416 1.527 2,287,256 1.4655 -6.43%
2006-08-23 0 0.249 0.249 0.250 0.249 0.260 15,520,000 3,898,060 0.2512 1.533 1.533 1.539 1.533 1.601 2,520,464 1.5466 -2.35%
2006-08-22 0 0.255 0.255 0.260 0.255 0.260 11,746,000 3,000,780 0.2555 1.570 1.570 1.601 1.570 1.601 1,907,563 1.5731 0.00%
2006-08-21 0 0.255 0.255 0.260 0.250 0.260 6,326,000 1,615,180 0.2553 1.570 1.570 1.601 1.539 1.601 1,027,349 1.5722 0.00%
2006-08-18 0 0.255 0.255 0.260 0.255 0.265 21,998,000 5,703,120 0.2593 1.570 1.570 1.601 1.570 1.632 3,572,498 1.5964 -3.77%
2006-08-17 0 0.265 0.260 0.265 0.260 0.270 24,822,000 6,545,400 0.2637 1.632 1.601 1.632 1.601 1.663 4,031,118 1.6237 0.00%
2006-08-16 0 0.265 0.260 0.265 0.260 0.275 40,526,000 10,800,340 0.2665 1.632 1.601 1.632 1.601 1.693 6,581,464 1.6410 -3.64%
2006-08-15 0 0.275 0.270 0.275 0.265 0.300 52,096,000 14,981,290 0.2876 1.693 1.663 1.693 1.632 1.847 8,460,444 1.7707 -8.33%
2006-08-14 0 0.300 0.295 0.300 0.290 0.305 43,980,000 13,192,090 0.3000 1.847 1.816 1.847 1.786 1.878 7,142,397 1.8470 9.09%
2006-08-11 0 0.275 0.270 0.275 0.270 0.275 5,404,000 1,485,850 0.2750 1.693 1.663 1.693 1.663 1.693 877,615 1.6931 0.00%
2006-08-10 0 0.275 0.275 0.280 0.270 0.275 7,900,000 2,157,650 0.2731 1.693 1.693 1.724 1.663 1.693 1,282,968 1.6818 1.85%
2006-08-09 0 0.270 0.270 0.275 0.265 0.270 8,928,000 2,409,560 0.2699 1.663 1.663 1.693 1.632 1.663 1,449,916 1.6619 0.00%
2006-08-08 0 0.270 0.265 0.270 0.265 0.270 3,130,000 842,200 0.2691 1.663 1.632 1.663 1.632 1.663 508,315 1.6568 -1.82%
2006-08-07 0 0.275 0.270 0.275 0.265 0.275 5,000,000 1,346,700 0.2693 1.693 1.663 1.693 1.632 1.693 812,005 1.6585 0.00%
2006-08-04 0 0.275 0.270 0.275 0.265 0.275 9,010,000 2,433,350 0.2701 1.693 1.663 1.693 1.632 1.693 1,463,233 1.6630 1.85%
2006-08-03 0 0.270 0.270 0.275 0.265 0.275 5,438,000 1,465,020 0.2694 1.663 1.663 1.693 1.632 1.693 883,137 1.6589 0.00%
2006-08-02 0 0.270 0.265 0.270 0.260 0.270 6,418,000 1,698,800 0.2647 1.663 1.632 1.663 1.601 1.663 1,042,290 1.6299 0.00%
2006-08-01 0 0.270 0.265 0.270 0.265 0.275 3,286,000 889,890 0.2708 1.663 1.632 1.663 1.632 1.693 533,650 1.6676 0.00%
2006-07-31 0 0.270 0.270 0.275 0.265 0.270 5,276,000 1,424,070 0.2699 1.663 1.663 1.693 1.632 1.663 856,828 1.6620 0.00%
2006-07-28 0 0.270 0.270 0.275 0.270 0.275 4,392,000 1,192,840 0.2716 1.663 1.663 1.693 1.663 1.693 713,265 1.6724 0.00%
2006-07-27 0 0.270 0.270 0.275 0.270 0.275 5,244,000 1,419,080 0.2706 1.663 1.663 1.693 1.663 1.693 851,631 1.6663 0.00%
2006-07-26 0 0.270 0.270 0.275 0.270 0.275 4,840,000 1,316,000 0.2719 1.663 1.663 1.693 1.663 1.693 786,021 1.6743 -1.82%
2006-07-25 0 0.275 0.270 0.275 0.270 0.275 2,408,000 653,910 0.2716 1.693 1.663 1.693 1.663 1.693 391,062 1.6721 0.00%
2006-07-24 0 0.275 0.270 0.280 0.270 0.280 3,794,000 1,047,330 0.2760 1.693 1.663 1.724 1.663 1.724 616,150 1.6998 -1.79%
2006-07-21 0 0.280 0.275 0.280 0.275 0.280 5,190,000 1,436,050 0.2767 1.724 1.693 1.724 1.693 1.724 842,861 1.7038 0.00%
2006-07-20 0 0.280 0.275 0.280 0.275 0.285 4,960,000 1,385,370 0.2793 1.724 1.693 1.724 1.693 1.755 805,509 1.7199 0.00%
2006-07-19 0 0.280 0.275 0.280 0.275 0.280 4,006,000 1,120,900 0.2798 1.724 1.693 1.724 1.693 1.724 650,579 1.7229 1.82%
2006-07-18 0 0.275 0.275 0.280 0.275 0.280 5,388,000 1,505,960 0.2795 1.693 1.693 1.724 1.693 1.724 875,017 1.7211 -1.79%
2006-07-17 0 0.280 0.275 0.280 0.275 0.285 3,670,000 1,027,150 0.2799 1.724 1.693 1.724 1.693 1.755 596,012 1.7234 0.00%
2006-07-14 0 0.280 0.280 0.285 0.275 0.285 4,702,000 1,309,910 0.2786 1.724 1.724 1.755 1.693 1.755 763,610 1.7154 0.00%
2006-07-13 0 0.280 0.275 0.285 0.275 0.285 4,204,000 1,178,820 0.2804 1.724 1.693 1.755 1.693 1.755 682,734 1.7266 0.00%
2006-07-12 0 0.280 0.280 0.285 0.275 0.285 5,772,000 1,621,390 0.2809 1.724 1.724 1.755 1.693 1.755 937,379 1.7297 -1.75%
2006-07-11 0 0.285 0.280 0.285 0.285 0.290 6,470,000 1,855,450 0.2868 1.755 1.724 1.755 1.755 1.786 1,050,735 1.7659 0.00%
2006-07-10 0 0.285 0.280 0.285 0.280 0.285 4,116,000 1,171,460 0.2846 1.755 1.724 1.755 1.724 1.755 668,443 1.7525 0.00%
2006-07-07 0 0.285 0.280 0.285 0.280 0.290 4,154,000 1,183,230 0.2848 1.755 1.724 1.755 1.724 1.786 674,614 1.7539 -1.72%
2006-07-06 0 0.290 0.285 0.290 0.285 0.290 6,304,000 1,806,540 0.2866 1.786 1.755 1.786 1.755 1.786 1,023,776 1.7646 0.00%
2006-07-05 0 0.290 0.285 0.290 0.285 0.295 11,892,000 3,445,120 0.2897 1.786 1.755 1.786 1.755 1.816 1,931,273 1.7839 0.00%
2006-07-04 0 0.290 0.290 0.295 0.290 0.300 8,410,000 2,488,050 0.2958 1.786 1.786 1.816 1.786 1.847 1,365,793 1.8217 -1.69%
2006-07-03 0 0.295 0.290 0.300 0.290 0.300 51,066,000 13,678,400 0.2679 1.816 1.786 1.847 1.786 1.847 8,293,171 1.6494 0.00%
2006-06-30 0 0.295 0.290 0.295 0.285 0.295 22,758,000 6,605,470 0.2902 1.816 1.786 1.816 1.755 1.816 3,695,923 1.7872 3.51%
2006-06-29 0 0.285 0.280 0.285 0.280 0.290 15,064,000 4,256,250 0.2825 1.755 1.724 1.755 1.724 1.786 2,446,409 1.7398 1.79%
2006-06-28 0 0.280 0.275 0.280 0.275 0.285 12,174,000 3,407,770 0.2799 1.724 1.693 1.724 1.693 1.755 1,977,070 1.7236 -1.75%
2006-06-27 0 0.285 0.280 0.285 0.280 0.290 11,804,000 3,348,190 0.2836 1.755 1.724 1.755 1.724 1.786 1,916,982 1.7466 0.00%
2006-06-26 0 0.285 0.275 0.280 0.280 0.290 10,242,000 2,908,080 0.2839 1.755 1.693 1.724 1.724 1.786 1,663,311 1.7484 -1.72%
2006-06-23 0 0.290 0.285 0.290 0.280 0.290 9,830,000 2,803,300 0.2852 1.786 1.755 1.786 1.724 1.786 1,596,402 1.7560 0.00%
2006-06-22 0 0.290 0.285 0.290 0.285 0.300 10,578,000 3,116,600 0.2946 1.786 1.755 1.786 1.755 1.847 1,717,878 1.8142 -1.69%
2006-06-21 0 0.295 0.290 0.300 0.290 0.310 23,256,000 6,986,570 0.3004 1.816 1.786 1.847 1.786 1.909 3,776,798 1.8499 -1.67%
2006-06-20 0 0.300 0.295 0.300 0.290 0.315 45,458,000 13,869,790 0.3051 1.847 1.816 1.847 1.786 1.940 7,382,426 1.8788 3.45%
2006-06-19 0 0.290 0.285 0.290 0.285 0.295 118,230,000 31,244,260 0.2643 1.786 1.755 1.786 1.755 1.816 19,200,674 1.6272 0.00%
2006-06-16 0 0.290 0.285 0.290 0.275 0.295 25,028,000 7,194,300 0.2875 1.786 1.755 1.786 1.693 1.816 4,064,573 1.7700 5.45%
2006-06-15 0 0.275 0.270 0.275 0.270 0.280 17,844,000 4,907,950 0.2750 1.693 1.663 1.693 1.663 1.724 2,897,884 1.6936 0.00%
2006-06-14 0 0.275 0.270 0.275 0.270 0.280 15,206,000 4,164,270 0.2739 1.693 1.663 1.693 1.663 1.724 2,469,470 1.6863 0.00%
2006-06-13 0 0.275 0.270 0.275 0.270 0.295 30,190,000 8,423,170 0.2790 1.693 1.663 1.693 1.663 1.816 4,902,887 1.7180 -5.17%
2006-06-12 0 0.290 0.290 0.295 0.290 0.300 12,728,000 3,743,110 0.2941 1.786 1.786 1.816 1.786 1.847 2,067,040 1.8109 -1.69%
2006-06-09 0 0.295 0.295 0.300 0.290 0.300 6,604,000 1,961,350 0.2970 1.816 1.816 1.847 1.786 1.847 1,072,496 1.8288 0.00%
2006-06-08 0 0.295 0.295 0.300 0.290 0.305 19,976,000 5,941,590 0.2974 1.816 1.816 1.847 1.786 1.878 3,244,123 1.8315 -3.28%
2006-06-07 0 0.305 0.300 0.305 0.300 0.310 16,328,000 4,993,270 0.3058 1.878 1.847 1.878 1.847 1.909 2,651,684 1.8831 0.00%
2006-06-06 0 0.305 0.300 0.305 0.300 0.310 17,202,000 5,247,610 0.3051 1.878 1.847 1.878 1.847 1.909 2,793,623 1.8784 -1.61%
2006-06-05 0 0.310 0.305 0.310 0.305 0.315 16,440,000 5,117,750 0.3113 1.909 1.878 1.909 1.878 1.940 2,669,873 1.9169 1.64%
2006-06-02 0 0.305 0.300 0.305 0.300 0.310 20,068,000 6,113,350 0.3046 1.878 1.847 1.878 1.847 1.909 3,259,064 1.8758 1.67%
2006-06-01 0 0.300 0.300 0.305 0.300 0.310 17,268,000 5,228,500 0.3028 1.847 1.847 1.878 1.847 1.909 2,804,341 1.8644 -3.23%
2006-05-30 0 0.310 0.305 0.310 0.305 0.325 39,276,000 12,286,760 0.3128 1.909 1.878 1.909 1.878 2.001 6,378,463 1.9263 -3.12%
2006-05-29 0 0.320 0.320 0.325 0.310 0.330 54,578,000 17,526,990 0.3211 1.970 1.970 2.001 1.909 2.032 8,863,523 1.9774 3.23%
2006-05-26 0 0.310 0.305 0.310 0.300 0.310 34,724,000 10,546,370 0.3037 1.909 1.878 1.909 1.847 1.909 5,639,213 1.8702 1.64%
2006-05-25 0 0.305 0.300 0.305 0.295 0.305 31,032,000 9,323,880 0.3005 1.878 1.847 1.878 1.816 1.878 5,039,629 1.8501 0.00%
2006-05-24 0 0.305 0.300 0.305 0.295 0.310 42,648,000 12,853,130 0.3014 1.878 1.847 1.878 1.816 1.909 6,926,079 1.8558 1.67%
2006-05-23 0 0.300 0.295 0.300 0.295 0.310 51,108,000 15,482,090 0.3029 1.847 1.816 1.847 1.816 1.909 8,299,992 1.8653 0.00%
2006-05-22 0 0.300 0.300 0.305 0.300 0.325 135,484,000 42,251,470 0.3119 1.847 1.847 1.878 1.847 2.001 22,002,741 1.9203 3.45%
2006-05-19 0 0.290 0.290 0.295 0.265 0.290 97,853,839 27,611,628 0.2822 1.786 1.786 1.816 1.632 1.786 15,891,564 1.7375 9.43%
2006-05-18 0 0.265 0.260 0.265 0.255 0.270 98,986,000 25,806,800 0.2607 1.632 1.601 1.632 1.570 1.663 16,075,428 1.6054 -1.85%
2006-05-17 0 0.270 0.265 0.270 0.260 0.275 75,628,000 19,993,310 0.2644 1.663 1.632 1.663 1.601 1.693 12,282,065 1.6278 0.00%
2006-05-16 0 0.270 0.265 0.270 0.255 0.275 122,636,000 32,341,680 0.2637 1.663 1.632 1.663 1.570 1.693 19,916,213 1.6239 3.85%
2006-05-15 0 0.260 0.260 0.265 0.255 0.265 84,706,000 21,913,270 0.2587 1.601 1.601 1.632 1.570 1.632 13,756,342 1.5930 0.00%
2006-05-12 0 0.260 0.255 0.260 0.255 0.275 107,340,000 27,946,190 0.2604 1.601 1.570 1.601 1.570 1.693 17,432,127 1.6031 0.00%
2006-05-11 0 0.260 0.255 0.260 0.255 0.265 104,154,000 26,847,240 0.2578 1.601 1.570 1.601 1.570 1.632 16,914,717 1.5872 1.96%
2006-05-10 0 0.255 0.255 0.260 0.255 0.275 105,488,000 27,593,700 0.2616 1.570 1.570 1.601 1.570 1.693 17,131,360 1.6107 -1.92%
2006-05-09 0 0.260 0.255 0.260 0.255 0.275 106,890,000 28,464,920 0.2663 1.601 1.570 1.601 1.570 1.693 17,359,046 1.6398 1.96%
2006-05-08 0 0.255 0.255 0.260 0.250 0.270 142,980,000 36,945,300 0.2584 1.570 1.570 1.601 1.539 1.663 23,220,099 1.5911 2.00%
2006-05-04 0 0.250 0.250 0.255 0.242 0.260 86,284,000 21,576,678 0.2501 1.539 1.539 1.570 1.490 1.601 14,012,611 1.5398 4.17%
2006-05-03 0 0.240 0.240 0.241 0.236 0.243 43,514,000 10,428,734 0.2397 1.478 1.478 1.484 1.453 1.496 7,066,718 1.4758 2.13%
2006-05-02 0 0.235 0.235 0.237 0.232 0.240 44,052,000 10,376,512 0.2356 1.447 1.447 1.459 1.429 1.478 7,154,090 1.4504 0.00%
2006-04-28 0 0.235 0.234 0.235 0.231 0.238 47,952,000 11,232,780 0.2343 1.447 1.441 1.447 1.422 1.466 7,787,454 1.4424 0.86%
2006-04-27 0 0.233 0.233 0.235 0.232 0.241 29,514,000 6,959,050 0.2358 1.435 1.435 1.447 1.429 1.484 4,793,104 1.4519 0.00%
2006-04-26 0 0.233 0.233 0.234 0.230 0.238 35,322,000 8,233,124 0.2331 1.435 1.435 1.441 1.416 1.466 5,736,329 1.4353 0.43%
2006-04-25 0 0.232 0.231 0.232 0.212 0.235 58,754,000 13,343,658 0.2271 1.429 1.422 1.429 1.305 1.447 9,541,710 1.3985 10.48%
2006-04-24 0 0.210 0.209 0.210 0.198 0.211 34,586,000 7,155,500 0.2069 1.293 1.287 1.293 1.219 1.299 5,616,802 1.2739 6.60%
2006-04-21 0 0.197 0.197 0.198 0.196 0.199 4,732,000 932,612 0.1971 1.213 1.213 1.219 1.207 1.225 768,482 1.2136 0.51%
2006-04-20 0 0.196 0.196 0.199 0.196 0.201 8,372,000 1,663,128 0.1987 1.207 1.207 1.225 1.207 1.238 1,359,621 1.2232 -0.51%
2006-04-19 0 0.197 0.195 0.196 0.195 0.200 7,980,000 1,567,490 0.1964 1.213 1.201 1.207 1.201 1.232 1,295,960 1.2095 1.03%
2006-04-18 0 0.195 0.195 0.196 0.195 0.196 1,758,000 343,828 0.1956 1.201 1.201 1.207 1.201 1.207 285,501 1.2043 0.00%
2006-04-13 0 0.195 0.194 0.198 0.194 0.197 1,830,000 356,610 0.1949 1.201 1.195 1.219 1.195 1.213 297,194 1.1999 0.52%
2006-04-12 0 0.194 0.195 0.196 0.194 0.196 9,172,000 1,786,240 0.1947 1.195 1.201 1.207 1.195 1.207 1,489,542 1.1992 -0.51%
2006-04-11 0 0.195 0.193 0.195 0.193 0.198 4,760,000 934,740 0.1964 1.201 1.188 1.201 1.188 1.219 773,029 1.2092 -1.52%
2006-04-10 0 0.198 0.197 0.199 0.197 0.199 2,700,000 534,720 0.1980 1.219 1.213 1.225 1.213 1.225 438,483 1.2195 0.51%
2006-04-07 0 0.197 0.197 0.199 0.197 0.200 13,676,000 2,711,172 0.1982 1.213 1.213 1.225 1.213 1.232 2,220,996 1.2207 -0.51%
2006-04-06 0 0.198 0.198 0.200 0.192 0.206 12,540,000 2,510,140 0.2002 1.219 1.219 1.232 1.182 1.268 2,036,509 1.2326 1.54%
2006-04-04 0 0.195 0.194 0.195 0.191 0.197 1,988,000 385,072 0.1937 1.201 1.195 1.201 1.176 1.213 322,853 1.1927 0.00%
2006-04-03 0 0.195 0.195 0.196 0.190 0.200 5,462,000 1,060,140 0.1941 1.201 1.201 1.207 1.170 1.232 887,034 1.1952 -2.50%
2006-03-31 0 0.200 0.197 0.201 0.195 0.200 26,262,000 5,235,860 0.1994 1.232 1.213 1.238 1.201 1.232 4,264,976 1.2276 2.04%
2006-03-30 0 0.196 0.196 0.198 0.194 0.198 4,450,000 873,620 0.1963 1.207 1.207 1.219 1.195 1.219 722,685 1.2089 -0.51%
2006-03-29 0 0.197 0.197 0.198 0.190 0.199 6,528,000 1,274,870 0.1953 1.213 1.213 1.219 1.170 1.225 1,060,154 1.2025 -1.01%
2006-03-28 0 0.199 0.197 0.200 0.196 0.200 2,726,000 540,002 0.1981 1.225 1.213 1.232 1.207 1.232 442,705 1.2198 -0.50%
2006-03-27 0 0.200 0.200 0.201 0.187 0.203 10,306,000 2,021,532 0.1962 1.232 1.232 1.238 1.151 1.250 1,673,705 1.2078 4.17%
2006-03-24 0 0.192 0.190 0.193 0.190 0.193 3,374,000 646,018 0.1915 1.182 1.170 1.188 1.170 1.188 547,941 1.1790 0.52%
2006-03-23 0 0.191 0.191 0.193 0.191 0.193 6,002,000 1,151,032 0.1918 1.176 1.176 1.188 1.176 1.188 974,731 1.1809 -1.04%
2006-03-22 0 0.193 0.190 0.193 0.190 0.197 6,110,000 1,178,940 0.1930 1.188 1.170 1.188 1.170 1.213 992,270 1.1881 0.00%
2006-03-21 0 0.193 0.193 0.197 0.193 0.199 2,884,000 562,930 0.1952 1.188 1.188 1.213 1.188 1.225 468,365 1.2019 -0.52%
2006-03-20 0 0.194 0.194 0.196 0.194 0.200 3,888,000 765,004 0.1968 1.195 1.195 1.207 1.195 1.232 631,415 1.2116 -2.02%
2006-03-17 0 0.198 0.197 0.198 0.197 0.200 3,710,000 733,626 0.1977 1.219 1.213 1.219 1.213 1.232 602,508 1.2176 -1.00%
2006-03-16 0 0.200 0.197 0.200 0.195 0.203 6,084,000 1,207,076 0.1984 1.232 1.213 1.232 1.201 1.250 988,048 1.2217 0.00%
2006-03-15 0 0.200 0.200 0.201 0.197 0.204 7,034,000 1,409,086 0.2003 1.232 1.232 1.238 1.213 1.256 1,142,329 1.2335 0.00%
2006-03-14 0 0.200 0.199 0.200 0.200 0.205 26,804,000 5,396,032 0.2013 1.232 1.225 1.232 1.232 1.262 4,352,997 1.2396 0.00%
2006-03-13 0 0.200 0.199 0.200 0.197 0.204 7,810,000 1,567,510 0.2007 1.232 1.225 1.232 1.213 1.256 1,268,352 1.2359 3.09%
2006-03-10 0 0.194 0.193 0.196 0.190 0.198 8,202,540 1,592,975 0.1942 1.195 1.188 1.207 1.170 1.219 1,332,101 1.1958 1.04%
2006-03-09 0 0.192 0.192 0.193 0.192 0.199 7,820,000 1,516,970 0.1940 1.182 1.182 1.188 1.182 1.225 1,269,976 1.1945 -2.54%
2006-03-08 0 0.197 0.198 0.199 0.193 0.203 7,422,000 1,470,266 0.1981 1.213 1.219 1.225 1.188 1.250 1,205,340 1.2198 -1.99%
2006-03-07 0 0.201 0.201 0.202 0.200 0.208 7,498,000 1,520,106 0.2027 1.238 1.238 1.244 1.232 1.281 1,217,683 1.2484 -1.47%
2006-03-06 0 0.204 0.204 0.206 0.204 0.209 12,928,000 2,662,992 0.2060 1.256 1.256 1.268 1.256 1.287 2,099,521 1.2684 0.49%
2006-03-03 0 0.203 0.203 0.204 0.202 0.210 14,202,000 2,925,730 0.2060 1.250 1.250 1.256 1.244 1.293 2,306,419 1.2685 -1.46%
2006-03-02 0 0.206 0.204 0.207 0.200 0.207 18,176,000 3,672,396 0.2020 1.268 1.256 1.275 1.232 1.275 2,951,801 1.2441 2.49%
2006-03-01 0 0.201 0.201 0.202 0.199 0.204 14,480,000 2,914,460 0.2013 1.238 1.238 1.244 1.225 1.256 2,351,567 1.2394 0.00%
2006-02-28 0 0.201 0.200 0.202 0.200 0.203 14,810,000 2,986,420 0.2016 1.238 1.232 1.244 1.232 1.250 2,405,159 1.2417 0.50%
2006-02-27 0 0.200 0.200 0.201 0.199 0.204 24,368,000 4,879,500 0.2002 1.232 1.232 1.238 1.225 1.256 3,957,388 1.2330 -0.50%
2006-02-24 0 0.201 0.200 0.201 0.199 0.203 30,404,000 6,132,288 0.2017 1.238 1.232 1.238 1.225 1.250 4,937,641 1.2419 -1.95%
2006-02-23 0 0.205 0.203 0.205 0.201 0.209 35,330,000 7,207,440 0.2040 1.262 1.250 1.262 1.238 1.287 5,737,628 1.2562 -0.49%
2006-02-22 0 0.206 0.206 0.208 0.202 0.210 29,310,000 6,057,238 0.2067 1.268 1.268 1.281 1.244 1.293 4,759,974 1.2725 0.98%
2006-02-21 0 0.204 0.203 0.204 0.199 0.207 22,670,000 4,599,798 0.2029 1.256 1.250 1.256 1.225 1.275 3,681,631 1.2494 3.03%
2006-02-20 0 0.198 0.198 0.199 0.185 0.200 15,906,000 3,090,812 0.1943 1.219 1.219 1.225 1.139 1.232 2,583,151 1.1965 7.03%
2006-02-17 0 0.185 0.185 0.187 0.184 0.197 11,146,000 2,112,516 0.1895 1.139 1.139 1.151 1.133 1.213 1,810,122 1.1671 -3.14%
2006-02-16 0 0.191 0.192 0.193 0.187 0.211 34,494,000 6,873,130 0.1993 1.176 1.182 1.188 1.151 1.299 5,601,861 1.2269 -9.48%
2006-02-15 0 0.211 0.209 0.211 0.207 0.232 47,832,000 10,552,100 0.2206 1.299 1.287 1.299 1.275 1.429 7,767,966 1.3584 -4.52%
2006-02-14 0 0.221 0.218 0.221 0.211 0.227 59,030,000 12,932,074 0.2191 1.361 1.342 1.361 1.299 1.398 9,586,533 1.3490 5.24%
2006-02-13 0 0.210 0.209 0.210 0.193 0.212 57,176,000 11,597,090 0.2028 1.293 1.287 1.293 1.188 1.305 9,285,441 1.2490 8.81%
2006-02-10 0 0.193 0.193 0.194 0.189 0.198 9,902,000 1,918,132 0.1937 1.188 1.188 1.195 1.164 1.219 1,608,095 1.1928 2.12%
2006-02-09 0 0.189 0.188 0.189 0.187 0.192 8,010,000 1,510,978 0.1886 1.164 1.158 1.164 1.151 1.182 1,300,832 1.1615 2.72%
2006-02-08 0 0.184 0.181 0.184 0.179 0.189 14,590,000 2,682,624 0.1839 1.133 1.115 1.133 1.102 1.164 2,369,431 1.1322 5.14%
2006-02-07 0 0.175 0.175 0.177 0.165 0.180 14,054,000 2,434,224 0.1732 1.078 1.078 1.090 1.016 1.108 2,282,384 1.0665 7.36%
2006-02-06 0 0.163 0.163 0.164 0.158 0.164 2,978,000 482,430 0.1620 1.004 1.004 1.010 0.973 1.010 483,630 0.9975 3.82%
2006-02-03 0 0.157 0.157 0.158 0.155 0.159 5,786,000 908,460 0.1570 0.967 0.967 0.973 0.954 0.979 939,652 0.9668 -1.26%
2006-02-02 0 0.159 0.158 0.160 0.158 0.165 5,866,000 941,956 0.1606 0.979 0.973 0.985 0.973 1.016 952,644 0.9888 1.27%
2006-02-01 0 0.157 0.157 0.158 0.156 0.165 24,080,000 3,855,052 0.1601 0.967 0.967 0.973 0.961 1.016 3,910,617 0.9858 3.97%
2006-01-27 0 0.151 0.150 0.152 0.133 0.155 28,004,000 3,890,780 0.1389 0.930 0.924 0.936 0.819 0.954 4,547,878 0.8555 7.09%
2006-01-26 0 0.141 0.141 0.142 0.140 0.152 10,242,000 1,485,170 0.1450 0.868 0.868 0.874 0.862 0.936 1,663,311 0.8929 -6.00%
2006-01-25 0 0.150 0.150 0.152 0.147 0.159 15,484,000 2,361,038 0.1525 0.924 0.924 0.936 0.905 0.979 2,514,618 0.9389 -5.06%
2006-01-24 0 0.158 0.158 0.159 0.157 0.165 6,072,000 971,812 0.1600 0.973 0.973 0.979 0.967 1.016 986,099 0.9855 -4.82%
2006-01-23 0 0.166 0.165 0.167 0.166 0.171 5,780,000 973,560 0.1684 1.022 1.016 1.028 1.022 1.053 938,678 1.0372 -1.19%
2006-01-20 0 0.168 0.168 0.169 0.168 0.172 4,000,000 680,420 0.1701 1.034 1.034 1.041 1.034 1.059 649,604 1.0474 -0.59%
2006-01-19 0 0.169 0.169 0.170 0.169 0.173 2,142,000 365,918 0.1708 1.041 1.041 1.047 1.041 1.065 347,863 1.0519 -0.59%
2006-01-18 0 0.170 0.169 0.170 0.167 0.174 6,730,000 1,147,040 0.1704 1.047 1.041 1.047 1.028 1.071 1,092,959 1.0495 1.80%
2006-01-17 0 0.167 0.167 0.170 0.166 0.170 8,710,000 1,464,150 0.1681 1.028 1.028 1.047 1.022 1.047 1,414,513 1.0351 -0.60%
2006-01-16 0 0.168 0.168 0.170 0.168 0.173 11,994,000 2,040,264 0.1701 1.034 1.034 1.047 1.034 1.065 1,947,838 1.0475 0.60%
2006-01-13 0 0.167 0.165 0.167 0.164 0.167 8,802,000 1,461,628 0.1661 1.028 1.016 1.028 1.010 1.028 1,429,454 1.0225 1.21%
2006-01-12 0 0.165 0.165 0.168 0.164 0.171 4,722,000 792,106 0.1677 1.016 1.016 1.034 1.010 1.053 766,858 1.0329 -3.51%
2006-01-11 0 0.171 0.171 0.173 0.171 0.177 6,600,000 1,145,920 0.1736 1.053 1.053 1.065 1.053 1.090 1,071,847 1.0691 -1.72%
2006-01-10 0 0.174 0.173 0.174 0.167 0.176 13,720,000 2,376,646 0.1732 1.071 1.065 1.071 1.028 1.084 2,228,142 1.0666 4.19%
2006-01-09 0 0.167 0.167 0.168 0.160 0.183 35,148,000 5,899,572 0.1678 1.028 1.028 1.034 0.985 1.127 5,708,071 1.0335 -9.24%
2006-01-06 0 0.184 0.184 0.186 0.182 0.202 27,276,000 5,170,788 0.1896 1.133 1.133 1.145 1.121 1.244 4,429,651 1.1673 -8.46%
2006-01-05 0 0.201 0.200 0.202 0.201 0.204 6,420,000 1,300,860 0.2026 1.238 1.232 1.244 1.238 1.256 1,042,615 1.2477 -0.50%
2006-01-04 0 0.202 0.202 0.203 0.202 0.205 8,140,000 1,655,330 0.2034 1.244 1.244 1.250 1.244 1.262 1,321,944 1.2522 -0.49%
2006-01-03 0 0.203 0.201 0.203 0.201 0.206 19,020,000 3,864,354 0.2032 1.250 1.238 1.250 1.238 1.268 3,088,868 1.2511 0.00%
2005-12-30 0 0.203 0.201 0.203 0.200 0.205 19,336,000 3,880,220 0.2007 1.250 1.238 1.250 1.232 1.262 3,140,186 1.2357 1.00%
2005-12-29 0 0.201 0.201 0.203 0.201 0.208 5,316,000 1,081,574 0.2035 1.238 1.238 1.250 1.238 1.281 863,324 1.2528 -0.99%
2005-12-28 0 0.203 0.203 0.205 0.203 0.207 9,002,000 1,841,084 0.2045 1.250 1.250 1.262 1.250 1.275 1,461,934 1.2593 0.50%
2005-12-23 0 0.202 0.202 0.203 0.200 0.207 23,240,000 4,706,470 0.2025 1.244 1.244 1.250 1.232 1.275 3,774,200 1.2470 0.00%
2005-12-22 0 0.202 0.202 0.203 0.201 0.204 11,260,000 2,284,760 0.2029 1.244 1.244 1.250 1.238 1.256 1,828,636 1.2494 -0.98%
2005-12-21 0 0.204 0.204 0.206 0.202 0.214 21,070,000 4,366,560 0.2072 1.256 1.256 1.268 1.244 1.318 3,421,790 1.2761 -1.45%
2005-12-20 0 0.207 0.206 0.207 0.201 0.209 25,760,000 5,275,134 0.2048 1.275 1.268 1.275 1.238 1.287 4,183,451 1.2610 1.47%
2005-12-19 0 0.204 0.202 0.204 0.202 0.210 20,522,000 4,210,026 0.2051 1.256 1.244 1.256 1.244 1.293 3,332,794 1.2632 0.49%
2005-12-16 0 0.203 0.201 0.204 0.200 0.205 19,498,000 3,927,992 0.2015 1.250 1.238 1.256 1.232 1.262 3,166,495 1.2405 -1.46%
2005-12-15 0 0.206 0.203 0.206 0.202 0.217 31,766,000 6,721,152 0.2116 1.268 1.250 1.268 1.244 1.336 5,158,831 1.3028 -3.29%
2005-12-14 0 0.213 0.212 0.213 0.209 0.218 48,248,000 10,238,290 0.2122 1.312 1.305 1.312 1.287 1.342 7,835,525 1.3067 0.95%
2005-12-13 0 0.211 0.211 0.212 0.211 0.240 49,960,000 11,201,100 0.2242 1.299 1.299 1.305 1.299 1.478 8,113,556 1.3805 -10.59%
2005-12-12 0 0.236 0.239 0.240 0.229 0.300 130,680,000 31,598,152 0.2418 1.453 1.472 1.478 1.410 1.847 21,222,567 1.4889 5.36%
2005-12-09 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 1.379 - - - - 0 - 0.00%
2005-11-04 0 0.226 0.225 0.226 0.210 0.248 109,558,000 25,064,270 0.2288 1.379 1.373 1.379 1.282 1.514 17,951,192 1.3962 -4.64%
2005-11-03 0 0.237 0.235 0.237 0.234 0.247 33,686,000 8,071,690 0.2396 1.446 1.434 1.446 1.428 1.507 5,519,486 1.4624 -1.66%
2005-11-02 0 0.241 0.241 0.242 0.240 0.255 67,242,000 16,605,150 0.2469 1.471 1.471 1.477 1.465 1.556 11,017,672 1.5071 -3.60%
2005-11-01 0 0.250 0.249 0.250 0.242 0.260 147,878,000 37,055,224 0.2506 1.526 1.520 1.526 1.477 1.587 24,229,964 1.5293 0.00%
2005-10-31 0 0.250 0.250 0.255 0.217 0.255 190,730,000 45,841,024 0.2403 1.526 1.526 1.556 1.324 1.556 31,251,309 1.4669 15.21%
2005-10-28 0 0.217 0.217 0.218 0.208 0.223 63,510,000 13,618,560 0.2144 1.324 1.324 1.330 1.269 1.361 10,406,180 1.3087 -2.25%
2005-10-27 0 0.222 0.222 0.223 0.210 0.224 84,822,000 18,430,078 0.2173 1.355 1.355 1.361 1.282 1.367 13,898,173 1.3261 5.71%
2005-10-26 0 0.210 0.210 0.211 0.196 0.212 121,560,000 25,154,054 0.2069 1.282 1.282 1.288 1.196 1.294 19,917,732 1.2629 8.25%
2005-10-25 0 0.194 0.192 0.194 0.191 0.199 31,850,000 6,213,320 0.1951 1.184 1.172 1.184 1.166 1.215 5,218,656 1.1906 2.65%
2005-10-24 0 0.189 0.188 0.190 0.186 0.189 13,582,000 2,547,616 0.1876 1.153 1.147 1.160 1.135 1.153 2,225,425 1.1448 0.53%
2005-10-21 0 0.188 0.187 0.188 0.180 0.188 23,382,000 4,319,946 0.1848 1.147 1.141 1.147 1.099 1.147 3,831,165 1.1276 2.73%
2005-10-20 0 0.183 0.182 0.184 0.182 0.188 18,772,000 3,473,588 0.1850 1.117 1.111 1.123 1.111 1.147 3,075,812 1.1293 -0.54%
2005-10-19 0 0.184 0.184 0.185 0.182 0.185 10,530,000 1,933,960 0.1837 1.123 1.123 1.129 1.111 1.129 1,725,351 1.1209 -1.08%
2005-10-18 0 0.186 0.184 0.186 0.180 0.188 16,014,000 2,974,170 0.1857 1.135 1.123 1.135 1.099 1.147 2,623,911 1.1335 1.09%
2005-10-17 0 0.184 0.184 0.186 0.183 0.199 38,478,000 7,386,552 0.1920 1.123 1.123 1.135 1.117 1.215 6,304,660 1.1716 -5.15%
2005-10-14 0 0.194 0.194 0.195 0.181 0.195 59,646,000 11,442,512 0.1918 1.184 1.184 1.190 1.105 1.190 9,773,059 1.1708 7.18%
2005-10-13 0 0.181 0.180 0.182 0.178 0.181 12,280,000 2,209,874 0.1800 1.105 1.099 1.111 1.086 1.105 2,012,091 1.0983 2.26%
2005-10-12 0 0.177 0.176 0.179 0.175 0.183 17,144,000 3,064,406 0.1787 1.080 1.074 1.092 1.068 1.117 2,809,062 1.0909 -3.28%
2005-10-10 0 0.183 0.181 0.184 0.174 0.185 25,566,000 4,637,258 0.1814 1.117 1.105 1.123 1.062 1.129 4,189,016 1.1070 5.78%
2005-10-07 0 0.173 0.173 0.176 0.173 0.179 9,498,000 1,667,574 0.1756 1.056 1.056 1.074 1.056 1.092 1,556,257 1.0715 -0.57%
2005-10-06 0 0.174 0.173 0.175 0.170 0.175 19,076,000 3,298,816 0.1729 1.062 1.056 1.068 1.038 1.068 3,125,622 1.0554 -1.14%
2005-10-05 0 0.176 0.176 0.177 0.175 0.181 12,082,000 2,151,126 0.1780 1.074 1.074 1.080 1.068 1.105 1,979,648 1.0866 -2.22%
2005-10-04 0 0.180 0.180 0.183 0.177 0.188 19,118,000 3,461,416 0.1811 1.099 1.099 1.117 1.080 1.147 3,132,504 1.1050 -2.17%
2005-10-03 0 0.184 0.184 0.185 0.173 0.195 77,062,000 14,305,626 0.1856 1.123 1.123 1.129 1.056 1.190 12,626,689 1.1330 6.36%
2005-09-30 0 0.173 0.172 0.174 0.165 0.175 25,658,000 4,395,988 0.1713 1.056 1.050 1.062 1.007 1.068 4,204,090 1.0456 4.85%
2005-09-29 0 0.165 0.165 0.166 0.163 0.172 30,616,000 5,066,530 0.1655 1.007 1.007 1.013 0.995 1.050 5,016,463 1.0100 0.00%
2005-09-28 0 0.165 0.165 0.167 0.160 0.174 38,292,000 6,407,778 0.1673 1.007 1.007 1.019 0.976 1.062 6,274,184 1.0213 -3.51%
2005-09-27 0 0.171 0.170 0.172 0.153 0.187 156,014,000 26,354,032 0.1689 1.044 1.038 1.050 0.934 1.141 25,563,056 1.0309 -7.07%
2005-09-26 0 0.184 0.183 0.184 0.180 0.202 117,620,000 22,437,740 0.1908 1.123 1.117 1.123 1.099 1.233 19,272,159 1.1643 -5.64%
2005-09-23 0 0.195 0.194 0.195 0.186 0.197 70,546,000 13,582,490 0.1925 1.190 1.184 1.190 1.135 1.202 11,559,035 1.1751 2.63%
2005-09-22 0 0.190 0.189 0.190 0.188 0.199 72,820,000 14,024,218 0.1926 1.160 1.153 1.160 1.147 1.215 11,931,633 1.1754 -1.55%
2005-09-21 0 0.193 0.192 0.193 0.183 0.195 89,120,000 16,921,278 0.1899 1.178 1.172 1.178 1.117 1.190 14,602,405 1.1588 7.22%
2005-09-20 0 0.180 0.181 0.182 0.171 0.189 88,864,000 16,269,012 0.1831 1.099 1.105 1.111 1.044 1.153 14,560,459 1.1173 5.26%
2005-09-16 0 0.171 0.171 0.172 0.165 0.175 68,430,000 11,716,006 0.1712 1.044 1.044 1.050 1.007 1.068 11,212,327 1.0449 1.18%
2005-09-15 0 0.169 0.168 0.169 0.150 0.178 152,114,000 24,672,322 0.1622 1.031 1.025 1.031 0.915 1.086 24,924,037 0.9899 -5.06%
2005-09-14 0 0.178 0.178 0.179 0.148 0.180 191,846,000 31,815,332 0.1658 1.086 1.086 1.092 0.903 1.099 31,434,167 1.0121 20.27%
2005-09-13 0 0.148 0.148 0.149 0.139 0.154 166,926,000 24,558,978 0.1471 0.903 0.903 0.909 0.848 0.940 27,350,999 0.8979 7.25%
2005-09-12 0 0.138 0.138 0.139 0.130 0.143 123,688,000 16,934,932 0.1369 0.842 0.842 0.848 0.793 0.873 20,266,407 0.8356 1.47%
2005-09-09 0 0.136 0.136 0.137 0.125 0.138 180,366,000 24,090,266 0.1336 0.830 0.830 0.836 0.763 0.842 29,553,157 0.8152 8.80%
2005-09-08 0 0.125 0.123 0.127 0.114 0.126 85,956,000 10,374,872 0.1207 0.763 0.751 0.775 0.696 0.769 14,083,980 0.7366 4.17%
2005-09-07 0 0.120 0.120 0.121 0.115 0.137 262,426,000 33,437,592 0.1274 0.732 0.732 0.738 0.702 0.836 42,998,773 0.7776 5.26%
2005-09-06 0 0.114 0.113 0.114 0.111 0.114 26,920,000 3,018,190 0.1121 0.696 0.690 0.696 0.677 0.696 4,410,870 0.6843 1.79%
2005-09-05 0 0.112 0.111 0.112 0.110 0.113 17,084,000 1,911,016 0.1119 0.684 0.677 0.684 0.671 0.690 2,799,231 0.6827 0.90%
2005-09-02 0 0.111 0.110 0.111 0.107 0.111 32,418,000 3,533,712 0.1090 0.677 0.671 0.677 0.653 0.677 5,311,723 0.6653 2.78%
2005-09-01 0 0.108 0.108 0.109 0.106 0.110 28,344,000 3,063,690 0.1081 0.659 0.659 0.665 0.647 0.671 4,644,194 0.6597 1.89%
2005-08-31 0 0.106 0.105 0.106 0.103 0.108 31,094,000 3,296,878 0.1060 0.647 0.641 0.647 0.629 0.659 5,094,784 0.6471 1.92%
2005-08-30 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.635 - - - - 0 - 0.00%
2005-08-26 0 0.104 0.103 0.104 0.103 0.104 6,902,000 714,404 0.1035 0.635 0.629 0.635 0.629 0.635 1,130,900 0.6317 0.97%
2005-08-25 0 0.103 0.102 0.103 0.103 0.104 3,500,000 361,000 0.1031 0.629 0.623 0.629 0.629 0.635 573,479 0.6295 0.00%
2005-08-24 0 0.103 0.102 0.103 0.102 0.104 8,096,000 835,788 0.1032 0.629 0.623 0.629 0.623 0.635 1,326,538 0.6301 -0.96%
2005-08-23 0 0.104 0.103 0.104 0.103 0.104 10,856,000 1,122,878 0.1034 0.635 0.629 0.635 0.629 0.635 1,778,767 0.6313 0.97%
2005-08-22 0 0.103 0.103 0.104 0.102 0.104 4,690,000 483,230 0.1030 0.629 0.629 0.635 0.623 0.635 768,461 0.6288 0.00%
2005-08-19 0 0.103 0.103 0.104 0.103 0.104 15,552,000 1,602,756 0.1031 0.629 0.629 0.635 0.629 0.635 2,548,211 0.6290 0.00%
2005-08-18 0 0.103 0.103 0.104 0.103 0.105 18,256,000 1,888,574 0.1034 0.629 0.629 0.635 0.629 0.641 2,991,265 0.6314 -0.96%
2005-08-17 0 0.104 0.103 0.104 0.103 0.104 6,000,000 622,158 0.1037 0.635 0.629 0.635 0.629 0.635 983,106 0.6328 0.00%
2005-08-16 0 0.104 0.104 0.105 0.102 0.105 23,698,000 2,455,172 0.1036 0.635 0.635 0.641 0.623 0.641 3,882,942 0.6323 0.97%
2005-08-15 0 0.103 0.103 0.104 0.103 0.106 12,860,000 1,332,070 0.1036 0.629 0.629 0.635 0.629 0.647 2,107,124 0.6322 -2.83%
2005-08-12 0 0.106 0.106 0.107 0.106 0.111 35,980,000 3,884,952 0.1080 0.647 0.647 0.653 0.647 0.677 5,895,360 0.6590 -1.85%
2005-08-11 0 0.108 0.107 0.108 0.104 0.109 48,500,000 5,188,172 0.1070 0.659 0.653 0.659 0.635 0.665 7,946,775 0.6529 5.88%
2005-08-10 0 0.102 0.102 0.103 0.102 0.104 10,532,000 1,078,012 0.1024 0.623 0.623 0.629 0.623 0.635 1,725,679 0.6247 0.00%
2005-08-09 0 0.102 0.102 0.103 0.102 0.104 7,830,000 804,464 0.1027 0.623 0.623 0.629 0.623 0.635 1,282,954 0.6270 -0.97%
2005-08-08 0 0.103 0.102 0.104 0.102 0.104 14,488,000 1,491,214 0.1029 0.629 0.623 0.635 0.623 0.635 2,373,874 0.6282 0.98%
2005-08-05 0 0.102 0.102 0.103 0.102 0.103 5,218,000 535,086 0.1025 0.623 0.623 0.629 0.623 0.629 854,975 0.6259 -0.97%
2005-08-04 0 0.103 0.102 0.103 0.102 0.103 29,980,000 3,083,640 0.1029 0.629 0.623 0.629 0.623 0.629 4,912,254 0.6277 0.98%
2005-08-03 0 0.102 0.102 0.103 0.102 0.103 21,920,000 2,240,340 0.1022 0.623 0.623 0.629 0.623 0.629 3,591,615 0.6238 0.00%
2005-08-02 0 0.102 0.102 0.103 0.102 0.103 20,748,000 2,118,758 0.1021 0.623 0.623 0.629 0.623 0.629 3,399,581 0.6232 0.00%
2005-08-01 0 0.102 0.102 0.103 0.102 0.103 37,658,000 3,842,118 0.1020 0.623 0.623 0.629 0.623 0.629 6,170,302 0.6227 0.00%
2005-07-29 0 0.102 0.102 0.103 0.102 0.103 20,396,000 2,092,658 0.1026 0.623 0.623 0.629 0.623 0.629 3,341,906 0.6262 0.00%
2005-07-28 0 0.102 0.102 0.103 0.102 0.104 54,484,324 5,606,280 0.1029 0.623 0.623 0.629 0.623 0.635 8,927,313 0.6280 -0.97%
2005-07-27 0 0.103 0.103 0.104 0.102 0.104 24,490,000 2,532,500 0.1034 0.629 0.629 0.635 0.623 0.635 4,012,712 0.6311 0.00%
2005-07-26 0 0.103 0.103 0.104 0.103 0.104 11,972,000 1,242,856 0.1038 0.629 0.629 0.635 0.629 0.635 1,961,625 0.6336 -0.96%
2005-07-25 0 0.104 0.103 0.104 0.103 0.105 22,500,000 2,339,120 0.1040 0.635 0.629 0.635 0.629 0.641 3,686,648 0.6345 0.97%
2005-07-22 0 0.103 0.103 0.104 0.103 0.105 23,710,000 2,459,640 0.1037 0.629 0.629 0.635 0.629 0.641 3,884,908 0.6331 -1.90%
2005-07-21 0 0.105 0.104 0.105 0.104 0.108 65,170,000 6,901,160 0.1059 0.641 0.635 0.641 0.635 0.659 10,678,172 0.6463 -1.87%
2005-07-20 0 0.107 0.106 0.107 0.105 0.110 122,754,000 13,153,666 0.1072 0.653 0.647 0.653 0.641 0.671 20,113,371 0.6540 3.88%
2005-07-19 0 0.103 0.103 0.104 0.102 0.103 8,010,000 822,180 0.1026 0.629 0.629 0.635 0.623 0.629 1,312,447 0.6264 0.00%
2005-07-18 0 0.103 0.103 0.104 0.102 0.104 6,300,000 650,000 0.1032 0.629 0.629 0.635 0.623 0.635 1,032,262 0.6297 0.00%
2005-07-15 0 0.103 0.103 0.104 0.103 0.105 8,152,000 844,756 0.1036 0.629 0.629 0.635 0.629 0.641 1,335,714 0.6324 0.00%
2005-07-14 0 0.103 0.103 0.104 0.103 0.104 12,108,000 1,252,218 0.1034 0.629 0.629 0.635 0.629 0.635 1,983,908 0.6312 0.98%
2005-07-13 0 0.102 0.102 0.103 0.102 0.103 23,010,000 2,368,690 0.1029 0.623 0.623 0.629 0.623 0.629 3,770,212 0.6283 0.00%
2005-07-12 0 0.102 0.102 0.103 0.102 0.104 13,042,000 1,343,896 0.1030 0.623 0.623 0.629 0.623 0.635 2,136,945 0.6289 -0.97%
2005-07-11 0 0.103 0.103 0.104 0.103 0.104 13,368,000 1,387,164 0.1038 0.629 0.629 0.635 0.629 0.635 2,190,361 0.6333 0.98%
2005-07-08 0 0.102 0.102 0.103 0.102 0.104 17,202,000 1,767,394 0.1027 0.623 0.623 0.629 0.623 0.635 2,818,566 0.6271 -0.97%
2005-07-07 0 0.103 0.103 0.104 0.103 0.104 22,582,000 2,336,826 0.1035 0.629 0.629 0.635 0.629 0.635 3,700,084 0.6316 -0.96%
2005-07-06 0 0.104 0.103 0.104 0.104 0.106 18,310,000 1,916,210 0.1047 0.635 0.629 0.635 0.635 0.647 3,000,113 0.6387 0.00%
2005-07-05 0 0.104 0.104 0.105 0.104 0.106 18,452,000 1,935,348 0.1049 0.635 0.635 0.641 0.635 0.647 3,023,379 0.6401 -1.89%
2005-07-04 0 0.106 0.105 0.106 0.105 0.108 18,980,000 2,015,728 0.1062 0.647 0.641 0.647 0.641 0.659 3,109,893 0.6482 -1.85%
2005-06-30 0 0.108 0.107 0.108 0.105 0.115 102,508,000 11,222,746 0.1095 0.659 0.653 0.659 0.641 0.702 16,796,042 0.6682 -2.70%
2005-06-29 0 0.111 0.111 0.112 0.104 0.114 129,588,000 14,145,302 0.1092 0.677 0.677 0.684 0.635 0.696 21,233,129 0.6662 5.71%
2005-06-28 0 0.105 0.105 0.106 0.104 0.106 52,110,000 5,472,334 0.1050 0.641 0.641 0.647 0.635 0.647 8,538,278 0.6409 0.96%
2005-06-27 0 0.104 0.104 0.105 0.104 0.106 15,732,000 1,648,658 0.1048 0.635 0.635 0.641 0.635 0.647 2,577,705 0.6396 0.00%
2005-06-24 0 0.104 0.104 0.105 0.104 0.106 14,412,000 1,512,358 0.1049 0.635 0.635 0.641 0.635 0.647 2,361,421 0.6404 -0.95%
2005-06-23 0 0.105 0.104 0.105 0.102 0.105 46,968,000 4,877,276 0.1038 0.641 0.635 0.641 0.623 0.641 7,695,756 0.6338 1.94%
2005-06-22 0 0.103 0.102 0.103 0.101 0.104 45,280,000 4,631,660 0.1023 0.629 0.623 0.629 0.616 0.635 7,419,175 0.6243 0.98%
2005-06-21 0 0.102 0.102 0.103 0.102 0.104 29,272,000 3,019,990 0.1032 0.623 0.623 0.629 0.623 0.635 4,796,248 0.6297 -1.92%
2005-06-20 0 0.104 0.103 0.104 0.103 0.105 30,002,000 3,104,310 0.1035 0.635 0.629 0.635 0.629 0.641 4,915,859 0.6315 0.00%
2005-06-17 0 0.104 0.103 0.104 0.103 0.105 81,909,081 8,520,809 0.1040 0.635 0.629 0.635 0.629 0.641 13,420,888 0.6349 0.00%
2005-06-16 0 0.104 0.103 0.104 0.103 0.105 35,670,000 3,707,040 0.1039 0.635 0.629 0.635 0.629 0.641 5,844,567 0.6343 0.00%
2005-06-15 0 0.104 0.103 0.105 0.103 0.106 239,419,081 24,834,100 0.1037 0.635 0.629 0.641 0.629 0.647 39,229,065 0.6331 0.00%
2005-06-14 0 0.104 0.104 0.105 0.102 0.105 247,350,162 25,646,330 0.1037 0.635 0.635 0.641 0.623 0.641 40,528,581 0.6328 0.97%
2005-06-13 0 0.103 0.103 0.104 0.102 0.107 173,927,081 18,090,531 0.1040 0.629 0.629 0.635 0.623 0.653 28,498,133 0.6348 -0.96%
2005-06-10 0 0.104 0.103 0.104 0.103 0.105 115,179,081 11,960,319 0.1038 0.635 0.629 0.635 0.629 0.641 18,872,212 0.6338 0.00%
2005-06-09 0 0.104 0.104 0.105 0.103 0.106 160,998,227 16,728,470 0.1039 0.635 0.635 0.641 0.629 0.647 26,379,727 0.6341 0.00%
2005-06-08 0 0.104 0.103 0.104 0.101 0.109 369,688,054 38,316,769 0.1036 0.635 0.629 0.635 0.616 0.665 60,573,772 0.6326 -2.80%
2005-06-07 0 0.107 0.106 0.107 0.105 0.113 116,277,473 12,740,858 0.1096 0.653 0.647 0.653 0.641 0.690 19,052,185 0.6687 -2.73%
2005-06-06 0 0.110 0.109 0.110 0.110 0.119 221,810,000 25,029,556 0.1128 0.671 0.665 0.671 0.671 0.726 36,343,799 0.6887 -6.78%
2005-06-03 0 0.118 0.117 0.118 0.113 0.123 272,020,000 32,509,014 0.1195 0.720 0.714 0.720 0.690 0.751 44,570,760 0.7294 4.42%
2005-06-02 0 0.113 0.113 0.114 0.113 0.119 54,198,000 6,259,536 0.1155 0.690 0.690 0.696 0.690 0.726 8,880,399 0.7049 -4.24%
2005-06-01 0 0.118 0.118 0.119 0.113 0.122 133,974,000 15,778,692 0.1178 0.720 0.720 0.726 0.690 0.745 21,951,779 0.7188 -1.67%
2005-05-31 0 0.120 0.119 0.120 0.116 0.123 213,908,000 25,724,804 0.1203 0.732 0.726 0.732 0.708 0.751 35,049,048 0.7340 3.45%
2005-05-30 0 0.116 0.116 0.117 0.108 0.119 172,522,000 19,798,354 0.1148 0.708 0.708 0.714 0.659 0.726 28,267,909 0.7004 6.42%
2005-05-27 0 0.109 0.109 0.110 0.106 0.112 82,096,000 8,943,048 0.1089 0.665 0.665 0.671 0.647 0.684 13,451,515 0.6648 2.83%
2005-05-26 0 0.106 0.106 0.107 0.104 0.108 31,304,000 3,322,184 0.1061 0.647 0.647 0.653 0.635 0.659 5,129,193 0.6477 0.95%
2005-05-25 0 0.105 0.105 0.106 0.104 0.111 95,396,000 10,232,398 0.1073 0.641 0.641 0.647 0.635 0.677 15,630,734 0.6546 0.00%
2005-05-24 0 0.105 0.105 0.106 0.103 0.107 46,982,000 4,951,020 0.1054 0.641 0.641 0.647 0.629 0.653 7,698,050 0.6432 1.94%
2005-05-23 0 0.103 0.103 0.104 0.103 0.108 115,239,935 12,156,568 0.1055 0.629 0.629 0.635 0.629 0.659 18,882,183 0.6438 -0.96%
2005-05-20 0 0.104 0.103 0.104 0.102 0.105 44,928,103 4,636,566 0.1032 0.635 0.629 0.635 0.623 0.641 7,361,516 0.6298 0.97%
2005-05-19 0 0.103 0.102 0.103 0.102 0.106 69,064,000 7,156,972 0.1036 0.629 0.623 0.629 0.623 0.647 11,316,208 0.6325 -1.90%
2005-05-18 0 0.105 0.105 0.106 0.102 0.112 154,530,000 16,493,892 0.1067 0.641 0.641 0.647 0.623 0.684 25,319,901 0.6514 2.94%
2005-05-17 0 0.102 0.102 0.103 0.101 0.104 47,738,000 4,895,310 0.1025 0.623 0.623 0.629 0.616 0.635 7,821,921 0.6258 0.00%
2005-05-13 0 0.102 0.101 0.102 0.102 0.105 52,232,000 5,389,998 0.1032 0.623 0.616 0.623 0.623 0.641 8,558,268 0.6298 -0.97%
2005-05-12 0 0.103 0.102 0.103 0.102 0.107 58,099,892 6,019,638 0.1036 0.629 0.623 0.629 0.623 0.653 9,519,728 0.6323 -0.96%
2005-05-11 0 0.104 0.104 0.105 0.101 0.109 93,110,000 9,790,292 0.1051 0.635 0.635 0.641 0.616 0.665 15,256,170 0.6417 0.00%
2005-05-10 0 0.104 0.104 0.105 0.104 0.111 97,780,000 10,485,130 0.1072 0.635 0.635 0.641 0.635 0.677 16,021,355 0.6544 0.00%
2005-05-09 0 0.104 0.104 0.105 0.103 0.114 191,434,000 20,425,468 0.1067 0.635 0.635 0.641 0.629 0.696 31,366,660 0.6512 -6.31%
2005-05-06 0 0.111 0.111 0.112 0.110 0.124 505,922,949 59,293,726 0.1172 0.677 0.677 0.684 0.671 0.757 82,896,001 0.7153 -8.26%
2005-05-05 0 0.121 0.121 0.122 0.102 0.122 387,742,000 43,186,522 0.1114 0.738 0.738 0.745 0.623 0.745 63,531,930 0.6798 19.80%
2005-05-04 0 0.101 0.101 0.102 0.100 0.112 80,146,000 8,410,634 0.1049 0.616 0.616 0.623 0.610 0.684 13,132,005 0.6405 -4.72%
2005-05-03 0 0.106 0.106 0.107 0.105 0.116 71,284,000 7,909,146 0.1110 0.647 0.647 0.653 0.641 0.708 11,679,958 0.6772 -4.50%
2005-04-29 0 0.111 0.109 0.110 0.103 0.119 168,230,000 18,751,108 0.1115 0.677 0.665 0.671 0.629 0.726 27,564,660 0.6803 1.83%
2005-04-28 0 0.109 0.108 0.109 0.108 0.127 277,780,000 31,916,526 0.1149 0.665 0.659 0.665 0.659 0.775 45,514,542 0.7012 -10.66%
2005-04-27 0 0.122 0.120 0.121 0.116 0.150 595,376,000 79,636,676 0.1338 0.745 0.732 0.738 0.708 0.915 97,552,977 0.8163 -13.48%
2005-04-26 0 0.141 0.141 0.142 0.130 0.165 1,268,446,000 190,327,316 0.1500 0.861 0.861 0.867 0.793 1.007 207,836,196 0.9158 6.82%
2005-04-25 0 0.132 0.131 0.132 0.100 0.132 952,654,000 109,838,948 0.1153 0.806 0.800 0.806 0.610 0.806 156,093,349 0.7037 53.49%
2005-04-22 0 0.086 0.086 0.087 0.070 0.087 711,916,000 56,045,884 0.0787 0.525 0.525 0.531 0.427 0.531 116,648,177 0.4805 34.37%
2005-04-21 0 0.064 0.063 0.064 0.057 0.098 314,106,000 22,123,400 0.0704 0.391 0.384 0.391 0.348 0.598 51,466,595 0.4299 48.84%
2005-04-20 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.262 - - - - 0 - 0.00%
2005-03-15 0 0.043 0.042 0.043 0.042 0.045 1,490,000 64,430 0.0432 0.262 0.256 0.262 0.256 0.275 244,138 0.2639 4.88%
2005-03-14 0 0.041 0.041 0.044 0.041 0.044 160,000 6,590 0.0412 0.250 0.250 0.269 0.250 0.269 26,216 0.2514 -6.82%
2005-03-11 0 0.044 0.043 0.044 0.041 0.047 1,582,000 69,548 0.0440 0.269 0.262 0.269 0.250 0.287 259,212 0.2683 2.33%
2005-03-10 0 0.043 0.042 0.043 0.043 0.043 900,000 38,700 0.0430 0.262 0.256 0.262 0.262 0.262 147,466 0.2624 -2.27%
2005-03-09 0 0.044 0.042 0.044 0.044 0.046 3,530,000 158,240 0.0448 0.269 0.256 0.269 0.269 0.281 578,394 0.2736 -4.35%
2005-03-08 0 0.046 0.043 0.046 0.042 0.046 272,000 11,886 0.0437 0.281 0.262 0.281 0.256 0.281 44,567 0.2667 0.00%
2005-03-07 0 0.046 0.045 0.047 0.045 0.046 5,330,000 244,990 0.0460 0.281 0.275 0.287 0.275 0.281 873,326 0.2805 6.98%
2005-03-04 0 0.043 0.042 0.045 0.043 0.043 1,280,000 55,040 0.0430 0.262 0.256 0.275 0.262 0.262 209,729 0.2624 0.00%
2005-03-03 0 0.043 0.042 0.043 0.043 0.045 1,700,000 74,400 0.0438 0.262 0.256 0.262 0.262 0.275 278,547 0.2671 2.38%
2005-03-02 0 0.042 0.041 0.042 0.041 0.043 2,050,000 86,290 0.0421 0.256 0.250 0.256 0.250 0.262 335,895 0.2569 -2.33%
2005-03-01 0 0.043 0.042 0.043 - - 0 0 - 0.262 0.256 0.262 - - 0 - 0.00%
2005-02-28 0 0.043 0.043 0.044 0.043 0.043 3,080,000 132,440 0.0430 0.262 0.262 0.269 0.262 0.262 504,661 0.2624 0.00%
2005-02-25 0 0.043 0.041 0.045 0.041 0.044 6,542,000 283,986 0.0434 0.262 0.250 0.275 0.250 0.269 1,071,914 0.2649 0.00%
2005-02-24 0 0.043 0.043 0.044 0.042 0.046 650,000 28,190 0.0434 0.262 0.262 0.269 0.256 0.281 106,503 0.2647 0.00%
2005-02-23 0 0.043 0.042 0.044 0.041 0.043 4,324,000 184,484 0.0427 0.262 0.256 0.269 0.250 0.262 708,492 0.2604 4.88%
2005-02-22 0 0.041 0.041 0.042 0.041 0.044 2,396,000 100,912 0.0421 0.250 0.250 0.256 0.250 0.269 392,587 0.2570 -4.65%
2005-02-21 0 0.043 0.041 0.043 - - 0 0 - 0.262 0.250 0.262 - - 0 - 0.00%
2005-02-18 0 0.043 0.041 0.044 0.043 0.043 3,350,000 144,050 0.0430 0.262 0.250 0.269 0.262 0.262 548,901 0.2624 0.00%
2005-02-17 0 0.043 0.041 0.043 0.042 0.044 2,000,000 85,960 0.0430 0.262 0.250 0.262 0.256 0.269 327,702 0.2623 4.88%
2005-02-16 0 0.041 0.040 0.042 0.041 0.041 886,000 36,126 0.0408 0.250 0.244 0.256 0.250 0.250 145,172 0.2488 2.50%
2005-02-15 0 0.040 0.040 0.041 0.040 0.044 8,000,000 325,900 0.0407 0.244 0.244 0.250 0.244 0.269 1,310,808 0.2486 -6.98%
2005-02-14 0 0.043 0.042 0.044 0.040 0.043 3,002,000 127,684 0.0425 0.262 0.256 0.269 0.244 0.262 491,881 0.2596 2.38%
2005-02-08 0 0.042 0.041 0.043 0.041 0.042 2,010,000 83,410 0.0415 0.256 0.250 0.262 0.250 0.256 329,341 0.2533 2.44%
2005-02-07 0 0.041 0.040 0.041 0.041 0.041 2,601,000 106,635 0.0410 0.250 0.244 0.250 0.250 0.250 426,177 0.2502 0.00%
2005-02-04 0 0.041 0.040 0.041 0.038 0.044 13,182,000 545,522 0.0414 0.250 0.244 0.250 0.232 0.269 2,159,884 0.2526 20.59%
2005-02-03 1 - - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2005-02-02 0 0.034 0.034 0.036 0.034 0.036 3,022,000 104,948 0.0347 0.208 0.208 0.220 0.208 0.220 495,158 0.2119 0.00%
2005-02-01 0 0.034 0.034 0.035 0.034 0.038 2,378,000 86,530 0.0364 0.208 0.208 0.214 0.208 0.232 389,638 0.2221 -5.56%
2005-01-31 0 0.036 0.036 0.038 0.034 0.037 6,200,000 215,200 0.0347 0.220 0.220 0.232 0.208 0.226 1,015,876 0.2118 -7.69%
2005-01-28 0 0.039 0.035 0.039 0.033 0.040 1,770,000 61,040 0.0345 0.238 0.214 0.238 0.201 0.244 290,016 0.2105 11.43%
2005-01-27 0 0.035 0.038 0.039 - - 0 0 - 0.214 0.232 0.238 - - 0 - 0.00%
2005-01-26 0 0.035 0.035 0.038 0.034 0.035 606,000 21,204 0.0350 0.214 0.214 0.232 0.208 0.214 99,294 0.2135 -2.78%
2005-01-25 0 0.036 0.034 0.036 0.033 0.038 6,336,000 228,464 0.0361 0.220 0.208 0.220 0.201 0.232 1,038,160 0.2201 2.86%
2005-01-24 0 0.035 0.031 0.035 0.035 0.043 2,680,000 97,000 0.0362 0.214 0.189 0.214 0.214 0.262 439,121 0.2209 -14.63%
2005-01-21 0 0.041 0.037 0.041 0.035 0.042 2,566,000 104,452 0.0407 0.250 0.226 0.250 0.214 0.256 420,442 0.2484 5.13%
2005-01-20 0 0.039 0.036 0.039 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2005-01-19 0 0.039 0.036 0.040 - - 0 0 - 0.238 0.220 0.244 - - 0 - 0.00%
2005-01-18 0 0.039 0.036 0.039 - - 1,000,000 38,000 0.0380 0.238 0.220 0.238 - - 163,851 0.2319 0.00%
2005-01-17 0 0.039 0.038 0.040 0.038 0.039 1,050,000 40,900 0.0390 0.238 0.232 0.244 0.232 0.238 172,044 0.2377 2.63%
2005-01-14 0 0.038 0.035 0.038 - - 0 0 - 0.232 0.214 0.232 - - 0 - 0.00%
2005-01-13 0 0.038 0.038 0.039 0.035 0.035 20,000 700 0.0350 0.232 0.232 0.238 0.214 0.214 3,277 0.2136 -2.56%
2005-01-12 0 0.039 0.039 0.040 0.034 0.037 3,180,000 111,270 0.0350 0.238 0.238 0.244 0.208 0.226 521,046 0.2136 2.63%
2005-01-11 0 0.038 0.036 0.039 0.035 0.039 3,312,000 120,132 0.0363 0.232 0.220 0.238 0.214 0.238 542,675 0.2214 5.56%
2005-01-10 0 0.036 0.036 0.038 0.036 0.042 2,100,000 78,500 0.0374 0.220 0.220 0.232 0.220 0.256 344,087 0.2281 -5.26%
2005-01-07 0 0.038 0.038 0.040 0.037 0.039 10,458,000 392,346 0.0375 0.232 0.232 0.244 0.226 0.238 1,713,554 0.2290 -7.32%
2005-01-06 0 0.041 0.040 0.041 0.035 0.042 14,614,000 547,084 0.0374 0.250 0.244 0.250 0.214 0.256 2,394,519 0.2285 5.13%
2005-01-05 0 0.039 0.033 0.044 0.039 0.045 6,250,000 262,000 0.0419 0.238 0.201 0.269 0.238 0.275 1,024,069 0.2558 -7.14%
2005-01-04 0 0.042 0.042 0.045 0.042 0.045 862,000 37,404 0.0434 0.256 0.256 0.275 0.256 0.275 141,240 0.2648 2.44%
2005-01-03 0 0.041 0.041 0.044 0.041 0.041 200,000 8,200 0.0410 0.250 0.250 0.269 0.250 0.250 32,770 0.2502 -6.82%
2004-12-31 0 0.044 0.044 0.045 0.041 0.041 2,000 82 0.0410 0.269 0.269 0.275 0.250 0.250 328 0.2502 7.32%
2004-12-30 0 0.041 0.041 0.043 0.041 0.042 1,600,000 66,918 0.0418 0.250 0.250 0.262 0.250 0.256 262,162 0.2553 -2.38%
2004-12-29 0 0.042 0.042 0.043 0.041 0.042 4,552,000 189,284 0.0416 0.256 0.256 0.262 0.250 0.256 745,850 0.2538 2.44%
2004-12-28 0 0.041 0.041 0.042 0.040 0.042 5,450,000 225,850 0.0414 0.250 0.250 0.256 0.244 0.256 892,988 0.2529 0.00%
2004-12-24 0 0.041 0.041 0.044 - - 0 0 - 0.250 0.250 0.269 - - 0 - 0.00%
2004-12-23 0 0.041 0.041 0.045 0.041 0.042 300,000 12,440 0.0415 0.250 0.250 0.275 0.250 0.256 49,155 0.2531 -6.82%
2004-12-22 0 0.044 0.041 0.044 0.044 0.045 2,760,000 124,040 0.0449 0.269 0.250 0.269 0.269 0.275 452,229 0.2743 4.76%
2004-12-21 0 0.042 0.042 0.043 0.040 0.042 4,480,000 184,260 0.0411 0.256 0.256 0.262 0.244 0.256 734,053 0.2510 -4.55%
2004-12-20 0 0.044 0.042 0.044 0.040 0.044 5,200,000 213,100 0.0410 0.269 0.256 0.269 0.244 0.269 852,025 0.2501 7.32%
2004-12-17 0 0.041 0.041 0.044 0.041 0.041 200,000 8,200 0.0410 0.250 0.250 0.269 0.250 0.250 32,770 0.2502 -4.65%
2004-12-16 0 0.043 0.042 0.044 0.043 0.044 4,900,000 213,700 0.0436 0.262 0.256 0.269 0.262 0.269 802,870 0.2662 4.88%
2004-12-15 0 0.041 0.041 0.045 0.041 0.041 500,000 20,500 0.0410 0.250 0.250 0.275 0.250 0.250 81,926 0.2502 -4.65%
2004-12-14 0 0.043 0.041 0.044 0.040 0.044 608,000 25,920 0.0426 0.262 0.250 0.269 0.244 0.269 99,621 0.2602 -2.27%
2004-12-13 0 0.044 0.041 0.045 0.044 0.045 618,000 26,610 0.0431 0.269 0.250 0.275 0.269 0.275 101,260 0.2628 0.00%
2004-12-10 0 0.044 0.040 0.044 0.041 0.044 8,000,000 345,250 0.0432 0.269 0.244 0.269 0.250 0.269 1,310,808 0.2634 4.76%
2004-12-09 0 0.042 0.042 0.044 0.040 0.044 3,490,000 149,600 0.0429 0.256 0.256 0.269 0.244 0.269 571,840 0.2616 -6.67%
2004-12-08 0 0.045 0.044 0.045 0.045 0.045 500,000 22,500 0.0450 0.275 0.269 0.275 0.275 0.275 81,926 0.2746 -4.26%
2004-12-07 0 0.047 0.045 0.048 0.044 0.047 2,982,000 138,066 0.0463 0.287 0.275 0.293 0.269 0.287 488,604 0.2826 4.44%
2004-12-06 0 0.045 0.045 0.047 0.045 0.045 580,000 26,100 0.0450 0.275 0.275 0.287 0.275 0.275 95,034 0.2746 -4.26%
2004-12-03 0 0.047 0.046 0.047 0.046 0.047 3,000,000 139,000 0.0463 0.287 0.281 0.287 0.281 0.287 491,553 0.2828 -2.08%
2004-12-02 0 0.048 0.047 0.048 0.048 0.049 5,820,000 282,960 0.0486 0.293 0.287 0.293 0.293 0.299 953,613 0.2967 2.13%
2004-12-01 0 0.047 0.046 0.047 0.046 0.049 7,294,000 347,458 0.0476 0.287 0.281 0.287 0.281 0.299 1,195,129 0.2907 -4.08%
2004-11-30 0 0.049 0.049 0.050 0.048 0.052 10,948,000 547,296 0.0500 0.299 0.299 0.305 0.293 0.317 1,793,841 0.3051 -2.00%
2004-11-29 0 0.050 0.050 0.051 0.048 0.051 5,660,000 284,800 0.0503 0.305 0.305 0.311 0.293 0.311 927,397 0.3071 -1.96%
2004-11-26 0 0.051 0.050 0.051 0.049 0.053 24,942,000 1,279,680 0.0513 0.311 0.305 0.311 0.299 0.323 4,086,773 0.3131 4.08%
2004-11-25 0 0.049 0.049 0.050 0.048 0.056 3,478,000 175,716 0.0505 0.299 0.299 0.305 0.293 0.342 569,874 0.3083 2.08%
2004-11-24 1 - - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2004-11-23 0 0.048 0.046 0.049 0.046 0.050 7,280,000 345,760 0.0475 0.293 0.281 0.299 0.281 0.305 1,192,836 0.2899 -4.00%
2004-11-22 0 0.050 0.050 0.052 0.050 0.055 11,230,000 579,360 0.0516 0.305 0.305 0.317 0.305 0.336 1,840,047 0.3149 -7.41%
2004-11-19 0 0.054 0.053 0.054 0.052 0.057 23,320,000 1,260,180 0.0540 0.330 0.323 0.330 0.317 0.348 3,821,006 0.3298 3.85%
2004-11-18 0 0.052 0.052 0.053 0.049 0.054 23,240,000 1,217,328 0.0524 0.317 0.317 0.323 0.299 0.330 3,807,898 0.3197 6.12%
2004-11-17 0 0.049 0.049 0.050 0.048 0.051 12,870,000 637,900 0.0496 0.299 0.299 0.305 0.293 0.311 2,108,763 0.3025 6.52%
2004-11-16 0 0.046 0.046 0.048 0.046 0.050 3,220,000 155,576 0.0483 0.281 0.281 0.293 0.281 0.305 527,600 0.2949 -8.00%
2004-11-15 0 0.050 0.048 0.050 0.045 0.051 11,560,000 560,556 0.0485 0.305 0.293 0.305 0.275 0.311 1,894,118 0.2959 0.00%
2004-11-12 0 0.050 0.044 0.050 0.045 0.050 3,350,000 160,980 0.0481 0.305 0.269 0.305 0.275 0.305 548,901 0.2933 11.11%
2004-11-11 0 0.045 0.043 0.048 0.045 0.045 822,000 36,990 0.0450 0.275 0.262 0.293 0.275 0.275 134,686 0.2746 2.27%
2004-11-10 0 0.044 0.041 0.045 0.044 0.044 200,000 8,800 0.0440 0.269 0.250 0.275 0.269 0.269 32,770 0.2685 -2.22%
2004-11-09 0 0.045 0.044 0.045 0.044 0.045 2,650,000 117,000 0.0442 0.275 0.269 0.275 0.269 0.275 434,205 0.2695 0.00%
2004-11-08 0 0.045 0.042 0.045 0.045 0.045 600,000 27,000 0.0450 0.275 0.256 0.275 0.275 0.275 98,311 0.2746 2.27%
2004-11-05 0 0.044 0.042 0.044 0.045 0.045 100,000 4,500 0.0450 0.269 0.256 0.269 0.275 0.275 16,385 0.2746 0.00%
2004-11-04 0 0.044 0.042 0.044 0.041 0.044 2,638,000 115,958 0.0440 0.269 0.256 0.269 0.250 0.269 432,239 0.2683 0.00%
2004-11-03 0 0.044 0.042 0.044 0.044 0.044 2,000 88 0.0440 0.269 0.256 0.269 0.269 0.269 328 0.2685 7.32%
2004-11-02 0 0.041 0.041 0.044 0.039 0.040 100,000 3,990 0.0399 0.250 0.250 0.269 0.238 0.244 16,385 0.2435 2.50%
2004-11-01 0 0.040 0.040 0.044 0.040 0.044 348,000 14,100 0.0405 0.244 0.244 0.269 0.244 0.269 57,020 0.2473 0.00%
2004-10-29 0 0.040 0.040 0.044 0.040 0.040 760,000 30,400 0.0400 0.244 0.244 0.269 0.244 0.244 124,527 0.2441 -2.44%
2004-10-28 0 0.041 0.041 0.044 - - 0 0 - 0.250 0.250 0.269 - - 0 - 0.00%
2004-10-27 0 0.041 0.041 0.043 0.041 0.042 260,000 10,760 0.0414 0.250 0.250 0.262 0.250 0.256 42,601 0.2526 -4.65%
2004-10-26 0 0.043 0.039 0.043 0.042 0.043 2,200,000 93,400 0.0425 0.262 0.238 0.262 0.256 0.262 360,472 0.2591 7.50%
2004-10-25 0 0.040 0.040 0.044 0.039 0.041 640,000 25,900 0.0405 0.244 0.244 0.269 0.238 0.250 104,865 0.2470 -2.44%
2004-10-21 0 0.041 0.041 0.044 0.041 0.041 1,000,000 41,000 0.0410 0.250 0.250 0.269 0.250 0.250 163,851 0.2502 -2.38%
2004-10-20 0 0.042 0.040 0.045 0.040 0.042 2,982,000 120,280 0.0403 0.256 0.244 0.275 0.244 0.256 488,604 0.2462 0.00%
2004-10-19 0 0.042 0.042 0.044 0.042 0.046 2,120,000 92,940 0.0438 0.256 0.256 0.269 0.256 0.281 347,364 0.2676 0.00%
2004-10-18 0 0.042 0.042 0.045 0.042 0.042 186,000 7,812 0.0420 0.256 0.256 0.275 0.256 0.256 30,476 0.2563 0.00%
2004-10-15 0 0.042 0.042 0.044 0.042 0.045 2,100,000 91,200 0.0434 0.256 0.256 0.269 0.256 0.275 344,087 0.2650 0.00%
2004-10-14 0 0.042 0.042 0.046 0.042 0.045 450,000 18,918 0.0420 0.256 0.256 0.281 0.256 0.275 73,733 0.2566 -4.55%
2004-10-13 0 0.044 0.043 0.046 0.044 0.048 1,180,000 54,040 0.0458 0.269 0.262 0.281 0.269 0.293 193,344 0.2795 2.33%
2004-10-12 0 0.043 0.043 0.046 0.043 0.043 20,000 860 0.0430 0.262 0.262 0.281 0.262 0.262 3,277 0.2624 -6.52%
2004-10-11 0 0.046 0.043 0.046 0.046 0.046 302,000 13,892 0.0460 0.281 0.262 0.281 0.281 0.281 49,483 0.2807 6.98%
2004-10-08 0 0.043 0.042 0.046 0.043 0.043 500,000 21,500 0.0430 0.262 0.256 0.281 0.262 0.262 81,926 0.2624 -4.44%
2004-10-07 0 0.045 0.043 0.046 0.045 0.045 1,120,000 50,400 0.0450 0.275 0.262 0.281 0.275 0.275 183,513 0.2746 2.27%
2004-10-06 0 0.044 0.042 0.045 0.042 0.044 1,150,000 48,550 0.0422 0.269 0.256 0.275 0.256 0.269 188,429 0.2577 4.76%
2004-10-05 0 0.042 0.042 0.045 0.042 0.044 2,968,000 130,456 0.0440 0.256 0.256 0.275 0.256 0.269 486,310 0.2683 -4.55%
2004-10-04 0 0.044 0.044 0.045 0.044 0.044 900,000 39,600 0.0440 0.269 0.269 0.275 0.269 0.269 147,466 0.2685 0.00%
2004-09-30 0 0.044 0.043 0.044 0.044 0.044 570,000 25,080 0.0440 0.269 0.262 0.269 0.269 0.269 93,395 0.2685 0.00%
2004-09-28 0 0.044 0.043 0.046 - - 0 0 - 0.269 0.262 0.281 - - 0 - 0.00%
2004-09-27 0 0.044 0.043 0.047 0.043 0.046 1,250,000 55,950 0.0448 0.269 0.262 0.287 0.262 0.281 204,814 0.2732 -6.38%
2004-09-24 0 0.047 0.045 0.047 - - 0 0 - 0.287 0.275 0.287 - - 0 - -2.08%
2004-09-23 0 0.048 0.044 0.048 0.048 0.048 240,000 11,520 0.0480 0.293 0.269 0.293 0.293 0.293 39,324 0.2929 6.67%
2004-09-22 0 0.045 0.045 0.047 0.045 0.045 10,000 450 0.0450 0.275 0.275 0.287 0.275 0.275 1,639 0.2746 -2.17%
2004-09-21 0 0.046 0.044 0.046 0.046 0.046 120,000 5,520 0.0460 0.281 0.269 0.281 0.281 0.281 19,662 0.2807 0.00%
2004-09-20 0 0.046 0.045 0.046 0.045 0.046 3,492,000 157,440 0.0451 0.281 0.275 0.281 0.275 0.281 572,168 0.2752 2.22%
2004-09-17 0 0.045 0.043 0.045 - - 0 0 - 0.275 0.262 0.275 - - 0 - 0.00%
2004-09-16 0 0.045 0.044 0.045 0.043 0.045 2,180,000 96,390 0.0442 0.275 0.269 0.275 0.262 0.275 357,195 0.2699 4.65%
2004-09-15 0 0.043 0.042 0.045 0.043 0.045 800,000 35,600 0.0445 0.262 0.256 0.275 0.262 0.275 131,081 0.2716 -4.44%
2004-09-14 0 0.045 0.044 0.046 0.045 0.047 4,100,000 187,100 0.0456 0.275 0.269 0.281 0.275 0.287 671,789 0.2785 -2.17%
2004-09-13 0 0.046 0.045 0.046 0.045 0.046 1,210,000 55,610 0.0460 0.281 0.275 0.281 0.275 0.281 198,260 0.2805 2.22%
2004-09-10 0 0.045 0.043 0.045 0.044 0.045 2,870,000 126,510 0.0441 0.275 0.262 0.275 0.269 0.275 470,252 0.2690 7.14%
2004-09-09 0 0.042 0.042 0.044 0.042 0.047 3,290,000 148,560 0.0452 0.256 0.256 0.269 0.256 0.287 539,070 0.2756 -8.70%
2004-09-08 0 0.046 0.046 0.047 0.045 0.049 4,520,000 212,440 0.0470 0.281 0.281 0.287 0.275 0.299 740,607 0.2868 -8.00%
2004-09-07 0 0.050 0.047 0.050 0.047 0.050 4,580,000 223,360 0.0488 0.305 0.287 0.305 0.287 0.305 750,438 0.2976 4.17%
2004-09-06 0 0.048 0.047 0.048 0.047 0.048 500,000 23,600 0.0472 0.293 0.287 0.293 0.287 0.293 81,926 0.2881 -2.04%
2004-09-03 0 0.049 0.047 0.049 0.054 0.054 100,000 5,400 0.0540 0.299 0.287 0.299 0.330 0.330 16,385 0.3296 2.08%
2004-09-02 0 0.048 0.048 0.050 0.048 0.050 3,514,000 172,972 0.0492 0.293 0.293 0.305 0.293 0.305 575,773 0.3004 -5.88%
2004-09-01 0 0.051 0.050 0.051 0.049 0.051 3,520,000 175,880 0.0500 0.311 0.305 0.311 0.299 0.311 576,756 0.3049 4.08%
2004-08-31 0 0.049 0.048 0.049 0.046 0.050 13,700,000 660,800 0.0482 0.299 0.293 0.299 0.281 0.305 2,244,759 0.2944 -5.77%
2004-08-30 0 0.052 0.051 0.052 0.048 0.053 34,934,000 1,730,050 0.0495 0.317 0.311 0.317 0.293 0.323 5,723,972 0.3022 -1.89%
2004-08-27 0 0.053 0.052 0.053 0.051 0.054 18,882,000 995,626 0.0527 0.323 0.317 0.323 0.311 0.330 3,093,835 0.3218 -1.85%
2004-08-26 0 0.054 0.053 0.054 0.052 0.055 7,554,000 408,012 0.0540 0.330 0.323 0.330 0.317 0.336 1,237,731 0.3296 1.89%
2004-08-25 0 0.053 0.052 0.053 0.053 0.060 28,252,000 1,575,056 0.0558 0.323 0.317 0.323 0.323 0.366 4,629,120 0.3402 -1.85%
2004-08-24 0 0.054 0.053 0.054 0.053 0.058 28,636,000 1,570,624 0.0548 0.330 0.323 0.330 0.323 0.354 4,692,038 0.3347 -3.57%
2004-08-23 0 0.056 0.055 0.056 0.052 0.058 50,232,000 2,773,744 0.0552 0.342 0.336 0.342 0.317 0.354 8,230,565 0.3370 7.69%
2004-08-20 0 0.052 0.051 0.052 0.050 0.056 44,140,000 2,343,444 0.0531 0.317 0.311 0.317 0.305 0.342 7,232,385 0.3240 4.00%
2004-08-19 0 0.050 0.048 0.050 0.044 0.051 21,000,000 993,848 0.0473 0.305 0.293 0.305 0.269 0.311 3,440,872 0.2888 13.64%
2004-08-18 0 0.044 0.040 0.044 0.041 0.044 2,400,000 102,240 0.0426 0.269 0.244 0.269 0.250 0.269 393,242 0.2600 15.79%
2004-08-17 0 0.038 0.036 0.040 0.038 0.039 210,000 8,180 0.0390 0.232 0.220 0.244 0.232 0.238 34,409 0.2377 -5.00%
2004-08-16 0 0.040 0.040 0.041 - - 0 0 - 0.244 0.244 0.250 - - 0 - 0.00%
2004-08-13 0 0.040 0.038 0.041 0.038 0.040 542,000 21,676 0.0400 0.244 0.232 0.250 0.232 0.244 88,807 0.2441 2.56%
2004-08-12 0 0.039 0.037 0.040 0.028 0.040 2,660,000 92,700 0.0348 0.238 0.226 0.244 0.171 0.244 435,844 0.2127 2.63%
2004-08-11 0 0.038 0.036 0.039 0.038 0.039 3,254,000 124,906 0.0384 0.232 0.220 0.238 0.232 0.238 533,171 0.2343 -7.32%
2004-08-10 0 0.041 0.039 0.041 0.038 0.044 3,628,000 148,750 0.0410 0.250 0.238 0.250 0.232 0.269 594,452 0.2502 0.00%
2004-08-09 0 0.041 0.040 0.041 0.040 0.041 216,000 8,800 0.0407 0.250 0.244 0.250 0.244 0.250 35,392 0.2486 2.50%
2004-08-06 0 0.040 0.040 0.044 0.040 0.040 130,000 5,200 0.0400 0.244 0.244 0.269 0.244 0.244 21,301 0.2441 0.00%
2004-08-05 0 0.040 0.040 0.044 - - 0 0 - 0.244 0.244 0.269 - - 0 - 0.00%
2004-08-04 0 0.040 0.040 0.043 0.040 0.040 294,000 11,760 0.0400 0.244 0.244 0.262 0.244 0.244 48,172 0.2441 -9.09%
2004-08-03 0 0.044 0.041 0.044 0.040 0.044 1,150,000 48,590 0.0423 0.269 0.250 0.269 0.244 0.269 188,429 0.2579 2.33%
2004-08-02 0 0.043 0.040 0.043 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2004-07-30 0 0.043 0.040 0.044 - - 0 0 - 0.262 0.244 0.269 - - 0 - 0.00%
2004-07-29 0 0.043 0.042 0.044 0.043 0.043 9,118,000 392,074 0.0430 0.262 0.256 0.269 0.262 0.262 1,493,994 0.2624 -2.27%
2004-07-28 0 0.044 0.040 0.044 0.044 0.044 200,000 8,800 0.0440 0.269 0.244 0.269 0.269 0.269 32,770 0.2685 4.76%
2004-07-27 0 0.042 0.040 0.043 - - 0 0 - 0.256 0.244 0.262 - - 0 - 0.00%
2004-07-26 0 0.042 0.042 0.044 0.040 0.040 194,000 7,760 0.0400 0.256 0.256 0.269 0.244 0.244 31,787 0.2441 -4.55%
2004-07-23 0 0.044 0.043 0.045 - - 1,230,000 53,590 0.0436 0.269 0.262 0.275 - - 201,537 0.2659 0.00%
2004-07-22 0 0.044 0.043 0.045 0.044 0.044 500,000 22,000 0.0440 0.269 0.262 0.275 0.269 0.269 81,926 0.2685 2.33%
2004-07-21 0 0.043 0.043 0.044 0.040 0.042 1,010,000 41,810 0.0414 0.262 0.262 0.269 0.244 0.256 165,490 0.2526 -2.27%
2004-07-20 0 0.044 0.043 0.044 0.041 0.044 700,000 30,200 0.0431 0.269 0.262 0.269 0.250 0.269 114,696 0.2633 4.76%
2004-07-19 0 0.042 0.042 0.044 0.040 0.041 620,000 25,350 0.0409 0.256 0.256 0.269 0.244 0.250 101,588 0.2495 -4.55%
2004-07-16 0 0.044 0.040 0.044 - - 0 0 - 0.269 0.244 0.269 - - 0 - 0.00%
2004-07-15 0 0.044 0.042 0.044 0.040 0.044 356,000 14,592 0.0410 0.269 0.256 0.269 0.244 0.269 58,331 0.2502 10.00%
2004-07-14 0 0.040 0.040 0.043 0.040 0.043 1,070,000 45,270 0.0423 0.244 0.244 0.262 0.244 0.262 175,321 0.2582 -11.11%
2004-07-13 0 0.045 0.042 0.045 0.038 0.045 5,048,000 222,860 0.0441 0.275 0.256 0.275 0.232 0.275 827,120 0.2694 -2.17%
2004-07-12 0 0.046 0.046 0.048 0.046 0.046 960,000 44,160 0.0460 0.281 0.281 0.293 0.281 0.281 157,297 0.2807 -2.13%
2004-07-09 0 0.047 0.047 0.048 0.046 0.047 1,146,000 53,462 0.0467 0.287 0.287 0.293 0.281 0.287 187,773 0.2847 0.00%
2004-07-08 0 0.047 0.047 0.048 0.045 0.046 1,760,000 80,620 0.0458 0.287 0.287 0.293 0.275 0.281 288,378 0.2796 2.17%
2004-07-07 0 0.046 0.045 0.049 0.045 0.046 550,000 25,250 0.0459 0.281 0.275 0.299 0.275 0.281 90,118 0.2802 0.00%
2004-07-06 0 0.046 0.046 0.049 0.046 0.046 400,000 18,400 0.0460 0.281 0.281 0.299 0.281 0.281 65,540 0.2807 0.00%
2004-07-05 0 0.046 0.046 0.049 0.046 0.049 880,000 42,332 0.0481 0.281 0.281 0.299 0.281 0.299 144,189 0.2936 0.00%
2004-07-02 0 0.046 0.045 0.046 0.050 0.050 1,000,000 49,004 0.0490 0.281 0.275 0.281 0.305 0.305 163,851 0.2991 -6.12%
2004-06-30 0 0.049 0.049 0.051 0.049 0.050 2,010,000 99,690 0.0496 0.299 0.299 0.311 0.299 0.305 329,341 0.3027 2.08%
2004-06-29 0 0.048 0.046 0.050 0.048 0.050 3,690,000 180,760 0.0490 0.293 0.281 0.305 0.293 0.305 604,610 0.2990 -4.00%
2004-06-28 0 0.050 0.049 0.050 0.046 0.050 2,280,000 112,400 0.0493 0.305 0.299 0.305 0.281 0.305 373,580 0.3009 8.70%
2004-06-25 0 0.046 0.046 0.050 0.044 0.048 6,680,000 302,030 0.0452 0.281 0.281 0.305 0.269 0.293 1,094,525 0.2759 4.55%
2004-06-24 0 0.044 0.043 0.044 0.044 0.046 1,000,000 45,000 0.0450 0.269 0.262 0.269 0.269 0.281 163,851 0.2746 -4.35%
2004-06-23 0 0.046 0.044 0.046 - - 0 0 - 0.281 0.269 0.281 - - 0 - 0.00%
2004-06-21 0 0.046 0.038 0.048 0.038 0.046 410,000 17,660 0.0431 0.281 0.232 0.293 0.232 0.281 67,179 0.2629 2.22%
2004-06-18 0 0.045 0.044 0.046 0.045 0.050 1,260,000 57,500 0.0456 0.275 0.269 0.281 0.275 0.305 206,452 0.2785 -6.25%
2004-06-17 0 0.048 0.045 0.050 0.046 0.048 1,620,000 75,820 0.0468 0.293 0.275 0.305 0.281 0.293 265,439 0.2856 2.13%
2004-06-16 0 0.047 0.047 0.049 0.045 0.047 700,000 31,900 0.0456 0.287 0.287 0.299 0.275 0.287 114,696 0.2781 -2.08%
2004-06-15 0 0.048 0.047 0.049 0.047 0.048 1,000,000 47,500 0.0475 0.293 0.287 0.299 0.287 0.293 163,851 0.2899 0.00%
2004-06-14 0 0.048 0.047 0.049 0.048 0.050 1,170,000 56,500 0.0483 0.293 0.287 0.299 0.293 0.305 191,706 0.2947 0.00%
2004-06-11 0 0.048 0.048 0.050 0.048 0.049 800,000 38,850 0.0486 0.293 0.293 0.305 0.293 0.299 131,081 0.2964 -2.04%
2004-06-10 0 0.049 0.049 0.051 0.049 0.050 638,000 31,332 0.0491 0.299 0.299 0.311 0.299 0.305 104,537 0.2997 -2.00%
2004-06-09 0 0.050 0.048 0.051 0.048 0.050 1,600,000 79,600 0.0498 0.305 0.293 0.311 0.293 0.305 262,162 0.3036 2.04%
2004-06-08 0 0.049 0.049 0.050 0.049 0.051 850,000 41,850 0.0492 0.299 0.299 0.305 0.299 0.311 139,273 0.3005 -2.00%
2004-06-07 0 0.050 0.049 0.050 0.047 0.050 1,170,000 57,660 0.0493 0.305 0.299 0.305 0.287 0.305 191,706 0.3008 4.17%
2004-06-04 0 0.048 0.047 0.050 0.046 0.048 1,050,000 50,300 0.0479 0.293 0.287 0.305 0.281 0.293 172,044 0.2924 2.13%
2004-06-03 0 0.047 0.047 0.049 0.045 0.053 2,720,000 125,360 0.0461 0.287 0.287 0.299 0.275 0.323 445,675 0.2813 -6.00%
2004-06-02 0 0.050 0.048 0.051 - - 0 0 - 0.305 0.293 0.311 - - 0 - 0.00%
2004-06-01 0 0.050 0.049 0.051 0.049 0.050 2,240,000 111,900 0.0500 0.305 0.299 0.311 0.299 0.305 367,026 0.3049 0.00%
2004-05-31 0 0.050 0.050 0.053 0.050 0.054 3,600,000 183,700 0.0510 0.305 0.305 0.323 0.305 0.330 589,864 0.3114 -1.96%
2004-05-28 0 0.051 0.051 0.054 0.046 0.053 5,168,000 258,950 0.0501 0.311 0.311 0.330 0.281 0.323 846,782 0.3058 10.87%
2004-05-27 0 0.046 0.045 0.047 0.044 0.046 3,490,000 158,558 0.0454 0.281 0.275 0.287 0.269 0.281 571,840 0.2773 2.22%
2004-05-25 0 0.045 0.045 0.046 0.044 0.045 300,000 13,400 0.0447 0.275 0.275 0.281 0.269 0.275 49,155 0.2726 2.27%
2004-05-24 0 0.044 0.044 0.046 0.044 0.044 900,000 39,600 0.0440 0.269 0.269 0.281 0.269 0.269 147,466 0.2685 2.33%
2004-05-21 0 0.043 0.043 0.045 0.043 0.043 600,000 25,800 0.0430 0.262 0.262 0.275 0.262 0.262 98,311 0.2624 -2.27%
2004-05-20 0 0.044 0.043 0.044 0.041 0.046 7,570,000 327,140 0.0432 0.269 0.262 0.269 0.250 0.281 1,240,352 0.2637 7.32%
2004-05-19 0 0.041 0.041 0.042 0.036 0.042 7,844,000 310,924 0.0396 0.250 0.250 0.256 0.220 0.256 1,285,248 0.2419 2.50%
2004-05-18 0 0.040 0.040 0.041 0.036 0.041 1,102,000 40,582 0.0368 0.244 0.244 0.250 0.220 0.250 180,564 0.2248 14.29%
2004-05-17 0 0.035 0.035 0.039 0.033 0.040 1,660,000 59,940 0.0361 0.214 0.214 0.238 0.201 0.244 271,993 0.2204 -12.50%
2004-05-14 0 0.040 0.040 0.041 0.040 0.041 4,600,000 187,000 0.0407 0.244 0.244 0.250 0.244 0.250 753,715 0.2481 -4.76%
2004-05-13 0 0.042 0.041 0.042 0.041 0.042 4,582,000 190,444 0.0416 0.256 0.250 0.256 0.250 0.256 750,765 0.2537 0.00%
2004-05-12 0 0.042 0.042 0.043 0.041 0.042 1,050,000 44,050 0.0420 0.256 0.256 0.262 0.250 0.256 172,044 0.2560 0.00%
2004-05-11 0 0.042 0.041 0.043 0.039 0.042 2,900,000 120,700 0.0416 0.256 0.250 0.262 0.238 0.256 475,168 0.2540 2.44%
2004-05-10 0 0.041 0.041 0.043 0.041 0.043 5,002,000 213,582 0.0427 0.250 0.250 0.262 0.250 0.262 819,583 0.2606 -6.82%
2004-05-07 0 0.044 0.043 0.045 0.044 0.044 1,700,000 74,800 0.0440 0.269 0.262 0.275 0.269 0.269 278,547 0.2685 0.00%
2004-05-06 0 0.044 0.044 0.045 0.043 0.045 820,000 36,230 0.0442 0.269 0.269 0.275 0.262 0.275 134,358 0.2697 2.33%
2004-05-05 0 0.043 0.043 0.044 0.043 0.044 2,720,000 118,980 0.0437 0.262 0.262 0.269 0.262 0.269 445,675 0.2670 0.00%
2004-05-04 0 0.043 0.043 0.044 0.043 0.044 2,500,000 108,700 0.0435 0.262 0.262 0.269 0.262 0.269 409,628 0.2654 -2.27%
2004-05-03 0 0.044 0.044 0.048 0.044 0.045 960,000 42,540 0.0443 0.269 0.269 0.293 0.269 0.275 157,297 0.2704 2.33%
2004-04-30 0 0.043 0.042 0.043 0.042 0.043 1,200,000 50,900 0.0424 0.262 0.256 0.262 0.256 0.262 196,621 0.2589 0.00%
2004-04-29 0 0.043 0.042 0.043 0.042 0.044 2,990,000 128,422 0.0430 0.262 0.256 0.262 0.256 0.269 489,915 0.2621 -4.44%
2004-04-28 0 0.045 0.044 0.045 0.043 0.045 5,706,000 251,940 0.0442 0.275 0.269 0.275 0.262 0.275 934,934 0.2695 4.65%
2004-04-27 0 0.043 0.043 0.044 0.041 0.045 8,940,000 392,580 0.0439 0.262 0.262 0.269 0.250 0.275 1,464,828 0.2680 2.38%
2004-04-26 0 0.042 0.042 0.043 0.041 0.042 4,224,000 176,088 0.0417 0.256 0.256 0.262 0.250 0.256 692,107 0.2544 2.44%
2004-04-23 0 0.041 0.041 0.042 0.041 0.043 8,840,000 367,440 0.0416 0.250 0.250 0.256 0.250 0.262 1,448,443 0.2537 0.00%
2004-04-22 0 0.041 0.041 0.042 0.041 0.042 7,522,000 313,516 0.0417 0.250 0.250 0.256 0.250 0.256 1,232,488 0.2544 -2.38%
2004-04-21 0 0.042 0.042 0.043 0.042 0.044 12,098,000 519,926 0.0430 0.256 0.256 0.262 0.256 0.269 1,982,270 0.2623 -4.55%
2004-04-20 0 0.044 0.044 0.045 0.043 0.048 12,940,000 594,640 0.0460 0.269 0.269 0.275 0.262 0.293 2,120,232 0.2805 -4.35%
2004-04-19 0 0.046 0.046 0.050 0.046 0.047 4,328,000 200,688 0.0464 0.281 0.281 0.305 0.281 0.287 709,147 0.2830 0.00%
2004-04-16 0 0.046 0.046 0.048 0.046 0.049 3,372,000 158,116 0.0469 0.281 0.281 0.293 0.281 0.299 552,506 0.2862 0.00%
2004-04-15 0 0.046 0.046 0.048 0.046 0.048 5,142,000 241,944 0.0471 0.281 0.281 0.293 0.281 0.293 842,522 0.2872 -4.17%
2004-04-14 0 0.048 0.047 0.048 0.047 0.049 6,400,000 308,200 0.0482 0.293 0.287 0.293 0.287 0.299 1,048,647 0.2939 -2.04%
2004-04-13 0 0.049 0.048 0.050 0.049 0.050 6,100,000 303,000 0.0497 0.299 0.293 0.305 0.299 0.305 999,491 0.3032 2.08%
2004-04-08 0 0.048 0.049 0.050 0.048 0.051 4,286,000 213,558 0.0498 0.293 0.299 0.305 0.293 0.311 702,266 0.3041 -2.04%
2004-04-07 0 0.049 0.049 0.050 0.049 0.051 5,100,000 254,210 0.0498 0.299 0.299 0.305 0.299 0.311 835,640 0.3042 -3.92%
2004-04-06 0 0.051 0.050 0.051 0.050 0.052 10,750,000 547,594 0.0509 0.311 0.305 0.311 0.305 0.317 1,761,399 0.3109 4.08%
2004-04-02 0 0.049 0.048 0.050 0.047 0.050 8,798,000 431,276 0.0490 0.299 0.293 0.305 0.287 0.305 1,441,561 0.2992 4.26%
2004-04-01 0 0.047 0.047 0.048 0.047 0.052 32,188,000 1,579,998 0.0491 0.287 0.287 0.293 0.287 0.317 5,274,037 0.2996 -9.62%
2004-03-31 0 0.052 0.051 0.052 0.050 0.053 58,430,000 3,005,592 0.0514 0.317 0.311 0.317 0.305 0.323 9,573,816 0.3139 -1.89%
2004-03-30 0 0.053 0.052 0.053 0.052 0.057 40,176,000 2,162,468 0.0538 0.323 0.317 0.323 0.317 0.348 6,582,879 0.3285 0.00%
2004-03-29 0 0.053 0.053 0.054 0.053 0.054 25,510,000 1,365,530 0.0535 0.323 0.323 0.330 0.323 0.330 4,179,840 0.3267 0.00%
2004-03-26 0 0.053 0.053 0.054 0.051 0.054 24,442,000 1,290,084 0.0528 0.323 0.323 0.330 0.311 0.330 4,004,847 0.3221 0.00%
2004-03-25 0 0.053 0.053 0.054 0.053 0.055 24,040,000 1,284,130 0.0534 0.323 0.323 0.330 0.323 0.336 3,938,979 0.3260 -1.85%
2004-03-24 0 0.054 0.053 0.054 0.051 0.057 25,000,000 1,337,322 0.0535 0.330 0.323 0.330 0.311 0.348 4,096,276 0.3265 1.89%
2004-03-23 0 0.053 0.052 0.053 0.051 0.054 38,040,000 2,002,580 0.0526 0.323 0.317 0.323 0.311 0.330 6,232,894 0.3213 0.00%
2004-03-22 0 0.053 0.052 0.053 0.051 0.057 95,274,000 5,103,178 0.0536 0.323 0.317 0.323 0.311 0.348 15,610,744 0.3269 -7.02%
2004-03-19 0 0.057 0.056 0.057 0.055 0.058 34,792,000 1,983,016 0.0570 0.348 0.342 0.348 0.336 0.354 5,700,705 0.3479 -1.72%
2004-03-18 0 0.058 0.057 0.058 0.057 0.063 77,108,000 4,634,874 0.0601 0.354 0.348 0.354 0.348 0.384 12,634,226 0.3669 0.00%
2004-03-17 0 0.058 0.057 0.058 0.057 0.061 36,640,000 2,137,298 0.0583 0.354 0.348 0.354 0.348 0.372 6,003,502 0.3560 0.00%
2004-03-16 0 0.058 0.058 0.059 0.057 0.060 39,682,000 2,327,000 0.0586 0.354 0.354 0.360 0.348 0.366 6,501,937 0.3579 -3.33%
2004-03-15 0 0.060 0.059 0.060 0.059 0.063 45,130,000 2,753,180 0.0610 0.366 0.360 0.366 0.360 0.384 7,394,597 0.3723 1.69%
2004-03-12 0 0.059 0.058 0.059 0.058 0.062 13,144,000 784,900 0.0597 0.360 0.354 0.360 0.354 0.378 2,153,658 0.3644 -3.28%
2004-03-11 0 0.061 0.061 0.062 0.061 0.062 8,408,000 516,118 0.0614 0.372 0.372 0.378 0.372 0.378 1,377,660 0.3746 1.67%
2004-03-10 0 0.060 0.059 0.060 0.059 0.068 68,080,000 4,250,780 0.0624 0.366 0.360 0.366 0.360 0.415 11,154,979 0.3811 -4.76%
2004-03-09 0 0.063 0.061 0.064 0.061 0.065 56,146,000 3,504,766 0.0624 0.384 0.372 0.391 0.372 0.397 9,199,580 0.3810 0.00%
2004-03-08 0 0.063 0.062 0.063 0.061 0.064 47,432,000 2,968,180 0.0626 0.384 0.378 0.384 0.372 0.391 7,771,783 0.3819 -3.08%
2004-03-05 0 0.065 0.063 0.065 0.063 0.066 17,060,000 1,106,620 0.0649 0.397 0.384 0.397 0.384 0.403 2,795,299 0.3959 0.00%
2004-03-04 0 0.065 0.065 0.066 0.065 0.067 27,522,000 1,815,854 0.0660 0.397 0.397 0.403 0.397 0.409 4,509,508 0.4027 0.00%
2004-03-03 0 0.065 0.066 0.067 0.060 0.066 26,166,000 1,671,350 0.0639 0.397 0.403 0.409 0.366 0.403 4,287,326 0.3898 -1.52%
2004-03-02 0 0.066 0.066 0.068 0.066 0.072 20,742,000 1,431,092 0.0690 0.403 0.403 0.415 0.403 0.439 3,398,598 0.4211 -5.71%
2004-03-01 0 0.070 0.069 0.070 0.067 0.072 33,357,714 2,327,465 0.0698 0.427 0.421 0.427 0.409 0.439 5,465,696 0.4258 1.45%
2004-02-27 0 0.069 0.069 0.070 0.062 0.072 204,118,000 11,777,016 0.0577 0.421 0.421 0.427 0.378 0.439 33,444,947 0.3521 7.81%
2004-02-26 1 - - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2004-02-25 0 0.064 0.064 0.065 0.063 0.067 10,510,000 680,970 0.0648 0.391 0.391 0.397 0.384 0.409 1,722,074 0.3954 1.59%
2004-02-24 0 0.063 0.063 0.064 0.063 0.064 4,990,000 316,860 0.0635 0.384 0.384 0.391 0.384 0.391 817,617 0.3875 0.00%
2004-02-23 0 0.063 0.063 0.064 0.063 0.066 2,436,000 156,290 0.0642 0.384 0.384 0.391 0.384 0.403 399,141 0.3916 -4.55%
2004-02-20 0 0.066 0.065 0.066 0.062 0.066 10,008,568 642,077 0.0642 0.403 0.397 0.403 0.378 0.403 1,639,914 0.3915 4.76%
2004-02-19 0 0.063 0.063 0.064 0.062 0.067 12,877,423 823,525 0.0640 0.384 0.384 0.391 0.378 0.409 2,109,979 0.3903 -3.08%
2004-02-18 0 0.065 0.065 0.066 0.065 0.069 15,467,083 1,024,206 0.0662 0.397 0.397 0.403 0.397 0.421 2,534,298 0.4041 -2.99%
2004-02-17 0 0.067 0.067 0.069 0.066 0.071 7,827,663 540,822 0.0691 0.409 0.409 0.421 0.403 0.433 1,282,571 0.4217 -4.29%
2004-02-16 0 0.070 0.070 0.071 0.067 0.070 10,500,000 715,102 0.0681 0.427 0.427 0.433 0.409 0.427 1,720,436 0.4157 1.45%
2004-02-13 0 0.069 0.067 0.069 0.065 0.069 3,270,000 218,650 0.0669 0.421 0.409 0.421 0.397 0.421 535,793 0.4081 1.47%
2004-02-12 0 0.068 0.067 0.069 0.065 0.068 1,840,000 123,408 0.0671 0.415 0.409 0.421 0.397 0.415 301,486 0.4093 3.03%
2004-02-11 0 0.066 0.066 0.067 0.064 0.070 9,520,000 630,790 0.0663 0.403 0.403 0.409 0.391 0.427 1,559,862 0.4044 -4.35%
2004-02-10 0 0.069 0.068 0.069 0.068 0.074 21,910,000 1,571,100 0.0717 0.421 0.415 0.421 0.415 0.452 3,589,976 0.4376 -4.17%
2004-02-09 0 0.072 0.070 0.072 0.068 0.074 22,536,000 1,613,574 0.0716 0.439 0.427 0.439 0.415 0.452 3,692,547 0.4370 5.88%
2004-02-06 0 0.068 0.068 0.069 0.065 0.069 39,160,000 2,614,028 0.0668 0.415 0.415 0.421 0.397 0.421 6,416,407 0.4074 4.62%
2004-02-05 0 0.065 0.064 0.065 0.061 0.076 78,524,000 5,222,960 0.0665 0.397 0.391 0.397 0.372 0.464 12,866,239 0.4059 1.56%
2004-02-04 0 0.064 0.063 0.064 0.063 0.072 102,682,000 6,911,986 0.0673 0.391 0.384 0.391 0.384 0.439 16,824,553 0.4108 -7.25%
2004-02-03 0 0.069 0.069 0.070 0.068 0.078 120,912,000 8,672,464 0.0717 0.421 0.421 0.427 0.415 0.476 19,811,557 0.4377 -6.76%
2004-02-02 0 0.074 0.073 0.074 0.073 0.081 144,298,000 11,082,008 0.0768 0.452 0.446 0.452 0.446 0.494 23,643,377 0.4687 -7.50%
2004-01-30 0 0.080 0.079 0.080 0.077 0.086 133,480,000 10,799,090 0.0809 0.488 0.482 0.488 0.470 0.525 21,870,837 0.4938 -2.44%
2004-01-29 0 0.082 0.082 0.083 0.081 0.088 83,680,000 7,060,120 0.0844 0.500 0.500 0.507 0.494 0.537 13,711,055 0.5149 -2.38%
2004-01-28 0 0.084 0.082 0.083 0.083 0.092 47,410,000 4,150,180 0.0875 0.513 0.500 0.507 0.507 0.561 7,768,178 0.5343 -5.62%
2004-01-27 0 0.089 0.088 0.089 0.087 0.093 32,910,000 2,978,090 0.0905 0.543 0.537 0.543 0.531 0.568 5,392,338 0.5523 -4.30%
2004-01-26 0 0.093 0.091 0.098 0.088 0.093 30,112,000 2,710,180 0.0900 0.568 0.555 0.598 0.537 0.568 4,933,883 0.5493 3.33%
2004-01-21 0 0.090 0.089 0.090 0.087 0.091 22,860,000 2,034,180 0.0890 0.549 0.543 0.549 0.531 0.555 3,745,635 0.5431 0.00%
2004-01-20 0 0.090 0.089 0.090 0.089 0.093 21,050,000 1,903,810 0.0904 0.549 0.543 0.549 0.543 0.568 3,449,064 0.5520 -1.10%
2004-01-19 0 0.091 0.090 0.091 0.088 0.095 26,236,000 2,404,690 0.0917 0.555 0.549 0.555 0.537 0.580 4,298,796 0.5594 0.00%
2004-01-16 0 0.091 0.091 0.092 0.088 0.096 62,230,000 5,713,270 0.0918 0.555 0.555 0.561 0.537 0.586 10,196,450 0.5603 0.00%
2004-01-15 0 0.091 0.090 0.091 0.088 0.091 41,610,000 3,711,744 0.0892 0.555 0.549 0.555 0.537 0.555 6,817,842 0.5444 3.41%
2004-01-14 0 0.088 0.085 0.090 0.088 0.094 31,710,000 2,922,782 0.0922 0.537 0.519 0.549 0.537 0.574 5,195,716 0.5625 2.33%
2004-01-13 0 0.086 0.086 0.090 0.086 0.100 44,650,000 4,313,880 0.0966 0.525 0.525 0.549 0.525 0.610 7,315,949 0.5897 -10.42%
2004-01-12 0 0.096 0.090 0.096 0.087 0.096 61,336,000 5,563,762 0.0907 0.586 0.549 0.586 0.531 0.586 10,049,967 0.5536 10.34%
2004-01-09 0 0.087 0.087 0.089 0.082 0.089 7,410,000 621,380 0.0839 0.531 0.531 0.543 0.500 0.543 1,214,136 0.5118 4.82%
2004-01-08 0 0.083 0.080 0.083 0.080 0.083 990,000 80,294 0.0811 0.507 0.488 0.507 0.488 0.507 162,213 0.4950 2.47%
2004-01-07 0 0.081 0.080 0.081 0.079 0.081 250,000 19,950 0.0798 0.494 0.488 0.494 0.482 0.494 40,963 0.4870 1.25%
2004-01-06 0 0.080 0.078 0.084 0.078 0.078 100,000 7,800 0.0780 0.488 0.476 0.513 0.476 0.476 16,385 0.4760 0.00%
2004-01-05 0 0.080 0.080 0.083 0.078 0.089 1,196,000 98,768 0.0826 0.488 0.488 0.507 0.476 0.543 195,966 0.5040 2.56%
2004-01-02 0 0.078 0.076 0.078 0.070 0.078 1,352,000 101,156 0.0748 0.476 0.464 0.476 0.427 0.476 221,527 0.4566 -2.50%
2003-12-31 0 0.080 0.080 0.083 0.080 0.080 1,342,000 104,160 0.0776 0.488 0.488 0.507 0.488 0.488 219,888 0.4737 0.00%
2003-12-30 0 0.080 0.074 0.080 0.080 0.080 400,000 32,000 0.0800 0.488 0.452 0.488 0.488 0.488 65,540 0.4882 0.00%
2003-12-29 0 0.080 0.079 0.080 0.079 0.080 1,834,000 146,712 0.0800 0.488 0.482 0.488 0.482 0.488 300,503 0.4882 -2.44%
2003-12-24 0 0.082 0.082 0.085 0.081 0.082 174,000 14,194 0.0816 0.500 0.500 0.519 0.494 0.500 28,510 0.4979 -2.38%
2003-12-23 0 0.084 0.084 0.085 0.082 0.084 918,000 76,770 0.0836 0.513 0.513 0.519 0.500 0.513 150,415 0.5104 2.44%
2003-12-22 0 0.082 0.082 0.085 0.079 0.082 640,000 51,360 0.0803 0.500 0.500 0.519 0.482 0.500 104,865 0.4898 -5.75%
2003-12-19 0 0.087 0.078 0.087 0.080 0.088 1,300,000 109,500 0.0842 0.531 0.476 0.531 0.488 0.537 213,006 0.5141 8.75%
2003-12-18 0 0.080 0.080 0.084 0.079 0.080 198,000 15,740 0.0795 0.488 0.488 0.513 0.482 0.488 32,443 0.4852 1.27%
2003-12-17 0 0.079 0.079 0.080 0.079 0.079 300,000 23,700 0.0790 0.482 0.482 0.488 0.482 0.482 49,155 0.4821 -1.25%
2003-12-16 0 0.080 0.077 0.087 0.076 0.080 800,000 63,596 0.0795 0.488 0.470 0.531 0.464 0.488 131,081 0.4852 -3.61%
2003-12-15 0 0.083 0.083 0.088 0.083 0.083 600,000 49,800 0.0830 0.507 0.507 0.537 0.507 0.507 98,311 0.5066 0.00%
2003-12-12 0 0.083 0.083 0.090 - - 0 0 - 0.507 0.507 0.549 - - 0 - 0.00%
2003-12-11 0 0.083 0.081 0.090 0.080 0.083 1,250,000 103,600 0.0829 0.507 0.494 0.549 0.488 0.507 204,814 0.5058 0.00%
2003-12-10 0 0.083 0.081 0.083 0.077 0.086 3,266,000 270,452 0.0828 0.507 0.494 0.507 0.470 0.525 535,137 0.5054 0.00%
2003-12-09 0 0.083 0.080 0.083 0.083 0.083 642,000 53,286 0.0830 0.507 0.488 0.507 0.507 0.507 105,192 0.5066 0.00%
2003-12-08 0 0.083 0.082 0.084 0.076 0.085 2,534,000 206,244 0.0814 0.507 0.500 0.513 0.464 0.519 415,199 0.4967 -3.49%
2003-12-05 0 0.086 0.089 0.091 0.086 0.093 5,690,000 503,980 0.0886 0.525 0.543 0.555 0.525 0.568 932,312 0.5406 -4.44%
2003-12-04 0 0.090 0.085 0.090 0.084 0.090 2,320,000 198,780 0.0857 0.549 0.519 0.549 0.513 0.549 380,134 0.5229 -2.17%
2003-12-03 0 0.092 0.090 0.093 0.092 0.092 130,000 11,960 0.0920 0.561 0.549 0.568 0.561 0.561 21,301 0.5615 2.22%
2003-12-02 0 0.090 0.090 0.091 0.089 0.097 7,868,000 726,490 0.0923 0.549 0.549 0.555 0.543 0.592 1,289,180 0.5635 -6.25%
2003-12-01 0 0.096 0.096 0.097 0.095 0.099 5,310,000 514,080 0.0968 0.586 0.586 0.592 0.580 0.604 870,049 0.5909 0.00%
2003-11-28 0 0.096 0.096 0.099 0.096 0.100 7,384,000 731,654 0.0991 0.586 0.586 0.604 0.586 0.610 1,209,876 0.6047 -3.03%
2003-11-27 0 0.099 0.100 0.101 0.089 0.101 5,048,000 480,926 0.0953 0.604 0.610 0.616 0.543 0.616 827,120 0.5814 0.00%
2003-11-26 0 0.099 0.098 0.099 0.099 0.104 8,520,000 867,380 0.1018 0.604 0.598 0.604 0.604 0.635 1,396,011 0.6213 -1.98%
2003-11-25 0 0.101 0.100 0.102 0.100 0.109 8,600,000 885,602 0.1030 0.616 0.610 0.623 0.610 0.665 1,409,119 0.6285 -0.98%
2003-11-24 0 0.102 0.100 0.102 0.099 0.107 10,122,000 1,036,380 0.1024 0.623 0.610 0.623 0.604 0.653 1,658,500 0.6249 -0.97%
2003-11-21 0 0.103 0.102 0.103 0.089 0.103 17,572,000 1,734,272 0.0987 0.629 0.623 0.629 0.543 0.629 2,879,190 0.6023 11.96%
2003-11-20 0 0.092 0.090 0.092 0.089 0.095 6,896,000 628,680 0.0912 0.561 0.549 0.561 0.543 0.580 1,129,917 0.5564 2.22%
2003-11-19 0 0.090 0.088 0.090 0.087 0.091 8,600,000 759,572 0.0883 0.549 0.537 0.549 0.531 0.555 1,409,119 0.5390 1.12%
2003-11-18 0 0.089 0.087 0.089 0.082 0.089 12,238,000 1,056,408 0.0863 0.543 0.531 0.543 0.500 0.543 2,005,209 0.5268 1.14%
2003-11-17 0 0.088 0.088 0.089 0.084 0.098 13,310,000 1,169,050 0.0878 0.537 0.537 0.543 0.513 0.598 2,180,857 0.5361 -10.20%
2003-11-14 0 0.098 0.097 0.098 0.094 0.105 27,318,000 2,709,134 0.0992 0.598 0.592 0.598 0.574 0.641 4,476,083 0.6052 -4.85%
2003-11-13 0 0.103 0.103 0.105 0.100 0.110 17,486,000 1,806,470 0.1033 0.629 0.629 0.641 0.610 0.671 2,865,099 0.6305 -4.63%
2003-11-12 0 0.108 0.108 0.110 0.101 0.119 18,998,000 1,997,440 0.1051 0.659 0.659 0.671 0.616 0.726 3,112,842 0.6417 -9.24%
2003-11-11 0 0.119 0.119 0.122 0.116 0.130 21,924,000 2,634,972 0.1202 0.726 0.726 0.745 0.708 0.793 3,592,270 0.7335 -7.75%
2003-11-10 0 0.129 0.127 0.130 0.127 0.146 39,446,000 5,218,904 0.1323 0.787 0.775 0.793 0.775 0.891 6,463,268 0.8075 -10.42%
2003-11-07 0 0.144 0.143 0.146 0.141 0.152 20,180,000 2,949,780 0.1462 0.879 0.873 0.891 0.861 0.928 3,306,514 0.8921 -3.36%
2003-11-06 0 0.149 0.150 0.151 0.143 0.168 70,904,000 10,942,284 0.1543 0.909 0.915 0.922 0.873 1.025 11,617,694 0.9419 -9.70%
2003-11-05 0 0.165 0.164 0.165 0.158 0.170 108,734,000 17,943,896 0.1650 1.007 1.001 1.007 0.964 1.038 17,816,179 1.0072 5.10%
2003-11-04 0 0.157 0.157 0.159 0.144 0.180 113,772,000 18,711,048 0.1645 0.958 0.958 0.970 0.879 1.099 18,641,661 1.0037 11.35%
2003-11-03 0 0.141 0.140 0.144 0.131 0.147 18,734,000 2,589,608 0.1382 0.861 0.854 0.879 0.800 0.897 3,069,585 0.8436 0.71%
2003-10-31 0 0.140 0.138 0.140 0.132 0.140 17,132,000 2,365,280 0.1381 0.854 0.842 0.854 0.806 0.854 2,807,096 0.8426 6.06%
2003-10-30 0 0.132 0.131 0.133 0.132 0.140 5,494,000 732,248 0.1333 0.806 0.800 0.812 0.806 0.854 900,198 0.8134 -5.71%
2003-10-29 0 0.140 0.139 0.140 0.130 0.140 16,770,000 2,275,548 0.1357 0.854 0.848 0.854 0.793 0.854 2,747,782 0.8281 1.45%
2003-10-28 0 0.138 0.137 0.138 0.134 0.145 18,136,000 2,491,256 0.1374 0.842 0.836 0.842 0.818 0.885 2,971,602 0.8384 0.00%
2003-10-27 0 0.138 0.134 0.138 0.135 0.146 17,388,000 2,420,042 0.1392 0.842 0.818 0.842 0.824 0.891 2,849,042 0.8494 4.55%
2003-10-24 0 0.132 0.132 0.133 0.112 0.135 29,064,000 3,666,200 0.1261 0.806 0.806 0.812 0.684 0.824 4,762,167 0.7699 17.86%
2003-10-23 0 0.112 0.111 0.113 0.102 0.126 25,670,000 2,995,094 0.1167 0.684 0.677 0.690 0.623 0.769 4,206,056 0.7121 2.75%
2003-10-22 0 0.109 0.109 0.112 0.092 0.110 9,982,000 988,360 0.0990 0.665 0.665 0.684 0.561 0.671 1,635,561 0.6043 14.74%
2003-10-21 0 0.095 0.092 0.096 0.087 0.095 6,948,000 650,840 0.0937 0.580 0.561 0.586 0.531 0.580 1,138,437 0.5717 6.74%
2003-10-20 0 0.089 0.088 0.089 0.085 0.095 4,270,000 389,370 0.0912 0.543 0.537 0.543 0.519 0.580 699,644 0.5565 5.95%
2003-10-17 0 0.084 0.084 0.086 0.084 0.087 5,286,000 451,352 0.0854 0.513 0.513 0.525 0.513 0.531 866,117 0.5211 1.20%
2003-10-16 0 0.083 0.080 0.084 0.079 0.083 4,160,000 332,646 0.0800 0.507 0.488 0.513 0.482 0.507 681,620 0.4880 5.06%
2003-10-15 0 0.079 0.072 0.079 0.078 0.079 880,000 69,140 0.0786 0.482 0.439 0.482 0.476 0.482 144,189 0.4795 -1.25%
2003-10-14 0 0.080 0.074 0.082 0.073 0.087 1,972,000 153,088 0.0776 0.488 0.452 0.500 0.446 0.531 323,114 0.4738 3.90%
2003-10-13 0 0.077 0.077 0.078 0.071 0.079 3,922,000 299,404 0.0763 0.470 0.470 0.476 0.433 0.482 642,624 0.4659 0.00%
2003-10-10 0 0.077 0.077 0.078 0.068 0.070 1,896,000 130,578 0.0689 0.470 0.470 0.476 0.415 0.427 310,662 0.4203 6.94%
2003-10-09 0 0.072 0.072 0.073 0.070 0.070 700,000 49,000 0.0700 0.439 0.439 0.446 0.427 0.427 114,696 0.4272 -1.37%
2003-10-08 0 0.073 0.069 0.073 0.068 0.073 180,000 12,560 0.0698 0.446 0.421 0.446 0.415 0.446 29,493 0.4259 -1.35%
2003-10-07 0 0.074 0.074 0.075 0.069 0.077 300,000 21,580 0.0719 0.452 0.452 0.458 0.421 0.470 49,155 0.4390 -2.63%
2003-10-06 0 0.076 0.069 0.077 0.068 0.076 502,000 34,392 0.0685 0.464 0.421 0.470 0.415 0.464 82,253 0.4181 2.70%
2003-10-03 0 0.074 0.074 0.075 0.068 0.072 828,000 57,320 0.0692 0.452 0.452 0.458 0.415 0.439 135,669 0.4225 -2.63%
2003-10-02 0 0.076 0.071 0.076 0.074 0.079 476,000 37,114 0.0780 0.464 0.433 0.464 0.452 0.482 77,993 0.4759 1.33%
2003-09-30 0 0.075 0.075 0.076 0.074 0.074 1,580,000 116,920 0.0740 0.458 0.458 0.464 0.452 0.452 258,885 0.4516 -2.60%
2003-09-29 0 0.077 0.077 0.078 0.077 0.078 1,308,000 100,724 0.0770 0.470 0.470 0.476 0.470 0.476 214,317 0.4700 -1.28%
2003-09-26 0 0.078 0.078 0.079 0.072 0.072 380,000 27,360 0.0720 0.476 0.476 0.482 0.439 0.439 62,263 0.4394 -2.50%
2003-09-25 0 0.080 - 0.080 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2003-09-24 0 0.080 0.080 0.081 - - 0 0 - 0.488 0.488 0.494 - - 0 - 1.27%
2003-09-23 0 0.079 - 0.079 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
2003-09-22 0 0.079 0.079 0.080 0.072 0.080 730,000 56,570 0.0775 0.482 0.482 0.488 0.439 0.488 119,611 0.4729 -1.25%
2003-09-19 0 0.080 0.073 0.080 0.073 0.080 158,000 11,604 0.0734 0.488 0.446 0.488 0.446 0.488 25,888 0.4482 0.00%
2003-09-18 0 0.080 0.080 0.082 0.078 0.082 3,868,000 308,930 0.0799 0.488 0.488 0.500 0.476 0.500 633,776 0.4874 -1.23%
2003-09-17 0 0.081 0.080 0.082 0.081 0.083 1,262,000 103,292 0.0818 0.494 0.488 0.500 0.494 0.507 206,780 0.4995 0.00%
2003-09-16 0 0.081 0.078 0.082 0.078 0.082 552,000 44,824 0.0812 0.494 0.476 0.500 0.476 0.500 90,446 0.4956 -5.81%
2003-09-15 0 0.086 0.086 0.087 0.085 0.088 28,000 2,440 0.0871 0.525 0.525 0.531 0.519 0.537 4,588 0.5318 4.88%
2003-09-11 0 0.082 0.077 0.082 0.084 0.084 320,000 26,880 0.0840 0.500 0.470 0.500 0.513 0.513 52,432 0.5127 5.13%
2003-09-10 0 0.078 0.078 0.079 0.076 0.079 2,172,000 167,572 0.0772 0.476 0.476 0.482 0.464 0.482 355,884 0.4709 4.00%
2003-09-09 0 0.075 0.081 0.088 0.075 0.089 1,580,000 136,950 0.0867 0.458 0.494 0.537 0.458 0.543 258,885 0.5290 -15.73%
2003-09-08 0 0.089 0.089 0.090 0.080 0.090 2,570,000 220,288 0.0857 0.543 0.543 0.549 0.488 0.549 421,097 0.5231 -1.11%
2003-09-05 0 0.090 0.082 0.090 0.082 0.090 1,796,000 154,000 0.0857 0.549 0.500 0.549 0.500 0.549 294,276 0.5233 1.12%
2003-09-04 0 0.089 - 0.089 0.089 0.100 10,856,000 1,029,314 0.0948 0.543 - 0.543 0.543 0.610 1,778,767 0.5787 0.00%
2003-09-03 0 0.089 0.089 0.092 0.071 0.090 10,238,000 843,324 0.0824 0.543 0.543 0.561 0.433 0.549 1,677,507 0.5027 20.27%
2003-09-02 0 0.074 0.070 0.074 0.075 0.075 500,000 37,500 0.0750 0.452 0.427 0.452 0.458 0.458 81,926 0.4577 -2.63%
2003-09-01 0 0.076 0.076 0.078 0.071 0.079 2,852,000 220,136 0.0772 0.464 0.464 0.476 0.433 0.482 467,303 0.4711 -1.30%
2003-08-29 0 0.077 0.073 0.077 0.074 0.077 2,136,000 159,572 0.0747 0.470 0.446 0.470 0.452 0.470 349,986 0.4559 2.67%
2003-08-28 0 0.075 0.072 0.075 0.074 0.075 450,000 33,550 0.0746 0.458 0.439 0.458 0.452 0.458 73,733 0.4550 0.00%
2003-08-27 0 0.075 0.075 0.076 0.070 0.080 2,050,000 151,450 0.0739 0.458 0.458 0.464 0.427 0.488 335,895 0.4509 7.14%
2003-08-26 0 0.070 0.064 0.072 0.070 0.080 5,050,000 368,800 0.0730 0.427 0.391 0.439 0.427 0.488 827,448 0.4457 -6.67%
2003-08-25 0 0.075 0.070 0.075 0.064 0.075 14,370,000 995,172 0.0693 0.458 0.427 0.458 0.391 0.458 2,354,539 0.4227 10.29%
2003-08-22 0 0.068 0.068 0.069 0.059 0.063 2,290,000 140,500 0.0614 0.415 0.415 0.421 0.360 0.384 375,219 0.3744 15.25%
2003-08-21 0 0.059 0.059 0.060 0.059 0.060 2,630,000 156,900 0.0597 0.360 0.360 0.366 0.360 0.366 430,928 0.3641 1.72%
2003-08-20 0 0.058 0.058 0.059 0.057 0.060 1,310,000 76,970 0.0588 0.354 0.354 0.360 0.348 0.366 214,645 0.3586 3.57%
2003-08-19 0 0.056 0.056 0.057 0.055 0.057 3,890,000 215,350 0.0554 0.342 0.342 0.348 0.336 0.348 637,381 0.3379 -3.45%
2003-08-18 0 0.058 0.053 0.058 0.053 0.058 1,210,000 65,800 0.0544 0.354 0.323 0.354 0.323 0.354 198,260 0.3319 5.45%
2003-08-15 0 0.055 0.055 0.056 0.053 0.055 1,962,000 105,786 0.0539 0.336 0.336 0.342 0.323 0.336 321,476 0.3291 -1.79%
2003-08-14 0 0.056 0.056 0.057 0.052 0.063 4,936,000 274,192 0.0555 0.342 0.342 0.348 0.317 0.384 808,769 0.3390 -11.11%
2003-08-13 0 0.063 0.062 0.063 0.056 0.063 3,674,000 214,040 0.0583 0.384 0.378 0.384 0.342 0.384 601,989 0.3556 5.00%
2003-08-12 0 0.060 0.058 0.061 - - 0 0 - 0.366 0.354 0.372 - - 0 - 0.00%
2003-08-11 0 0.060 0.058 0.060 0.061 0.061 500,000 30,500 0.0610 0.366 0.354 0.366 0.372 0.372 81,926 0.3723 0.00%
2003-08-08 0 0.060 0.060 0.061 0.058 0.059 460,000 27,080 0.0589 0.366 0.366 0.372 0.354 0.360 75,371 0.3593 -3.23%
2003-08-07 0 0.062 0.058 0.062 0.057 0.062 564,000 34,718 0.0616 0.378 0.354 0.378 0.348 0.378 92,412 0.3757 0.00%
2003-08-06 0 0.062 0.058 0.062 0.062 0.062 400,000 24,800 0.0620 0.378 0.354 0.378 0.378 0.378 65,540 0.3784 3.33%
2003-08-05 0 0.060 0.059 0.061 0.060 0.065 670,000 40,550 0.0605 0.366 0.360 0.372 0.366 0.397 109,780 0.3694 0.00%
2003-08-04 0 0.060 0.060 0.061 0.057 0.060 770,000 45,900 0.0596 0.366 0.366 0.372 0.348 0.366 126,165 0.3638 3.45%
2003-08-01 0 0.058 0.058 0.059 0.057 0.060 1,670,000 97,090 0.0581 0.354 0.354 0.360 0.348 0.366 273,631 0.3548 -6.45%
2003-07-31 0 0.062 0.058 0.062 0.057 0.062 3,174,000 192,678 0.0607 0.378 0.354 0.378 0.348 0.378 520,063 0.3705 8.77%
2003-07-30 0 0.057 0.057 0.058 0.055 0.057 1,606,000 89,876 0.0560 0.348 0.348 0.354 0.336 0.348 263,145 0.3415 0.00%
2003-07-29 0 0.057 0.055 0.057 - - 0 0 - 0.348 0.336 0.348 - - 0 - -3.39%
2003-07-28 0 0.059 0.059 0.060 0.055 0.056 740,000 41,140 0.0556 0.360 0.360 0.366 0.336 0.342 121,250 0.3393 7.27%
2003-07-25 0 0.055 0.055 0.056 0.053 0.053 360,000 19,080 0.0530 0.336 0.336 0.342 0.323 0.323 58,986 0.3235 3.77%
2003-07-24 0 0.053 0.052 0.056 0.053 0.055 356,000 19,388 0.0545 0.323 0.317 0.342 0.323 0.336 58,331 0.3324 -5.36%
2003-07-23 0 0.056 0.052 0.056 0.051 0.056 300,000 16,300 0.0543 0.342 0.317 0.342 0.311 0.342 49,155 0.3316 -1.75%
2003-07-22 0 0.057 0.052 0.057 - - 0 0 - 0.348 0.317 0.348 - - 0 - 0.00%
2003-07-21 0 0.057 0.057 0.058 0.054 0.055 270,000 14,780 0.0547 0.348 0.348 0.354 0.330 0.336 44,240 0.3341 -1.72%
2003-07-18 0 0.058 0.052 0.058 0.058 0.058 500,000 29,000 0.0580 0.354 0.317 0.354 0.354 0.354 81,926 0.3540 -1.69%
2003-07-17 0 0.059 0.059 0.060 0.054 0.055 190,000 10,400 0.0547 0.360 0.360 0.366 0.330 0.336 31,132 0.3341 -3.28%
2003-07-16 0 0.061 0.061 0.062 0.056 0.058 2,846,000 162,766 0.0572 0.372 0.372 0.378 0.342 0.354 466,320 0.3490 15.09%
2003-07-15 0 0.053 0.053 0.056 0.053 0.056 1,780,000 98,340 0.0552 0.323 0.323 0.342 0.323 0.342 291,655 0.3372 -5.36%
2003-07-14 0 0.056 0.051 0.056 0.046 0.056 1,462,000 73,608 0.0503 0.342 0.311 0.342 0.281 0.342 239,550 0.3073 3.70%
2003-07-11 0 0.054 0.054 0.055 0.050 0.051 1,030,000 51,600 0.0501 0.330 0.330 0.336 0.305 0.311 168,767 0.3057 0.00%
2003-07-10 0 0.054 0.054 0.055 0.052 0.054 2,198,000 116,836 0.0532 0.330 0.330 0.336 0.317 0.330 360,145 0.3244 -3.57%
2003-07-09 0 0.056 0.053 0.056 0.054 0.056 640,000 35,160 0.0549 0.342 0.323 0.342 0.330 0.342 104,865 0.3353 0.00%
2003-07-08 0 0.056 0.056 0.057 0.054 0.058 1,006,000 55,630 0.0553 0.342 0.342 0.348 0.330 0.354 164,834 0.3375 -5.08%
2003-07-07 0 0.059 0.059 0.060 0.053 0.055 210,000 11,530 0.0549 0.360 0.360 0.366 0.323 0.336 34,409 0.3351 7.27%
2003-07-04 0 0.055 0.053 0.055 0.055 0.055 420,000 23,100 0.0550 0.336 0.323 0.336 0.336 0.336 68,817 0.3357 -5.17%
2003-07-03 0 0.058 0.058 0.059 0.052 0.059 1,806,000 100,246 0.0555 0.354 0.354 0.360 0.317 0.360 295,915 0.3388 1.75%
2003-07-02 0 0.057 0.057 0.058 0.056 0.056 100,000 5,600 0.0560 0.348 0.348 0.354 0.342 0.342 16,385 0.3418 -1.72%
2003-06-30 0 0.058 0.058 0.059 0.055 0.056 570,000 31,740 0.0557 0.354 0.354 0.360 0.336 0.342 93,395 0.3398 3.57%
2003-06-27 0 0.056 0.056 0.057 0.053 0.053 400,000 21,200 0.0530 0.342 0.342 0.348 0.323 0.323 65,540 0.3235 -1.75%
2003-06-26 0 0.057 0.057 0.058 0.052 0.054 832,000 44,166 0.0531 0.348 0.348 0.354 0.317 0.330 136,324 0.3240 -1.72%
2003-06-25 0 0.058 0.058 0.059 0.052 0.055 820,000 43,550 0.0531 0.354 0.354 0.360 0.317 0.336 134,358 0.3241 -1.69%
2003-06-24 0 0.059 0.053 0.059 0.059 0.059 132,000 7,788 0.0590 0.360 0.323 0.360 0.360 0.360 21,628 0.3601 0.00%
2003-06-23 0 0.059 0.059 0.060 0.050 0.050 200,000 10,000 0.0500 0.360 0.360 0.366 0.305 0.305 32,770 0.3052 1.72%
2003-06-20 0 0.058 0.058 0.059 0.054 0.060 980,000 54,500 0.0556 0.354 0.354 0.360 0.330 0.366 160,574 0.3394 -3.33%
2003-06-19 0 0.060 0.056 0.060 - - 0 0 - 0.366 0.342 0.366 - - 0 - -4.76%
2003-06-18 0 0.063 - 0.063 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2003-06-17 0 0.063 0.063 0.064 0.060 0.060 500,000 30,000 0.0600 0.384 0.384 0.391 0.366 0.366 81,926 0.3662 5.00%
2003-06-16 0 0.060 - 0.060 0.060 0.062 400,000 24,400 0.0610 0.366 - 0.366 0.366 0.378 65,540 0.3723 -3.23%
2003-06-13 0 0.062 0.062 0.063 0.061 0.063 732,000 44,852 0.0613 0.378 0.378 0.384 0.372 0.384 119,939 0.3740 1.64%
2003-06-12 0 0.061 0.061 0.063 0.061 0.061 698,000 43,318 0.0621 0.372 0.372 0.384 0.372 0.372 114,368 0.3788 -4.69%
2003-06-11 0 0.064 0.064 0.065 0.060 0.064 892,000 55,640 0.0624 0.391 0.391 0.397 0.366 0.391 146,155 0.3807 0.00%
2003-06-10 0 0.064 0.064 0.065 0.061 0.062 418,000 25,816 0.0618 0.391 0.391 0.397 0.372 0.378 68,490 0.3769 3.23%
2003-06-09 0 0.062 0.053 0.062 - - 0 0 - 0.378 0.323 0.378 - - 0 - 0.00%
2003-06-06 0 0.062 0.059 0.062 0.062 0.064 300,000 19,000 0.0633 0.378 0.360 0.378 0.378 0.391 49,155 0.3865 -3.13%
2003-06-05 0 0.064 0.064 0.065 0.056 0.065 270,000 16,370 0.0606 0.391 0.391 0.397 0.342 0.397 44,240 0.3700 0.00%
2003-06-03 0 0.064 0.062 0.064 0.062 0.065 838,000 54,036 0.0645 0.391 0.378 0.391 0.378 0.397 137,307 0.3935 -4.48%
2003-06-02 0 0.067 0.067 0.068 0.064 0.065 678,000 43,452 0.0641 0.409 0.409 0.415 0.391 0.397 111,091 0.3911 4.69%
2003-05-30 0 0.064 0.060 0.065 0.060 0.064 252,000 15,728 0.0624 0.391 0.366 0.397 0.366 0.391 41,290 0.3809 0.00%
2003-05-29 0 0.064 0.064 0.065 0.063 0.065 844,000 54,106 0.0641 0.391 0.391 0.397 0.384 0.397 138,290 0.3912 0.00%
2003-05-28 0 0.064 0.064 0.065 0.060 0.068 1,420,000 90,480 0.0637 0.391 0.391 0.397 0.366 0.415 232,668 0.3889 -1.54%
2003-05-27 0 0.065 0.065 0.067 0.062 0.065 3,436,000 214,764 0.0625 0.397 0.397 0.409 0.378 0.397 562,992 0.3815 8.33%
2003-05-26 0 0.060 0.060 0.061 0.058 0.060 2,730,000 163,200 0.0598 0.366 0.366 0.372 0.354 0.366 447,313 0.3648 1.69%
2003-05-23 0 0.059 0.059 0.060 0.054 0.060 4,418,000 252,606 0.0572 0.360 0.360 0.366 0.330 0.366 723,894 0.3490 1.72%
2003-05-22 0 0.058 0.058 0.059 0.053 0.059 770,000 42,990 0.0558 0.354 0.354 0.360 0.323 0.360 126,165 0.3407 -1.69%
2003-05-21 0 0.059 0.047 0.059 0.055 0.059 1,100,000 60,900 0.0554 0.360 0.287 0.360 0.336 0.360 180,236 0.3379 7.27%
2003-05-20 0 0.055 0.055 0.056 0.051 0.055 576,000 30,880 0.0536 0.336 0.336 0.342 0.311 0.336 94,378 0.3272 -3.51%
2003-05-19 0 0.057 0.054 0.058 0.055 0.057 1,130,000 62,700 0.0555 0.348 0.330 0.354 0.336 0.348 185,152 0.3386 1.79%
2003-05-16 0 0.056 0.052 0.056 0.053 0.056 2,910,000 158,754 0.0546 0.342 0.317 0.342 0.323 0.342 476,807 0.3330 1.82%
2003-05-15 0 0.055 0.054 0.057 0.054 0.055 1,710,000 94,040 0.0550 0.336 0.330 0.348 0.330 0.336 280,185 0.3356 -3.51%
2003-05-14 0 0.057 0.055 0.057 - - 1,000,000 57,000 0.0570 0.348 0.336 0.348 - - 163,851 0.3479 0.00%
2003-05-13 0 0.057 - 0.058 - - 0 0 - 0.348 - 0.354 - - 0 - 0.00%
2003-05-12 0 0.057 0.054 0.057 0.054 0.057 314,000 17,304 0.0551 0.348 0.330 0.348 0.330 0.348 51,449 0.3363 5.56%
2003-05-09 0 0.054 0.048 0.054 0.050 0.055 224,000 11,708 0.0523 0.330 0.293 0.330 0.305 0.336 36,703 0.3190 -5.26%
2003-05-07 0 0.057 - 0.057 - - 0 0 - 0.348 - 0.348 - - 0 - -5.00%
2003-05-06 0 0.060 - 0.060 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
2003-05-05 0 0.060 - 0.060 0.063 0.063 80,000 5,040 0.0630 0.366 - 0.366 0.384 0.384 13,108 0.3845 -1.64%
2003-05-02 0 0.061 - 0.062 0.061 0.064 102,000 6,228 0.0611 0.372 - 0.378 0.372 0.391 16,713 0.3726 8.93%
2003-04-30 0 0.056 - 0.056 - - 0 0 - 0.342 - 0.342 - - 0 - -1.75%
2003-04-29 0 0.057 0.049 0.057 0.052 0.057 562,000 30,430 0.0541 0.348 0.299 0.348 0.317 0.348 92,084 0.3305 18.75%
2003-04-28 0 0.048 0.048 0.049 0.038 0.045 280,000 12,100 0.0432 0.293 0.293 0.299 0.232 0.275 45,878 0.2637 -4.00%
2003-04-25 0 0.050 - 0.050 0.050 0.050 600,000 30,200 0.0503 0.305 - 0.305 0.305 0.305 98,311 0.3072 -3.85%
2003-04-24 0 0.052 0.052 0.053 0.042 0.042 190,000 7,980 0.0420 0.317 0.317 0.323 0.256 0.256 31,132 0.2563 23.81%
2003-04-23 0 0.042 - 0.043 0.042 0.043 400,000 17,000 0.0425 0.256 - 0.262 0.256 0.262 65,540 0.2594 -14.29%
2003-04-22 0 0.049 0.049 0.050 - - 0 0 - 0.299 0.299 0.305 - - 0 - 2.08%
2003-04-17 0 0.048 0.048 0.049 0.045 0.046 750,000 33,850 0.0451 0.293 0.293 0.299 0.275 0.281 122,888 0.2755 -2.04%
2003-04-16 0 0.049 0.046 0.050 0.049 0.049 300,000 14,700 0.0490 0.299 0.281 0.305 0.299 0.299 49,155 0.2991 0.00%
2003-04-15 0 0.049 0.049 0.050 0.046 0.046 200,000 9,200 0.0460 0.299 0.299 0.305 0.281 0.281 32,770 0.2807 -2.00%
2003-04-14 0 0.050 0.047 0.050 0.045 0.050 1,150,000 55,650 0.0484 0.305 0.287 0.305 0.275 0.305 188,429 0.2953 6.38%
2003-04-11 0 0.047 0.047 0.050 0.046 0.051 1,930,000 95,780 0.0496 0.287 0.287 0.305 0.281 0.311 316,233 0.3029 -11.32%
2003-04-10 0 0.053 0.053 0.054 0.051 0.053 1,290,000 66,810 0.0518 0.323 0.323 0.330 0.311 0.323 211,368 0.3161 -3.64%
2003-04-09 0 0.055 0.055 0.056 0.053 0.058 2,196,000 120,734 0.0550 0.336 0.336 0.342 0.323 0.354 359,817 0.3355 -6.78%
2003-04-08 0 0.059 0.058 0.059 0.057 0.059 692,000 40,126 0.0580 0.360 0.354 0.360 0.348 0.360 113,385 0.3539 0.00%
2003-04-07 0 0.059 0.057 0.059 0.058 0.059 1,518,000 89,312 0.0588 0.360 0.348 0.360 0.354 0.360 248,726 0.3591 -1.67%
2003-04-04 0 0.060 0.060 - 0.059 0.060 1,400,000 83,780 0.0598 0.366 0.366 - 0.360 0.366 229,391 0.3652 0.00%
2003-04-03 0 0.060 0.060 0.061 0.058 0.061 350,000 21,050 0.0601 0.366 0.366 0.372 0.354 0.372 57,348 0.3671 -1.64%
2003-04-02 0 0.061 0.061 0.063 0.060 0.061 350,000 21,300 0.0609 0.372 0.372 0.384 0.366 0.372 57,348 0.3714 -4.69%
2003-04-01 0 0.064 0.064 0.065 0.061 0.061 990,000 60,390 0.0610 0.391 0.391 0.397 0.372 0.372 162,213 0.3723 0.00%
2003-03-31 0 0.064 0.064 0.068 0.061 0.061 800,000 48,800 0.0610 0.391 0.391 0.415 0.372 0.372 131,081 0.3723 0.00%
2003-03-28 0 0.064 0.061 0.064 0.064 0.064 250,000 16,000 0.0640 0.391 0.372 0.391 0.391 0.391 40,963 0.3906 0.00%
2003-03-27 0 0.064 0.062 0.064 0.062 0.064 330,000 20,600 0.0624 0.391 0.378 0.391 0.378 0.391 54,071 0.3810 3.23%
2003-03-26 0 0.062 0.062 0.063 0.060 0.062 2,750,000 168,010 0.0611 0.378 0.378 0.384 0.366 0.378 450,590 0.3729 -7.46%
2003-03-25 0 0.067 0.067 0.068 0.065 0.067 500,000 32,500 0.0650 0.409 0.409 0.415 0.397 0.409 81,926 0.3967 -9.46%
2003-03-24 0 0.074 0.064 0.074 - - 0 0 - 0.452 0.391 0.452 - - 0 - -1.33%
2003-03-21 0 0.075 0.063 0.075 - - 0 0 - 0.458 0.384 0.458 - - 0 - 0.00%
2003-03-20 0 0.075 0.062 0.077 - - 0 0 - 0.458 0.378 0.470 - - 0 - 0.00%
2003-03-19 0 0.075 0.066 0.071 0.071 0.075 102,000 7,250 0.0711 0.458 0.403 0.433 0.433 0.458 16,713 0.4338 1.35%
2003-03-18 0 0.074 0.067 0.075 0.069 0.075 460,000 33,240 0.0723 0.452 0.409 0.458 0.421 0.458 75,371 0.4410 7.25%
2003-03-17 0 0.069 0.065 0.072 0.065 0.069 900,000 59,700 0.0663 0.421 0.397 0.439 0.397 0.421 147,466 0.4048 0.00%
2003-03-14 0 0.069 0.063 0.070 0.064 0.070 926,000 60,976 0.0658 0.421 0.384 0.427 0.391 0.427 151,726 0.4019 9.52%
2003-03-13 0 0.063 0.063 0.064 0.061 0.062 600,000 36,710 0.0612 0.384 0.384 0.391 0.372 0.378 98,311 0.3734 -1.56%
2003-03-12 0 0.064 0.064 0.065 0.060 0.063 1,390,000 86,070 0.0619 0.391 0.391 0.397 0.366 0.384 227,753 0.3779 1.59%
2003-03-11 0 0.063 0.060 0.063 0.063 0.064 230,000 14,590 0.0634 0.384 0.366 0.384 0.384 0.391 37,686 0.3871 -3.08%
2003-03-10 0 0.065 - 0.065 - - 0 0 - 0.397 - 0.397 - - 0 - 0.00%
2003-03-07 0 0.065 0.065 0.066 0.060 0.067 2,208,000 134,540 0.0609 0.397 0.397 0.403 0.366 0.409 361,783 0.3719 8.33%
2003-03-06 0 0.060 0.066 0.067 0.060 0.073 1,110,000 76,610 0.0690 0.366 0.403 0.409 0.366 0.446 181,875 0.4212 -20.00%
2003-03-05 0 0.075 0.072 0.075 0.075 0.076 468,000 35,312 0.0755 0.458 0.439 0.458 0.458 0.464 76,682 0.4605 -1.32%
2003-03-04 0 0.076 0.075 0.077 0.076 0.077 1,400,000 106,800 0.0763 0.464 0.458 0.470 0.464 0.470 229,391 0.4656 -2.56%
2003-03-03 0 0.078 0.077 0.079 0.078 0.078 360,000 28,080 0.0780 0.476 0.470 0.482 0.476 0.476 58,986 0.4760 -1.27%
2003-02-28 0 0.079 0.077 0.079 0.079 0.079 100,000 7,900 0.0790 0.482 0.470 0.482 0.482 0.482 16,385 0.4821 -1.25%
2003-02-27 0 0.080 0.077 0.080 0.080 0.080 376,000 30,080 0.0800 0.488 0.470 0.488 0.488 0.488 61,608 0.4882 1.27%
2003-02-26 0 0.079 0.079 0.080 0.079 0.079 600,000 47,400 0.0790 0.482 0.482 0.488 0.482 0.482 98,311 0.4821 -1.25%
2003-02-25 0 0.080 0.077 0.080 0.076 0.080 310,000 24,180 0.0780 0.488 0.470 0.488 0.464 0.488 50,794 0.4760 -1.23%
2003-02-24 0 0.081 0.081 0.082 0.080 0.080 1,360,000 108,800 0.0800 0.494 0.494 0.500 0.488 0.488 222,837 0.4882 -1.22%
2003-02-21 0 0.082 0.082 0.083 0.080 0.083 410,000 33,380 0.0814 0.500 0.500 0.507 0.488 0.507 67,179 0.4969 -1.20%
2003-02-20 0 0.083 0.083 0.084 0.082 0.082 700,000 57,400 0.0820 0.507 0.507 0.513 0.500 0.500 114,696 0.5005 -2.35%
2003-02-19 0 0.085 0.085 0.086 0.082 0.086 330,000 27,500 0.0833 0.519 0.519 0.525 0.500 0.525 54,071 0.5086 2.41%
2003-02-18 0 0.083 0.083 0.087 0.080 0.088 1,474,000 124,010 0.0841 0.507 0.507 0.531 0.488 0.537 241,516 0.5135 0.00%
2003-02-17 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-14 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-13 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-12 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-11 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-10 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-07 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-06 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-05 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-02-04 1 - - - - - 0 0 - 0.507 - - - - 0 - 0.00%
2003-01-30 0 0.083 0.081 0.084 0.081 0.083 690,000 56,940 0.0825 0.507 0.494 0.513 0.494 0.507 113,057 0.5036 -3.49%
2003-01-29 0 0.086 0.086 0.087 0.080 0.081 1,420,000 113,720 0.0801 0.525 0.525 0.531 0.488 0.494 232,668 0.4888 6.17%
2003-01-28 0 0.081 0.081 0.082 0.080 0.082 130,000 10,500 0.0808 0.494 0.494 0.500 0.488 0.500 21,301 0.4929 -1.22%
2003-01-27 0 0.082 0.082 0.083 0.080 0.083 840,000 68,740 0.0818 0.500 0.500 0.507 0.488 0.507 137,635 0.4994 -2.38%
2003-01-24 0 0.084 0.084 0.085 0.083 0.083 360,000 29,880 0.0830 0.513 0.513 0.519 0.507 0.507 58,986 0.5066 -3.45%
2003-01-23 0 0.087 0.087 0.088 0.083 0.083 216,000 17,928 0.0830 0.531 0.531 0.537 0.507 0.507 35,392 0.5066 3.57%
2003-01-22 0 0.084 0.084 0.085 0.083 0.085 400,000 33,900 0.0848 0.513 0.513 0.519 0.507 0.519 65,540 0.5172 -5.62%
2003-01-21 0 0.089 0.089 0.090 0.084 0.086 220,000 18,760 0.0853 0.543 0.543 0.549 0.513 0.525 36,047 0.5204 -1.11%
2003-01-20 0 0.090 0.083 0.090 - - 0 0 - 0.549 0.507 0.549 - - 0 - -2.17%
2003-01-17 0 0.092 - 0.092 - - 0 0 - 0.561 - 0.561 - - 0 - 0.00%
2003-01-16 0 0.092 0.092 0.093 0.088 0.090 1,896,000 168,840 0.0891 0.561 0.561 0.568 0.537 0.549 310,662 0.5435 4.55%
2003-01-15 0 0.088 0.088 0.089 0.087 0.090 1,500,000 133,100 0.0887 0.537 0.537 0.543 0.531 0.549 245,777 0.5415 1.15%
2003-01-14 0 0.087 0.084 0.085 0.085 0.090 1,406,000 120,534 0.0857 0.531 0.513 0.519 0.519 0.549 230,375 0.5232 -3.33%
2003-01-13 0 0.090 0.089 0.090 0.085 0.090 794,000 70,250 0.0885 0.549 0.543 0.549 0.519 0.549 130,098 0.5400 4.65%
2003-01-10 0 0.086 0.086 0.087 0.082 0.087 644,000 54,310 0.0843 0.525 0.525 0.531 0.500 0.531 105,520 0.5147 3.61%
2003-01-09 0 0.083 0.080 0.083 0.080 0.085 872,000 70,926 0.0813 0.507 0.488 0.507 0.488 0.519 142,878 0.4964 -2.35%
2003-01-08 0 0.085 0.085 0.086 - - 0 0 - 0.519 0.519 0.525 - - 0 - 3.66%
2003-01-07 0 0.082 0.082 0.083 0.080 0.082 292,000 23,940 0.0820 0.500 0.500 0.507 0.488 0.500 47,845 0.5004 -2.38%
2003-01-06 0 0.084 0.080 0.084 0.078 0.084 492,000 38,968 0.0792 0.513 0.488 0.513 0.476 0.513 80,615 0.4834 0.00%
2003-01-03 0 0.084 0.084 0.085 0.081 0.086 1,032,000 85,802 0.0831 0.513 0.513 0.519 0.494 0.525 169,094 0.5074 0.00%
2003-01-02 0 0.084 0.084 0.085 0.081 0.082 300,000 24,420 0.0814 0.513 0.513 0.519 0.494 0.500 49,155 0.4968 1.20%
2002-12-31 0 0.083 0.083 0.084 0.080 0.085 100,000 8,250 0.0825 0.507 0.507 0.513 0.488 0.519 16,385 0.5035 -3.49%
2002-12-30 0 0.086 0.086 0.087 0.082 0.082 100,000 8,200 0.0820 0.525 0.525 0.531 0.500 0.500 16,385 0.5005 -3.37%
2002-12-27 0 0.089 0.081 0.089 - - 0 0 - 0.543 0.494 0.543 - - 0 - 0.00%
2002-12-24 0 0.089 0.089 0.090 0.082 0.082 100,000 8,200 0.0820 0.543 0.543 0.549 0.500 0.500 16,385 0.5005 3.49%
2002-12-23 0 0.086 0.078 0.091 - - 0 0 - 0.525 0.476 0.555 - - 0 - 0.00%
2002-12-20 0 0.086 0.086 0.087 0.080 0.087 140,000 11,482 0.0820 0.525 0.525 0.531 0.488 0.531 22,939 0.5005 -1.15%
2002-12-19 0 0.087 0.087 0.088 0.081 0.084 1,140,000 94,380 0.0828 0.531 0.531 0.537 0.494 0.513 186,790 0.5053 -2.25%
2002-12-18 0 0.089 0.089 0.090 0.085 0.092 160,000 14,300 0.0894 0.543 0.543 0.549 0.519 0.561 26,216 0.5455 -3.26%
2002-12-17 0 0.092 0.092 0.093 0.085 0.085 200,000 17,000 0.0850 0.561 0.561 0.568 0.519 0.519 32,770 0.5188 2.22%
2002-12-16 0 0.090 0.090 0.091 0.086 0.086 200,000 17,200 0.0860 0.549 0.549 0.555 0.525 0.525 32,770 0.5249 1.12%
2002-12-13 0 0.089 0.089 0.090 0.087 0.087 150,000 13,050 0.0870 0.543 0.543 0.549 0.531 0.531 24,578 0.5310 0.00%
2002-12-12 0 0.089 0.089 0.090 0.087 0.087 30,000 2,610 0.0870 0.543 0.543 0.549 0.531 0.531 4,916 0.5310 -2.20%
2002-12-11 0 0.091 0.091 0.092 0.088 0.088 530,000 46,640 0.0880 0.555 0.555 0.561 0.537 0.537 86,841 0.5371 -1.09%
2002-12-10 0 0.092 0.092 0.093 0.087 0.090 1,082,000 96,258 0.0890 0.561 0.561 0.568 0.531 0.549 177,287 0.5430 3.37%
2002-12-09 0 0.089 0.089 0.090 0.087 0.087 770,000 66,990 0.0870 0.543 0.543 0.549 0.531 0.531 126,165 0.5310 -3.26%
2002-12-06 0 0.092 0.091 0.093 0.087 0.092 700,000 62,800 0.0897 0.561 0.555 0.568 0.531 0.561 114,696 0.5475 0.00%
2002-12-05 0 0.092 0.092 0.093 0.087 0.093 350,000 30,950 0.0884 0.561 0.561 0.568 0.531 0.568 57,348 0.5397 -1.08%
2002-12-04 0 0.093 0.093 0.094 0.088 0.089 760,000 67,510 0.0888 0.568 0.568 0.574 0.537 0.543 124,527 0.5421 0.00%
2002-12-03 0 0.093 0.093 0.094 0.091 0.091 380,000 34,580 0.0910 0.568 0.568 0.574 0.555 0.555 62,263 0.5554 1.09%
2002-12-02 0 0.092 0.092 0.093 0.090 0.094 590,000 54,010 0.0915 0.561 0.561 0.568 0.549 0.574 96,672 0.5587 -1.08%
2002-11-29 0 0.093 0.093 0.094 0.088 0.092 1,054,000 95,924 0.0910 0.568 0.568 0.574 0.537 0.561 172,699 0.5554 1.09%
2002-11-28 0 0.092 0.089 0.092 0.089 0.092 814,000 72,884 0.0895 0.561 0.543 0.561 0.543 0.561 133,375 0.5465 3.37%
2002-11-27 0 0.089 0.089 0.090 0.088 0.090 1,022,000 90,698 0.0887 0.543 0.543 0.549 0.537 0.549 167,456 0.5416 -1.11%
2002-11-26 0 0.090 0.090 0.091 0.089 0.092 2,402,000 216,428 0.0901 0.549 0.549 0.555 0.543 0.561 393,570 0.5499 2.27%
2002-11-25 0 0.088 0.088 0.089 0.087 0.089 2,298,000 202,424 0.0881 0.537 0.537 0.543 0.531 0.543 376,530 0.5376 -1.12%
2002-11-22 0 0.089 0.089 0.090 0.088 0.092 1,600,000 142,692 0.0892 0.543 0.543 0.549 0.537 0.561 262,162 0.5443 0.00%
2002-11-21 0 0.089 0.089 0.090 0.086 0.090 1,550,000 136,300 0.0879 0.543 0.543 0.549 0.525 0.549 253,969 0.5367 1.14%
2002-11-20 0 0.088 0.088 0.089 0.087 0.090 1,606,000 140,142 0.0873 0.537 0.537 0.543 0.531 0.549 263,145 0.5326 -1.12%
2002-11-19 0 0.089 0.089 0.090 0.088 0.092 500,000 45,000 0.0900 0.543 0.543 0.549 0.537 0.561 81,926 0.5493 -4.30%
2002-11-18 0 0.093 0.093 0.094 0.090 0.092 900,000 81,200 0.0902 0.568 0.568 0.574 0.549 0.561 147,466 0.5506 1.09%
2002-11-15 0 0.092 0.090 0.093 0.088 0.092 870,000 77,860 0.0895 0.561 0.549 0.568 0.537 0.561 142,550 0.5462 0.00%
2002-11-14 0 0.092 0.092 0.093 0.090 0.093 3,070,000 278,800 0.0908 0.561 0.561 0.568 0.549 0.568 503,023 0.5542 -2.13%
2002-11-13 0 0.094 0.092 0.094 0.092 0.097 740,000 69,470 0.0939 0.574 0.561 0.574 0.561 0.592 121,250 0.5729 0.00%
2002-11-12 0 0.094 0.091 0.094 0.091 0.095 740,000 69,680 0.0942 0.574 0.555 0.574 0.555 0.580 121,250 0.5747 4.44%
2002-11-11 0 0.090 0.090 0.094 0.090 0.093 1,900,000 173,440 0.0913 0.549 0.549 0.574 0.549 0.568 311,317 0.5571 -6.25%
2002-11-08 0 0.096 0.093 0.096 0.093 0.096 2,302,000 218,766 0.0950 0.586 0.568 0.586 0.568 0.586 377,185 0.5800 3.23%
2002-11-07 0 0.093 0.093 0.094 0.092 0.092 200,000 18,400 0.0920 0.568 0.568 0.574 0.561 0.561 32,770 0.5615 -2.11%
2002-11-06 0 0.095 0.095 0.096 0.094 0.097 1,740,000 163,710 0.0941 0.580 0.580 0.586 0.574 0.592 285,101 0.5742 0.00%
2002-11-05 0 0.095 0.086 0.095 0.095 0.095 1,044,000 99,180 0.0950 0.580 0.525 0.580 0.580 0.580 171,060 0.5798 -1.04%
2002-11-04 0 0.096 0.096 0.097 0.090 0.096 3,460,000 323,706 0.0936 0.586 0.586 0.592 0.549 0.586 566,925 0.5710 7.87%
2002-11-01 0 0.089 0.082 0.089 0.088 0.090 450,000 40,050 0.0890 0.543 0.500 0.543 0.537 0.549 73,733 0.5432 9.88%
2002-10-31 0 0.081 0.081 0.084 0.081 0.084 60,000 4,980 0.0830 0.494 0.494 0.513 0.494 0.513 9,831 0.5066 -8.99%
2002-10-30 0 0.089 0.089 0.092 0.083 0.089 512,000 43,496 0.0850 0.543 0.543 0.561 0.507 0.543 83,892 0.5185 0.00%
2002-10-29 0 0.089 0.089 0.092 0.089 0.096 3,370,000 316,498 0.0939 0.543 0.543 0.561 0.543 0.586 552,178 0.5732 -10.10%
2002-10-28 0 0.099 0.099 0.100 0.092 0.104 7,674,000 759,860 0.0990 0.604 0.604 0.610 0.561 0.635 1,257,393 0.6043 11.24%
2002-10-25 0 0.089 0.087 0.089 0.086 0.089 2,220,000 194,460 0.0876 0.543 0.531 0.543 0.525 0.543 363,749 0.5346 3.49%
2002-10-24 0 0.086 0.086 0.087 0.083 0.088 1,010,000 87,140 0.0863 0.525 0.525 0.531 0.507 0.537 165,490 0.5266 0.00%
2002-10-23 0 0.086 0.082 0.088 0.081 0.086 1,250,000 105,354 0.0843 0.525 0.500 0.537 0.494 0.525 204,814 0.5144 3.61%
2002-10-22 0 0.083 0.082 0.087 0.080 0.083 1,220,000 100,760 0.0826 0.507 0.500 0.531 0.488 0.507 199,898 0.5041 -5.68%
2002-10-21 0 0.088 0.080 0.088 0.080 0.092 1,402,000 118,310 0.0844 0.537 0.488 0.537 0.488 0.561 229,719 0.5150 -2.22%
2002-10-18 0 0.090 0.090 0.091 0.090 0.094 1,090,000 101,030 0.0927 0.549 0.549 0.555 0.549 0.574 178,598 0.5657 0.00%
2002-10-17 0 0.090 0.085 0.093 0.080 0.090 2,506,000 212,030 0.0846 0.549 0.519 0.568 0.488 0.549 410,611 0.5164 8.43%
2002-10-16 0 0.083 0.082 0.083 0.082 0.085 444,000 37,208 0.0838 0.507 0.500 0.507 0.500 0.519 72,750 0.5115 3.75%
2002-10-15 0 0.080 0.080 0.083 0.080 0.083 3,554,000 286,820 0.0807 0.488 0.488 0.507 0.488 0.507 582,327 0.4925 -1.23%
2002-10-11 0 0.081 0.078 0.081 0.076 0.083 2,430,000 191,910 0.0790 0.494 0.476 0.494 0.464 0.507 398,158 0.4820 1.25%
2002-10-10 0 0.080 0.075 0.080 0.080 0.080 496,000 39,680 0.0800 0.488 0.458 0.488 0.488 0.488 81,270 0.4882 0.00%
2002-10-09 0 0.080 0.079 0.080 0.078 0.081 850,000 67,328 0.0792 0.488 0.482 0.488 0.476 0.494 139,273 0.4834 0.00%
2002-10-08 0 0.080 0.080 0.081 0.077 0.080 490,000 38,600 0.0788 0.488 0.488 0.494 0.470 0.488 80,287 0.4808 3.90%
2002-10-07 0 0.077 0.077 0.078 0.076 0.080 1,692,000 132,162 0.0781 0.470 0.470 0.476 0.464 0.488 277,236 0.4767 -3.75%
2002-10-04 0 0.080 0.080 0.081 0.080 0.082 1,196,000 96,072 0.0803 0.488 0.488 0.494 0.488 0.500 195,966 0.4902 -2.44%
2002-10-03 0 0.082 0.082 0.085 0.082 0.087 1,200,000 100,206 0.0835 0.500 0.500 0.519 0.500 0.531 196,621 0.5096 -3.53%
2002-10-02 0 0.085 0.083 0.086 0.083 0.085 828,000 69,980 0.0845 0.519 0.507 0.525 0.507 0.519 135,669 0.5158 1.19%
2002-09-30 0 0.084 0.084 0.086 0.084 0.086 608,000 51,622 0.0849 0.513 0.513 0.525 0.513 0.525 99,621 0.5182 -5.62%
2002-09-27 0 0.089 0.085 0.089 0.089 0.089 200,000 17,800 0.0890 0.543 0.519 0.543 0.543 0.543 32,770 0.5432 4.71%
2002-09-26 0 0.085 0.085 0.089 0.085 0.089 2,456,000 212,610 0.0866 0.519 0.519 0.543 0.519 0.543 402,418 0.5283 -4.49%
2002-09-25 0 0.089 0.086 0.089 0.089 0.089 800,000 71,200 0.0890 0.543 0.525 0.543 0.543 0.543 131,081 0.5432 0.00%
2002-09-24 0 0.089 0.084 0.089 0.085 0.090 12,000 1,060 0.0883 0.543 0.513 0.543 0.519 0.549 1,966 0.5391 3.49%
2002-09-23 0 0.086 0.086 0.090 0.086 0.089 284,000 24,944 0.0878 0.525 0.525 0.549 0.525 0.543 46,534 0.5360 -1.15%
2002-09-20 0 0.087 0.087 0.088 0.087 0.089 976,000 85,550 0.0877 0.531 0.531 0.537 0.531 0.543 159,919 0.5350 -5.43%
2002-09-19 0 0.092 0.092 0.093 0.087 0.090 1,760,000 154,630 0.0879 0.561 0.561 0.568 0.531 0.549 288,378 0.5362 5.75%
2002-09-18 0 0.087 0.086 0.094 0.085 0.088 2,500,000 216,800 0.0867 0.531 0.525 0.574 0.519 0.537 409,628 0.5293 -2.25%
2002-09-17 0 0.089 0.089 0.090 0.087 0.093 4,672,000 417,924 0.0895 0.543 0.543 0.549 0.531 0.568 765,512 0.5459 -2.20%
2002-09-16 0 0.091 0.091 0.093 0.090 0.094 2,838,000 259,608 0.0915 0.555 0.555 0.568 0.549 0.574 465,009 0.5583 -3.19%
2002-09-13 0 0.094 0.094 0.096 0.094 0.100 2,554,000 245,346 0.0961 0.574 0.574 0.586 0.574 0.610 418,476 0.5863 -5.05%
2002-09-12 0 0.099 0.097 0.099 0.098 0.100 1,202,000 118,948 0.0990 0.604 0.592 0.604 0.598 0.610 196,949 0.6040 -1.00%
2002-09-11 0 0.100 0.097 0.100 0.100 0.100 150,000 15,000 0.1000 0.610 0.592 0.610 0.610 0.610 24,578 0.6103 2.04%
2002-09-10 0 0.098 0.098 0.099 0.097 0.102 2,430,000 239,050 0.0984 0.598 0.598 0.604 0.592 0.623 398,158 0.6004 0.00%
2002-09-09 0 0.098 0.097 0.099 0.095 0.102 4,644,000 452,932 0.0975 0.598 0.592 0.604 0.580 0.623 760,924 0.5952 -1.01%
2002-09-06 0 0.099 0.099 0.102 0.099 0.103 3,906,000 393,534 0.1008 0.604 0.604 0.623 0.604 0.629 640,002 0.6149 -1.98%
2002-09-05 0 0.101 0.101 0.106 0.101 0.106 3,270,000 337,290 0.1031 0.616 0.616 0.647 0.616 0.647 535,793 0.6295 -3.81%
2002-09-04 0 0.105 0.104 0.105 0.099 0.106 7,798,000 798,724 0.1024 0.641 0.635 0.641 0.604 0.647 1,277,710 0.6251 -0.94%
2002-09-03 0 0.106 0.104 0.106 0.104 0.112 5,888,000 635,402 0.1079 0.647 0.635 0.647 0.635 0.684 964,755 0.6586 -6.19%
2002-09-02 0 0.113 0.112 0.113 0.111 0.124 14,908,000 1,711,430 0.1148 0.690 0.684 0.690 0.677 0.757 2,442,691 0.7006 -3.42%
2002-08-30 0 0.117 0.116 0.117 0.115 0.119 9,142,000 1,066,190 0.1166 0.714 0.708 0.714 0.702 0.726 1,497,926 0.7118 2.63%
2002-08-29 0 0.114 0.114 0.115 0.112 0.120 21,208,000 2,445,962 0.1153 0.696 0.696 0.702 0.684 0.732 3,474,953 0.7039 5.56%
2002-08-28 0 0.108 0.108 0.109 0.106 0.111 10,476,000 1,138,690 0.1087 0.659 0.659 0.665 0.647 0.677 1,716,503 0.6634 1.89%
2002-08-27 0 0.106 0.106 0.107 0.106 0.120 10,310,000 1,137,508 0.1103 0.647 0.647 0.653 0.647 0.732 1,689,304 0.6734 -7.83%
2002-08-26 0 0.115 0.115 0.116 0.115 0.120 8,674,000 1,012,934 0.1168 0.702 0.702 0.708 0.702 0.732 1,421,244 0.7127 -1.71%
2002-08-23 0 0.117 0.115 0.117 0.113 0.121 25,112,000 2,945,450 0.1173 0.714 0.702 0.714 0.690 0.738 4,114,627 0.7158 2.63%
2002-08-22 0 0.114 0.113 0.114 0.111 0.117 14,916,000 1,678,234 0.1125 0.696 0.690 0.696 0.677 0.714 2,444,002 0.6867 0.00%
2002-08-21 0 0.114 0.114 0.115 0.107 0.119 36,130,000 4,069,686 0.1126 0.696 0.696 0.702 0.653 0.726 5,919,938 0.6875 -3.39%
2002-08-20 0 0.118 0.117 0.118 0.117 0.138 64,408,000 8,121,916 0.1261 0.720 0.714 0.720 0.714 0.842 10,553,318 0.7696 -8.53%
2002-08-19 0 0.129 0.128 0.129 0.117 0.133 51,506,000 6,580,150 0.1278 0.787 0.781 0.787 0.714 0.812 8,439,312 0.7797 12.17%
2002-08-16 0 0.115 0.114 0.116 0.102 0.117 46,574,000 5,056,152 0.1086 0.702 0.696 0.708 0.623 0.714 7,631,198 0.6626 16.16%
2002-08-15 0 0.099 0.098 0.099 0.094 0.100 33,252,000 3,214,216 0.0967 0.604 0.598 0.604 0.574 0.610 5,448,375 0.5899 10.00%
2002-08-14 0 0.090 0.091 0.092 0.084 0.092 31,946,000 2,867,816 0.0898 0.549 0.555 0.561 0.513 0.561 5,234,385 0.5479 8.43%
2002-08-13 0 0.083 0.084 0.085 0.083 0.088 5,758,000 484,052 0.0841 0.507 0.513 0.519 0.507 0.537 943,454 0.5131 -1.19%
2002-08-12 0 0.084 0.083 0.084 0.083 0.086 4,790,000 402,480 0.0840 0.513 0.507 0.513 0.507 0.525 784,846 0.5128 1.20%
2002-08-09 0 0.083 0.082 0.084 0.082 0.084 4,472,000 371,160 0.0830 0.507 0.500 0.513 0.500 0.513 732,742 0.5065 2.47%
2002-08-08 0 0.081 0.080 0.081 0.080 0.084 7,100,000 582,266 0.0820 0.494 0.488 0.494 0.488 0.513 1,163,342 0.5005 0.00%
2002-08-07 0 0.081 0.082 0.083 0.080 0.082 8,222,000 666,280 0.0810 0.494 0.500 0.507 0.488 0.500 1,347,183 0.4946 1.25%
2002-08-06 0 0.080 0.079 0.080 0.077 0.083 11,280,000 891,330 0.0790 0.488 0.482 0.488 0.470 0.507 1,848,240 0.4823 -4.76%
2002-08-05 0 0.084 0.082 0.084 0.082 0.088 10,542,000 885,524 0.0840 0.513 0.500 0.513 0.500 0.537 1,727,318 0.5127 -6.67%
2002-08-02 0 0.090 0.088 0.090 0.080 0.091 18,510,000 1,591,438 0.0860 0.549 0.537 0.549 0.488 0.555 3,032,883 0.5247 9.76%
2002-08-01 0 0.082 0.080 0.082 0.077 0.085 19,310,000 1,519,070 0.0787 0.500 0.488 0.500 0.470 0.519 3,163,964 0.4801 2.50%
2002-07-31 0 0.080 0.079 0.080 0.077 0.089 14,652,000 1,188,844 0.0811 0.488 0.482 0.488 0.470 0.543 2,400,745 0.4952 -6.98%
2002-07-30 0 0.086 0.086 0.088 0.085 0.094 13,144,000 1,180,110 0.0898 0.525 0.525 0.537 0.519 0.574 2,153,658 0.5480 0.00%
2002-07-29 0 0.086 0.085 0.088 0.084 0.094 21,764,000 1,916,450 0.0881 0.525 0.519 0.537 0.513 0.574 3,566,054 0.5374 7.50%
2002-07-26 0 0.080 0.080 0.086 0.079 0.117 51,446,000 4,775,658 0.0928 0.488 0.488 0.525 0.482 0.714 8,429,481 0.5665 -32.20%
2002-07-25 0 0.118 0.117 0.119 0.116 0.132 13,820,000 1,732,700 0.1254 0.720 0.714 0.726 0.708 0.806 2,264,421 0.7652 -5.60%
2002-07-24 0 0.125 0.123 0.125 0.122 0.138 20,346,600 2,588,019 0.1272 0.763 0.751 0.763 0.745 0.842 3,333,812 0.7763 -9.42%
2002-07-23 0 0.138 0.137 0.138 0.137 0.146 7,877,400 1,103,319 0.1401 0.842 0.836 0.842 0.836 0.891 1,290,720 0.8548 -4.17%
2002-07-22 0 0.144 0.144 0.145 0.142 0.148 16,484,000 2,377,112 0.1442 0.879 0.879 0.885 0.867 0.903 2,700,921 0.8801 -4.00%
2002-07-19 0 0.150 0.150 0.152 0.150 0.160 10,140,000 1,556,310 0.1535 0.915 0.915 0.928 0.915 0.976 1,661,450 0.9367 -4.46%
2002-07-18 0 0.157 0.155 0.156 0.150 0.158 5,406,000 825,494 0.1527 0.958 0.946 0.952 0.915 0.964 885,779 0.9319 3.97%
2002-07-17 0 0.151 0.148 0.151 0.147 0.165 16,012,000 2,418,274 0.1510 0.922 0.903 0.922 0.897 1.007 2,623,583 0.9217 -9.58%
2002-07-16 0 0.167 0.166 0.168 0.165 0.181 7,320,000 1,248,402 0.1705 1.019 1.013 1.025 1.007 1.105 1,199,390 1.0409 -9.24%
2002-07-15 0 0.184 0.184 0.185 0.184 0.188 1,390,000 257,800 0.1855 1.123 1.123 1.129 1.123 1.147 227,753 1.1319 -1.08%
2002-07-12 0 0.186 0.184 0.186 0.182 0.186 1,466,000 268,678 0.1833 1.135 1.123 1.135 1.111 1.135 240,206 1.1185 0.54%
2002-07-11 0 0.185 0.185 0.186 0.181 0.190 7,996,000 1,470,086 0.1839 1.129 1.129 1.135 1.105 1.160 1,310,153 1.1221 -0.54%
2002-07-10 0 0.186 0.185 0.186 0.186 0.192 6,530,000 1,225,176 0.1876 1.135 1.129 1.135 1.135 1.172 1,069,947 1.1451 -3.12%
2002-07-09 0 0.192 0.192 0.194 0.191 0.198 4,446,000 855,438 0.1924 1.172 1.172 1.184 1.166 1.208 728,482 1.1743 0.52%
2002-07-08 0 0.191 0.191 0.192 0.191 0.195 2,690,000 517,670 0.1924 1.166 1.166 1.172 1.166 1.190 440,759 1.1745 -0.52%
2002-07-05 0 0.192 0.192 0.193 0.191 0.197 5,464,000 1,055,726 0.1932 1.172 1.172 1.178 1.166 1.202 895,282 1.1792 -1.03%
2002-07-04 0 0.194 0.193 0.195 0.193 0.200 10,250,000 2,007,968 0.1959 1.184 1.178 1.190 1.178 1.221 1,679,473 1.1956 2.11%
2002-07-03 0 0.190 0.189 0.190 0.183 0.195 6,686,000 1,254,302 0.1876 1.160 1.153 1.160 1.117 1.190 1,095,508 1.1450 4.40%
2002-07-02 0 0.182 0.182 0.184 0.181 0.186 3,334,000 609,514 0.1828 1.111 1.111 1.123 1.105 1.135 546,279 1.1158 -1.62%
2002-06-28 0 0.185 0.185 0.188 0.181 0.188 15,102,000 2,780,574 0.1841 1.129 1.129 1.147 1.105 1.147 2,474,478 1.1237 1.09%
2002-06-27 0 0.183 0.183 0.184 0.179 0.196 27,002,000 4,974,438 0.1842 1.117 1.117 1.123 1.092 1.196 4,424,306 1.1243 -7.11%
2002-06-26 0 0.197 0.198 0.200 0.195 0.217 24,590,000 4,983,284 0.2027 1.202 1.208 1.221 1.190 1.324 4,029,097 1.2368 -9.63%
2002-06-25 0 0.218 0.219 0.222 0.218 0.228 5,936,000 1,319,264 0.2222 1.330 1.337 1.355 1.330 1.392 972,620 1.3564 -1.80%
2002-06-24 0 0.222 0.222 0.223 0.218 0.225 10,204,000 2,266,022 0.2221 1.355 1.355 1.361 1.330 1.373 1,671,936 1.3553 2.30%
2002-06-21 0 0.217 0.217 0.218 0.211 0.217 9,200,000 1,969,908 0.2141 1.324 1.324 1.330 1.288 1.324 1,507,430 1.3068 1.40%
2002-06-20 0 0.214 0.214 0.215 0.210 0.218 23,426,000 4,990,828 0.2130 1.306 1.306 1.312 1.282 1.330 3,838,374 1.3002 -1.38%
2002-06-19 0 0.217 0.217 0.218 0.210 0.236 31,032,000 6,832,326 0.2202 1.324 1.324 1.330 1.282 1.440 5,084,625 1.3437 -6.87%
2002-06-18 0 0.233 0.233 0.235 0.229 0.236 17,238,000 3,992,260 0.2316 1.422 1.422 1.434 1.398 1.440 2,824,464 1.4135 1.75%
2002-06-17 0 0.229 0.228 0.229 0.229 0.243 10,436,000 2,441,880 0.2340 1.398 1.392 1.398 1.398 1.483 1,709,949 1.4280 -2.55%
2002-06-14 0 0.235 0.234 0.235 0.235 0.240 14,006,960 3,311,923 0.2364 1.434 1.428 1.434 1.434 1.465 2,295,055 1.4431 0.00%
2002-06-13 0 0.235 0.234 0.235 0.234 0.246 14,546,000 3,487,230 0.2397 1.434 1.428 1.434 1.428 1.501 2,383,377 1.4631 -2.89%
2002-06-12 0 0.242 0.241 0.242 0.241 0.260 19,738,000 4,837,784 0.2451 1.477 1.471 1.477 1.471 1.587 3,234,092 1.4959 -5.10%
2002-06-11 0 0.255 0.250 0.255 0.250 0.265 16,320,000 4,187,110 0.2566 1.556 1.526 1.556 1.526 1.617 2,674,049 1.5658 0.00%
2002-06-10 0 0.255 0.255 0.260 0.241 0.255 25,748,000 6,421,880 0.2494 1.556 1.556 1.587 1.471 1.556 4,218,837 1.5222 6.25%
2002-06-07 0 0.240 0.240 0.241 0.240 0.247 23,120,000 5,603,416 0.2424 1.465 1.465 1.471 1.465 1.507 3,788,236 1.4792 0.42%
2002-06-06 0 0.239 0.239 0.240 0.238 0.248 45,934,000 11,115,110 0.2420 1.459 1.459 1.465 1.453 1.514 7,526,334 1.4768 0.84%
2002-06-05 0 0.237 0.236 0.237 0.231 0.241 78,908,000 18,747,818 0.2376 1.446 1.440 1.446 1.410 1.471 12,929,158 1.4500 2.60%
2002-06-04 0 0.231 0.231 0.232 0.228 0.255 128,032,000 29,970,890 0.2341 1.410 1.410 1.416 1.392 1.556 20,978,176 1.4287 -7.60%
2002-06-03 0 0.250 0.249 0.250 0.249 0.280 72,144,000 18,921,940 0.2623 1.526 1.520 1.526 1.520 1.709 11,820,869 1.6007 -7.41%
2002-05-31 0 0.270 0.265 0.270 0.265 0.310 141,658,000 38,911,660 0.2747 1.648 1.617 1.648 1.617 1.892 23,210,811 1.6764 -5.26%
2002-05-30 0 0.285 0.280 0.285 0.270 0.315 150,712,000 43,450,060 0.2883 1.739 1.709 1.739 1.648 1.922 24,694,318 1.7595 7.55%
2002-05-29 0 0.265 0.290 0.295 0.248 0.290 92,412,000 23,612,992 0.2555 1.617 1.770 1.800 1.514 1.770 15,141,802 1.5595 6.00%
2002-05-28 0 0.250 0.249 0.250 0.245 0.260 58,436,000 14,640,068 0.2505 1.526 1.520 1.526 1.495 1.587 9,574,799 1.5290 2.88%
2002-05-27 0 0.243 0.243 0.244 0.236 0.250 54,226,000 13,159,572 0.2427 1.483 1.483 1.489 1.440 1.526 8,884,987 1.4811 4.29%
2002-05-24 0 0.233 0.233 0.234 0.222 0.233 40,638,000 9,318,856 0.2293 1.422 1.422 1.428 1.355 1.422 6,658,579 1.3995 5.91%
2002-05-23 0 0.220 0.218 0.220 0.216 0.224 36,562,000 7,988,056 0.2185 1.343 1.330 1.343 1.318 1.367 5,990,722 1.3334 0.00%
2002-05-22 0 0.220 0.220 0.222 0.219 0.229 74,666,000 16,587,764 0.2222 1.343 1.343 1.355 1.337 1.398 12,234,102 1.3559 -3.08%
2002-05-21 0 0.227 0.227 0.228 0.226 0.244 48,770,000 11,392,594 0.2336 1.385 1.385 1.392 1.379 1.489 7,991,015 1.4257 -4.62%
2002-05-17 0 0.238 0.237 0.238 0.235 0.248 43,190,000 10,282,816 0.2381 1.453 1.446 1.453 1.434 1.514 7,076,726 1.4530 -2.86%
2002-05-16 0 0.245 0.245 0.246 0.241 0.265 31,770,000 7,884,880 0.2482 1.495 1.495 1.501 1.471 1.617 5,205,548 1.5147 -3.92%
2002-05-15 0 0.255 0.250 0.255 0.250 0.265 33,902,000 8,692,060 0.2564 1.556 1.526 1.556 1.526 1.617 5,554,878 1.5648 2.00%
2002-05-14 0 0.250 0.250 0.255 0.239 0.260 70,614,000 17,164,066 0.2431 1.526 1.526 1.556 1.459 1.587 11,570,177 1.4835 6.38%
2002-05-13 0 0.235 0.235 0.236 0.227 0.240 29,552,000 6,988,654 0.2365 1.434 1.434 1.440 1.385 1.465 4,842,126 1.4433 4.91%
2002-05-10 0 0.224 0.223 0.225 0.222 0.236 24,022,000 5,467,228 0.2276 1.367 1.361 1.373 1.355 1.440 3,936,030 1.3890 -1.75%
2002-05-09 0 0.228 0.228 0.229 0.225 0.250 191,170,000 39,942,274 0.2089 1.392 1.392 1.398 1.373 1.526 31,323,403 1.2752 -13.96%
2002-05-08 1 - - - - - 0 0 - 1.617 - - - - 0 - 0.00%
2002-05-07 0 0.265 0.260 0.265 0.228 0.265 50,888,000 12,615,140 0.2479 1.617 1.587 1.617 1.392 1.617 8,338,052 1.5130 16.23%
2002-05-06 0 0.228 0.224 0.228 0.222 0.233 17,798,000 4,035,936 0.2268 1.392 1.367 1.392 1.355 1.422 2,916,221 1.3840 5.56%
2002-05-03 0 0.216 0.216 0.218 0.216 0.221 2,966,000 647,580 0.2183 1.318 1.318 1.330 1.318 1.349 485,982 1.3325 -1.82%
2002-05-02 0 0.220 0.220 0.221 0.219 0.224 7,880,000 1,735,718 0.2203 1.343 1.343 1.349 1.337 1.367 1,291,146 1.3443 0.00%
2002-04-30 0 0.220 0.217 0.220 0.220 0.223 3,096,000 686,272 0.2217 1.343 1.324 1.343 1.343 1.361 507,283 1.3528 -1.79%
2002-04-29 0 0.224 0.224 0.225 0.222 0.227 2,320,000 519,810 0.2241 1.367 1.367 1.373 1.355 1.385 380,134 1.3674 -1.32%
2002-04-26 0 0.227 0.223 0.227 0.223 0.227 2,490,000 558,202 0.2242 1.385 1.361 1.385 1.361 1.385 407,989 1.3682 -0.44%
2002-04-25 0 0.228 0.227 0.228 0.228 0.230 3,246,000 743,482 0.2290 1.392 1.385 1.392 1.392 1.404 531,860 1.3979 -0.87%
2002-04-24 0 0.230 0.228 0.230 0.228 0.230 2,300,000 526,652 0.2290 1.404 1.392 1.404 1.392 1.404 376,857 1.3975 0.88%
2002-04-23 0 0.228 0.226 0.229 0.223 0.228 1,166,000 262,580 0.2252 1.392 1.379 1.398 1.361 1.392 191,050 1.3744 0.44%
2002-04-22 0 0.227 0.227 0.234 0.227 0.230 1,588,000 362,466 0.2283 1.385 1.385 1.428 1.385 1.404 260,195 1.3931 -0.87%
2002-04-19 0 0.229 0.229 0.231 0.229 0.233 1,170,000 269,760 0.2306 1.398 1.398 1.410 1.398 1.422 191,706 1.4072 -1.29%
2002-04-18 0 0.232 0.230 0.235 0.228 0.237 2,240,000 520,004 0.2321 1.416 1.404 1.434 1.392 1.446 367,026 1.4168 0.87%
2002-04-17 0 0.230 0.225 0.230 0.225 0.230 2,570,000 584,236 0.2273 1.404 1.373 1.404 1.373 1.404 421,097 1.3874 2.22%
2002-04-16 0 0.225 0.225 0.227 0.222 0.227 948,000 213,294 0.2250 1.373 1.373 1.385 1.355 1.385 155,331 1.3732 1.35%
2002-04-15 0 0.222 0.222 0.226 0.222 0.226 1,072,000 240,934 0.2248 1.355 1.355 1.379 1.355 1.379 175,648 1.3717 -1.77%
2002-04-12 0 0.226 0.221 0.227 0.220 0.226 350,000 79,040 0.2258 1.379 1.349 1.385 1.343 1.379 57,348 1.3783 0.44%
2002-04-11 0 0.225 0.222 0.225 0.221 0.225 350,000 77,750 0.2221 1.373 1.355 1.373 1.349 1.373 57,348 1.3558 0.00%
2002-04-10 0 0.225 0.220 0.227 0.220 0.226 1,870,000 416,510 0.2227 1.373 1.343 1.385 1.343 1.379 306,401 1.3594 0.00%
2002-04-09 0 0.225 0.224 0.225 0.224 0.226 1,754,000 394,202 0.2247 1.373 1.367 1.373 1.367 1.379 287,395 1.3716 -0.44%
2002-04-08 0 0.226 0.223 0.227 0.223 0.229 2,622,000 591,456 0.2256 1.379 1.361 1.385 1.361 1.398 429,617 1.3767 0.44%
2002-04-04 0 0.225 0.225 0.227 0.225 0.228 960,000 217,060 0.2261 1.373 1.373 1.385 1.373 1.392 157,297 1.3799 0.00%
2002-04-03 0 0.225 0.225 0.228 0.225 0.226 1,644,000 370,600 0.2254 1.373 1.373 1.392 1.373 1.379 269,371 1.3758 -0.44%
2002-04-02 0 0.226 0.226 0.230 0.225 0.226 2,550,000 574,990 0.2255 1.379 1.379 1.404 1.373 1.379 417,820 1.3762 -0.44%
2002-03-28 0 0.227 0.227 0.230 0.226 0.230 4,584,000 1,046,584 0.2283 1.385 1.385 1.404 1.379 1.404 751,093 1.3934 -1.30%
2002-03-27 0 0.230 0.230 0.232 0.229 0.233 1,328,000 305,578 0.2301 1.404 1.404 1.416 1.398 1.422 217,594 1.4043 0.44%
2002-03-26 0 0.229 0.229 0.230 0.228 0.231 2,060,000 472,400 0.2293 1.398 1.398 1.404 1.392 1.410 337,533 1.3996 -1.72%
2002-03-25 0 0.233 0.230 0.233 0.230 0.233 672,000 156,276 0.2326 1.422 1.404 1.422 1.404 1.422 110,108 1.4193 0.43%
2002-03-22 0 0.232 0.231 0.233 0.230 0.234 2,184,000 506,504 0.2319 1.416 1.410 1.422 1.404 1.428 357,851 1.4154 1.31%
2002-03-21 0 0.229 0.229 0.232 0.228 0.241 10,572,000 2,449,032 0.2317 1.398 1.398 1.416 1.392 1.471 1,732,233 1.4138 -4.58%
2002-03-20 0 0.240 0.239 0.240 0.239 0.248 9,724,000 2,350,544 0.2417 1.465 1.459 1.465 1.459 1.514 1,593,288 1.4753 -2.04%
2002-03-19 0 0.245 0.245 0.246 0.231 0.250 29,540,000 7,183,076 0.2432 1.495 1.495 1.501 1.410 1.526 4,840,160 1.4841 6.06%
2002-03-18 0 0.231 0.231 0.232 0.230 0.236 6,244,000 1,453,164 0.2327 1.410 1.410 1.416 1.404 1.440 1,023,086 1.4204 1.76%
2002-03-15 0 0.227 0.226 0.230 0.226 0.233 2,038,000 467,368 0.2293 1.385 1.379 1.404 1.379 1.422 333,928 1.3996 -1.30%
2002-03-14 0 0.230 0.229 0.233 0.230 0.237 4,122,000 959,336 0.2327 1.404 1.398 1.422 1.404 1.446 675,394 1.4204 0.44%
2002-03-13 0 0.229 0.228 0.233 0.227 0.232 1,560,000 358,506 0.2298 1.398 1.392 1.422 1.385 1.416 255,608 1.4026 -0.43%
2002-03-12 0 0.230 0.230 0.235 0.229 0.238 652,000 149,786 0.2297 1.404 1.404 1.434 1.398 1.453 106,831 1.4021 0.00%
2002-03-11 0 0.230 0.230 0.233 0.229 0.237 2,140,000 498,680 0.2330 1.404 1.404 1.422 1.398 1.446 350,641 1.4222 -0.86%
2002-03-08 0 0.232 0.231 0.235 0.231 0.239 810,000 190,222 0.2348 1.416 1.410 1.434 1.410 1.459 132,719 1.4333 -1.69%
2002-03-07 0 0.236 0.234 0.236 0.233 0.236 1,126,000 263,632 0.2341 1.440 1.428 1.440 1.422 1.440 184,496 1.4289 2.16%
2002-03-06 0 0.231 0.231 0.233 0.228 0.233 1,048,000 242,114 0.2310 1.410 1.410 1.422 1.392 1.422 171,716 1.4100 1.32%
2002-03-05 0 0.228 0.228 0.232 0.228 0.230 1,298,000 297,744 0.2294 1.392 1.392 1.416 1.392 1.404 212,679 1.4000 0.00%
2002-03-04 0 0.228 0.228 0.231 0.228 0.234 1,140,000 260,980 0.2289 1.392 1.392 1.410 1.392 1.428 186,790 1.3972 0.00%
2002-03-01 0 0.228 0.227 0.228 0.228 0.230 860,000 196,600 0.2286 1.392 1.385 1.392 1.392 1.404 140,912 1.3952 0.00%
2002-02-28 0 0.228 0.228 0.231 0.228 0.233 1,836,000 422,756 0.2303 1.392 1.392 1.410 1.392 1.422 300,831 1.4053 -1.30%
2002-02-27 0 0.231 0.231 0.233 0.230 0.236 740,000 172,090 0.2326 1.410 1.410 1.422 1.404 1.440 121,250 1.4193 -0.43%
2002-02-26 0 0.232 0.231 0.232 0.231 0.238 1,822,000 423,236 0.2323 1.416 1.410 1.416 1.410 1.453 298,537 1.4177 -0.43%
2002-02-25 0 0.233 0.233 0.234 0.232 0.239 1,318,000 309,456 0.2348 1.422 1.422 1.428 1.416 1.459 215,956 1.4330 -1.69%
2002-02-22 0 0.237 0.235 0.237 0.233 0.241 1,302,000 307,144 0.2359 1.446 1.434 1.446 1.422 1.471 213,334 1.4397 1.72%
2002-02-21 0 0.233 0.233 0.236 0.233 0.239 2,354,000 552,180 0.2346 1.422 1.422 1.440 1.422 1.459 385,705 1.4316 -1.69%
2002-02-20 0 0.237 0.236 0.238 0.233 0.241 3,716,000 874,788 0.2354 1.446 1.440 1.453 1.422 1.471 608,870 1.4367 -0.42%
2002-02-19 0 0.238 0.238 0.239 0.236 0.244 2,912,000 702,012 0.2411 1.453 1.453 1.459 1.440 1.489 477,134 1.4713 -0.83%
2002-02-18 0 0.240 0.239 0.240 0.237 0.240 2,604,000 620,862 0.2384 1.465 1.459 1.465 1.446 1.465 426,668 1.4551 1.27%
2002-02-15 0 0.237 0.236 0.238 0.236 0.239 2,240,000 531,600 0.2373 1.446 1.440 1.453 1.440 1.459 367,026 1.4484 1.28%
2002-02-11 0 0.234 0.230 0.234 0.227 0.234 1,506,000 347,290 0.2306 1.428 1.404 1.428 1.385 1.428 246,760 1.4074 2.18%
2002-02-08 0 0.229 0.229 0.230 0.228 0.236 3,468,000 798,826 0.2303 1.398 1.398 1.404 1.392 1.440 568,235 1.4058 -2.14%
2002-02-07 0 0.234 0.232 0.233 0.233 0.240 2,248,000 530,980 0.2362 1.428 1.416 1.422 1.422 1.465 368,337 1.4416 -0.85%
2002-02-06 0 0.236 0.235 0.237 0.236 0.240 1,822,000 432,052 0.2371 1.440 1.434 1.446 1.440 1.465 298,537 1.4472 0.00%
2002-02-05 0 0.236 0.236 0.237 0.235 0.240 2,316,000 548,962 0.2370 1.440 1.440 1.446 1.434 1.465 379,479 1.4466 0.00%
2002-02-04 0 0.236 0.235 0.238 0.236 0.239 3,128,000 742,724 0.2374 1.440 1.434 1.453 1.440 1.459 512,526 1.4491 -1.26%
2002-02-01 0 0.239 0.239 0.240 0.239 0.243 3,712,000 898,146 0.2420 1.459 1.459 1.465 1.459 1.483 608,215 1.4767 -1.24%
2002-01-31 0 0.242 0.242 0.243 0.241 0.246 4,598,000 1,118,152 0.2432 1.477 1.477 1.483 1.471 1.501 753,387 1.4842 0.00%
2002-01-30 0 0.242 0.241 0.243 0.240 0.247 4,166,000 1,006,022 0.2415 1.477 1.471 1.483 1.465 1.507 682,603 1.4738 -1.22%
2002-01-29 0 0.245 0.244 0.245 0.238 0.246 4,876,000 1,177,050 0.2414 1.495 1.489 1.495 1.453 1.501 798,938 1.4733 3.38%
2002-01-28 0 0.237 0.237 0.238 0.234 0.239 5,726,000 1,346,330 0.2351 1.446 1.446 1.453 1.428 1.459 938,211 1.4350 1.28%
2002-01-25 0 0.234 0.233 0.235 0.233 0.244 8,476,000 1,997,684 0.2357 1.428 1.422 1.434 1.422 1.489 1,388,801 1.4384 -3.70%
2002-01-24 0 0.243 0.241 0.243 0.241 0.245 9,696,000 2,353,682 0.2427 1.483 1.471 1.483 1.471 1.495 1,588,700 1.4815 0.00%
2002-01-23 0 0.243 0.241 0.243 0.240 0.246 13,314,000 3,225,350 0.2423 1.483 1.471 1.483 1.465 1.501 2,181,513 1.4785 0.41%
2002-01-22 0 0.242 0.245 0.246 0.240 0.255 14,936,000 3,651,866 0.2445 1.477 1.495 1.501 1.465 1.556 2,447,279 1.4922 -1.22%
2002-01-21 0 0.245 0.245 0.246 0.244 0.255 19,316,000 4,798,094 0.2484 1.495 1.495 1.501 1.489 1.556 3,164,947 1.5160 -3.92%
2002-01-18 0 0.255 0.250 0.255 0.228 0.255 38,102,000 9,455,818 0.2482 1.556 1.526 1.556 1.392 1.556 6,243,052 1.5146 13.33%
2002-01-17 0 0.225 0.225 0.227 0.223 0.234 19,966,000 4,538,188 0.2273 1.373 1.373 1.385 1.361 1.428 3,271,450 1.3872 -3.85%
2002-01-16 0 0.234 0.234 0.235 0.233 0.244 23,518,000 5,588,448 0.2376 1.428 1.428 1.434 1.422 1.489 3,853,449 1.4502 -2.50%
2002-01-15 0 0.240 0.240 0.242 0.240 0.250 14,538,000 3,565,930 0.2453 1.465 1.465 1.477 1.465 1.526 2,382,066 1.4970 -4.00%
2002-01-14 0 0.250 0.250 0.255 0.248 0.275 37,600,000 9,549,644 0.2540 1.526 1.526 1.556 1.514 1.678 6,160,799 1.5501 -5.66%
2002-01-11 0 0.265 0.260 0.265 0.255 0.270 46,228,000 12,130,660 0.2624 1.617 1.587 1.617 1.556 1.648 7,574,506 1.6015 1.92%
2002-01-10 0 0.260 0.255 0.260 0.250 0.265 58,060,000 14,863,050 0.2560 1.587 1.556 1.587 1.526 1.617 9,513,191 1.5624 -1.89%
2002-01-09 0 0.265 0.260 0.265 0.255 0.275 33,114,000 8,691,060 0.2625 1.617 1.587 1.617 1.556 1.678 5,425,763 1.6018 -1.85%
2002-01-08 0 0.270 0.265 0.270 0.260 0.280 49,202,000 13,226,080 0.2688 1.648 1.617 1.648 1.587 1.709 8,061,799 1.6406 -1.82%
2002-01-07 0 0.275 0.270 0.275 0.270 0.310 192,290,000 50,488,770 0.2626 1.678 1.648 1.678 1.648 1.892 31,506,917 1.6025 -9.84%
2002-01-04 0 0.305 0.305 0.310 0.290 0.310 14,166,000 4,296,820 0.3033 1.861 1.861 1.892 1.770 1.892 2,321,114 1.8512 5.17%
2002-01-03 0 0.290 0.290 0.295 0.285 0.295 4,434,000 1,282,920 0.2893 1.770 1.770 1.800 1.739 1.800 726,516 1.7659 3.57%
2002-01-02 0 0.280 0.280 0.285 0.280 0.285 2,662,000 749,360 0.2815 1.709 1.709 1.739 1.709 1.739 436,171 1.7180 0.00%
2001-12-31 0 0.280 0.275 0.280 0.275 0.285 1,692,000 473,710 0.2800 1.709 1.678 1.709 1.678 1.739 277,236 1.7087 0.00%
2001-12-28 0 0.280 0.280 0.285 0.275 0.285 2,746,000 766,320 0.2791 1.709 1.709 1.739 1.678 1.739 449,935 1.7032 1.82%
2001-12-27 0 0.275 0.275 0.280 0.275 0.285 2,000,000 555,870 0.2779 1.678 1.678 1.709 1.678 1.739 327,702 1.6963 0.00%
2001-12-24 0 0.275 0.275 0.280 0.275 0.285 1,210,000 338,200 0.2795 1.678 1.678 1.709 1.678 1.739 198,260 1.7058 -1.79%
2001-12-21 0 0.280 0.275 0.280 0.275 0.290 5,570,000 1,546,200 0.2776 1.709 1.678 1.709 1.678 1.770 912,650 1.6942 -1.75%
2001-12-20 0 0.285 0.285 0.290 0.275 0.290 4,142,000 1,173,190 0.2832 1.739 1.739 1.770 1.678 1.770 678,671 1.7287 3.64%
2001-12-19 0 0.275 0.275 0.280 0.275 0.290 3,292,000 924,620 0.2809 1.678 1.678 1.709 1.678 1.770 539,398 1.7142 -1.79%
2001-12-18 0 0.280 0.280 0.285 0.275 0.300 8,482,000 2,397,720 0.2827 1.709 1.709 1.739 1.678 1.831 1,389,785 1.7252 -3.45%
2001-12-17 0 0.290 0.285 0.290 0.285 0.310 5,762,000 1,736,780 0.3014 1.770 1.739 1.770 1.739 1.892 944,110 1.8396 -4.92%
2001-12-14 0 0.305 0.305 0.310 0.305 0.315 8,190,000 2,506,450 0.3060 1.861 1.861 1.892 1.861 1.922 1,341,940 1.8678 0.00%
2001-12-13 0 0.305 0.305 0.310 0.300 0.325 9,114,000 2,838,270 0.3114 1.861 1.861 1.892 1.831 1.984 1,493,338 1.9006 -4.69%
2001-12-12 0 0.320 0.315 0.320 0.310 0.325 7,982,000 2,524,970 0.3163 1.953 1.922 1.953 1.892 1.984 1,307,859 1.9306 1.59%
2001-12-11 0 0.315 0.315 0.320 0.310 0.320 6,848,000 2,168,650 0.3167 1.922 1.922 1.953 1.892 1.953 1,122,052 1.9328 0.00%
2001-12-10 0 0.315 0.315 0.320 0.310 0.320 4,598,000 1,443,590 0.3140 1.922 1.922 1.953 1.892 1.953 753,387 1.9161 0.00%
2001-12-07 0 0.315 0.315 0.320 0.315 0.325 5,760,000 1,839,540 0.3194 1.922 1.922 1.953 1.922 1.984 943,782 1.9491 -1.56%
2001-12-06 0 0.320 0.320 0.325 0.320 0.340 6,750,000 2,207,260 0.3270 1.953 1.953 1.984 1.953 2.075 1,105,995 1.9957 -1.54%
2001-12-05 0 0.325 0.320 0.325 0.320 0.335 6,742,000 2,177,320 0.3229 1.984 1.953 1.984 1.953 2.045 1,104,684 1.9710 0.00%
2001-12-04 0 0.325 0.320 0.325 0.315 0.325 6,600,000 2,097,120 0.3177 1.984 1.953 1.984 1.922 1.984 1,081,417 1.9392 4.84%
2001-12-03 0 0.310 0.310 0.315 0.310 0.320 4,850,000 1,532,110 0.3159 1.892 1.892 1.922 1.892 1.953 794,678 1.9280 0.00%
2001-11-30 0 0.310 0.310 0.320 0.310 0.325 9,524,000 3,026,870 0.3178 1.892 1.892 1.953 1.892 1.984 1,560,517 1.9397 0.00%
2001-11-29 0 0.310 0.305 0.315 0.305 0.315 10,328,000 3,222,440 0.3120 1.892 1.861 1.922 1.861 1.922 1,692,254 1.9042 0.00%
2001-11-28 0 0.310 0.305 0.315 0.305 0.320 9,284,000 2,902,270 0.3126 1.892 1.861 1.922 1.861 1.953 1,521,193 1.9079 -1.59%
2001-11-27 0 0.315 0.310 0.315 0.310 0.325 9,528,000 3,020,800 0.3170 1.922 1.892 1.922 1.892 1.984 1,561,173 1.9350 0.00%
2001-11-26 0 0.315 0.315 0.320 0.310 0.330 10,200,000 3,248,250 0.3185 1.922 1.922 1.953 1.892 2.014 1,671,281 1.9436 -1.56%
2001-11-23 0 0.320 0.315 0.320 0.320 0.330 9,466,000 3,049,520 0.3222 1.953 1.922 1.953 1.953 2.014 1,551,014 1.9661 -1.54%
2001-11-22 0 0.325 0.320 0.325 0.310 0.330 23,894,000 7,680,300 0.3214 1.984 1.953 1.984 1.892 2.014 3,915,057 1.9617 6.56%
2001-11-21 0 0.305 0.300 0.305 0.300 0.310 28,824,000 8,793,490 0.3051 1.861 1.831 1.861 1.831 1.892 4,722,842 1.8619 0.00%
2001-11-20 0 0.305 0.300 0.305 0.300 0.320 63,812,000 19,598,860 0.3071 1.861 1.831 1.861 1.831 1.953 10,455,663 1.8745 -3.17%
2001-11-19 0 0.315 0.310 0.315 0.305 0.360 121,454,000 36,058,040 0.2969 1.922 1.892 1.922 1.861 2.197 19,900,364 1.8119 -10.00%
2001-11-16 0 0.350 0.350 0.355 0.350 0.360 8,466,000 3,004,550 0.3549 2.136 2.136 2.167 2.136 2.197 1,387,163 2.1660 0.00%
2001-11-15 0 0.350 0.350 0.355 0.345 0.360 14,238,000 4,992,610 0.3507 2.136 2.136 2.167 2.106 2.197 2,332,911 2.1401 1.45%
2001-11-14 0 0.345 0.340 0.345 0.345 0.365 8,872,000 3,090,180 0.3483 2.106 2.075 2.106 2.106 2.228 1,453,686 2.1258 0.00%
2001-11-13 0 0.345 0.340 0.345 0.335 0.370 13,738,000 4,856,550 0.3535 2.106 2.075 2.106 2.045 2.258 2,250,986 2.1575 -5.48%
2001-11-12 0 0.365 0.360 0.365 0.355 0.365 14,076,000 5,079,230 0.3608 2.228 2.197 2.228 2.167 2.228 2,306,367 2.2023 2.82%
2001-11-09 0 0.355 0.350 0.355 0.345 0.360 14,812,000 5,204,150 0.3513 2.167 2.136 2.167 2.106 2.197 2,426,962 2.1443 1.43%
2001-11-08 0 0.350 0.345 0.350 0.340 0.350 8,988,000 3,106,150 0.3456 2.136 2.106 2.136 2.075 2.136 1,472,693 2.1092 2.94%
2001-11-07 0 0.340 0.340 0.345 0.340 0.375 16,328,000 5,708,750 0.3496 2.075 2.075 2.106 2.075 2.289 2,675,360 2.1338 -1.45%
2001-11-06 0 0.345 0.345 0.350 0.335 0.380 20,560,000 7,273,820 0.3538 2.106 2.106 2.136 2.045 2.319 3,368,777 2.1592 1.47%
2001-11-05 0 0.340 0.340 0.345 0.335 0.345 9,096,000 3,094,590 0.3402 2.075 2.075 2.106 2.045 2.106 1,490,389 2.0764 1.49%
2001-11-02 0 0.335 0.335 0.340 0.330 0.350 11,104,000 3,772,210 0.3397 2.045 2.045 2.075 2.014 2.136 1,819,402 2.0733 0.00%
2001-11-01 0 0.335 0.335 0.340 0.330 0.350 17,898,000 6,124,440 0.3422 2.045 2.045 2.075 2.014 2.136 2,932,606 2.0884 1.52%
2001-10-31 0 0.330 0.325 0.330 0.320 0.335 13,136,000 4,318,390 0.3287 2.014 1.984 2.014 1.953 2.045 2,152,347 2.0064 3.13%
2001-10-30 0 0.320 0.320 0.325 0.315 0.335 11,102,000 3,619,740 0.3260 1.953 1.953 1.984 1.922 2.045 1,819,074 1.9899 1.59%
2001-10-29 0 0.315 0.315 0.320 0.315 0.335 10,232,000 3,282,930 0.3208 1.922 1.922 1.953 1.922 2.045 1,676,524 1.9582 -3.08%
2001-10-26 0 0.325 0.320 0.325 0.320 0.345 10,348,000 3,448,550 0.3333 1.984 1.953 1.984 1.953 2.106 1,695,531 2.0339 -2.99%
2001-10-24 0 0.335 0.330 0.335 0.330 0.340 10,328,000 3,442,280 0.3333 2.045 2.014 2.045 2.014 2.075 1,692,254 2.0341 1.52%
2001-10-23 0 0.330 0.325 0.330 0.315 0.340 16,444,000 5,332,960 0.3243 2.014 1.984 2.014 1.922 2.075 2,694,367 1.9793 8.20%
2001-10-22 0 0.305 0.305 0.310 0.305 0.325 9,510,000 2,964,510 0.3117 1.861 1.861 1.892 1.861 1.984 1,558,223 1.9025 -3.17%
2001-10-19 0 0.315 0.310 0.315 0.305 0.320 11,098,000 3,440,820 0.3100 1.922 1.892 1.922 1.861 1.953 1,818,419 1.8922 5.00%
2001-10-18 0 0.300 0.300 0.305 0.295 0.325 13,808,000 4,198,720 0.3041 1.831 1.831 1.861 1.800 1.984 2,262,455 1.8558 -6.25%
2001-10-17 0 0.320 0.315 0.320 0.315 0.345 27,670,000 9,049,660 0.3271 1.953 1.922 1.953 1.922 2.106 4,533,758 1.9961 -3.03%
2001-10-16 0 0.330 0.325 0.330 0.320 0.370 26,946,000 9,156,710 0.3398 2.014 1.984 2.014 1.953 2.258 4,415,130 2.0739 -4.35%
2001-10-15 0 0.345 0.340 0.345 0.320 0.385 10,176,000 3,463,340 0.3403 2.106 2.075 2.106 1.953 2.350 1,667,348 2.0772 9.52%
2001-10-12 0 0.315 0.305 0.310 0.310 0.360 13,078,000 4,326,990 0.3309 1.922 1.861 1.892 1.892 2.197 2,142,844 2.0193 -8.70%
2001-10-11 0 0.345 0.340 0.350 0.330 0.360 20,157,678 6,979,127 0.3462 2.106 2.075 2.136 2.014 2.197 3,302,857 2.1131 7.81%
2001-10-10 0 0.320 0.320 0.325 0.310 0.340 20,266,000 6,527,190 0.3221 1.953 1.953 1.984 1.892 2.075 3,320,605 1.9657 3.23%
2001-10-09 0 0.310 0.305 0.310 0.300 0.325 29,278,000 9,023,620 0.3082 1.892 1.861 1.892 1.831 1.984 4,797,231 1.8810 6.90%
2001-10-08 0 0.290 0.285 0.290 0.280 0.300 26,110,000 7,542,810 0.2889 1.770 1.739 1.770 1.709 1.831 4,278,151 1.7631 -3.33%
2001-10-05 0 0.300 0.300 0.305 0.295 0.355 27,934,000 8,825,190 0.3159 1.831 1.831 1.861 1.800 2.167 4,577,015 1.9282 -6.25%
2001-10-04 0 0.320 0.320 0.325 0.265 0.350 41,434,000 11,588,810 0.2797 1.953 1.953 1.984 1.617 2.136 6,789,004 1.7070 29.55%
2001-10-03 0 0.247 0.247 0.265 0.247 0.265 290,000 72,296 0.2493 1.507 1.507 1.617 1.507 1.617 47,517 1.5215 2.07%
2001-09-28 0 0.242 0.242 0.260 0.240 0.265 986,000 242,434 0.2459 1.477 1.477 1.587 1.465 1.617 161,557 1.5006 -8.68%
2001-09-27 0 0.265 0.260 0.265 0.265 0.265 12,000 3,180 0.2650 1.617 1.587 1.617 1.617 1.617 1,966 1.6173 6.00%
2001-09-26 0 0.250 0.250 0.260 0.250 0.270 1,308,000 338,060 0.2585 1.526 1.526 1.587 1.526 1.648 214,317 1.5774 -1.96%
2001-09-25 0 0.255 0.248 0.255 0.241 0.260 1,206,000 300,940 0.2495 1.556 1.514 1.556 1.471 1.587 197,604 1.5229 4.94%
2001-09-24 0 0.243 0.238 0.245 0.230 0.243 910,000 216,290 0.2377 1.483 1.453 1.495 1.404 1.483 149,104 1.4506 3.40%
2001-09-21 0 0.235 0.230 0.240 0.230 0.240 420,000 98,100 0.2336 1.434 1.404 1.465 1.404 1.465 68,817 1.4255 -3.69%
2001-09-20 0 0.244 0.240 0.247 0.226 0.244 1,310,000 312,424 0.2385 1.489 1.465 1.507 1.379 1.489 214,645 1.4555 2.52%
2001-09-19 0 0.238 0.235 0.240 0.227 0.238 1,042,000 243,478 0.2337 1.453 1.434 1.465 1.385 1.453 170,733 1.4261 -0.83%
2001-09-18 0 0.240 0.223 0.240 0.220 0.240 694,000 158,620 0.2286 1.465 1.361 1.465 1.343 1.465 113,713 1.3949 4.35%
2001-09-17 0 0.230 0.229 0.230 0.230 0.250 2,314,000 545,270 0.2356 1.404 1.398 1.404 1.404 1.526 379,151 1.4381 -11.54%
2001-09-14 0 0.260 0.260 0.270 0.250 0.260 1,752,000 447,770 0.2556 1.587 1.587 1.648 1.526 1.587 287,067 1.5598 0.00%
2001-09-13 0 0.260 0.260 0.265 0.240 0.275 3,038,000 794,810 0.2616 1.587 1.587 1.617 1.465 1.678 497,779 1.5967 4.00%
2001-09-12 0 0.250 0.245 0.250 0.241 0.280 4,946,000 1,222,910 0.2473 1.526 1.495 1.526 1.471 1.709 810,407 1.5090 -16.67%
2001-09-11 0 0.300 0.300 0.305 0.290 0.300 782,000 233,780 0.2990 1.831 1.831 1.861 1.770 1.831 128,132 1.8245 1.69%
2001-09-10 0 0.295 0.295 0.300 0.295 0.300 852,000 254,590 0.2988 1.800 1.800 1.831 1.800 1.831 139,601 1.8237 -6.35%
2001-09-07 0 0.315 0.295 0.315 0.300 0.315 1,522,000 458,430 0.3012 1.922 1.800 1.922 1.831 1.922 249,381 1.8383 1.61%
2001-09-06 0 0.310 0.310 0.315 0.310 0.320 528,000 166,740 0.3158 1.892 1.892 1.922 1.892 1.953 86,513 1.9273 0.00%
2001-09-05 0 0.310 0.305 0.315 0.305 0.315 998,000 309,260 0.3099 1.892 1.861 1.922 1.861 1.922 163,523 1.8912 0.00%
2001-09-04 0 0.310 0.310 0.315 0.300 0.310 1,132,000 347,860 0.3073 1.892 1.892 1.922 1.831 1.892 185,479 1.8755 0.00%
2001-09-03 0 0.310 0.300 0.310 0.295 0.310 1,882,000 569,260 0.3025 1.892 1.831 1.892 1.800 1.892 308,368 1.8460 -3.12%
2001-08-31 0 0.320 0.315 0.320 0.310 0.320 1,612,000 507,820 0.3150 1.953 1.922 1.953 1.892 1.953 264,128 1.9226 0.00%
2001-08-30 0 0.320 0.320 0.325 0.305 0.325 2,346,000 744,070 0.3172 1.953 1.953 1.984 1.861 1.984 384,395 1.9357 -3.03%
2001-08-29 0 0.330 0.320 0.325 0.325 0.340 780,000 259,320 0.3325 2.014 1.953 1.984 1.984 2.075 127,804 2.0290 -2.94%
2001-08-28 0 0.340 0.340 0.345 0.335 0.350 1,458,000 494,810 0.3394 2.075 2.075 2.106 2.045 2.136 238,895 2.0712 -1.45%
2001-08-27 0 0.345 0.345 0.350 0.330 0.360 816,000 282,620 0.3463 2.106 2.106 2.136 2.014 2.197 133,702 2.1138 0.00%
2001-08-24 0 0.345 0.335 0.345 0.330 0.365 3,650,000 1,244,470 0.3410 2.106 2.045 2.106 2.014 2.228 598,056 2.0809 -5.48%
2001-08-23 0 0.365 0.365 0.375 0.365 0.380 1,568,000 588,450 0.3753 2.228 2.228 2.289 2.228 2.319 256,918 2.2904 -1.35%
2001-08-22 0 0.370 0.370 0.375 0.365 0.390 2,978,000 1,129,000 0.3791 2.258 2.258 2.289 2.228 2.380 487,948 2.3138 -6.33%
2001-08-21 0 0.395 0.390 0.400 0.395 0.400 698,000 277,210 0.3971 2.411 2.380 2.441 2.411 2.441 114,368 2.4238 0.00%
2001-08-20 0 0.395 0.395 0.400 0.390 0.400 1,000,000 396,490 0.3965 2.411 2.411 2.441 2.380 2.441 163,851 2.4198 -2.47%
2001-08-17 0 0.405 0.405 0.410 0.405 0.410 1,420,000 576,250 0.4058 2.472 2.472 2.502 2.472 2.502 232,668 2.4767 1.25%
2001-08-16 0 0.400 0.400 0.405 0.400 0.430 2,476,000 1,000,500 0.4041 2.441 2.441 2.472 2.441 2.624 405,695 2.4661 -1.23%
2001-08-15 0 0.405 0.405 0.410 0.390 0.410 5,800,000 2,310,490 0.3984 2.472 2.472 2.502 2.380 2.502 950,336 2.4312 -2.41%
2001-08-14 0 0.415 0.415 0.420 0.400 0.420 3,766,000 1,540,450 0.4090 2.533 2.533 2.563 2.441 2.563 617,063 2.4964 0.00%
2001-08-13 0 0.415 0.410 0.420 0.410 0.430 1,180,000 499,820 0.4236 2.533 2.502 2.563 2.502 2.624 193,344 2.5851 -3.49%
2001-08-10 0 0.430 0.430 0.435 0.425 0.445 3,472,880 1,498,152 0.4314 2.624 2.624 2.655 2.594 2.716 569,035 2.6328 0.00%
2001-08-09 0 0.430 0.430 0.440 0.420 0.445 4,206,000 1,799,610 0.4279 2.624 2.624 2.685 2.563 2.716 689,157 2.6113 -3.37%
2001-08-08 0 0.445 0.440 0.445 0.445 0.475 3,580,000 1,641,380 0.4585 2.716 2.685 2.716 2.716 2.899 586,587 2.7982 -5.32%
2001-08-07 0 0.470 0.465 0.470 0.425 0.470 4,260,000 1,883,460 0.4421 2.868 2.838 2.868 2.594 2.868 698,005 2.6983 6.82%
2001-08-06 0 0.440 0.430 0.440 0.420 0.460 4,176,000 1,818,420 0.4354 2.685 2.624 2.685 2.563 2.807 684,242 2.6576 -4.35%
2001-08-03 0 0.460 0.460 0.470 0.455 0.480 916,000 429,340 0.4687 2.807 2.807 2.868 2.777 2.929 150,088 2.8606 -5.15%
2001-08-02 0 0.485 0.485 0.495 0.485 0.500 2,820,000 1,381,910 0.4900 2.960 2.960 3.021 2.960 3.052 462,060 2.9908 0.00%
2001-08-01 0 0.485 0.480 0.485 0.475 0.490 1,694,000 811,550 0.4791 2.960 2.929 2.960 2.899 2.991 277,564 2.9238 0.00%
2001-07-31 0 0.485 0.480 0.485 0.475 0.495 2,280,000 1,104,650 0.4845 2.960 2.929 2.960 2.899 3.021 373,580 2.9569 -3.00%
2001-07-30 0 0.500 0.495 0.500 0.495 0.510 3,482,000 1,738,130 0.4992 3.052 3.021 3.052 3.021 3.113 570,529 3.0465 1.01%
2001-07-27 0 0.495 0.490 0.495 0.490 0.510 7,442,000 3,721,250 0.5000 3.021 2.991 3.021 2.991 3.113 1,219,379 3.0518 4.21%
2001-07-26 0 0.475 0.475 0.480 0.450 0.490 7,022,000 3,302,280 0.4703 2.899 2.899 2.929 2.746 2.991 1,150,562 2.8701 5.56%
2001-07-24 0 0.450 0.450 0.455 0.445 0.460 3,494,000 1,578,880 0.4519 2.746 2.746 2.777 2.716 2.807 572,496 2.7579 1.12%
2001-07-23 0 0.445 0.450 0.460 0.445 0.465 3,592,000 1,632,790 0.4546 2.716 2.746 2.807 2.716 2.838 588,553 2.7742 -2.20%
2001-07-20 0 0.455 0.455 0.460 0.440 0.470 7,340,000 3,335,270 0.4544 2.777 2.777 2.807 2.685 2.868 1,202,667 2.7732 3.41%
2001-07-19 0 0.440 0.435 0.440 0.395 0.490 13,618,000 5,910,660 0.4340 2.685 2.655 2.685 2.411 2.991 2,231,323 2.6489 -7.37%
2001-07-18 0 0.475 0.465 0.480 0.470 0.510 10,082,000 4,867,230 0.4828 2.899 2.838 2.929 2.868 3.113 1,651,946 2.9464 -2.06%
2001-07-17 0 0.485 0.480 0.485 0.475 0.520 9,992,000 4,840,240 0.4844 2.960 2.929 2.960 2.899 3.174 1,637,200 2.9564 -4.90%
2001-07-16 0 0.510 0.500 0.510 0.500 0.560 8,464,000 4,416,320 0.5218 3.113 3.052 3.113 3.052 3.418 1,386,835 3.1845 -5.56%
2001-07-13 0 0.540 0.530 0.540 0.520 0.580 24,536,000 13,542,320 0.5519 3.296 3.235 3.296 3.174 3.540 4,020,249 3.3685 -1.82%
2001-07-12 0 0.550 0.550 0.560 0.550 0.570 6,094,000 3,416,920 0.5607 3.357 3.357 3.418 3.357 3.479 998,508 3.4220 -1.79%
2001-07-11 0 0.560 0.550 0.560 0.540 0.570 6,040,000 3,328,600 0.5511 3.418 3.357 3.418 3.296 3.479 989,660 3.3634 0.00%
2001-07-10 0 0.560 0.560 0.570 0.550 0.580 3,258,000 1,836,200 0.5636 3.418 3.418 3.479 3.357 3.540 533,827 3.4397 1.82%
2001-07-09 0 0.550 0.550 0.560 0.550 0.570 4,214,000 2,348,000 0.5572 3.357 3.357 3.418 3.357 3.479 690,468 3.4006 -5.17%
2001-07-05 0 0.580 0.570 0.580 0.570 0.600 6,794,000 3,993,540 0.5878 3.540 3.479 3.540 3.479 3.662 1,113,204 3.5874 -1.69%
2001-07-04 0 0.590 0.580 0.590 0.570 0.600 14,240,000 8,262,460 0.5802 3.601 3.540 3.601 3.479 3.662 2,333,239 3.5412 5.36%
2001-07-03 0 0.560 0.550 0.560 0.550 0.680 65,800,000 37,867,260 0.5755 3.418 3.357 3.418 3.357 4.150 10,781,398 3.5123 -8.20%
2001-06-29 0 0.610 0.600 0.610 0.600 0.640 5,188,000 3,303,160 0.6367 3.723 3.662 3.723 3.662 3.906 850,059 3.8858 3.39%
2001-06-28 0 0.590 0.590 0.610 0.590 0.630 8,236,000 4,970,300 0.6035 3.601 3.601 3.723 3.601 3.845 1,349,477 3.6831 -7.81%
2001-06-27 0 0.640 0.620 0.640 0.620 0.660 2,174,000 1,367,760 0.6291 3.906 3.784 3.906 3.784 4.028 356,212 3.8397 1.59%
2001-06-26 0 0.630 0.620 0.630 0.620 0.650 3,942,000 2,522,120 0.6398 3.845 3.784 3.845 3.784 3.967 645,901 3.9048 -3.08%
2001-06-22 0 0.650 0.640 0.650 0.630 0.690 6,062,000 3,977,980 0.6562 3.967 3.906 3.967 3.845 4.211 993,265 4.0050 -4.41%
2001-06-21 0 0.680 0.670 0.690 0.680 0.710 12,248,000 8,487,240 0.6929 4.150 4.089 4.211 4.150 4.333 2,006,848 4.2291 3.03%
2001-06-20 0 0.660 0.650 0.660 0.630 0.660 6,188,000 4,014,040 0.6487 4.028 3.967 4.028 3.845 4.028 1,013,910 3.9590 6.45%
2001-06-19 0 0.620 0.610 0.630 0.600 0.630 5,030,000 3,085,040 0.6133 3.784 3.723 3.845 3.662 3.845 824,171 3.7432 1.64%
2001-06-18 0 0.610 0.610 0.620 0.590 0.670 5,132,000 3,159,280 0.6156 3.723 3.723 3.784 3.601 4.089 840,884 3.7571 -6.15%
2001-06-15 0 0.650 0.640 0.650 0.510 0.650 13,370,000 8,018,660 0.5998 3.967 3.906 3.967 3.113 3.967 2,190,688 3.6603 14.04%
2001-06-14 0 0.570 0.570 0.580 0.560 0.660 8,602,000 5,226,640 0.6076 3.479 3.479 3.540 3.418 4.028 1,409,447 3.7083 -13.64%
2001-06-13 0 0.660 0.650 0.660 0.640 0.710 15,694,000 10,463,620 0.6667 4.028 3.967 4.028 3.906 4.333 2,571,478 4.0691 -7.04%
2001-06-12 0 0.710 0.710 0.720 0.700 0.740 9,196,000 6,599,060 0.7176 4.333 4.333 4.394 4.272 4.516 1,506,774 4.3796 -4.05%
2001-06-11 0 0.740 0.730 0.750 0.730 0.790 14,532,000 11,101,000 0.7639 4.516 4.455 4.577 4.455 4.821 2,381,083 4.6622 -3.90%
2001-06-08 0 0.770 0.760 0.770 0.730 0.790 16,644,000 12,754,200 0.7663 4.699 4.638 4.699 4.455 4.821 2,727,137 4.6768 6.94%
2001-06-07 0 0.720 0.720 0.730 0.700 0.730 8,412,000 6,002,200 0.7135 4.394 4.394 4.455 4.272 4.455 1,378,315 4.3547 2.86%
2001-06-06 0 0.700 0.690 0.700 0.680 0.740 7,208,000 5,088,320 0.7059 4.272 4.211 4.272 4.150 4.516 1,181,038 4.3083 -2.78%
2001-06-05 0 0.720 0.710 0.720 0.710 0.750 9,364,000 6,726,980 0.7184 4.394 4.333 4.394 4.333 4.577 1,534,301 4.3844 -1.37%
2001-06-04 0 0.730 0.730 0.740 0.730 0.770 9,078,000 6,826,920 0.7520 4.455 4.455 4.516 4.455 4.699 1,487,440 4.5897 0.00%
2001-06-01 0 0.730 0.730 0.740 0.700 0.770 14,562,000 10,864,320 0.7461 4.455 4.455 4.516 4.272 4.699 2,385,999 4.5534 4.29%
2001-05-31 0 0.700 0.700 0.710 0.670 0.730 19,878,000 13,903,640 0.6994 4.272 4.272 4.333 4.089 4.455 3,257,031 4.2688 -4.11%
2001-05-30 0 0.730 0.740 0.750 0.700 0.800 26,456,000 19,557,520 0.7392 4.455 4.516 4.577 4.272 4.882 4,334,843 4.5117 -10.98%
2001-05-29 0 0.820 0.810 0.820 0.800 0.880 29,216,000 24,402,300 0.8352 5.005 4.944 5.005 4.882 5.371 4,787,072 5.0975 -3.53%
2001-05-28 0 0.850 0.840 0.850 0.810 0.870 30,756,000 25,934,860 0.8432 5.188 5.127 5.188 4.944 5.310 5,039,403 5.1464 6.25%
2001-05-25 0 0.800 0.800 0.810 0.730 0.810 35,136,000 27,343,880 0.7782 4.882 4.882 4.944 4.455 4.944 5,757,070 4.7496 11.11%
2001-05-24 0 0.720 0.710 0.720 0.650 0.720 19,494,000 13,477,320 0.6914 4.394 4.333 4.394 3.967 4.394 3,194,112 4.2194 9.09%
2001-05-23 0 0.660 0.660 0.670 0.640 0.680 17,244,160 11,402,458 0.6612 4.028 4.028 4.089 3.906 4.150 2,825,474 4.0356 4.76%
2001-05-22 0 0.630 0.630 0.640 0.620 0.650 19,322,000 12,254,940 0.6342 3.845 3.845 3.906 3.784 3.967 3,165,930 3.8709 3.28%
2001-05-21 0 0.610 0.610 0.620 0.550 0.620 24,498,000 14,544,280 0.5937 3.723 3.723 3.784 3.357 3.784 4,014,023 3.6234 8.93%
2001-05-18 0 0.560 0.560 0.570 0.550 0.610 32,684,000 19,283,120 0.5900 3.418 3.418 3.479 3.357 3.723 5,355,307 3.6007 -1.75%
2001-05-17 0 0.570 0.570 0.580 0.510 0.590 45,736,479 25,368,290 0.5547 3.479 3.479 3.540 3.113 3.601 7,493,970 3.3852 11.76%
2001-05-16 0 0.510 0.510 0.520 0.510 0.530 10,470,000 5,390,700 0.5149 3.113 3.113 3.174 3.113 3.235 1,715,520 3.1423 -1.92%
2001-05-15 0 0.520 0.510 0.520 0.510 0.540 16,253,600 8,375,108 0.5153 3.174 3.113 3.174 3.113 3.296 2,663,169 3.1448 0.00%
2001-05-14 0 0.520 0.510 0.520 0.510 0.540 8,438,000 4,456,240 0.5281 3.174 3.113 3.174 3.113 3.296 1,382,575 3.2231 -1.89%
2001-05-11 0 0.530 0.520 0.540 0.510 0.550 19,258,000 10,161,340 0.5276 3.235 3.174 3.296 3.113 3.357 3,155,443 3.2203 3.92%
2001-05-10 0 0.510 0.510 0.520 0.500 0.560 23,282,000 12,174,720 0.5229 3.113 3.113 3.174 3.052 3.418 3,814,780 3.1915 -5.56%
2001-05-09 0 0.540 0.540 0.550 0.520 0.570 58,586,000 32,098,300 0.5479 3.296 3.296 3.357 3.174 3.479 9,599,377 3.3438 3.85%
2001-05-08 0 0.520 0.510 0.520 0.440 0.520 68,570,000 32,944,950 0.4805 3.174 3.113 3.174 2.685 3.174 11,235,266 2.9323 19.54%
2001-05-07 0 0.435 0.435 0.440 0.430 0.520 134,418,000 60,861,550 0.4528 2.655 2.655 2.685 2.624 3.174 22,024,529 2.7634 -13.00%
2001-05-04 1 - - - - - 0 0 - 3.052 - - - - 0 - 0.00%
2001-05-03 1 - - - - - 0 0 - 3.052 - - - - 0 - 0.00%
2001-05-02 0 0.500 0.495 0.500 0.495 0.540 20,302,286 10,290,794 0.5069 3.052 3.021 3.052 3.021 3.296 3,326,551 3.0935 1.01%
2001-04-27 0 0.495 0.490 0.495 0.475 0.520 17,280,441 8,486,184 0.4911 3.021 2.991 3.021 2.899 3.174 2,831,418 2.9971 4.21%
2001-04-26 0 0.475 0.470 0.480 0.465 0.570 26,086,000 13,042,310 0.5000 2.899 2.868 2.929 2.838 3.479 4,274,218 3.0514 -12.04%
2001-04-25 0 0.540 0.540 0.550 0.500 0.660 36,112,000 20,814,500 0.5764 3.296 3.296 3.357 3.052 4.028 5,916,989 3.5178 -14.29%
2001-04-24 0 0.630 0.610 0.620 0.620 0.750 33,660,000 22,805,200 0.6775 3.845 3.723 3.784 3.784 4.577 5,515,226 4.1350 -5.97%
2001-04-23 0 0.670 0.660 0.680 0.640 0.840 28,562,000 20,290,880 0.7104 4.089 4.028 4.150 3.906 5.127 4,679,913 4.3357 4.69%
2001-04-20 0 0.640 0.600 0.650 0.590 0.920 6,716,000 4,745,200 0.7066 3.906 3.662 3.967 3.601 5.615 1,100,424 4.3122 -28.09%
2001-04-19 0 0.890 0.890 0.900 0.880 1.220 3,724,000 3,619,100 0.9718 5.432 5.432 5.493 5.371 7.446 610,181 5.9312 -25.21%
2001-04-18 0 1.190 1.100 1.190 1.010 1.270 757,760 890,756 1.1755 7.263 6.713 7.263 6.164 7.751 124,160 7.1743 14.42%
2001-04-17 0 1.040 1.040 1.050 0.950 1.050 132,000 132,820 1.0062 6.347 6.347 6.408 5.798 6.408 21,628 6.1410 -5.45%
2001-04-12 0 1.100 - 1.100 - - 0 0 - 6.713 - 6.713 - - 0 - -6.78%
2001-04-11 0 1.180 - 1.180 1.230 1.230 200,000 246,000 1.2300 7.202 - 7.202 7.507 7.507 32,770 7.5068 -4.07%
2001-04-10 0 1.230 - 1.230 - - 0 0 - 7.507 - 7.507 - - 0 - -1.60%
2001-04-09 0 1.250 - 1.250 1.270 1.300 110,000 141,200 1.2836 7.629 - 7.629 7.751 7.934 18,024 7.8342 -3.85%
2001-04-06 0 1.300 1.230 1.310 1.300 1.450 688,000 952,200 1.3840 7.934 7.507 7.995 7.934 8.850 112,730 8.4468 -9.09%
2001-04-04 0 1.430 - 1.430 1.430 1.480 612,000 889,200 1.4529 8.727 - 8.727 8.727 9.033 100,277 8.8675 -5.30%
2001-04-03 0 1.510 - 1.520 1.510 1.550 428,000 653,240 1.5263 9.216 - 9.277 9.216 9.460 70,128 9.3149 -2.58%
2001-04-02 0 1.550 - 1.560 1.550 1.590 940,000 1,476,400 1.5706 9.460 - 9.521 9.460 9.704 154,020 9.5858 -2.52%
2001-03-30 0 1.590 1.580 1.590 1.570 1.600 956,000 1,512,380 1.5820 9.704 9.643 9.704 9.582 9.765 156,642 9.6550 0.63%
2001-03-29 0 1.580 1.570 1.580 1.560 1.590 964,000 1,519,220 1.5760 9.643 9.582 9.643 9.521 9.704 157,952 9.6182 0.00%
2001-03-28 0 1.580 1.580 1.590 1.550 1.580 1,950,000 3,050,920 1.5646 9.643 9.643 9.704 9.460 9.643 319,510 9.5488 1.94%
2001-03-27 0 1.550 1.540 1.570 1.550 1.580 1,788,000 2,794,900 1.5631 9.460 9.399 9.582 9.460 9.643 292,966 9.5400 -1.27%
2001-03-26 0 1.570 1.560 1.570 1.490 1.570 2,206,000 3,419,720 1.5502 9.582 9.521 9.582 9.094 9.582 361,455 9.4610 5.37%
2001-03-23 0 1.490 1.350 1.490 1.430 1.560 1,536,000 2,338,620 1.5225 9.094 8.239 9.094 8.727 9.521 251,675 9.2922 -2.61%
2001-03-22 0 1.530 1.520 1.530 1.530 1.650 1,400,000 2,184,640 1.5605 9.338 9.277 9.338 9.338 10.07 229,391 9.5236 -10.00%
2001-03-21 0 1.700 1.650 1.700 0.900 1.790 4,702,000 7,649,020 1.6268 10.38 10.07 10.38 5.493 10.92 770,428 9.9283 -3.41%
2001-03-20 0 1.760 1.750 1.760 1.740 1.790 4,638,000 8,163,300 1.7601 10.74 10.68 10.74 10.62 10.92 759,941 10.742 0.57%
2001-03-19 0 1.750 1.750 1.760 1.750 1.800 4,426,000 7,873,740 1.7790 10.68 10.68 10.74 10.68 10.99 725,205 10.857 -1.69%
2001-03-16 0 1.780 1.770 1.780 1.760 1.800 5,672,000 10,080,360 1.7772 10.86 10.80 10.86 10.74 10.99 929,363 10.847 1.14%
2001-03-15 0 1.760 1.760 1.770 1.730 1.770 5,574,000 9,773,340 1.7534 10.74 10.74 10.80 10.56 10.80 913,306 10.701 -0.56%
2001-03-14 0 1.770 1.750 1.770 1.740 1.780 6,970,000 12,263,320 1.7594 10.80 10.68 10.80 10.62 10.86 1,142,042 10.738 1.14%
2001-03-13 0 1.750 1.750 1.760 1.740 1.790 12,544,000 21,950,980 1.7499 10.68 10.68 10.74 10.62 10.92 2,055,347 10.680 -1.13%
2001-03-12 0 1.770 1.760 1.770 1.760 1.810 10,366,000 18,389,360 1.7740 10.80 10.74 10.80 10.74 11.05 1,698,480 10.827 0.00%
2001-03-09 0 1.770 1.770 1.780 1.770 1.810 12,726,000 22,812,000 1.7926 10.80 10.80 10.86 10.80 11.05 2,085,168 10.940 -1.12%
2001-03-08 0 1.790 1.790 1.800 1.780 1.820 11,038,000 19,921,240 1.8048 10.92 10.92 10.99 10.86 11.11 1,808,588 11.015 -0.56%
2001-03-07 0 1.800 1.800 1.810 1.780 1.840 14,744,000 26,648,340 1.8074 10.99 10.99 11.05 10.86 11.23 2,415,820 11.031 -0.55%
2001-03-06 0 1.810 1.800 1.810 1.790 1.820 15,608,000 28,177,720 1.8053 11.05 10.99 11.05 10.92 11.11 2,557,387 11.018 0.56%
2001-03-05 0 1.800 1.790 1.800 1.780 1.820 7,802,000 14,017,520 1.7967 10.99 10.92 10.99 10.86 11.11 1,278,366 10.965 0.00%
2001-03-02 0 1.800 1.790 1.800 1.780 1.810 8,664,000 15,535,300 1.7931 10.99 10.92 10.99 10.86 11.05 1,419,605 10.943 0.00%
2001-03-01 0 1.800 1.790 1.810 1.790 1.840 5,576,000 10,132,420 1.8171 10.99 10.92 11.05 10.92 11.23 913,633 11.090 -1.10%
2001-02-28 0 1.820 1.810 1.820 1.780 1.840 5,608,000 10,112,240 1.8032 11.11 11.05 11.11 10.86 11.23 918,877 11.005 1.11%
2001-02-27 0 1.800 1.790 1.800 1.780 1.810 5,346,000 9,609,000 1.7974 10.99 10.92 10.99 10.86 11.05 875,948 10.970 0.56%
2001-02-26 0 1.790 1.780 1.790 1.780 1.820 6,170,000 11,115,960 1.8016 10.92 10.86 10.92 10.86 11.11 1,010,961 10.995 0.00%
2001-02-23 0 1.790 1.790 1.800 1.790 1.840 5,426,000 9,834,760 1.8125 10.92 10.92 10.99 10.92 11.23 889,056 11.062 -0.56%
2001-02-22 0 1.800 1.790 1.800 1.790 1.840 4,412,000 7,975,440 1.8077 10.99 10.92 10.99 10.92 11.23 722,911 11.032 -1.10%
2001-02-21 0 1.820 1.800 1.830 1.800 1.840 3,572,000 6,466,660 1.8104 11.11 10.99 11.17 10.99 11.23 585,276 11.049 -1.09%
2001-02-20 0 1.840 1.830 1.840 1.810 1.850 2,208,000 4,038,320 1.8289 11.23 11.17 11.23 11.05 11.29 361,783 11.162 1.66%
2001-02-19 0 1.810 1.810 1.820 1.790 1.830 1,632,000 2,952,160 1.8089 11.05 11.05 11.11 10.92 11.17 267,405 11.040 -0.55%
2001-02-16 0 1.820 1.810 1.830 1.810 1.950 1,260,000 2,367,000 1.8786 11.11 11.05 11.17 11.05 11.90 206,452 11.465 -3.19%
2001-02-15 0 1.880 1.880 1.890 1.810 1.960 1,306,000 2,452,720 1.8780 11.47 11.47 11.53 11.05 11.96 213,989 11.462 1.62%
2001-02-14 0 1.850 1.840 1.850 1.840 1.880 1,188,000 2,207,300 1.8580 11.29 11.23 11.29 11.23 11.47 194,655 11.340 -0.54%
2001-02-13 0 1.860 1.850 1.860 1.850 1.910 1,216,000 2,283,640 1.8780 11.35 11.29 11.35 11.29 11.66 199,243 11.462 0.00%
2001-02-12 0 1.860 1.850 1.870 1.820 1.900 1,814,000 3,369,060 1.8573 11.35 11.29 11.41 11.11 11.60 297,226 11.335 3.91%
2001-02-09 0 1.790 1.780 1.790 1.770 1.820 1,156,000 2,074,440 1.7945 10.92 10.86 10.92 10.80 11.11 189,412 10.952 -1.10%
2001-02-08 0 1.810 1.800 1.810 1.810 1.850 1,018,000 1,857,540 1.8247 11.05 10.99 11.05 11.05 11.29 166,800 11.136 -1.63%
2001-02-07 0 1.840 1.830 1.840 1.790 1.850 1,122,000 2,042,720 1.8206 11.23 11.17 11.23 10.92 11.29 183,841 11.111 2.79%
2001-02-06 0 1.790 1.780 1.790 1.780 1.830 1,060,000 1,905,380 1.7975 10.92 10.86 10.92 10.86 11.17 173,682 10.971 -2.19%
2001-02-05 0 1.830 1.820 1.840 1.790 1.870 1,120,000 2,053,480 1.8335 11.17 11.11 11.23 10.92 11.41 183,513 11.190 -0.54%
2001-02-02 0 1.840 1.840 1.850 1.830 1.880 1,562,000 2,899,020 1.8560 11.23 11.23 11.29 11.17 11.47 255,935 11.327 1.10%
2001-02-01 0 1.820 1.810 1.820 1.820 1.890 1,556,000 2,884,680 1.8539 11.11 11.05 11.11 11.11 11.53 254,952 11.315 -3.70%
2001-01-31 0 1.890 1.860 1.900 1.840 1.940 1,464,000 2,768,960 1.8914 11.53 11.35 11.60 11.23 11.84 239,878 11.543 -0.53%
2001-01-30 0 1.900 1.890 1.910 1.880 1.940 1,592,000 3,044,840 1.9126 11.60 11.53 11.66 11.47 11.84 260,851 11.673 1.60%
2001-01-29 0 1.870 1.860 1.870 1.810 1.890 1,272,000 2,373,880 1.8663 11.41 11.35 11.41 11.05 11.53 208,419 11.390 3.89%
2001-01-23 0 1.800 1.800 1.830 1.780 1.810 796,000 1,435,120 1.8029 10.99 10.99 11.17 10.86 11.05 130,425 11.003 1.12%
2001-01-22 0 1.780 1.780 1.790 1.760 1.800 1,506,000 2,697,300 1.7910 10.86 10.86 10.92 10.74 10.99 246,760 10.931 2.30%
2001-01-19 0 1.740 1.720 1.740 1.700 1.890 1,252,000 2,313,880 1.8481 10.62 10.50 10.62 10.38 11.53 205,142 11.279 -6.95%
2001-01-18 0 1.870 1.860 1.870 1.850 1.900 1,594,000 2,974,660 1.8662 11.41 11.35 11.41 11.29 11.60 261,179 11.389 -0.53%
2001-01-17 0 1.880 1.870 1.880 1.870 1.910 1,534,000 2,897,920 1.8891 11.47 11.41 11.47 11.41 11.66 251,347 11.530 -1.05%
2001-01-16 0 1.900 1.890 1.900 1.860 1.900 1,548,000 2,911,960 1.8811 11.60 11.53 11.60 11.35 11.60 253,641 11.481 1.06%
2001-01-15 0 1.880 1.870 1.880 1.870 1.900 1,562,000 2,940,380 1.8824 11.47 11.41 11.47 11.41 11.60 255,935 11.489 -0.53%
2001-01-12 0 1.890 1.880 1.890 1.850 1.930 1,620,000 3,079,280 1.9008 11.53 11.47 11.53 11.29 11.78 265,439 11.601 1.61%
2001-01-11 0 1.860 - 1.870 1.860 1.980 1,540,000 2,995,140 1.9449 11.35 - 11.41 11.35 12.08 252,331 11.870 -5.58%
2001-01-10 0 1.970 1.960 1.970 1.960 2.000 1,564,000 3,090,660 1.9761 12.02 11.96 12.02 11.96 12.21 256,263 12.060 -1.01%
2001-01-09 0 1.990 1.980 1.990 1.980 2.000 1,686,000 3,357,040 1.9911 12.15 12.08 12.15 12.08 12.21 276,253 12.152 -0.50%
2001-01-08 0 2.000 1.990 2.000 1.960 2.000 1,604,000 3,168,780 1.9755 12.21 12.15 12.21 11.96 12.21 262,817 12.057 0.50%
2001-01-05 0 1.990 1.980 1.990 1.970 1.990 1,668,000 3,307,120 1.9827 12.15 12.08 12.15 12.02 12.15 273,304 12.101 1.02%
2001-01-04 0 1.970 1.960 1.970 1.970 2.050 1,736,000 3,448,650 1.9865 12.02 11.96 12.02 12.02 12.51 284,445 12.124 0.00%
2001-01-03 0 1.970 1.970 1.980 1.950 2.000 2,212,000 4,376,920 1.9787 12.02 12.02 12.08 11.90 12.21 362,439 12.076 -0.51%
2001-01-02 0 1.980 1.960 1.980 1.950 2.025 2,154,000 4,268,410 1.9816 12.08 11.96 12.08 11.90 12.36 352,935 12.094 2.06%
2000-12-29 0 1.940 1.930 1.940 1.900 1.950 2,426,000 4,670,000 1.9250 11.84 11.78 11.84 11.60 11.90 397,503 11.748 2.11%
2000-12-28 0 1.900 1.890 1.900 1.880 1.910 1,878,000 3,572,620 1.9024 11.60 11.53 11.60 11.47 11.66 307,712 11.610 1.06%
2000-12-27 0 1.880 1.860 1.880 1.860 1.880 1,604,000 3,007,300 1.8749 11.47 11.35 11.47 11.35 11.47 262,817 11.443 0.53%
2000-12-22 0 1.870 1.860 1.870 1.850 1.890 1,420,000 2,657,360 1.8714 11.41 11.35 11.41 11.29 11.53 232,668 11.421 1.08%
2000-12-21 0 1.850 1.830 1.850 1.830 1.860 1,552,000 2,862,880 1.8446 11.29 11.17 11.29 11.17 11.35 254,297 11.258 0.00%
2000-12-20 0 1.850 1.840 1.850 1.840 1.880 1,508,000 2,808,340 1.8623 11.29 11.23 11.29 11.23 11.47 247,087 11.366 0.00%
2000-12-19 0 1.850 1.840 1.850 1.830 1.900 1,714,000 3,213,460 1.8748 11.29 11.23 11.29 11.17 11.60 280,841 11.442 -0.54%
2000-12-18 0 1.860 1.860 1.870 1.840 1.900 1,608,000 3,009,940 1.8719 11.35 11.35 11.41 11.23 11.60 263,472 11.424 1.64%
2000-12-15 0 1.830 1.780 1.830 1.820 1.930 1,336,000 2,501,580 1.8724 11.17 10.86 11.17 11.11 11.78 218,905 11.428 -3.17%
2000-12-14 0 1.890 1.860 1.890 1.820 1.970 1,568,000 2,992,080 1.9082 11.53 11.35 11.53 11.11 12.02 256,918 11.646 -2.58%
2000-12-13 0 1.940 1.930 1.940 1.930 1.990 1,478,000 2,907,240 1.9670 11.84 11.78 11.84 11.78 12.15 242,172 12.005 -2.02%
2000-12-12 0 1.980 1.970 2.000 1.960 2.075 2,094,000 4,180,800 1.9966 12.08 12.02 12.21 11.96 12.66 343,104 12.185 0.51%
2000-12-11 0 1.970 1.970 1.980 1.970 2.025 1,836,000 3,653,730 1.9900 12.02 12.02 12.08 12.02 12.36 300,831 12.145 -1.50%
2000-12-08 0 2.000 1.990 2.000 1.980 2.050 1,956,000 3,924,160 2.0062 12.21 12.15 12.21 12.08 12.51 320,493 12.244 -1.23%
2000-12-07 0 2.025 2.000 2.025 2.000 2.075 1,828,000 3,720,400 2.0352 12.36 12.21 12.36 12.21 12.66 299,520 12.421 -1.22%
2000-12-06 0 2.050 2.025 2.050 2.025 2.150 2,014,000 4,147,400 2.0593 12.51 12.36 12.51 12.36 13.12 329,996 12.568 0.00%
2000-12-05 0 2.050 2.025 2.050 2.025 2.100 2,030,000 4,206,300 2.0721 12.51 12.36 12.51 12.36 12.82 332,618 12.646 0.00%
2000-12-04 0 2.050 2.050 2.075 2.025 2.150 1,812,000 3,780,000 2.0861 12.51 12.51 12.66 12.36 13.12 296,898 12.732 0.00%
2000-12-01 0 2.050 2.025 2.050 2.025 2.100 1,982,000 4,068,500 2.0527 12.51 12.36 12.51 12.36 12.82 324,753 12.528 -1.20%
2000-11-30 0 2.075 2.075 2.100 2.025 2.100 2,412,000 5,008,150 2.0763 12.66 12.66 12.82 12.36 12.82 395,209 12.672 1.22%
2000-11-29 0 2.050 2.050 2.100 2.050 2.175 3,162,000 6,601,450 2.0877 12.51 12.51 12.82 12.51 13.27 518,097 12.742 -7.87%
2000-11-28 0 2.225 2.175 2.225 2.175 2.275 2,880,000 6,395,250 2.2206 13.58 13.27 13.58 13.27 13.88 471,891 13.552 -2.20%
2000-11-27 0 2.275 2.250 2.275 2.225 2.275 3,138,000 7,065,700 2.2517 13.88 13.73 13.88 13.58 13.88 514,165 13.742 3.41%
2000-11-24 0 2.200 2.200 2.225 2.125 2.275 4,504,441 9,813,668 2.1787 13.43 13.43 13.58 12.97 13.88 738,057 13.297 2.33%
2000-11-23 0 2.150 2.125 2.150 2.100 2.200 3,420,000 7,392,600 2.1616 13.12 12.97 13.12 12.82 13.43 560,371 13.192 -3.37%
2000-11-22 0 2.225 2.200 2.225 2.125 2.275 5,278,000 11,561,800 2.1906 13.58 13.43 13.58 12.97 13.88 864,806 13.369 1.14%
2000-11-21 0 2.200 2.175 2.200 2.100 2.250 4,786,000 10,458,500 2.1852 13.43 13.27 13.43 12.82 13.73 784,191 13.337 0.00%
2000-11-20 0 2.200 2.200 2.275 2.200 2.300 4,646,000 10,521,100 2.2646 13.43 13.43 13.88 13.43 14.04 761,252 13.821 -2.22%
2000-11-17 0 2.250 2.225 2.275 2.225 2.425 6,562,000 15,425,850 2.3508 13.73 13.58 13.88 13.58 14.80 1,075,191 14.347 -3.23%
2000-11-16 0 2.325 2.300 2.325 2.225 2.325 5,224,000 11,958,750 2.2892 14.19 14.04 14.19 13.58 14.19 855,958 13.971 2.20%
2000-11-15 0 2.275 2.250 2.300 2.250 2.400 5,760,000 13,354,150 2.3184 13.88 13.73 14.04 13.73 14.65 943,782 14.150 -2.15%
2000-11-14 0 2.325 2.300 2.325 2.275 2.350 6,192,000 14,308,650 2.3108 14.19 14.04 14.19 13.88 14.34 1,014,566 14.103 1.09%
2000-11-13 0 2.300 2.250 2.300 2.150 2.625 6,544,000 15,233,150 2.3278 14.04 13.73 14.04 13.12 16.02 1,072,241 14.207 -12.38%
2000-11-10 0 2.625 2.575 2.625 2.550 2.750 7,026,000 18,559,100 2.6415 16.02 15.72 16.02 15.56 16.78 1,151,217 16.121 -4.55%
2000-11-09 0 2.750 2.725 2.750 2.650 2.825 8,440,000 23,189,450 2.7476 16.78 16.63 16.78 16.17 17.24 1,382,903 16.769 0.00%
2000-11-08 0 2.750 2.750 2.775 2.700 2.900 9,980,000 28,152,000 2.8208 16.78 16.78 16.94 16.48 17.70 1,635,233 17.216 -1.79%
2000-11-07 0 2.800 2.800 2.825 2.800 2.975 9,704,000 28,172,850 2.9032 17.09 17.09 17.24 17.09 18.16 1,590,010 17.719 -1.75%
2000-11-06 0 2.850 2.850 2.875 2.775 3.075 8,922,000 25,413,550 2.8484 17.39 17.39 17.55 16.94 18.77 1,461,879 17.384 -5.79%
2000-11-03 0 3.025 3.025 3.050 3.025 3.075 8,106,000 24,665,350 3.0429 18.46 18.46 18.61 18.46 18.77 1,328,177 18.571 0.00%
2000-11-02 0 3.025 3.025 3.075 3.000 3.225 9,812,000 30,835,050 3.1426 18.46 18.46 18.77 18.31 19.68 1,607,706 19.180 -3.97%
2000-11-01 0 3.150 3.125 3.150 3.050 3.225 11,500,000 36,307,750 3.1572 19.22 19.07 19.22 18.61 19.68 1,884,287 19.269 2.44%
2000-10-31 0 3.075 3.050 3.100 3.075 3.625 12,288,000 41,202,450 3.3531 18.77 18.61 18.92 18.77 22.12 2,013,402 20.464 -12.14%
2000-10-30 0 3.500 3.500 3.525 3.500 3.800 13,434,000 47,995,800 3.5727 21.36 21.36 21.51 21.36 23.19 2,201,175 21.805 -6.67%
2000-10-27 0 3.750 3.675 3.725 3.700 3.975 13,912,000 53,923,000 3.8760 22.89 22.43 22.73 22.58 24.26 2,279,496 23.656 -3.23%
2000-10-26 0 3.875 3.875 3.900 3.850 4.000 13,182,000 52,011,900 3.9457 23.65 23.65 23.80 23.50 24.41 2,159,884 24.081 -0.64%
2000-10-25 0 3.900 3.875 3.900 3.850 4.150 29,138,000 115,972,850 3.9801 23.80 23.65 23.80 23.50 25.33 4,774,292 24.291 -2.50%
2000-10-24 0 4.000 3.975 4.000 3.650 4.000 44,010,200 168,168,005 3.8211 24.41 24.26 24.41 22.28 24.41 7,211,117 23.321 9.59%
2000-10-23 0 3.650 3.575 3.600 3.500 4.000 42,072,000 157,987,400 3.7552 22.28 21.82 21.97 21.36 24.41 6,893,541 22.918 2.10%
2000-10-20 0 3.575 3.550 3.575 3.250 3.850 54,386,000 196,464,850 3.6124 21.82 21.67 21.82 19.84 23.50 8,911,203 22.047 20.17%
2000-10-19 0 2.975 2.975 3.000 2.700 3.300 21,356,000 63,050,850 2.9524 18.16 18.16 18.31 16.48 20.14 3,499,203 18.019 -1.65%
2000-10-18 0 3.025 3.025 3.050 2.500 4.700 42,200,000 125,019,800 2.9626 18.46 18.46 18.61 15.26 28.68 6,914,514 18.081

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