KINGMAKER FOOTWEAR HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01170  1994-09-29    
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
2026-03-20 0 0.470 0.470 0.495 0.465 0.465 10,000 4,690 0.4690 0.470 0.470 0.495 0.465 0.465 10,000 0.4690 0.00%
2026-03-19 0 0.470 0.460 0.495 0.470 0.470 6,000 2,820 0.4700 0.470 0.460 0.495 0.470 0.470 6,000 0.4700 -2.08%
2026-03-18 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 2.13%
2026-03-17 0 0.470 0.470 0.490 0.470 0.475 202,000 94,950 0.4700 0.470 0.470 0.490 0.470 0.475 202,000 0.4700 -1.05%
2026-03-16 0 0.475 0.465 0.495 - - 0 0 - 0.475 0.465 0.495 - - 0 - 0.00%
2026-03-13 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2026-03-12 0 0.475 0.465 0.495 - - 0 0 - 0.475 0.465 0.495 - - 0 - 0.00%
2026-03-11 0 0.475 0.475 0.495 - - 0 0 - 0.475 0.475 0.495 - - 0 - 0.00%
2026-03-10 0 0.475 0.465 0.495 0.465 0.475 128,000 60,240 0.4706 0.475 0.465 0.495 0.465 0.475 128,000 0.4706 0.00%
2026-03-09 0 0.475 0.475 0.490 0.470 0.490 18,000 8,750 0.4861 0.475 0.475 0.490 0.470 0.490 18,000 0.4861 -2.06%
2026-03-06 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2026-03-05 0 0.485 0.475 0.500 0.485 0.485 26,000 12,610 0.4850 0.485 0.475 0.500 0.485 0.485 26,000 0.4850 2.11%
2026-03-04 0 0.475 0.475 0.490 0.475 0.475 24,000 11,400 0.4750 0.475 0.475 0.490 0.475 0.475 24,000 0.4750 -3.06%
2026-03-03 0 0.490 0.480 0.490 0.490 0.490 16,000 7,840 0.4900 0.490 0.480 0.490 0.490 0.490 16,000 0.4900 0.00%
2026-03-02 0 0.490 0.490 0.500 0.490 0.495 256,000 125,450 0.4900 0.490 0.490 0.500 0.490 0.495 256,000 0.4900 -2.00%
2026-02-27 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2026-02-26 0 0.500 0.485 0.500 0.495 0.500 1,530,000 764,790 0.4999 0.500 0.485 0.500 0.495 0.500 1,530,000 0.4999 1.01%
2026-02-25 0 0.495 0.485 0.495 0.480 0.500 608,000 303,160 0.4986 0.495 0.485 0.495 0.480 0.500 608,000 0.4986 1.02%
2026-02-24 0 0.490 0.490 0.500 0.490 0.500 80,000 39,660 0.4958 0.490 0.490 0.500 0.490 0.500 80,000 0.4958 -2.00%
2026-02-23 0 0.500 0.490 0.500 0.500 0.500 44,000 22,000 0.5000 0.500 0.490 0.500 0.500 0.500 44,000 0.5000 0.00%
2026-02-20 0 0.500 0.495 0.500 0.500 0.500 276,000 138,000 0.5000 0.500 0.495 0.500 0.500 0.500 276,000 0.5000 0.00%
2026-02-16 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2026-02-13 0 0.500 0.490 0.540 0.500 0.500 10,000 5,000 0.5000 0.500 0.490 0.540 0.500 0.500 10,000 0.5000 0.00%
2026-02-12 0 0.500 0.490 0.530 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.530 0.500 0.500 40,000 0.5000 0.00%
2026-02-11 0 0.500 0.490 0.540 0.500 0.510 510,000 255,080 0.5002 0.500 0.490 0.540 0.500 0.510 510,000 0.5002 0.00%
2026-02-10 0 0.500 0.495 0.540 - - 0 0 - 0.500 0.495 0.540 - - 0 - 0.00%
2026-02-09 0 0.500 0.490 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.490 0.500 0.500 0.500 4,000 0.5000 1.01%
2026-02-06 0 0.495 0.495 0.500 0.490 0.495 234,000 114,800 0.4906 0.495 0.495 0.500 0.490 0.495 234,000 0.4906 -1.00%
2026-02-05 0 0.500 0.495 0.500 0.500 0.500 150,000 75,000 0.5000 0.500 0.495 0.500 0.500 0.500 150,000 0.5000 2.04%
2026-02-04 0 0.490 0.490 0.500 0.480 0.500 120,000 59,070 0.4923 0.490 0.490 0.500 0.480 0.500 120,000 0.4923 0.00%
2026-02-03 0 0.490 0.490 0.500 0.490 0.495 32,000 15,770 0.4928 0.490 0.490 0.500 0.490 0.495 32,000 0.4928 0.00%
2026-02-02 0 0.490 0.490 0.495 0.485 0.500 1,072,000 534,300 0.4984 0.490 0.490 0.495 0.485 0.500 1,072,000 0.4984 -2.00%
2026-01-30 0 0.500 0.495 0.500 0.490 0.500 722,000 360,900 0.4999 0.500 0.495 0.500 0.490 0.500 722,000 0.4999 -1.96%
2026-01-29 0 0.510 0.510 0.530 0.510 0.530 36,000 18,960 0.5267 0.510 0.510 0.530 0.510 0.530 36,000 0.5267 -3.77%
2026-01-28 0 0.530 0.500 0.530 0.500 0.530 212,000 106,300 0.5014 0.530 0.500 0.530 0.500 0.530 212,000 0.5014 6.00%
2026-01-27 0 0.500 0.490 0.540 - - 0 0 - 0.500 0.490 0.540 - - 0 - 0.00%
2026-01-26 0 0.500 0.500 0.540 0.500 0.510 1,086,000 543,300 0.5003 0.500 0.500 0.540 0.500 0.510 1,086,000 0.5003 2.04%
2026-01-23 0 0.490 0.490 0.500 0.490 0.500 46,000 22,580 0.4909 0.490 0.490 0.500 0.490 0.500 46,000 0.4909 0.00%
2026-01-22 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2026-01-21 0 0.490 0.490 0.500 0.485 0.500 234,000 116,900 0.4996 0.490 0.490 0.500 0.485 0.500 234,000 0.4996 -2.00%
2026-01-20 0 0.500 0.500 0.510 0.500 0.500 122,000 61,000 0.5000 0.500 0.500 0.510 0.500 0.500 122,000 0.5000 0.00%
2026-01-19 0 0.500 0.500 0.510 0.500 0.510 406,000 205,040 0.5050 0.500 0.500 0.510 0.500 0.510 406,000 0.5050 -1.96%
2026-01-16 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2026-01-15 0 0.510 0.500 0.510 0.500 0.510 138,000 69,860 0.5062 0.510 0.500 0.510 0.500 0.510 138,000 0.5062 2.00%
2026-01-14 0 0.500 0.500 0.510 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.510 0.500 0.500 2,000 0.5000 0.00%
2026-01-13 0 0.500 0.500 0.510 0.500 0.500 32,000 16,000 0.5000 0.500 0.500 0.510 0.500 0.500 32,000 0.5000 1.01%
2026-01-12 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2026-01-09 0 0.495 0.495 0.510 0.495 0.510 206,000 104,970 0.5096 0.495 0.495 0.510 0.495 0.510 206,000 0.5096 -2.94%
2026-01-08 0 0.510 0.490 0.510 0.510 0.510 204,000 104,040 0.5100 0.510 0.490 0.510 0.510 0.510 204,000 0.5100 0.00%
2026-01-07 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2026-01-06 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2026-01-05 0 0.510 0.510 0.520 0.510 0.520 224,000 116,240 0.5189 0.510 0.510 0.520 0.510 0.520 224,000 0.5189 -1.92%
2026-01-02 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2025-12-31 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2025-12-30 0 0.520 0.510 0.530 0.510 0.520 92,000 47,220 0.5133 0.520 0.510 0.530 0.510 0.520 92,000 0.5133 4.00%
2025-12-29 0 0.520 0.520 0.530 0.520 0.520 16,000 8,320 0.5200 0.500 0.500 0.510 0.500 0.500 16,640 0.5000 1.96%
2025-12-24 0 0.510 0.510 0.530 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2025-12-23 0 0.510 0.510 0.530 0.500 0.530 214,000 108,420 0.5066 0.490 0.490 0.510 0.481 0.510 222,560 0.4871 -3.77%
2025-12-22 0 0.530 0.530 0.560 0.510 0.550 164,000 89,960 0.5485 0.510 0.510 0.538 0.490 0.529 170,560 0.5274 -3.64%
2025-12-19 0 0.550 0.550 0.560 0.550 0.550 258,000 141,900 0.5500 0.529 0.529 0.538 0.529 0.529 268,320 0.5288 0.00%
2025-12-18 0 0.550 0.520 0.550 - - 0 0 - 0.529 0.500 0.529 - - 0 - 0.00%
2025-12-17 0 0.550 0.510 0.550 - - 0 0 - 0.529 0.490 0.529 - - 0 - 0.00%
2025-12-16 0 0.550 0.520 0.550 0.550 0.550 80,000 44,000 0.5500 0.529 0.500 0.529 0.529 0.529 83,200 0.5288 0.00%
2025-12-15 0 0.550 0.530 0.560 0.530 0.550 260,000 141,960 0.5460 0.529 0.510 0.538 0.510 0.529 270,400 0.5250 7.84%
2025-12-12 0 0.510 0.510 0.540 0.510 0.550 226,000 122,600 0.5425 0.490 0.490 0.519 0.490 0.529 235,040 0.5216 -5.56%
2025-12-11 0 0.540 0.540 0.550 0.540 0.540 48,000 25,920 0.5400 0.519 0.519 0.529 0.519 0.519 49,920 0.5192 0.00%
2025-12-10 0 0.540 0.520 0.540 0.540 0.540 146,000 78,840 0.5400 0.519 0.500 0.519 0.519 0.519 151,840 0.5192 1.89%
2025-12-09 0 0.530 0.510 0.530 0.500 0.540 156,000 83,440 0.5349 0.510 0.490 0.510 0.481 0.519 162,240 0.5143 0.00%
2025-12-08 0 0.530 0.500 0.550 0.495 0.530 94,000 49,590 0.5276 0.510 0.481 0.529 0.476 0.510 97,760 0.5073 3.92%
2025-12-05 0 0.510 0.495 0.540 - - 0 0 - 0.490 0.476 0.519 - - 0 - 0.00%
2025-12-04 0 0.510 0.490 0.520 - - 0 0 - 0.490 0.471 0.500 - - 0 - 0.00%
2025-12-03 0 0.510 0.495 0.510 - - 0 0 - 0.490 0.476 0.490 - - 0 - 0.00%
2025-12-02 0 0.510 0.510 0.520 0.500 0.520 82,000 41,920 0.5112 0.490 0.490 0.500 0.481 0.500 85,280 0.4916 4.08%
2025-12-01 0 0.490 0.490 0.510 0.490 0.510 1,412,000 700,230 0.4959 0.471 0.471 0.490 0.471 0.490 1,468,480 0.4768 0.00%
2025-11-28 0 0.490 0.485 0.490 0.470 0.490 160,000 78,360 0.4898 0.471 0.466 0.471 0.452 0.471 166,400 0.4709 0.00%
2025-11-27 0 0.490 0.485 0.490 0.485 0.490 160,000 78,390 0.4899 0.471 0.466 0.471 0.466 0.471 166,400 0.4711 1.03%
2025-11-26 0 0.485 0.485 0.490 0.485 0.490 34,000 16,640 0.4894 0.466 0.466 0.471 0.466 0.471 35,360 0.4706 0.00%
2025-11-25 0 0.485 0.485 0.490 - - 0 0 - 0.466 0.466 0.471 - - 0 - 0.00%
2025-11-24 0 0.485 0.485 0.490 - - 0 0 - 0.466 0.466 0.471 - - 0 - 0.00%
2025-11-21 0 0.485 0.485 0.490 0.485 0.490 82,000 40,090 0.4889 0.466 0.466 0.471 0.466 0.471 85,280 0.4701 0.00%
2025-11-20 0 0.485 0.485 0.490 0.485 0.490 54,000 26,440 0.4896 0.466 0.466 0.471 0.466 0.471 56,160 0.4708 0.00%
2025-11-19 0 0.485 0.485 0.490 0.485 0.490 140,000 68,580 0.4899 0.466 0.466 0.471 0.466 0.471 145,600 0.4710 -1.02%
2025-11-18 0 0.490 0.485 0.490 0.485 0.490 202,000 98,960 0.4899 0.471 0.466 0.471 0.466 0.471 210,080 0.4711 -1.01%
2025-11-17 0 0.495 0.490 0.500 - - 0 0 - 0.476 0.471 0.481 - - 0 - 0.00%
2025-11-14 0 0.495 0.490 0.500 - - 0 0 - 0.476 0.471 0.481 - - 0 - 0.00%
2025-11-13 0 0.495 0.490 0.500 - - 0 0 - 0.476 0.471 0.481 - - 0 - 0.00%
2025-11-12 0 0.495 0.495 0.500 - - 0 0 - 0.476 0.476 0.481 - - 0 - 0.00%
2025-11-11 0 0.495 0.490 0.500 - - 0 0 - 0.476 0.471 0.481 - - 0 - 0.00%
2025-11-10 0 0.495 0.495 0.500 0.490 0.500 24,000 11,940 0.4975 0.476 0.476 0.481 0.471 0.481 24,960 0.4784 -1.00%
2025-11-07 0 0.500 0.495 0.500 - - 0 0 - 0.481 0.476 0.481 - - 0 - 0.00%
2025-11-06 0 0.500 0.490 0.500 0.495 0.500 622,000 310,980 0.5000 0.481 0.471 0.481 0.476 0.481 646,880 0.4807 1.01%
2025-11-05 0 0.495 0.495 0.500 0.495 0.500 254,000 126,980 0.4999 0.476 0.476 0.481 0.476 0.481 264,160 0.4807 -1.00%
2025-11-04 0 0.500 0.490 0.500 0.490 0.500 1,752,000 875,980 0.5000 0.481 0.471 0.481 0.471 0.481 1,822,080 0.4808 2.04%
2025-11-03 0 0.490 0.490 0.500 - - 0 0 - 0.471 0.471 0.481 - - 0 - 0.00%
2025-10-31 0 0.490 0.490 0.500 - - 0 0 - 0.471 0.471 0.481 - - 0 - 0.00%
2025-10-30 0 0.490 0.490 0.500 - - 0 0 - 0.471 0.471 0.481 - - 0 - 0.00%
2025-10-28 0 0.490 0.490 0.500 0.490 0.490 16,000 7,840 0.4900 0.471 0.471 0.481 0.471 0.471 16,640 0.4712 -1.01%
2025-10-27 0 0.495 0.490 0.500 0.490 0.500 24,000 11,970 0.4988 0.476 0.471 0.481 0.471 0.481 24,960 0.4796 -1.00%
2025-10-24 0 0.500 0.490 0.500 - - 0 0 - 0.481 0.471 0.481 - - 0 - 0.00%
2025-10-23 0 0.500 0.490 0.500 - - 0 0 - 0.481 0.471 0.481 - - 0 - 0.00%
2025-10-22 0 0.500 0.490 0.500 - - 0 0 - 0.481 0.471 0.481 - - 0 - 0.00%
2025-10-21 0 0.500 0.495 0.500 0.490 0.500 184,000 91,320 0.4963 0.481 0.476 0.481 0.471 0.481 191,360 0.4772 2.04%
2025-10-20 0 0.490 0.490 0.495 0.490 0.495 98,000 48,470 0.4946 0.471 0.471 0.476 0.471 0.476 101,920 0.4756 -1.01%
2025-10-17 0 0.495 0.485 0.495 0.495 0.550 254,000 128,940 0.5076 0.476 0.466 0.476 0.476 0.529 264,160 0.4881 -1.00%
2025-10-16 0 0.500 0.500 0.510 0.500 0.530 1,766,000 906,340 0.5132 0.481 0.481 0.490 0.481 0.510 1,836,640 0.4935 2.04%
2025-10-15 0 0.490 0.485 0.500 0.485 0.490 206,000 100,910 0.4899 0.471 0.466 0.481 0.466 0.471 214,240 0.4710 -1.01%
2025-10-14 0 0.495 0.485 0.495 - - 0 0 - 0.476 0.466 0.476 - - 0 - -1.00%
2025-10-13 0 0.500 0.485 0.500 0.485 0.500 98,000 48,910 0.4991 0.481 0.466 0.481 0.466 0.481 101,920 0.4799 0.00%
2025-10-10 0 0.500 0.490 0.500 0.490 0.500 10,000 4,940 0.4940 0.481 0.471 0.481 0.471 0.481 10,400 0.4750 2.04%
2025-10-09 0 0.490 0.485 0.495 0.485 0.500 170,500 83,727 0.4911 0.471 0.466 0.476 0.466 0.481 177,320 0.4722 -2.00%
2025-10-08 0 0.500 0.495 0.500 0.495 0.510 1,456,000 729,550 0.5011 0.481 0.476 0.481 0.476 0.490 1,514,240 0.4818 -1.96%
2025-10-06 0 0.510 0.510 0.520 0.495 0.510 1,420,000 710,570 0.5004 0.490 0.490 0.500 0.476 0.490 1,476,800 0.4812 2.00%
2025-10-03 0 0.500 0.495 0.510 0.500 0.500 354,000 177,000 0.5000 0.481 0.476 0.490 0.481 0.481 368,160 0.4808 -1.96%
2025-10-02 0 0.510 0.510 0.550 0.500 0.510 6,000 3,040 0.5067 0.490 0.490 0.529 0.481 0.490 6,240 0.4872 2.00%
2025-09-30 0 0.500 0.495 0.510 0.500 0.530 2,300,000 1,172,900 0.5100 0.481 0.476 0.490 0.481 0.510 2,392,000 0.4903 -1.96%
2025-09-29 0 0.510 0.500 0.510 0.500 0.510 120,000 60,700 0.5058 0.490 0.481 0.490 0.481 0.490 124,800 0.4864 2.00%
2025-09-26 0 0.500 0.500 0.510 - - 0 0 - 0.481 0.481 0.490 - - 0 - 0.00%
2025-09-25 0 0.500 0.500 0.510 0.500 0.500 4,000 2,000 0.5000 0.481 0.481 0.490 0.481 0.481 4,160 0.4808 0.00%
2025-09-24 0 0.500 0.500 0.510 0.500 0.510 260,000 132,520 0.5097 0.481 0.481 0.490 0.481 0.490 270,400 0.4901 -1.96%
2025-09-23 0 0.510 0.500 0.510 0.510 0.510 192,000 97,920 0.5100 0.490 0.481 0.490 0.490 0.490 199,680 0.4904 0.00%
2025-09-22 0 0.510 0.500 0.510 0.500 0.510 198,000 100,920 0.5097 0.490 0.481 0.490 0.481 0.490 205,920 0.4901 -3.77%
2025-09-19 0 0.530 0.510 0.530 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-09-18 0 0.530 0.510 0.530 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-09-17 0 0.530 0.510 0.530 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-09-16 0 0.530 0.510 0.530 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-09-15 0 0.530 0.520 0.530 0.520 0.530 136,000 72,060 0.5299 0.510 0.500 0.510 0.500 0.510 141,440 0.5095 1.92%
2025-09-12 0 0.520 0.510 0.530 0.510 0.530 102,000 54,020 0.5296 0.500 0.490 0.510 0.490 0.510 106,080 0.5092 -1.89%
2025-09-11 0 0.530 0.510 0.530 0.510 0.530 72,000 37,920 0.5267 0.510 0.490 0.510 0.490 0.510 74,880 0.5064 0.00%
2025-09-10 0 0.530 0.510 0.530 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2025-09-09 0 0.530 0.500 0.550 - - 0 0 - 0.510 0.481 0.529 - - 0 - 0.00%
2025-09-08 0 0.530 0.530 0.550 - - 0 0 - 0.510 0.510 0.529 - - 0 - -0.00%
2025-09-05 0 0.550 0.540 0.550 0.540 0.550 80,000 43,980 0.5498 0.510 0.500 0.510 0.500 0.510 86,340 0.5094 0.00%
2025-09-04 0 0.550 0.540 0.550 0.550 0.550 116,000 63,800 0.5500 0.510 0.500 0.510 0.510 0.510 125,192 0.5096 1.85%
2025-09-03 0 0.540 0.540 0.550 - - 6,000 3,240 0.5400 0.500 0.500 0.510 - - 6,475 0.5003 0.00%
2025-09-02 0 0.540 0.530 0.550 - - 0 0 - 0.500 0.491 0.510 - - 0 - 0.00%
2025-09-01 0 0.540 0.540 0.550 - - 0 0 - 0.500 0.500 0.510 - - 0 - 0.00%
2025-08-29 0 0.540 0.530 0.550 - - 0 0 - 0.500 0.491 0.510 - - 0 - 0.00%
2025-08-28 0 0.540 0.530 0.550 0.530 0.540 112,000 60,460 0.5398 0.500 0.491 0.510 0.491 0.500 120,875 0.5002 0.00%
2025-08-27 0 0.540 0.540 0.550 0.540 0.550 150,000 82,480 0.5499 0.500 0.500 0.510 0.500 0.510 161,887 0.5095 -1.82%
2025-08-26 0 0.550 0.540 0.550 0.550 0.550 128,000 70,400 0.5500 0.510 0.500 0.510 0.510 0.510 138,143 0.5096 0.00%
2025-08-25 0 0.550 0.540 0.550 0.540 0.550 202,000 111,080 0.5499 0.510 0.500 0.510 0.500 0.510 218,008 0.5095 0.00%
2025-08-22 0 0.550 0.530 0.550 - - 0 0 - 0.510 0.491 0.510 - - 0 - 0.00%
2025-08-21 0 0.550 0.540 0.550 0.550 0.550 504,000 277,200 0.5500 0.510 0.500 0.510 0.510 0.510 543,940 0.5096 0.00%
2025-08-20 0 0.550 0.550 0.570 0.550 0.550 42,000 23,100 0.5500 0.510 0.510 0.528 0.510 0.510 45,328 0.5096 1.85%
2025-08-19 0 0.540 0.530 0.550 - - 0 0 - 0.500 0.491 0.510 - - 0 - 0.00%
2025-08-18 0 0.540 0.530 0.550 0.530 0.550 286,000 157,100 0.5493 0.500 0.491 0.510 0.491 0.510 308,664 0.5090 -1.82%
2025-08-15 0 0.550 0.530 0.550 0.530 0.550 536,000 294,660 0.5497 0.510 0.491 0.510 0.491 0.510 578,475 0.5094 0.00%
2025-08-14 0 0.550 0.530 0.550 0.540 0.550 254,000 139,680 0.5499 0.510 0.491 0.510 0.500 0.510 274,128 0.5095 0.00%
2025-08-13 0 0.550 0.540 0.550 0.550 0.550 20,000 11,000 0.5500 0.510 0.500 0.510 0.510 0.510 21,585 0.5096 1.85%
2025-08-12 0 0.540 0.540 0.550 0.540 0.550 386,000 212,280 0.5499 0.500 0.500 0.510 0.500 0.510 416,589 0.5096 -1.82%
2025-08-11 0 0.550 0.520 0.550 0.530 0.550 194,000 106,660 0.5498 0.510 0.482 0.510 0.491 0.510 209,374 0.5094 -1.79%
2025-08-08 0 0.560 0.550 0.560 - - 0 0 - 0.519 0.510 0.519 - - 0 - 0.00%
2025-08-07 0 0.560 0.550 0.560 0.560 0.560 214,000 119,840 0.5600 0.519 0.510 0.519 0.519 0.519 230,958 0.5189 0.00%
2025-08-06 0 0.560 0.550 0.560 0.560 0.560 18,000 10,080 0.5600 0.519 0.510 0.519 0.519 0.519 19,426 0.5189 0.00%
2025-08-05 0 0.560 0.550 0.560 0.560 0.560 20,000 11,200 0.5600 0.519 0.510 0.519 0.519 0.519 21,585 0.5189 0.00%
2025-08-04 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.519 0.510 0.519 0.519 0.519 323,774 0.5189 -1.75%
2025-08-01 0 0.570 0.560 0.570 0.560 0.570 420,000 239,380 0.5700 0.528 0.519 0.528 0.519 0.528 453,283 0.5281 1.79%
2025-07-31 0 0.560 0.560 0.570 0.560 0.570 52,000 29,620 0.5696 0.519 0.519 0.528 0.519 0.528 56,121 0.5278 -1.75%
2025-07-30 0 0.570 0.560 0.570 0.550 0.570 42,000 23,520 0.5600 0.528 0.519 0.528 0.510 0.528 45,328 0.5189 1.79%
2025-07-29 0 0.560 0.560 0.570 0.550 0.570 514,000 290,280 0.5647 0.519 0.519 0.528 0.510 0.528 554,732 0.5233 0.00%
2025-07-28 0 0.560 0.560 0.570 0.560 0.600 1,628,000 937,040 0.5756 0.519 0.519 0.528 0.519 0.556 1,757,011 0.5333 -3.45%
2025-07-25 0 0.580 0.570 0.580 0.570 0.590 1,872,000 1,082,860 0.5785 0.537 0.528 0.537 0.528 0.547 2,020,347 0.5360 0.00%
2025-07-24 0 0.580 0.580 0.590 0.570 0.600 1,528,000 888,080 0.5812 0.537 0.537 0.547 0.528 0.556 1,649,087 0.5385 -9.38%
2025-07-23 0 0.640 0.580 0.640 - - 0 0 - 0.593 0.537 0.593 - - 0 - 0.00%
2025-07-22 0 0.640 0.580 0.640 0.600 0.640 141,250 85,365 0.6044 0.593 0.537 0.593 0.556 0.593 152,443 0.5600 6.67%
2025-07-21 0 0.600 0.600 0.620 0.600 0.600 204,000 122,400 0.6000 0.556 0.556 0.574 0.556 0.556 220,166 0.5559 1.69%
2025-07-18 0 0.590 0.590 0.620 0.580 0.600 78,000 46,760 0.5995 0.547 0.547 0.574 0.537 0.556 84,181 0.5555 -1.67%
2025-07-17 0 0.600 0.600 0.620 0.600 0.600 128,000 76,800 0.6000 0.556 0.556 0.574 0.556 0.556 138,143 0.5559 0.00%
2025-07-16 0 0.600 0.600 0.620 0.580 0.620 28,000 17,280 0.6171 0.556 0.556 0.574 0.537 0.574 30,219 0.5718 -1.64%
2025-07-15 0 0.610 0.610 0.620 0.580 0.610 84,000 51,180 0.6093 0.565 0.565 0.574 0.537 0.565 90,657 0.5645 1.67%
2025-07-14 0 0.600 0.600 0.640 - - 0 0 - 0.556 0.556 0.593 - - 0 - 0.00%
2025-07-11 0 0.600 0.600 0.640 0.580 0.600 50,000 29,880 0.5976 0.556 0.556 0.593 0.537 0.556 53,962 0.5537 3.45%
2025-07-10 0 0.580 0.580 0.620 0.580 0.580 8,000 4,640 0.5800 0.537 0.537 0.574 0.537 0.537 8,634 0.5374 -4.92%
2025-07-09 0 0.610 0.600 0.640 - - 0 0 - 0.565 0.556 0.593 - - 0 - 0.00%
2025-07-08 0 0.610 0.590 0.620 - - 0 0 - 0.565 0.547 0.574 - - 0 - 0.00%
2025-07-07 0 0.610 0.600 0.640 - - 0 0 - 0.565 0.556 0.593 - - 0 - 0.00%
2025-07-04 0 0.610 0.610 0.630 0.520 0.610 168,000 99,480 0.5921 0.565 0.565 0.584 0.482 0.565 181,313 0.5487 1.67%
2025-07-03 0 0.600 0.600 0.640 0.590 0.630 14,000 8,720 0.6229 0.556 0.556 0.593 0.547 0.584 15,109 0.5771 0.00%
2025-07-02 0 0.600 0.600 0.640 0.600 0.610 22,000 13,400 0.6091 0.556 0.556 0.593 0.556 0.565 23,743 0.5644 0.00%
2025-06-30 0 0.600 0.600 0.640 - - 0 0 - 0.556 0.556 0.593 - - 0 - 0.00%
2025-06-27 0 0.600 0.580 0.640 0.580 0.600 104,000 62,320 0.5992 0.556 0.537 0.593 0.537 0.556 112,242 0.5552 0.00%
2025-06-26 0 0.600 0.600 0.640 0.600 0.600 24,000 14,400 0.6000 0.556 0.556 0.593 0.556 0.556 25,902 0.5559 5.26%
2025-06-25 0 0.570 0.570 0.600 0.550 0.580 52,000 28,660 0.5512 0.528 0.528 0.556 0.510 0.537 56,121 0.5107 -5.00%
2025-06-24 0 0.600 0.600 0.640 0.600 0.600 94,000 56,400 0.6000 0.556 0.556 0.593 0.556 0.556 101,449 0.5559 3.45%
2025-06-23 0 0.580 0.520 0.610 0.580 0.620 4,000 2,400 0.6000 0.537 0.482 0.565 0.537 0.574 4,317 0.5559 -6.45%
2025-06-20 0 0.620 0.600 0.640 - - 0 0 - 0.574 0.556 0.593 - - 0 - 0.00%
2025-06-19 0 0.620 0.620 0.640 - - 0 0 - 0.574 0.574 0.593 - - 0 - 0.00%
2025-06-18 0 0.620 0.620 0.640 - - 0 0 - 0.574 0.574 0.593 - - 0 - 3.33%
2025-06-17 0 0.600 0.600 0.640 0.580 0.600 52,000 30,560 0.5877 0.556 0.556 0.593 0.537 0.556 56,121 0.5445 0.00%
2025-06-16 0 0.600 0.590 0.640 0.580 0.600 102,000 61,160 0.5996 0.556 0.547 0.593 0.537 0.556 110,083 0.5556 -7.69%
2025-06-13 0 0.650 0.630 0.680 - - 0 0 - 0.602 0.584 0.630 - - 0 - 0.00%
2025-06-12 0 0.650 0.620 0.670 0.630 0.650 100,000 63,200 0.6320 0.602 0.574 0.621 0.584 0.602 107,925 0.5856 4.84%
2025-06-11 0 0.620 0.610 0.680 - - 0 0 - 0.574 0.565 0.630 - - 0 - 0.00%
2025-06-10 0 0.620 0.600 0.630 0.640 0.640 2,000 1,280 0.6400 0.574 0.556 0.584 0.593 0.593 2,158 0.5930 3.33%
2025-06-09 0 0.600 0.590 0.630 0.590 0.600 20,000 11,860 0.5930 0.556 0.547 0.584 0.547 0.556 21,585 0.5495 -1.64%
2025-06-06 0 0.610 0.610 0.690 - - 0 0 - 0.565 0.565 0.639 - - 0 - 0.00%
2025-06-05 0 0.610 0.600 0.690 - - 0 0 - 0.565 0.556 0.639 - - 0 - 0.00%
2025-06-04 0 0.610 0.610 0.690 0.600 0.610 26,000 15,820 0.6085 0.565 0.565 0.639 0.556 0.565 28,060 0.5638 0.00%
2025-06-03 0 0.610 0.610 0.660 - - 0 0 - 0.565 0.565 0.612 - - 0 - 0.00%
2025-06-02 0 0.610 0.600 0.670 0.610 0.690 10,000 6,580 0.6580 0.565 0.556 0.621 0.565 0.639 10,792 0.6097 -1.61%
2025-05-30 0 0.620 0.600 0.650 - - 0 0 - 0.574 0.556 0.602 - - 0 - 0.00%
2025-05-29 0 0.620 0.610 0.650 0.620 0.630 102,079 63,385 0.6209 0.574 0.565 0.602 0.574 0.584 110,168 0.5753 -1.59%
2025-05-28 0 0.630 0.620 0.650 - - 0 0 - 0.584 0.574 0.602 - - 0 - 0.00%
2025-05-27 0 0.630 0.620 0.650 0.620 0.630 52,000 32,700 0.6288 0.584 0.574 0.602 0.574 0.584 56,121 0.5827 3.28%
2025-05-26 0 0.610 0.600 0.680 0.610 0.610 4,000 2,520 0.6300 0.565 0.556 0.630 0.565 0.565 4,317 0.5837 -1.61%
2025-05-23 0 0.620 0.590 0.680 0.590 0.640 12,000 7,460 0.6217 0.574 0.547 0.630 0.547 0.593 12,951 0.5760 6.90%
2025-05-22 0 0.580 0.580 0.620 0.580 0.580 12,000 6,960 0.5800 0.537 0.537 0.574 0.537 0.537 12,951 0.5374 -1.69%
2025-05-21 0 0.590 0.590 0.620 0.590 0.590 4,000 2,360 0.5900 0.547 0.547 0.574 0.547 0.547 4,317 0.5467 -1.67%
2025-05-20 0 0.600 0.600 0.650 0.580 0.620 22,000 13,520 0.6145 0.556 0.556 0.602 0.537 0.574 23,743 0.5694 0.00%
2025-05-19 0 0.600 0.580 0.620 0.600 0.620 20,000 12,320 0.6160 0.556 0.537 0.574 0.556 0.574 21,585 0.5708 0.00%
2025-05-16 0 0.600 0.600 0.650 0.600 0.610 6,000 3,620 0.6033 0.556 0.556 0.602 0.556 0.565 6,475 0.5590 -3.23%
2025-05-15 0 0.620 0.620 0.700 0.620 0.620 4,000 2,480 0.6200 0.574 0.574 0.649 0.574 0.574 4,317 0.5745 -4.62%
2025-05-14 0 0.650 0.670 0.700 0.610 0.610 4,000 2,440 0.6100 0.602 0.621 0.649 0.565 0.565 4,317 0.5652 0.00%
2025-05-13 0 0.650 0.650 0.700 - - 0 0 - 0.602 0.602 0.649 - - 0 - 0.00%
2025-05-12 0 0.650 0.650 0.680 0.620 0.670 66,870 42,359 0.6335 0.602 0.602 0.630 0.574 0.621 72,169 0.5869 6.56%
2025-05-09 0 0.610 0.610 0.680 0.610 0.620 12,000 7,420 0.6183 0.565 0.565 0.630 0.565 0.574 12,951 0.5729 -1.61%
2025-05-08 0 0.620 0.620 0.680 0.590 0.690 32,200 21,998 0.6832 0.574 0.574 0.630 0.547 0.639 34,752 0.6330 -4.62%
2025-05-07 0 0.650 0.630 0.740 - - 0 0 - 0.602 0.584 0.686 - - 0 - 0.00%
2025-05-06 0 0.650 0.630 0.700 0.620 0.650 6,000 3,800 0.6333 0.602 0.584 0.649 0.574 0.602 6,475 0.5868 0.00%
2025-05-02 0 0.650 0.650 0.670 0.580 0.670 4,000 2,500 0.6250 0.602 0.602 0.621 0.537 0.621 4,317 0.5791 -2.99%
2025-04-30 0 0.670 0.570 0.740 - - 0 0 - 0.621 0.528 0.686 - - 0 - 0.00%
2025-04-29 0 0.670 0.600 0.670 - - 0 0 - 0.621 0.556 0.621 - - 0 - 0.00%
2025-04-28 0 0.670 0.600 0.740 - - 0 0 - 0.621 0.556 0.686 - - 0 - 0.00%
2025-04-25 0 0.670 0.580 0.670 - - 0 0 - 0.621 0.537 0.621 - - 0 - 0.00%
2025-04-24 0 0.670 0.630 0.670 0.630 0.670 50,000 33,340 0.6668 0.621 0.584 0.621 0.584 0.621 53,962 0.6178 0.00%
2025-04-23 0 0.670 0.660 0.740 0.640 0.660 12,000 7,780 0.6483 0.621 0.612 0.686 0.593 0.612 12,951 0.6007 -5.63%
2025-04-22 0 0.710 0.630 0.710 - - 0 0 - 0.658 0.584 0.658 - - 0 - 0.00%
2025-04-17 0 0.710 0.640 0.710 - - 0 0 - 0.658 0.593 0.658 - - 0 - -1.39%
2025-04-16 0 0.720 0.630 0.720 - - 0 0 - 0.667 0.584 0.667 - - 0 - 0.00%
2025-04-15 0 0.720 0.610 0.760 - - 0 0 - 0.667 0.565 0.704 - - 0 - 0.00%
2025-04-14 0 0.720 0.720 0.760 0.720 0.730 12,000 8,700 0.7250 0.667 0.667 0.704 0.667 0.676 12,951 0.6718 -5.26%
2025-04-11 0 0.760 0.760 0.770 0.650 0.760 58,000 43,680 0.7531 0.704 0.704 0.713 0.602 0.704 62,596 0.6978 5.56%
2025-04-10 0 0.720 0.710 0.720 0.530 0.720 196,000 140,700 0.7179 0.667 0.658 0.667 0.491 0.667 211,532 0.6651 0.00%
2025-04-09 0 0.720 0.620 0.720 - - 0 0 - 0.667 0.574 0.667 - - 0 - 0.00%
2025-04-08 0 0.720 0.600 0.720 - - 0 0 - 0.667 0.556 0.667 - - 0 - -5.26%
2025-04-07 0 0.760 0.650 0.760 0.620 0.770 48,000 35,640 0.7425 0.704 0.602 0.704 0.574 0.713 51,804 0.6880 2.70%
2025-04-03 0 0.740 0.670 0.750 0.740 0.750 42,000 31,480 0.7495 0.686 0.621 0.695 0.686 0.695 45,328 0.6945 -2.63%
2025-04-02 0 0.760 0.760 0.820 0.760 0.780 30,000 23,360 0.7787 0.704 0.704 0.760 0.704 0.723 32,377 0.7215 -5.00%
2025-04-01 0 0.800 0.780 0.820 - - 0 0 - 0.741 0.723 0.760 - - 0 - 0.00%
2025-03-31 0 0.800 0.790 0.820 - - 0 0 - 0.741 0.732 0.760 - - 0 - 0.00%
2025-03-28 0 0.800 0.790 0.830 0.800 0.800 2,000 1,600 0.8000 0.741 0.732 0.769 0.741 0.741 2,158 0.7413 0.00%
2025-03-27 0 0.800 0.790 0.820 - - 0 0 - 0.741 0.732 0.760 - - 0 - 0.00%
2025-03-26 0 0.800 0.790 0.800 - - 0 0 - 0.741 0.732 0.741 - - 0 - 0.00%
2025-03-25 0 0.800 0.800 0.830 0.790 0.810 10,000 8,060 0.8060 0.741 0.741 0.769 0.732 0.751 10,792 0.7468 -1.23%
2025-03-24 0 0.810 0.790 0.830 - - 0 0 - 0.751 0.732 0.769 - - 0 - 0.00%
2025-03-21 0 0.810 0.790 0.830 - - 0 0 - 0.751 0.732 0.769 - - 0 - 0.00%
2025-03-20 0 0.810 0.810 0.830 0.810 0.810 132,000 106,920 0.8100 0.751 0.751 0.769 0.751 0.751 142,460 0.7505 -3.57%
2025-03-19 0 0.840 0.840 0.950 0.840 0.840 88,000 73,920 0.8400 0.778 0.778 0.880 0.778 0.778 94,974 0.7783 0.00%
2025-03-18 0 0.840 0.840 0.950 0.810 0.840 218,000 179,100 0.8216 0.778 0.778 0.880 0.751 0.778 235,275 0.7612 3.70%
2025-03-17 0 0.810 0.810 0.830 0.780 0.830 230,000 186,460 0.8107 0.751 0.751 0.769 0.723 0.769 248,226 0.7512 3.85%
2025-03-14 0 0.780 0.760 0.830 0.780 0.790 4,000 3,140 0.7850 0.723 0.704 0.769 0.723 0.732 4,317 0.7274 -1.27%
2025-03-13 0 0.790 0.780 0.830 0.790 0.800 98,000 78,080 0.7967 0.732 0.723 0.769 0.732 0.741 105,766 0.7382 -5.95%
2025-03-12 0 0.840 0.830 0.840 0.830 0.840 144,000 120,640 0.8378 0.778 0.769 0.778 0.769 0.778 155,411 0.7763 1.20%
2025-03-11 0 0.830 0.830 0.840 0.770 0.830 482,000 393,780 0.8170 0.769 0.769 0.778 0.713 0.769 520,196 0.7570 6.41%
2025-03-10 0 0.780 0.780 0.810 - - 0 0 - 0.723 0.723 0.751 - - 0 - 0.00%
2025-03-07 0 0.780 0.780 0.810 0.780 0.800 38,000 30,240 0.7958 0.723 0.723 0.751 0.723 0.741 41,011 0.7374 -3.70%
2025-03-06 0 0.810 0.790 0.810 - - 0 0 - 0.751 0.732 0.751 - - 0 - 0.00%
2025-03-05 0 0.810 0.810 0.840 0.810 0.820 210,000 172,180 0.8199 0.751 0.751 0.778 0.751 0.760 226,642 0.7597 -3.57%
2025-03-04 0 0.840 0.840 0.890 0.800 0.850 226,000 188,840 0.8356 0.778 0.778 0.825 0.741 0.788 243,909 0.7742 2.44%
2025-03-03 0 0.820 0.780 0.850 0.780 0.840 354,000 289,680 0.8183 0.760 0.723 0.788 0.723 0.778 382,053 0.7582 0.00%
2025-02-28 0 0.820 0.790 0.820 - - 0 0 - 0.760 0.732 0.760 - - 0 - 0.00%
2025-02-27 0 0.820 0.820 0.850 0.820 0.830 196,000 161,720 0.8251 0.760 0.760 0.788 0.760 0.769 211,532 0.7645 0.00%
2025-02-26 0 0.820 0.810 0.820 0.800 0.820 226,000 181,860 0.8047 0.760 0.751 0.760 0.741 0.760 243,909 0.7456 2.50%
2025-02-25 0 0.800 0.780 0.800 0.790 0.800 200,000 159,060 0.7953 0.741 0.723 0.741 0.732 0.741 215,849 0.7369 2.56%
2025-02-24 0 0.780 0.770 0.790 0.780 0.790 114,000 89,520 0.7853 0.723 0.713 0.732 0.723 0.732 123,034 0.7276 -1.27%
2025-02-21 0 0.790 0.780 0.800 0.780 0.800 440,000 349,980 0.7954 0.732 0.723 0.741 0.723 0.741 474,868 0.7370 -1.25%
2025-02-20 0 0.800 0.780 0.800 0.780 0.800 382,000 303,100 0.7935 0.741 0.723 0.741 0.723 0.741 412,272 0.7352 0.00%
2025-02-19 0 0.800 0.780 0.800 0.770 0.800 354,000 281,040 0.7939 0.741 0.723 0.741 0.713 0.741 382,053 0.7356 0.00%
2025-02-18 0 0.800 0.760 0.800 0.760 0.800 368,000 288,920 0.7851 0.741 0.704 0.741 0.704 0.741 397,162 0.7275 0.00%
2025-02-17 0 0.800 0.760 0.800 0.780 0.800 300,000 239,400 0.7980 0.741 0.704 0.741 0.723 0.741 323,774 0.7394 0.00%
2025-02-14 0 0.800 0.770 0.800 0.750 0.800 252,000 198,680 0.7884 0.741 0.713 0.741 0.695 0.741 271,970 0.7305 0.00%
2025-02-13 0 0.800 0.730 0.800 0.730 0.800 526,000 410,400 0.7802 0.741 0.676 0.741 0.676 0.741 567,683 0.7229 2.56%
2025-02-12 0 0.780 0.730 0.780 0.710 0.780 702,000 536,160 0.7638 0.723 0.676 0.723 0.658 0.723 757,630 0.7077 2.63%
2025-02-11 0 0.760 0.700 0.760 0.760 0.760 200,000 152,000 0.7600 0.704 0.649 0.704 0.704 0.704 215,849 0.7042 0.00%
2025-02-10 0 0.760 0.730 0.760 0.760 0.780 300,000 231,000 0.7700 0.704 0.676 0.704 0.704 0.723 323,774 0.7135 0.00%
2025-02-07 0 0.760 0.760 0.770 0.750 0.760 84,000 63,400 0.7548 0.704 0.704 0.713 0.695 0.704 90,657 0.6993 1.33%
2025-02-06 0 0.750 0.640 0.750 0.750 0.750 4,000 3,000 0.7500 0.695 0.593 0.695 0.695 0.695 4,317 0.6949 0.00%
2025-02-05 0 0.750 0.630 0.750 0.750 0.750 22,000 16,500 0.7500 0.695 0.584 0.695 0.695 0.695 23,743 0.6949 0.00%
2025-02-04 0 0.750 0.650 0.750 0.750 0.750 30,000 22,500 0.7500 0.695 0.602 0.695 0.695 0.695 32,377 0.6949 0.00%
2025-02-03 0 0.750 0.680 0.750 0.780 0.780 46,000 32,880 0.7148 0.695 0.630 0.695 0.723 0.723 49,645 0.6623 13.64%
2025-01-28 0 0.660 0.600 0.780 - - 0 0 - 0.612 0.556 0.723 - - 0 - 0.00%
2025-01-27 0 0.660 0.600 0.780 - - 0 0 - 0.612 0.556 0.723 - - 0 - 0.00%
2025-01-24 0 0.660 0.660 0.780 0.660 0.660 4,000 2,640 0.6600 0.612 0.612 0.723 0.612 0.612 4,317 0.6115 1.54%
2025-01-23 0 0.650 0.650 0.780 - - 0 0 - 0.602 0.602 0.723 - - 0 - 1.56%
2025-01-22 0 0.640 0.640 0.780 - - 0 0 - 0.593 0.593 0.723 - - 0 - 1.59%
2025-01-21 0 0.630 0.630 0.780 - - 0 0 - 0.584 0.584 0.723 - - 0 - 0.00%
2025-01-20 0 0.630 0.600 0.770 0.580 0.630 220,000 137,600 0.6255 0.584 0.556 0.713 0.537 0.584 237,434 0.5795 5.00%
2025-01-17 0 0.600 0.600 0.770 - - 0 0 - 0.556 0.556 0.713 - - 0 - 0.00%
2025-01-16 0 0.600 0.600 - - - 0 0 - 0.556 0.556 - - - 0 - 0.00%
2025-01-15 0 0.600 0.580 0.610 0.570 0.600 2,832,000 1,685,600 0.5952 0.556 0.537 0.565 0.528 0.556 3,056,423 0.5515 3.45%
2025-01-14 0 0.580 0.560 - - - 0 0 - 0.537 0.519 - - - 0 - 0.00%
2025-01-13 0 0.580 0.560 0.660 - - 0 0 - 0.537 0.519 0.612 - - 0 - 0.00%
2025-01-10 0 0.580 0.560 0.800 - - 0 0 - 0.537 0.519 0.741 - - 0 - 0.00%
2025-01-09 0 0.580 0.570 0.600 - - 650,000 377,000 0.5800 0.537 0.528 0.556 - - 701,509 0.5374 0.00%
2025-01-08 0 0.580 0.580 0.590 0.580 0.620 1,932,000 1,155,540 0.5981 0.537 0.537 0.547 0.537 0.574 2,085,102 0.5542 -3.33%
2025-01-07 0 0.600 0.600 0.620 0.600 0.600 290,000 174,000 0.6000 0.556 0.556 0.574 0.556 0.556 312,981 0.5559 0.00%
2025-01-06 0 0.600 0.600 0.800 - - 0 0 - 0.556 0.556 0.741 - - 0 - 0.00%
2025-01-03 0 0.600 0.600 0.800 0.600 0.600 80,000 48,000 0.6000 0.556 0.556 0.741 0.556 0.556 86,340 0.5559 0.00%
2025-01-02 0 0.600 0.600 0.800 0.580 0.600 32,000 19,160 0.5988 0.556 0.556 0.741 0.537 0.556 34,536 0.5548 7.14%
2024-12-31 0 0.560 0.530 0.580 - - 0 0 - 0.519 0.491 0.537 - - 0 - 0.00%
2024-12-30 0 0.560 0.560 0.580 0.560 0.580 16,000 9,020 0.5638 0.519 0.519 0.537 0.519 0.537 17,268 0.5224 -5.08%
2024-12-27 0 0.590 0.560 0.610 - - 0 0 - 0.547 0.519 0.565 - - 0 - -0.00%
2024-12-24 0 0.610 0.560 0.680 - - 0 0 - 0.547 0.502 0.609 - - 0 - 0.00%
2024-12-23 0 0.610 0.600 0.610 0.550 0.610 1,412,000 846,260 0.5993 0.547 0.538 0.547 0.493 0.547 1,575,552 0.5371 1.67%
2024-12-20 0 0.600 0.600 0.610 0.600 0.600 300,000 180,000 0.6000 0.538 0.538 0.547 0.538 0.538 334,749 0.5377 0.00%
2024-12-19 0 0.600 0.600 0.610 0.600 0.600 654,000 392,400 0.6000 0.538 0.538 0.547 0.538 0.538 729,753 0.5377 0.00%
2024-12-18 0 0.600 0.600 0.610 0.600 0.600 568,000 340,800 0.6000 0.538 0.538 0.547 0.538 0.538 633,791 0.5377 0.00%
2024-12-17 0 0.600 0.600 0.610 - - 0 0 - 0.538 0.538 0.547 - - 0 - 0.00%
2024-12-16 0 0.600 0.600 0.610 0.600 0.600 384,000 230,400 0.6000 0.538 0.538 0.547 0.538 0.538 428,479 0.5377 0.00%
2024-12-13 0 0.600 0.600 0.610 0.600 0.600 302,000 181,200 0.6000 0.538 0.538 0.547 0.538 0.538 336,981 0.5377 0.00%
2024-12-12 0 0.600 0.600 0.610 0.600 0.600 396,000 237,600 0.6000 0.538 0.538 0.547 0.538 0.538 441,869 0.5377 0.00%
2024-12-11 0 0.600 0.600 0.610 0.600 0.600 158,000 94,800 0.6000 0.538 0.538 0.547 0.538 0.538 176,301 0.5377 1.69%
2024-12-10 0 0.590 0.570 0.600 0.590 0.600 152,000 91,180 0.5999 0.529 0.511 0.538 0.529 0.538 169,606 0.5376 -1.67%
2024-12-09 0 0.600 0.570 0.610 - - 0 0 - 0.538 0.511 0.547 - - 0 - 0.00%
2024-12-06 0 0.600 0.550 0.600 - - 0 0 - 0.538 0.493 0.538 - - 0 - 0.00%
2024-12-05 0 0.600 0.560 0.600 0.600 0.600 198,000 118,800 0.6000 0.538 0.502 0.538 0.538 0.538 220,934 0.5377 0.00%
2024-12-04 0 0.600 0.600 0.630 0.600 0.600 8,000 4,800 0.6000 0.538 0.538 0.565 0.538 0.538 8,927 0.5377 0.00%
2024-12-03 0 0.600 0.570 0.680 - - 0 0 - 0.538 0.511 0.609 - - 0 - 0.00%
2024-12-02 0 0.600 0.590 0.620 0.600 0.630 238,000 147,740 0.6208 0.538 0.529 0.556 0.538 0.565 265,568 0.5563 3.45%
2024-11-29 0 0.580 0.580 0.630 0.580 0.620 4,000 2,400 0.6000 0.520 0.520 0.565 0.520 0.556 4,463 0.5377 -6.45%
2024-11-28 0 0.620 0.620 0.680 - - 0 0 - 0.556 0.556 0.609 - - 0 - 0.00%
2024-11-27 0 0.620 0.600 0.620 - - 0 0 - 0.556 0.538 0.556 - - 0 - 0.00%
2024-11-26 0 0.620 0.600 0.630 0.600 0.620 204,000 126,440 0.6198 0.556 0.538 0.565 0.538 0.556 227,629 0.5555 0.00%
2024-11-25 0 0.620 0.600 0.620 - - 0 0 - 0.556 0.538 0.556 - - 0 - -1.59%
2024-11-22 0 0.630 0.600 0.650 - - 0 0 - 0.565 0.538 0.583 - - 0 - 0.00%
2024-11-21 0 0.630 0.630 0.650 - - 0 0 - 0.565 0.565 0.583 - - 0 - 0.00%
2024-11-20 0 0.630 0.610 0.650 0.600 0.630 392,000 246,900 0.6298 0.565 0.547 0.583 0.538 0.565 437,405 0.5645 0.00%
2024-11-19 0 0.630 0.630 0.670 0.600 0.660 124,000 76,160 0.6142 0.565 0.565 0.600 0.538 0.591 138,363 0.5504 -4.55%
2024-11-18 0 0.660 0.660 0.680 0.660 0.660 18,000 11,880 0.6600 0.591 0.591 0.609 0.591 0.591 20,085 0.5915 -2.94%
2024-11-15 0 0.680 0.650 0.680 - - 0 0 - 0.609 0.583 0.609 - - 0 - 0.00%
2024-11-14 0 0.680 0.670 0.680 0.670 0.680 26,000 17,640 0.6785 0.609 0.600 0.609 0.600 0.609 29,012 0.6080 3.03%
2024-11-13 0 0.660 0.660 0.850 0.660 0.720 4,000 2,760 0.6900 0.591 0.591 0.762 0.591 0.645 4,463 0.6184 -8.33%
2024-11-12 0 0.720 0.660 0.850 - - 0 0 - 0.645 0.591 0.762 - - 0 - 0.00%
2024-11-11 0 0.720 0.720 0.850 - - 0 0 - 0.645 0.645 0.762 - - 0 - 0.00%
2024-11-08 0 0.720 0.720 0.820 0.720 0.720 22,000 15,840 0.7200 0.645 0.645 0.735 0.645 0.645 24,548 0.6453 1.41%
2024-11-07 0 0.710 0.710 0.820 - - 0 0 - 0.636 0.636 0.735 - - 0 - 0.00%
2024-11-06 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-11-05 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 1.43%
2024-11-04 0 0.700 0.700 0.850 0.700 0.700 24,000 16,800 0.7000 0.627 0.627 0.762 0.627 0.627 26,780 0.6273 0.00%
2024-11-01 0 0.700 0.700 0.820 - - 0 0 - 0.627 0.627 0.735 - - 0 - 0.00%
2024-10-31 0 0.700 0.700 0.850 - - 0 0 - 0.627 0.627 0.762 - - 0 - 0.00%
2024-10-30 0 0.700 0.700 0.850 - - 0 0 - 0.627 0.627 0.762 - - 0 - 0.00%
2024-10-29 0 0.700 0.700 0.720 0.650 0.700 42,000 29,300 0.6976 0.627 0.627 0.645 0.583 0.627 46,865 0.6252 11.11%
2024-10-28 0 0.630 0.630 0.690 0.630 0.720 4,000 2,700 0.6750 0.565 0.565 0.618 0.565 0.645 4,463 0.6049 -12.50%
2024-10-25 0 0.720 0.720 0.850 - - 0 0 - 0.645 0.645 0.762 - - 0 - 1.41%
2024-10-24 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-10-23 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-10-22 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-10-21 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-10-18 0 0.710 0.710 0.850 - - 0 0 - 0.636 0.636 0.762 - - 0 - 0.00%
2024-10-17 0 0.710 0.630 0.800 - - 0 0 - 0.636 0.565 0.717 - - 0 - 0.00%
2024-10-16 0 0.710 0.680 0.770 - - 0 0 - 0.636 0.609 0.690 - - 0 - 0.00%
2024-10-15 0 0.710 0.680 - - - 0 0 - 0.636 0.609 - - - 0 - 0.00%
2024-10-14 0 0.710 0.680 0.750 - - 0 0 - 0.636 0.609 0.672 - - 0 - 0.00%
2024-10-10 0 0.710 0.710 0.820 0.700 0.740 152,000 112,400 0.7395 0.636 0.636 0.735 0.627 0.663 169,606 0.6627 -5.33%
2024-10-09 0 0.750 0.740 0.820 0.750 0.750 12,000 9,000 0.7500 0.672 0.663 0.735 0.672 0.672 13,390 0.6721 0.00%
2024-10-08 0 0.750 0.740 0.750 0.750 0.760 42,000 31,760 0.7562 0.672 0.663 0.672 0.672 0.681 46,865 0.6777 -1.32%
2024-10-07 0 0.760 0.760 0.800 0.760 0.770 94,000 71,920 0.7651 0.681 0.681 0.717 0.681 0.690 104,888 0.6857 0.00%
2024-10-04 0 0.760 0.760 0.780 0.760 0.820 154,000 119,880 0.7784 0.681 0.681 0.699 0.681 0.735 171,838 0.6976 0.00%
2024-10-03 0 0.760 0.760 0.820 0.760 0.760 12,000 9,120 0.7600 0.681 0.681 0.735 0.681 0.681 13,390 0.6811 2.70%
2024-10-02 0 0.740 0.740 0.810 - - 0 0 - 0.663 0.663 0.726 - - 0 - 0.00%
2024-09-30 0 0.740 0.740 0.820 0.730 0.740 28,000 20,700 0.7393 0.663 0.663 0.735 0.654 0.663 31,243 0.6625 0.00%
2024-09-27 0 0.740 0.730 0.820 0.730 0.740 4,000 2,940 0.7350 0.663 0.654 0.735 0.654 0.663 4,463 0.6587 1.37%
2024-09-26 0 0.730 0.730 0.770 0.730 0.740 70,000 51,200 0.7314 0.654 0.654 0.690 0.654 0.663 78,108 0.6555 -1.35%
2024-09-25 0 0.740 0.740 0.760 0.740 0.790 44,000 33,160 0.7536 0.663 0.663 0.681 0.663 0.708 49,097 0.6754 -1.33%
2024-09-24 0 0.750 0.730 0.750 0.700 0.750 110,000 82,000 0.7455 0.672 0.654 0.672 0.627 0.672 122,741 0.6681 7.14%
2024-09-23 0 0.700 0.700 0.750 0.700 0.700 500,000 350,000 0.7000 0.627 0.627 0.672 0.627 0.627 557,915 0.6273 1.45%
2024-09-20 0 0.690 0.650 0.750 - - 0 0 - 0.618 0.583 0.672 - - 0 - 0.00%
2024-09-19 0 0.690 0.650 0.750 0.690 0.690 32,000 22,000 0.6875 0.618 0.583 0.672 0.618 0.618 35,707 0.6161 -1.43%
2024-09-17 0 0.700 0.690 0.700 0.680 0.700 24,000 16,420 0.6842 0.627 0.618 0.627 0.609 0.627 26,780 0.6131 0.00%
2024-09-16 0 0.700 0.700 0.720 - - 0 0 - 0.627 0.627 0.645 - - 0 - 0.00%
2024-09-13 0 0.700 0.700 0.740 - - 0 0 - 0.627 0.627 0.663 - - 0 - 0.00%
2024-09-12 0 0.700 0.700 0.720 0.700 0.720 28,000 20,120 0.7186 0.627 0.627 0.645 0.627 0.645 31,243 0.6440 -2.78%
2024-09-11 0 0.720 0.720 0.750 0.720 0.720 88,000 63,360 0.7200 0.645 0.645 0.672 0.645 0.645 98,193 0.6453 0.00%
2024-09-10 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.645 0.645 0.672 0.645 0.645 2,232 0.6453 0.00%
2024-09-09 0 0.720 0.720 0.740 0.690 0.720 886,000 620,800 0.7007 0.645 0.645 0.663 0.618 0.645 988,625 0.6279 5.88%
2024-09-05 0 0.750 0.750 0.780 0.700 0.750 330,000 247,400 0.7497 0.609 0.609 0.634 0.569 0.609 406,129 0.6092 0.00%
2024-09-04 0 0.750 0.750 0.830 - - 0 0 - 0.609 0.609 0.674 - - 0 - 0.00%
2024-09-03 0 0.750 0.710 0.790 - - 0 0 - 0.609 0.577 0.642 - - 0 - 0.00%
2024-09-02 0 0.750 0.710 0.800 - - 0 0 - 0.609 0.577 0.650 - - 0 - 0.00%
2024-08-30 0 0.750 0.750 0.790 0.730 0.750 150,000 112,380 0.7492 0.609 0.609 0.642 0.593 0.609 184,604 0.6088 5.63%
2024-08-29 0 0.710 0.710 0.750 - - 0 0 - 0.577 0.577 0.609 - - 0 - 0.00%
2024-08-28 0 0.710 0.710 0.730 - - 0 0 - 0.577 0.577 0.593 - - 0 - 1.43%
2024-08-27 0 0.700 0.690 0.750 - - 0 0 - 0.569 0.561 0.609 - - 0 - 0.00%
2024-08-26 0 0.700 0.700 0.750 - - 0 0 - 0.569 0.569 0.609 - - 0 - 0.00%
2024-08-23 0 0.700 0.700 0.730 - - 0 0 - 0.569 0.569 0.593 - - 0 - 0.00%
2024-08-22 0 0.700 0.700 0.750 0.700 0.710 274,000 194,300 0.7091 0.569 0.569 0.609 0.569 0.577 337,210 0.5762 0.00%
2024-08-21 0 0.700 0.680 0.710 0.680 0.700 62,000 43,020 0.6939 0.569 0.553 0.577 0.553 0.569 76,303 0.5638 -2.78%
2024-08-20 0 0.720 0.700 0.750 - - 0 0 - 0.585 0.569 0.609 - - 0 - 0.00%
2024-08-19 0 0.720 0.710 0.720 0.710 0.720 82,000 58,720 0.7161 0.585 0.577 0.585 0.577 0.585 100,917 0.5819 1.41%
2024-08-16 0 0.710 0.700 0.740 0.700 0.710 121,130 85,939 0.7095 0.577 0.569 0.601 0.569 0.577 149,074 0.5765 -1.39%
2024-08-15 0 0.720 0.710 0.750 0.700 0.720 102,000 72,420 0.7100 0.585 0.577 0.609 0.569 0.585 125,531 0.5769 1.41%
2024-08-14 0 0.710 0.710 0.720 0.710 0.710 182,000 129,220 0.7100 0.577 0.577 0.585 0.577 0.577 223,986 0.5769 0.00%
2024-08-13 0 0.710 0.700 0.710 0.700 0.710 252,000 178,900 0.7099 0.577 0.569 0.577 0.569 0.577 310,135 0.5768 0.00%
2024-08-12 0 0.710 0.700 0.720 - - 0 0 - 0.577 0.569 0.585 - - 0 - 0.00%
2024-08-09 0 0.710 0.690 0.730 - - 0 0 - 0.577 0.561 0.593 - - 0 - 0.00%
2024-08-08 0 0.710 0.690 0.710 - - 0 0 - 0.577 0.561 0.577 - - 0 - 0.00%
2024-08-07 0 0.710 0.700 0.720 - - 0 0 - 0.577 0.569 0.585 - - 0 - 0.00%
2024-08-06 0 0.710 0.700 0.730 0.710 0.750 22,000 16,380 0.7445 0.577 0.569 0.593 0.577 0.609 27,075 0.6050 1.43%
2024-08-05 0 0.700 0.690 0.700 0.700 0.750 144,000 103,420 0.7182 0.569 0.561 0.569 0.569 0.609 177,220 0.5836 -6.67%
2024-08-02 0 0.750 0.700 0.750 - - 0 0 - 0.609 0.569 0.609 - - 0 - 0.00%
2024-08-01 0 0.750 0.700 0.750 - - 0 0 - 0.609 0.569 0.609 - - 0 - 0.00%
2024-07-31 0 0.750 0.710 0.750 - - 0 0 - 0.609 0.577 0.609 - - 0 - 0.00%
2024-07-30 0 0.750 0.710 0.750 - - 0 0 - 0.609 0.577 0.609 - - 0 - 0.00%
2024-07-29 0 0.750 0.720 0.750 0.750 0.750 100,000 75,000 0.7500 0.609 0.585 0.609 0.609 0.609 123,069 0.6094 2.74%
2024-07-26 0 0.730 0.710 0.750 - - 0 0 - 0.593 0.577 0.609 - - 0 - 0.00%
2024-07-25 0 0.730 0.720 0.730 - - 0 0 - 0.593 0.585 0.593 - - 0 - -2.67%
2024-07-24 0 0.750 0.710 0.750 - - 0 0 - 0.609 0.577 0.609 - - 0 - 0.00%
2024-07-23 0 0.750 0.710 0.750 0.740 0.750 42,000 31,440 0.7486 0.609 0.577 0.609 0.601 0.609 51,689 0.6083 2.74%
2024-07-22 0 0.730 0.720 0.740 0.730 0.730 4,000 2,920 0.7300 0.593 0.585 0.601 0.593 0.593 4,923 0.5932 -2.67%
2024-07-19 0 0.750 0.730 0.750 0.710 0.750 560,000 417,080 0.7448 0.609 0.593 0.609 0.577 0.609 689,189 0.6052 4.17%
2024-07-18 0 0.720 0.710 0.730 0.720 0.730 30,000 21,860 0.7287 0.585 0.577 0.593 0.585 0.593 36,921 0.5921 0.00%
2024-07-17 0 0.720 0.720 0.730 0.720 0.720 118,000 84,960 0.7200 0.585 0.585 0.593 0.585 0.585 145,222 0.5850 -1.37%
2024-07-16 0 0.730 0.700 0.730 0.720 0.750 54,000 39,920 0.7393 0.593 0.569 0.593 0.585 0.609 66,458 0.6007 0.00%
2024-07-15 0 0.730 0.730 0.750 - - 0 0 - 0.593 0.593 0.609 - - 0 - 1.39%
2024-07-12 0 0.720 0.710 0.720 0.720 0.720 104,000 74,840 0.7196 0.585 0.577 0.585 0.585 0.585 127,992 0.5847 -1.37%
2024-07-11 0 0.730 0.720 0.730 - - 2,000 1,460 0.7300 0.593 0.585 0.593 - - 2,461 0.5932 0.00%
2024-07-10 0 0.730 0.720 0.730 - - 0 0 - 0.593 0.585 0.593 - - 0 - 0.00%
2024-07-09 0 0.730 0.720 0.730 - - 0 0 - 0.593 0.585 0.593 - - 0 - 0.00%
2024-07-08 0 0.730 0.720 0.740 0.730 0.730 4,000 2,920 0.7300 0.593 0.585 0.601 0.593 0.593 4,923 0.5932 -1.35%
2024-07-05 0 0.740 0.740 0.750 0.740 0.740 4,000 2,960 0.7400 0.601 0.601 0.609 0.601 0.601 4,923 0.6013 -1.33%
2024-07-04 0 0.750 0.740 0.750 0.740 0.750 152,000 113,740 0.7483 0.609 0.601 0.609 0.601 0.609 187,066 0.6080 1.35%
2024-07-03 0 0.740 0.730 0.750 0.740 0.750 58,000 43,480 0.7497 0.601 0.593 0.609 0.601 0.609 71,380 0.6091 -1.33%
2024-07-02 0 0.750 0.730 0.750 0.750 0.770 58,000 43,820 0.7555 0.609 0.593 0.609 0.609 0.626 71,380 0.6139 4.17%
2024-06-28 0 0.720 0.670 0.720 0.710 0.720 102,000 73,420 0.7198 0.585 0.544 0.585 0.577 0.585 125,531 0.5849 2.86%
2024-06-27 0 0.700 0.670 0.740 - - 0 0 - 0.569 0.544 0.601 - - 0 - 0.00%
2024-06-26 0 0.700 0.700 0.730 0.700 0.700 140,000 98,000 0.7000 0.569 0.569 0.593 0.569 0.569 172,297 0.5688 0.00%
2024-06-25 0 0.700 0.670 0.710 - - 0 0 - 0.569 0.544 0.577 - - 0 - 0.00%
2024-06-24 0 0.700 0.670 0.700 - - 0 0 - 0.569 0.544 0.569 - - 0 - -2.78%
2024-06-21 0 0.720 0.670 0.720 - - 0 0 - 0.585 0.544 0.585 - - 0 - 0.00%
2024-06-20 0 0.720 0.710 0.720 0.710 0.720 38,000 27,000 0.7105 0.585 0.577 0.585 0.577 0.585 46,766 0.5773 1.41%
2024-06-19 0 0.710 0.690 0.700 0.700 0.720 310,000 219,940 0.7095 0.577 0.561 0.569 0.569 0.585 381,515 0.5765 -7.79%
2024-06-18 0 0.770 0.710 0.770 0.710 0.830 18,000 13,880 0.7711 0.626 0.577 0.626 0.577 0.674 22,153 0.6266 2.67%
2024-06-17 0 0.750 0.720 0.770 0.750 0.750 2,000 1,500 0.7500 0.609 0.585 0.626 0.609 0.609 2,461 0.6094 -6.25%
2024-06-14 0 0.800 - 0.800 0.820 0.820 2,000 1,640 0.8200 0.650 - 0.650 0.666 0.666 2,461 0.6663 -8.05%
2024-06-13 0 0.870 0.820 0.880 - - 0 0 - 0.707 0.666 0.715 - - 0 - 0.00%
2024-06-12 0 0.870 0.820 0.880 - - 0 0 - 0.707 0.666 0.715 - - 0 - 0.00%
2024-06-11 0 0.870 0.820 0.890 - - 0 0 - 0.707 0.666 0.723 - - 0 - 0.00%
2024-06-07 0 0.870 0.820 0.870 - - 0 0 - 0.707 0.666 0.707 - - 0 - 0.00%
2024-06-06 0 0.870 0.820 0.880 0.800 0.870 208,000 170,720 0.8208 0.707 0.666 0.715 0.650 0.707 255,984 0.6669 -1.14%
2024-06-05 0 0.880 0.830 0.890 - - 0 0 - 0.715 0.674 0.723 - - 0 - 0.00%
2024-06-04 0 0.880 0.840 0.880 0.820 0.880 38,000 31,460 0.8279 0.715 0.683 0.715 0.666 0.715 46,766 0.6727 -1.12%
2024-06-03 0 0.890 0.820 0.890 - - 0 0 - 0.723 0.666 0.723 - - 0 - 0.00%
2024-05-31 0 0.890 0.820 0.890 - - 0 0 - 0.723 0.666 0.723 - - 0 - 0.00%
2024-05-30 0 0.890 0.820 0.890 0.860 0.890 14,000 12,200 0.8714 0.723 0.666 0.723 0.699 0.723 17,230 0.7081 2.30%
2024-05-29 0 0.870 0.820 0.890 - - 0 0 - 0.707 0.666 0.723 - - 0 - 0.00%
2024-05-28 0 0.870 0.820 0.870 - - 0 0 - 0.707 0.666 0.707 - - 0 - 0.00%
2024-05-27 0 0.870 0.820 0.890 - - 0 0 - 0.707 0.666 0.723 - - 0 - 0.00%
2024-05-24 0 0.870 0.820 0.890 - - 0 0 - 0.707 0.666 0.723 - - 0 - 0.00%
2024-05-23 0 0.870 0.820 0.880 - - 0 0 - 0.707 0.666 0.715 - - 0 - 0.00%
2024-05-22 0 0.870 0.820 0.870 0.870 0.880 100,000 87,500 0.8750 0.707 0.666 0.707 0.707 0.715 123,069 0.7110 -1.14%
2024-05-21 0 0.880 0.820 0.880 - - 0 0 - 0.715 0.666 0.715 - - 0 - 0.00%
2024-05-20 0 0.880 0.820 0.880 - - 0 0 - 0.715 0.666 0.715 - - 0 - 0.00%
2024-05-17 0 0.880 0.820 0.880 - - 0 0 - 0.715 0.666 0.715 - - 0 - 0.00%
2024-05-16 0 0.880 0.800 0.880 - - 0 0 - 0.715 0.650 0.715 - - 0 - 0.00%
2024-05-14 0 0.880 0.820 0.880 0.880 0.880 2,000 1,760 0.8800 0.715 0.666 0.715 0.715 0.715 2,461 0.7150 0.00%
2024-05-13 0 0.880 0.810 0.880 - - 0 0 - 0.715 0.658 0.715 - - 0 - 0.00%
2024-05-10 0 0.880 0.820 0.880 - - 0 0 - 0.715 0.666 0.715 - - 0 - 0.00%
2024-05-09 0 0.880 0.820 0.880 - - 0 0 - 0.715 0.666 0.715 - - 0 - 0.00%
2024-05-08 0 0.880 0.860 0.900 0.840 0.860 198,000 169,480 0.8560 0.715 0.699 0.731 0.683 0.699 243,678 0.6955 2.33%
2024-05-07 0 0.860 0.830 0.900 - - 0 0 - 0.699 0.674 0.731 - - 0 - 0.00%
2024-05-06 0 0.860 0.820 0.880 0.850 0.860 62,000 52,800 0.8516 0.699 0.666 0.715 0.691 0.699 76,303 0.6920 -2.27%
2024-05-03 0 0.880 0.840 0.880 0.850 0.880 22,000 18,760 0.8527 0.715 0.683 0.715 0.691 0.715 27,075 0.6929 0.00%
2024-05-02 0 0.880 0.830 0.900 - - 0 0 - 0.715 0.674 0.731 - - 0 - 0.00%
2024-04-30 0 0.880 0.830 0.840 0.820 0.880 40,000 33,720 0.8430 0.715 0.674 0.683 0.666 0.715 49,228 0.6850 -2.22%
2024-04-29 0 0.900 0.860 0.900 0.910 0.910 4,000 3,640 0.9100 0.731 0.699 0.731 0.739 0.739 4,923 0.7394 1.12%
2024-04-26 0 0.890 0.880 0.890 0.870 0.910 382,000 336,180 0.8801 0.723 0.715 0.723 0.707 0.739 470,125 0.7151 2.30%
2024-04-25 0 0.870 0.810 0.870 0.800 0.870 544,000 453,140 0.8330 0.707 0.658 0.707 0.650 0.707 669,498 0.6768 4.82%
2024-04-24 0 0.830 0.810 0.830 0.810 0.850 1,980,000 1,622,000 0.8192 0.674 0.658 0.674 0.658 0.691 2,436,776 0.6656 -1.19%
2024-04-23 0 0.840 0.840 0.860 0.840 0.840 104,000 87,360 0.8400 0.683 0.683 0.699 0.683 0.683 127,992 0.6825 0.00%
2024-04-22 0 0.840 0.830 0.840 0.780 0.850 360,000 301,140 0.8365 0.683 0.674 0.683 0.634 0.691 443,050 0.6797 1.20%
2024-04-19 0 0.830 0.770 0.830 0.830 0.840 300,000 249,800 0.8327 0.674 0.626 0.674 0.674 0.683 369,208 0.6766 0.00%
2024-04-18 0 0.830 0.830 0.840 0.760 0.840 284,250 236,305 0.8313 0.674 0.674 0.683 0.618 0.683 349,825 0.6755 0.00%
2024-04-17 0 0.830 0.830 0.850 0.780 0.830 200,000 165,100 0.8255 0.674 0.674 0.691 0.634 0.674 246,139 0.6708 1.22%
2024-04-16 0 0.820 0.810 0.820 0.810 0.820 252,000 205,620 0.8160 0.666 0.658 0.666 0.658 0.666 310,135 0.6630 -1.20%
2024-04-15 0 0.830 0.830 0.900 - - 200,000 163,000 0.8150 0.674 0.674 0.731 - - 246,139 0.6622 1.22%
2024-04-12 0 0.820 0.820 0.840 0.800 0.810 140,000 112,600 0.8043 0.666 0.666 0.683 0.650 0.658 172,297 0.6535 0.00%
2024-04-11 0 0.820 0.820 0.890 0.750 0.800 106,000 83,100 0.7840 0.666 0.666 0.723 0.609 0.650 130,454 0.6370 2.50%
2024-04-10 0 0.800 0.800 0.890 0.800 0.800 38,000 30,400 0.8000 0.650 0.650 0.723 0.650 0.650 46,766 0.6500 1.27%
2024-04-09 0 0.790 0.790 0.840 - - 0 0 - 0.642 0.642 0.683 - - 0 - 1.28%
2024-04-08 0 0.780 0.780 0.810 0.720 0.780 274,000 211,060 0.7703 0.634 0.634 0.658 0.585 0.634 337,210 0.6259 1.30%
2024-04-05 0 0.770 0.700 0.770 - - 0 0 - 0.626 0.569 0.626 - - 0 - -2.53%
2024-04-03 0 0.790 0.660 0.790 - - 0 0 - 0.642 0.536 0.642 - - 0 - 0.00%
2024-04-02 0 0.790 0.790 0.880 - - 0 0 - 0.642 0.642 0.715 - - 0 - 3.95%
2024-03-28 0 0.760 0.680 0.800 - - 0 0 - 0.618 0.553 0.650 - - 0 - 0.00%
2024-03-27 0 0.760 0.660 0.800 - - 0 0 - 0.618 0.536 0.650 - - 0 - 0.00%
2024-03-26 0 0.760 0.720 0.790 - - 0 0 - 0.618 0.585 0.642 - - 0 - 0.00%
2024-03-25 0 0.760 0.680 0.760 0.760 0.760 52,000 39,520 0.7600 0.618 0.553 0.618 0.618 0.618 63,996 0.6175 -1.30%
2024-03-22 0 0.770 0.760 0.770 0.770 0.770 234,000 180,180 0.7700 0.626 0.618 0.626 0.626 0.626 287,983 0.6257 0.00%
2024-03-21 0 0.770 0.770 0.820 - - 0 0 - 0.626 0.626 0.666 - - 0 - 0.00%
2024-03-20 0 0.770 0.770 0.820 0.770 0.770 2,000 1,540 0.7700 0.626 0.626 0.666 0.626 0.626 2,461 0.6257 -4.94%
2024-03-19 0 0.810 0.810 0.820 0.790 0.800 194,000 153,460 0.7910 0.658 0.658 0.666 0.642 0.650 238,755 0.6428 2.53%
2024-03-18 0 0.790 0.760 0.790 - - 0 0 - 0.642 0.618 0.642 - - 0 - 0.00%
2024-03-15 0 0.790 0.780 0.790 0.790 0.790 74,000 58,260 0.7873 0.642 0.634 0.642 0.642 0.642 91,071 0.6397 3.95%
2024-03-14 0 0.760 0.760 0.780 0.760 0.760 74,000 56,240 0.7600 0.618 0.618 0.634 0.618 0.618 91,071 0.6175 -2.56%
2024-03-13 0 0.780 0.780 0.810 - - 0 0 - 0.634 0.634 0.658 - - 0 - 2.63%
2024-03-12 0 0.760 0.760 0.850 - - 0 0 - 0.618 0.618 0.691 - - 0 - 0.00%
2024-03-11 0 0.760 0.760 0.900 - - 0 0 - 0.618 0.618 0.731 - - 0 - 0.00%
2024-03-08 0 0.760 0.760 0.900 - - 0 0 - 0.618 0.618 0.731 - - 0 - 0.00%
2024-03-07 0 0.760 0.760 0.900 - - 0 0 - 0.618 0.618 0.731 - - 0 - 0.00%
2024-03-06 0 0.760 0.760 0.900 - - 0 0 - 0.618 0.618 0.731 - - 0 - 0.00%
2024-03-05 0 0.760 0.760 0.890 0.760 0.760 2,000 1,520 0.7600 0.618 0.618 0.723 0.618 0.618 2,461 0.6175 -5.00%
2024-03-04 0 0.800 0.760 0.840 - - 0 0 - 0.650 0.618 0.683 - - 0 - 0.00%
2024-03-01 0 0.800 0.760 0.840 - - 0 0 - 0.650 0.618 0.683 - - 0 - 0.00%
2024-02-29 0 0.800 0.760 0.850 - - 0 0 - 0.650 0.618 0.691 - - 0 - 0.00%
2024-02-28 0 0.800 0.800 0.850 - - 0 0 - 0.650 0.650 0.691 - - 0 - 0.00%
2024-02-27 0 0.800 0.760 0.850 0.800 0.810 4,000 3,220 0.8050 0.650 0.618 0.691 0.650 0.658 4,923 0.6541 0.00%
2024-02-26 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.650 0.650 0.691 0.650 0.650 9,846 0.6500 0.00%
2024-02-23 0 0.800 0.800 0.850 - - 0 0 - 0.650 0.650 0.691 - - 0 - 0.00%
2024-02-22 0 0.800 0.800 0.850 - - 4,000 3,200 0.8000 0.650 0.650 0.691 - - 4,923 0.6500 0.00%
2024-02-21 0 0.800 0.770 0.890 0.760 0.800 184,000 146,880 0.7983 0.650 0.626 0.723 0.618 0.650 226,448 0.6486 0.00%
2024-02-20 0 0.800 0.760 0.940 0.800 0.800 26,000 20,800 0.8000 0.650 0.618 0.764 0.650 0.650 31,998 0.6500 0.00%
2024-02-19 0 0.800 0.760 0.800 - - 0 0 - 0.650 0.618 0.650 - - 0 - 0.00%
2024-02-16 0 0.800 0.760 0.800 - - 0 0 - 0.650 0.618 0.650 - - 0 - 0.00%
2024-02-15 0 0.800 0.760 0.800 - - 0 0 - 0.650 0.618 0.650 - - 0 - 0.00%
2024-02-14 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.650 0.618 0.650 0.650 0.650 4,923 0.6500 2.56%
2024-02-09 0 0.780 0.760 0.910 0.780 0.780 4,000 3,120 0.7800 0.634 0.618 0.739 0.634 0.634 4,923 0.6338 2.63%
2024-02-08 0 0.760 0.760 0.850 0.760 0.760 2,000 1,520 0.7600 0.618 0.618 0.691 0.618 0.618 2,461 0.6175 1.33%
2024-02-07 0 0.750 0.750 0.760 - - 0 0 - 0.609 0.609 0.618 - - 0 - 0.00%
2024-02-06 0 0.750 0.750 0.850 - - 0 0 - 0.609 0.609 0.691 - - 0 - 0.00%
2024-02-05 0 0.750 0.750 0.850 - - 0 0 - 0.609 0.609 0.691 - - 0 - 0.00%
2024-02-02 0 0.750 0.750 0.800 0.750 0.750 70,000 52,500 0.7500 0.609 0.609 0.650 0.609 0.609 86,149 0.6094 0.00%
2024-02-01 0 0.750 0.750 0.890 - - 0 0 - 0.609 0.609 0.723 - - 0 - 1.35%
2024-01-31 0 0.740 0.740 0.800 - - 0 0 - 0.601 0.601 0.650 - - 0 - 0.00%
2024-01-30 0 0.740 0.740 0.820 - - 0 0 - 0.601 0.601 0.666 - - 0 - 0.00%
2024-01-29 0 0.740 0.740 0.850 0.740 0.740 2,000 1,480 0.7400 0.601 0.601 0.691 0.601 0.601 2,461 0.6013 -1.33%
2024-01-26 0 0.750 0.720 0.730 0.660 0.750 158,000 116,520 0.7375 0.609 0.585 0.593 0.536 0.609 194,450 0.5992 17.19%
2024-01-25 0 0.640 0.640 0.760 - - 0 0 - 0.520 0.520 0.618 - - 0 - 1.59%
2024-01-24 0 0.630 0.630 0.760 - - 0 0 - 0.512 0.512 0.618 - - 0 - 0.00%
2024-01-23 0 0.630 0.630 0.760 0.620 0.620 20,000 12,400 0.6200 0.512 0.512 0.618 0.504 0.504 24,614 0.5038 0.00%
2024-01-22 0 0.630 0.600 0.660 0.630 0.630 18,000 11,340 0.6300 0.512 0.488 0.536 0.512 0.512 22,153 0.5119 -4.55%
2024-01-19 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.536 0.536 0.561 0.536 0.536 7,384 0.5363 0.00%
2024-01-18 0 0.660 0.660 0.780 0.660 0.680 28,000 18,880 0.6743 0.536 0.536 0.634 0.536 0.553 34,459 0.5479 -4.35%
2024-01-17 0 0.690 0.690 0.790 0.660 0.660 2,000 1,320 0.6600 0.561 0.561 0.642 0.536 0.536 2,461 0.5363 -1.43%
2024-01-16 0 0.700 0.690 0.790 - - 0 0 - 0.569 0.561 0.642 - - 0 - 0.00%
2024-01-15 0 0.700 0.700 0.740 0.700 0.700 52,000 36,400 0.7000 0.569 0.569 0.601 0.569 0.569 63,996 0.5688 0.00%
2024-01-12 0 0.700 0.700 0.720 0.700 0.820 250,000 180,760 0.7230 0.569 0.569 0.585 0.569 0.666 307,674 0.5875 -2.78%
2024-01-11 0 0.720 0.720 0.750 0.690 0.750 10,000 7,380 0.7380 0.585 0.585 0.609 0.561 0.609 12,307 0.5997 -1.37%
2024-01-10 0 0.750 0.750 0.800 - - 0 0 - 0.593 0.593 0.633 - - 0 - 0.00%
2024-01-09 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.593 0.593 0.625 0.593 0.593 37,932 0.5932 0.00%
2024-01-08 0 0.750 0.750 0.790 - - 0 0 - 0.593 0.593 0.625 - - 0 - 0.00%
2024-01-05 0 0.750 0.750 0.790 0.720 0.770 80,000 59,660 0.7458 0.593 0.593 0.625 0.569 0.609 101,153 0.5898 4.17%
2024-01-04 0 0.720 0.720 0.770 0.720 0.770 30,000 21,800 0.7267 0.569 0.569 0.609 0.569 0.609 37,932 0.5747 -4.00%
2024-01-03 0 0.750 0.740 0.920 - - 0 0 - 0.593 0.585 0.728 - - 0 - 0.00%
2024-01-02 0 0.750 0.750 0.920 - - 24,000 18,000 0.7500 0.593 0.593 0.728 - - 30,346 0.5932 0.00%
2023-12-29 0 0.750 0.740 0.920 - - 0 0 - 0.593 0.585 0.728 - - 0 - 0.00%
2023-12-28 0 0.750 0.740 0.920 - - 0 0 - 0.593 0.585 0.728 - - 0 - 0.00%
2023-12-27 0 0.750 0.780 0.900 0.750 0.780 28,000 21,180 0.7564 0.593 0.617 0.712 0.593 0.617 35,404 0.5982 2.74%
2023-12-22 0 0.730 0.720 0.750 0.730 0.790 544,000 410,580 0.7547 0.577 0.569 0.593 0.577 0.625 687,840 0.5969 -6.41%
2023-12-21 0 0.780 0.750 0.830 0.780 0.790 70,000 55,060 0.7866 0.617 0.593 0.656 0.617 0.625 88,509 0.6221 -2.50%
2023-12-20 0 0.800 0.790 0.830 - - 0 0 - 0.633 0.625 0.656 - - 0 - 0.00%
2023-12-19 0 0.800 0.790 0.830 0.790 0.800 54,000 42,960 0.7956 0.633 0.625 0.656 0.625 0.633 68,278 0.6292 0.00%
2023-12-18 0 0.800 0.790 0.800 - - 0 0 - 0.633 0.625 0.633 - - 0 - 0.00%
2023-12-15 0 0.800 0.790 0.830 - - 0 0 - 0.633 0.625 0.656 - - 0 - 0.00%
2023-12-14 0 0.800 0.790 0.830 - - 0 0 - 0.633 0.625 0.656 - - 0 - 0.00%
2023-12-13 0 0.800 0.790 0.890 0.800 0.800 40,000 32,000 0.8000 0.633 0.625 0.704 0.633 0.633 50,576 0.6327 1.27%
2023-12-12 0 0.790 0.790 0.850 0.790 0.790 30,000 23,700 0.7900 0.625 0.625 0.672 0.625 0.625 37,932 0.6248 0.00%
2023-12-11 0 0.790 0.740 0.790 0.800 0.800 100,000 80,000 0.8000 0.625 0.585 0.625 0.633 0.633 126,441 0.6327 5.33%
2023-12-08 0 0.750 0.720 0.800 - - 0 0 - 0.593 0.569 0.633 - - 0 - 0.00%
2023-12-07 0 0.750 0.780 0.800 0.750 0.780 10,000 7,680 0.7680 0.593 0.617 0.633 0.593 0.617 12,644 0.6074 -2.60%
2023-12-06 0 0.770 0.770 0.810 - - 0 0 - 0.609 0.609 0.641 - - 0 - 0.00%
2023-12-05 0 0.770 0.770 0.820 0.770 0.780 28,000 21,820 0.7793 0.609 0.609 0.649 0.609 0.617 35,404 0.6163 -7.23%
2023-12-04 0 0.830 0.810 0.900 - - 0 0 - 0.656 0.641 0.712 - - 0 - 0.00%
2023-12-01 0 0.830 0.780 0.820 0.830 0.830 4,000 3,320 0.8300 0.656 0.617 0.649 0.656 0.656 5,058 0.6564 0.00%
2023-11-30 0 0.830 0.810 0.950 - - 0 0 - 0.656 0.641 0.751 - - 0 - 0.00%
2023-11-29 0 0.830 0.830 0.870 - - 0 0 - 0.656 0.656 0.688 - - 0 - 0.00%
2023-11-28 0 0.830 0.830 0.930 - - 0 0 - 0.656 0.656 0.736 - - 0 - 0.00%
2023-11-27 0 0.830 0.830 0.930 - - 0 0 - 0.656 0.656 0.736 - - 0 - 2.47%
2023-11-24 0 0.810 0.810 0.950 - - 0 0 - 0.641 0.641 0.751 - - 0 - 0.00%
2023-11-23 0 0.810 0.810 0.870 - - 0 0 - 0.641 0.641 0.688 - - 0 - 0.00%
2023-11-22 0 0.810 0.800 0.870 0.810 0.870 6,000 4,980 0.8300 0.641 0.633 0.688 0.641 0.688 7,586 0.6564 -6.90%
2023-11-21 0 0.870 0.810 0.880 - - 0 0 - 0.688 0.641 0.696 - - 0 - 0.00%
2023-11-20 0 0.870 0.870 0.900 0.780 0.870 216,000 187,580 0.8684 0.688 0.688 0.712 0.617 0.688 273,113 0.6868 0.00%
2023-11-17 0 0.870 0.770 0.870 0.870 0.870 4,000 3,480 0.8700 0.688 0.609 0.688 0.688 0.688 5,058 0.6881 -1.14%
2023-11-16 0 0.880 0.810 0.880 - - 0 0 - 0.696 0.641 0.696 - - 0 - -1.12%
2023-11-15 0 0.890 0.790 0.890 - - 0 0 - 0.704 0.625 0.704 - - 0 - 0.00%
2023-11-14 0 0.890 0.840 0.900 - - 0 0 - 0.704 0.664 0.712 - - 0 - 0.00%
2023-11-13 0 0.890 0.820 0.900 - - 0 0 - 0.704 0.649 0.712 - - 0 - 0.00%
2023-11-10 0 0.890 0.850 0.950 - - 0 0 - 0.704 0.672 0.751 - - 0 - 0.00%
2023-11-09 0 0.890 0.780 0.920 - - 0 0 - 0.704 0.617 0.728 - - 0 - 0.00%
2023-11-08 0 0.890 0.840 0.950 - - 0 0 - 0.704 0.664 0.751 - - 0 - 0.00%
2023-11-07 0 0.890 0.840 0.950 - - 0 0 - 0.704 0.664 0.751 - - 0 - 0.00%
2023-11-06 0 0.890 0.890 0.950 - - 0 0 - 0.704 0.704 0.751 - - 0 - 0.00%
2023-11-03 0 0.890 0.830 0.950 - - 0 0 - 0.704 0.656 0.751 - - 0 - 0.00%
2023-11-02 0 0.890 0.870 0.950 - - 0 0 - 0.704 0.688 0.751 - - 0 - 0.00%
2023-11-01 0 0.890 0.810 0.900 - - 0 0 - 0.704 0.641 0.712 - - 0 - 0.00%
2023-10-31 0 0.890 0.930 0.950 - - 0 0 - 0.704 0.736 0.751 - - 0 - 0.00%
2023-10-30 0 0.890 0.850 0.890 - - 0 0 - 0.704 0.672 0.704 - - 0 - 0.00%
2023-10-27 0 0.890 0.840 0.890 - - 0 0 - 0.704 0.664 0.704 - - 0 - 0.00%
2023-10-26 0 0.890 0.910 0.950 - - 0 0 - 0.704 0.720 0.751 - - 0 - 0.00%
2023-10-25 0 0.890 0.860 0.950 - - 0 0 - 0.704 0.680 0.751 - - 0 - 0.00%
2023-10-24 0 0.890 0.890 0.980 0.860 0.900 14,000 12,300 0.8786 0.704 0.704 0.775 0.680 0.712 17,702 0.6948 -3.26%
2023-10-20 0 0.920 0.920 1.030 - - 0 0 - 0.728 0.728 0.815 - - 0 - 2.22%
2023-10-19 0 0.900 0.900 1.030 - - 0 0 - 0.712 0.712 0.815 - - 0 - 0.00%
2023-10-18 0 0.900 0.900 1.030 - - 0 0 - 0.712 0.712 0.815 - - 0 - 0.00%
2023-10-17 0 0.900 0.900 0.920 - - 0 0 - 0.712 0.712 0.728 - - 0 - 0.00%
2023-10-16 0 0.900 0.880 0.980 - - 0 0 - 0.712 0.696 0.775 - - 0 - 0.00%
2023-10-13 0 0.900 0.870 0.900 0.900 0.900 22,000 19,800 0.9000 0.712 0.688 0.712 0.712 0.712 27,817 0.7118 0.00%
2023-10-12 0 0.900 0.870 0.900 - - 0 0 - 0.712 0.688 0.712 - - 0 - -1.10%
2023-10-11 0 0.910 0.870 1.040 - - 0 0 - 0.720 0.688 0.823 - - 0 - 0.00%
2023-10-10 0 0.910 0.880 0.920 - - 0 0 - 0.720 0.696 0.728 - - 0 - 0.00%
2023-10-09 0 0.910 0.850 1.040 - - 0 0 - 0.720 0.672 0.823 - - 0 - 0.00%
2023-10-06 0 0.910 0.890 0.920 - - 0 0 - 0.720 0.704 0.728 - - 0 - 0.00%
2023-10-05 0 0.910 0.780 0.910 0.900 0.920 582,000 526,880 0.9053 0.720 0.617 0.720 0.712 0.728 735,888 0.7160 2.25%
2023-10-04 0 0.890 0.890 0.900 0.890 0.910 588,000 528,620 0.8990 0.704 0.704 0.712 0.704 0.720 743,474 0.7110 -2.20%
2023-10-03 0 0.910 0.890 0.910 - - 0 0 - 0.720 0.704 0.720 - - 0 - 0.00%
2023-09-29 0 0.910 0.890 0.920 - - 0 0 - 0.720 0.704 0.728 - - 0 - 0.00%
2023-09-28 0 0.910 0.890 0.910 - - 0 0 - 0.720 0.704 0.720 - - 0 - 0.00%
2023-09-27 0 0.910 0.870 0.910 0.900 0.910 478,000 430,340 0.9003 0.720 0.688 0.720 0.712 0.720 604,389 0.7120 -1.09%
2023-09-26 0 0.920 0.910 1.050 - - 0 0 - 0.728 0.720 0.830 - - 0 - 0.00%
2023-09-25 0 0.920 0.920 1.050 0.900 0.910 94,000 85,400 0.9085 0.728 0.728 0.830 0.712 0.720 118,855 0.7185 1.10%
2023-09-22 0 0.910 0.910 0.980 0.890 0.920 68,000 60,980 0.8968 0.720 0.720 0.775 0.704 0.728 85,980 0.7092 0.00%
2023-09-21 0 0.910 0.900 0.920 0.910 0.940 32,000 29,300 0.9156 0.720 0.712 0.728 0.720 0.743 40,461 0.7242 0.00%
2023-09-20 0 0.910 0.910 1.020 0.890 0.910 120,000 107,880 0.8990 0.720 0.720 0.807 0.704 0.720 151,729 0.7110 3.41%
2023-09-19 0 0.880 0.880 0.990 - - 0 0 - 0.696 0.696 0.783 - - 0 - 0.00%
2023-09-18 0 0.880 0.880 1.000 0.850 0.870 12,000 10,320 0.8600 0.696 0.696 0.791 0.672 0.688 15,173 0.6802 2.33%
2023-09-15 0 0.860 0.860 0.890 0.850 0.860 124,000 106,440 0.8584 0.680 0.680 0.704 0.672 0.680 156,787 0.6789 0.00%
2023-09-14 0 0.860 0.860 0.890 0.860 0.890 4,000 3,500 0.8750 0.680 0.680 0.704 0.680 0.704 5,058 0.6920 1.18%
2023-09-13 0 0.850 0.850 1.000 - - 0 0 - 0.672 0.672 0.791 - - 0 - 0.00%
2023-09-12 0 0.850 0.770 0.990 0.850 0.860 102,000 87,700 0.8598 0.672 0.609 0.783 0.672 0.680 128,970 0.6800 -1.16%
2023-09-11 0 0.860 0.850 1.000 - - 0 0 - 0.680 0.672 0.791 - - 0 - 0.00%
2023-09-07 0 0.860 0.860 0.980 - - 0 0 - 0.680 0.680 0.775 - - 0 - 2.38%
2023-09-06 0 0.840 0.840 1.100 - - 0 0 - 0.664 0.664 0.870 - - 0 - 0.00%
2023-09-05 0 0.840 0.840 0.980 - - 0 0 - 0.664 0.664 0.775 - - 0 - 0.00%
2023-09-04 0 0.840 0.840 0.890 0.780 0.850 106,000 89,760 0.8468 0.664 0.664 0.704 0.617 0.672 134,028 0.6697 2.44%
2023-08-31 0 0.820 0.800 0.850 - - 0 0 - 0.649 0.633 0.672 - - 0 - 0.00%
2023-08-30 0 0.820 0.820 0.880 0.820 0.820 20,000 16,400 0.8200 0.649 0.649 0.696 0.649 0.649 25,288 0.6485 -0.97%
2023-08-29 0 0.850 0.850 0.870 0.850 0.850 50,000 42,500 0.8500 0.655 0.655 0.670 0.655 0.655 64,900 0.6548 -2.30%
2023-08-28 0 0.870 0.870 0.900 0.870 0.900 684,000 607,880 0.8887 0.670 0.670 0.693 0.670 0.693 887,837 0.6847 0.00%
2023-08-25 0 0.870 0.830 0.960 - - 0 0 - 0.670 0.639 0.740 - - 0 - 0.00%
2023-08-24 0 0.870 0.870 0.890 0.850 0.880 96,000 82,460 0.8590 0.670 0.670 0.686 0.655 0.678 124,609 0.6618 -3.33%
2023-08-23 0 0.900 0.850 0.960 - - 0 0 - 0.693 0.655 0.740 - - 0 - 0.00%
2023-08-22 0 0.900 0.850 0.900 - - 0 0 - 0.693 0.655 0.693 - - 0 - 0.00%
2023-08-21 0 0.900 0.860 0.960 - - 0 0 - 0.693 0.663 0.740 - - 0 - 0.00%
2023-08-18 0 0.900 0.880 0.900 - - 0 0 - 0.693 0.678 0.693 - - 0 - 0.00%
2023-08-17 0 0.900 0.860 1.030 - - 0 0 - 0.693 0.663 0.794 - - 0 - 0.00%
2023-08-16 0 0.900 0.870 1.030 - - 0 0 - 0.693 0.670 0.794 - - 0 - 0.00%
2023-08-15 0 0.900 0.860 0.900 0.900 0.910 80,000 72,020 0.9003 0.693 0.663 0.693 0.693 0.701 103,841 0.6936 1.12%
2023-08-14 0 0.890 0.830 1.020 0.890 0.890 4,000 3,560 0.8900 0.686 0.639 0.786 0.686 0.686 5,192 0.6857 0.00%
2023-08-11 0 0.890 0.850 0.960 - - 0 0 - 0.686 0.655 0.740 - - 0 - 0.00%
2023-08-10 0 0.890 0.850 0.960 - - 0 0 - 0.686 0.655 0.740 - - 0 - 0.00%
2023-08-09 0 0.890 0.860 0.960 - - 0 0 - 0.686 0.663 0.740 - - 0 - 0.00%
2023-08-08 0 0.890 0.860 0.960 - - 0 0 - 0.686 0.663 0.740 - - 0 - 0.00%
2023-08-07 0 0.890 0.830 0.960 - - 0 0 - 0.686 0.639 0.740 - - 0 - 0.00%
2023-08-04 0 0.890 0.830 0.960 - - 0 0 - 0.686 0.639 0.740 - - 0 - 0.00%
2023-08-03 0 0.890 0.890 0.960 - - 0 0 - 0.686 0.686 0.740 - - 0 - 0.00%
2023-08-02 0 0.890 0.830 0.950 0.890 0.890 118,000 105,020 0.8900 0.686 0.639 0.732 0.686 0.686 153,165 0.6857 0.00%
2023-08-01 0 0.890 0.820 0.950 0.890 0.890 152,000 135,280 0.8900 0.686 0.632 0.732 0.686 0.686 197,297 0.6857 -1.11%
2023-07-31 0 0.900 0.880 0.930 0.890 0.900 148,000 132,900 0.8980 0.693 0.678 0.716 0.686 0.693 192,105 0.6918 1.12%
2023-07-28 0 0.890 0.890 0.900 - - 0 0 - 0.686 0.686 0.693 - - 0 - 3.49%
2023-07-27 0 0.860 0.860 0.900 0.850 0.860 22,000 18,720 0.8509 0.663 0.663 0.693 0.655 0.663 28,556 0.6556 -3.37%
2023-07-26 0 0.890 0.860 0.920 - - 0 0 - 0.686 0.663 0.709 - - 0 - 0.00%
2023-07-25 0 0.890 0.850 0.890 - - 0 0 - 0.686 0.655 0.686 - - 0 - 0.00%
2023-07-24 0 0.890 0.860 0.920 - - 0 0 - 0.686 0.663 0.709 - - 0 - 0.00%
2023-07-21 0 0.890 0.860 0.890 - - 0 0 - 0.686 0.663 0.686 - - 0 - 0.00%
2023-07-20 0 0.890 0.860 0.890 0.860 0.900 1,002,000 893,680 0.8919 0.686 0.663 0.686 0.663 0.693 1,300,604 0.6871 3.49%
2023-07-19 0 0.860 0.820 0.860 0.860 0.860 178,000 153,080 0.8600 0.663 0.632 0.663 0.663 0.663 231,045 0.6626 0.00%
2023-07-18 0 0.860 0.860 1.050 - - 150 120 0.8000 0.663 0.663 0.809 - - 195 0.6163 0.00%
2023-07-14 0 0.860 0.860 1.050 0.860 0.860 42,000 36,120 0.8600 0.663 0.663 0.809 0.663 0.663 54,516 0.6626 0.00%
2023-07-13 0 0.860 0.810 0.960 - - 0 0 - 0.663 0.624 0.740 - - 0 - 0.00%
2023-07-12 0 0.860 0.860 0.880 0.840 0.890 30,000 25,580 0.8527 0.663 0.663 0.678 0.647 0.686 38,940 0.6569 -9.47%
2023-07-11 0 0.950 0.830 0.950 - - 0 0 - 0.732 0.639 0.732 - - 0 - 0.00%
2023-07-10 0 0.950 0.810 0.950 0.950 1.050 20,000 19,800 0.9900 0.732 0.624 0.732 0.732 0.809 25,960 0.7627 13.10%
2023-07-07 0 0.840 0.770 0.950 - - 0 0 - 0.647 0.593 0.732 - - 0 - 0.00%
2023-07-06 0 0.840 0.770 0.950 - - 0 0 - 0.647 0.593 0.732 - - 0 - 0.00%
2023-07-05 0 0.840 0.790 0.940 - - 0 0 - 0.647 0.609 0.724 - - 0 - 0.00%
2023-07-04 0 0.840 0.770 0.940 - - 0 0 - 0.647 0.593 0.724 - - 0 - 0.00%
2023-07-03 0 0.840 0.780 0.940 - - 0 0 - 0.647 0.601 0.724 - - 0 - 0.00%
2023-06-30 0 0.840 0.780 0.940 - - 0 0 - 0.647 0.601 0.724 - - 0 - 0.00%
2023-06-29 0 0.840 0.840 0.940 - - 0 0 - 0.647 0.647 0.724 - - 0 - 0.00%
2023-06-28 0 0.840 0.780 0.940 - - 0 0 - 0.647 0.601 0.724 - - 0 - 0.00%
2023-06-27 0 0.840 0.790 0.940 - - 0 0 - 0.647 0.609 0.724 - - 0 - 0.00%
2023-06-26 0 0.840 0.780 0.940 - - 0 0 - 0.647 0.601 0.724 - - 0 - 0.00%
2023-06-23 0 0.840 0.780 0.940 - - 0 0 - 0.647 0.601 0.724 - - 0 - 0.00%
2023-06-21 0 0.840 0.810 0.940 - - 0 0 - 0.647 0.624 0.724 - - 0 - 0.00%
2023-06-20 0 0.840 0.820 0.940 - - 0 0 - 0.647 0.632 0.724 - - 0 - 0.00%
2023-06-19 0 0.840 0.820 0.940 - - 0 0 - 0.647 0.632 0.724 - - 0 - 0.00%
2023-06-16 0 0.840 0.810 0.940 - - 0 0 - 0.647 0.624 0.724 - - 0 - 0.00%
2023-06-15 0 0.840 0.810 0.950 - - 0 0 - 0.647 0.624 0.732 - - 0 - -1.18%
2023-06-14 0 0.850 0.830 0.850 0.850 0.860 14,000 12,000 0.8571 0.655 0.639 0.655 0.655 0.663 18,172 0.6604 2.41%
2023-06-13 0 0.830 0.820 0.900 - - 0 0 - 0.639 0.632 0.693 - - 0 - 0.00%
2023-06-12 0 0.830 0.820 0.880 - - 0 0 - 0.639 0.632 0.678 - - 0 - 0.00%
2023-06-09 0 0.830 0.820 0.900 - - 0 0 - 0.639 0.632 0.693 - - 0 - 0.00%
2023-06-08 0 0.830 0.830 0.890 - - 0 0 - 0.639 0.639 0.686 - - 0 - 2.47%
2023-06-07 0 0.810 0.810 0.880 - - 0 0 - 0.624 0.624 0.678 - - 0 - 0.00%
2023-06-06 0 0.810 0.810 0.890 0.800 0.890 48,000 42,540 0.8863 0.624 0.624 0.686 0.616 0.686 62,304 0.6828 -1.22%
2023-06-05 0 0.820 0.820 1.010 - - 0 0 - 0.632 0.632 0.778 - - 0 - 1.23%
2023-06-02 0 0.810 0.800 0.900 - - 0 0 - 0.624 0.616 0.693 - - 0 - 0.00%
2023-06-01 0 0.810 0.810 0.840 0.810 0.840 152,000 127,600 0.8395 0.624 0.624 0.647 0.624 0.647 197,297 0.6467 1.25%
2023-05-31 0 0.800 0.770 0.830 - - 0 0 - 0.616 0.593 0.639 - - 0 - 0.00%
2023-05-30 0 0.800 0.780 0.830 - - 0 0 - 0.616 0.601 0.639 - - 0 - 0.00%
2023-05-29 0 0.800 0.780 0.830 - - 0 0 - 0.616 0.601 0.639 - - 0 - 0.00%
2023-05-25 0 0.800 0.780 0.800 - - 0 0 - 0.616 0.601 0.616 - - 0 - 0.00%
2023-05-24 0 0.800 0.800 0.830 - - 0 0 - 0.616 0.616 0.639 - - 0 - 0.00%
2023-05-23 0 0.800 0.800 0.830 - - 0 0 - 0.616 0.616 0.639 - - 0 - 0.00%
2023-05-22 0 0.800 0.800 0.840 0.790 0.800 62,000 49,580 0.7997 0.616 0.616 0.647 0.609 0.616 80,476 0.6161 0.00%
2023-05-19 0 0.800 0.800 0.840 0.800 0.830 300,000 243,240 0.8108 0.616 0.616 0.647 0.616 0.639 389,402 0.6246 -3.61%
2023-05-18 0 0.830 0.830 0.860 0.820 0.830 24,000 19,880 0.8283 0.639 0.639 0.663 0.632 0.639 31,152 0.6382 0.00%
2023-05-17 0 0.830 0.830 0.850 - - 0 0 - 0.639 0.639 0.655 - - 0 - 0.00%
2023-05-16 0 0.830 0.830 0.850 0.810 0.810 110,000 89,100 0.8100 0.639 0.639 0.655 0.624 0.624 142,781 0.6240 -1.19%
2023-05-15 0 0.840 0.810 0.850 - - 0 0 - 0.647 0.624 0.655 - - 0 - 0.00%
2023-05-12 0 0.840 0.840 0.850 - - 0 0 - 0.647 0.647 0.655 - - 0 - 0.00%
2023-05-11 0 0.840 0.830 0.870 - - 0 0 - 0.647 0.639 0.670 - - 0 - 0.00%
2023-05-10 0 0.840 0.840 0.870 0.840 0.850 700,000 592,960 0.8471 0.647 0.647 0.670 0.647 0.655 908,606 0.6526 -1.18%
2023-05-09 0 0.850 0.830 0.870 - - 0 0 - 0.655 0.639 0.670 - - 0 - 0.00%
2023-05-08 0 0.850 0.820 0.880 - - 0 0 - 0.655 0.632 0.678 - - 0 - 0.00%
2023-05-05 0 0.850 0.810 0.850 - - 0 0 - 0.655 0.624 0.655 - - 0 - 0.00%
2023-05-04 0 0.850 0.820 0.850 - - 0 0 - 0.655 0.632 0.655 - - 0 - 0.00%
2023-05-03 0 0.850 0.830 0.890 - - 0 0 - 0.655 0.639 0.686 - - 0 - 0.00%
2023-05-02 0 0.850 0.830 0.870 - - 0 0 - 0.655 0.639 0.670 - - 0 - 0.00%
2023-04-28 0 0.850 0.850 0.860 0.850 0.860 614,000 523,000 0.8518 0.655 0.655 0.663 0.655 0.663 796,977 0.6562 -1.16%
2023-04-27 0 0.860 0.860 0.870 - - 0 0 - 0.663 0.663 0.670 - - 0 - 1.18%
2023-04-26 0 0.850 0.840 0.870 0.850 0.850 502,000 426,700 0.8500 0.655 0.647 0.670 0.655 0.655 651,600 0.6548 -2.30%
2023-04-25 0 0.870 0.840 0.890 - - 0 0 - 0.670 0.647 0.686 - - 0 - 0.00%
2023-04-24 0 0.870 0.830 0.920 - - 0 0 - 0.670 0.639 0.709 - - 0 - 0.00%
2023-04-21 0 0.870 0.830 0.930 - - 0 0 - 0.670 0.639 0.716 - - 0 - 0.00%
2023-04-20 0 0.870 0.830 0.930 - - 0 0 - 0.670 0.639 0.716 - - 0 - 0.00%
2023-04-19 0 0.870 0.840 0.900 0.870 0.880 294,000 257,060 0.8744 0.670 0.647 0.693 0.670 0.678 381,614 0.6736 -1.14%
2023-04-18 0 0.880 0.840 0.930 - - 0 0 - 0.678 0.647 0.716 - - 0 - 0.00%
2023-04-17 0 0.880 0.850 0.930 - - 0 0 - 0.678 0.655 0.716 - - 0 - 0.00%
2023-04-14 0 0.880 0.880 0.930 - - 0 0 - 0.678 0.678 0.716 - - 0 - 0.00%
2023-04-13 0 0.880 0.870 0.930 - - 0 0 - 0.678 0.670 0.716 - - 0 - 0.00%
2023-04-12 0 0.880 0.870 0.930 - - 0 0 - 0.678 0.670 0.716 - - 0 - 0.00%
2023-04-11 0 0.880 0.880 0.930 - - 0 0 - 0.678 0.678 0.716 - - 0 - 1.15%
2023-04-06 0 0.870 0.870 0.930 - - 0 0 - 0.670 0.670 0.716 - - 0 - 0.00%
2023-04-04 0 0.870 0.870 0.930 - - 0 0 - 0.670 0.670 0.716 - - 0 - 0.00%
2023-04-03 0 0.870 0.870 0.930 - - 0 0 - 0.670 0.670 0.716 - - 0 - 0.00%
2023-03-31 0 0.870 0.870 0.930 - - 0 0 - 0.670 0.670 0.716 - - 0 - 1.16%
2023-03-30 0 0.860 0.860 0.930 0.860 0.860 4,000 3,440 0.8600 0.663 0.663 0.716 0.663 0.663 5,192 0.6626 0.00%
2023-03-29 0 0.860 0.860 0.930 - - 0 0 - 0.663 0.663 0.716 - - 0 - 0.00%
2023-03-28 0 0.860 0.860 0.930 - - 0 0 - 0.663 0.663 0.716 - - 0 - 0.00%
2023-03-27 0 0.860 0.860 0.900 - - 0 0 - 0.663 0.663 0.693 - - 0 - 0.00%
2023-03-24 0 0.860 0.860 0.890 0.820 0.890 854,000 714,780 0.8370 0.663 0.663 0.686 0.632 0.686 1,108,499 0.6448 -5.49%
2023-03-23 0 0.910 0.910 0.960 - - 0 0 - 0.701 0.701 0.740 - - 0 - 0.00%
2023-03-22 0 0.910 0.900 0.950 0.910 0.910 26,000 23,660 0.9100 0.701 0.693 0.732 0.701 0.701 33,748 0.7011 1.11%
2023-03-21 0 0.900 0.880 1.000 - - 0 0 - 0.693 0.678 0.770 - - 0 - 0.00%
2023-03-20 0 0.900 0.880 0.950 - - 0 0 - 0.693 0.678 0.732 - - 0 - 0.00%
2023-03-17 0 0.900 0.900 0.950 0.900 0.950 4,000 3,700 0.9250 0.693 0.693 0.732 0.693 0.732 5,192 0.7126 3.45%
2023-03-16 0 0.870 0.870 0.950 - - 0 0 - 0.670 0.670 0.732 - - 0 - 0.00%
2023-03-15 0 0.870 0.870 0.950 - - 0 0 - 0.670 0.670 0.732 - - 0 - 0.00%
2023-03-14 0 0.870 0.870 0.950 0.870 0.870 318,000 276,660 0.8700 0.670 0.670 0.732 0.670 0.670 412,767 0.6703 0.00%
2023-03-13 0 0.870 0.870 0.950 - - 0 0 - 0.670 0.670 0.732 - - 0 - 0.00%
2023-03-10 0 0.870 0.780 0.950 0.870 0.890 318,000 279,720 0.8796 0.670 0.601 0.732 0.670 0.686 412,767 0.6777 -3.33%
2023-03-09 0 0.900 0.890 1.000 - - 0 0 - 0.693 0.686 0.770 - - 0 - 0.00%
2023-03-08 0 0.900 0.900 0.950 0.900 0.950 20,000 18,400 0.9200 0.693 0.693 0.732 0.693 0.732 25,960 0.7088 2.27%
2023-03-07 0 0.880 0.880 0.950 - - 0 0 - 0.678 0.678 0.732 - - 0 - 0.00%
2023-03-06 0 0.880 0.870 0.950 - - 0 0 - 0.678 0.670 0.732 - - 0 - 0.00%
2023-03-03 0 0.880 0.880 0.950 0.870 0.880 994,750 872,757 0.8774 0.678 0.678 0.732 0.670 0.678 1,291,193 0.6759 0.00%
2023-03-02 0 0.880 0.880 0.930 0.870 0.880 59,000 51,850 0.8788 0.678 0.678 0.716 0.670 0.678 76,582 0.6770 0.00%
2023-03-01 0 0.880 0.880 0.900 0.880 0.900 162,000 142,680 0.8807 0.678 0.678 0.693 0.678 0.693 210,277 0.6785 -2.22%
2023-02-28 0 0.900 0.900 0.950 0.900 0.900 40,000 36,000 0.9000 0.693 0.693 0.732 0.693 0.693 51,920 0.6934 0.00%
2023-02-27 0 0.900 0.900 0.950 0.900 0.900 41,650 37,419 0.8984 0.693 0.693 0.732 0.693 0.693 54,062 0.6921 0.00%
2023-02-24 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.693 0.693 0.732 0.693 0.693 25,960 0.6934 0.00%
2023-02-23 0 0.900 0.900 0.940 0.900 0.910 42,000 37,820 0.9005 0.693 0.693 0.724 0.693 0.701 54,516 0.6937 -2.17%
2023-02-22 0 0.920 0.910 1.050 - - 0 0 - 0.709 0.701 0.809 - - 0 - 0.00%
2023-02-21 0 0.920 0.910 0.950 - - 0 0 - 0.709 0.701 0.732 - - 0 - 0.00%
2023-02-20 0 0.920 0.910 0.950 - - 0 0 - 0.709 0.701 0.732 - - 0 - 0.00%
2023-02-17 0 0.920 0.910 0.950 - - 0 0 - 0.709 0.701 0.732 - - 0 - 0.00%
2023-02-16 0 0.920 0.910 0.950 0.920 0.920 220,000 202,400 0.9200 0.709 0.701 0.732 0.709 0.709 285,562 0.7088 -1.08%
2023-02-15 0 0.930 0.910 1.000 - - 0 0 - 0.716 0.701 0.770 - - 0 - 0.00%
2023-02-14 0 0.930 0.920 0.960 - - 0 0 - 0.716 0.709 0.740 - - 0 - 0.00%
2023-02-13 0 0.930 0.930 1.040 0.930 0.930 20,000 18,600 0.9300 0.716 0.716 0.801 0.716 0.716 25,960 0.7165 -1.06%
2023-02-10 0 0.940 0.940 1.060 0.930 0.940 20,000 18,760 0.9380 0.724 0.724 0.817 0.716 0.724 25,960 0.7226 -1.05%
2023-02-09 0 0.950 0.950 0.960 0.950 0.960 244,000 231,920 0.9505 0.732 0.732 0.740 0.732 0.740 316,714 0.7323 0.00%
2023-02-08 0 0.950 0.930 1.060 0.940 0.950 452,000 426,900 0.9445 0.732 0.716 0.817 0.724 0.732 586,700 0.7276 0.00%
2023-02-07 0 0.950 0.950 0.960 0.950 0.960 426,000 404,860 0.9504 0.732 0.732 0.740 0.732 0.740 552,951 0.7322 -1.04%
2023-02-06 0 0.960 0.930 0.960 0.950 0.960 674,000 640,940 0.9509 0.740 0.716 0.740 0.732 0.740 874,857 0.7326 -1.03%
2023-02-03 0 0.970 0.960 1.080 - - 0 0 - 0.747 0.740 0.832 - - 0 - 0.00%
2023-02-02 0 0.970 0.970 0.990 - - 0 0 - 0.747 0.747 0.763 - - 0 - 2.11%
2023-02-01 0 0.950 0.950 0.980 - - 0 0 - 0.732 0.732 0.755 - - 0 - 0.00%
2023-01-31 0 0.950 0.940 0.980 - - 0 0 - 0.732 0.724 0.755 - - 0 - 0.00%
2023-01-30 0 0.950 0.940 1.080 - - 0 0 - 0.732 0.724 0.832 - - 0 - 0.00%
2023-01-27 0 0.950 0.950 0.980 0.930 0.940 200,000 188,740 0.9437 0.732 0.732 0.755 0.716 0.724 259,602 0.7270 2.15%
2023-01-26 0 0.930 0.910 0.970 - - 0 0 - 0.716 0.701 0.747 - - 0 - 0.00%
2023-01-20 0 0.930 0.930 0.960 0.930 0.980 6,000 5,780 0.9633 0.716 0.716 0.740 0.716 0.755 7,788 0.7422 -4.12%
2023-01-19 0 0.970 0.950 0.970 0.950 0.970 54,000 51,340 0.9507 0.747 0.732 0.747 0.732 0.747 70,092 0.7325 2.11%
2023-01-18 0 0.950 0.950 1.070 0.940 0.940 4,000 3,760 0.9400 0.732 0.732 0.824 0.724 0.724 5,192 0.7242 -1.04%
2023-01-17 0 0.960 0.930 1.000 0.960 0.960 506,000 485,760 0.9600 0.740 0.716 0.770 0.740 0.740 656,792 0.7396 -1.03%
2023-01-16 0 0.970 0.960 0.990 0.970 0.990 24,000 23,360 0.9733 0.747 0.740 0.763 0.747 0.763 31,152 0.7499 0.31%
2023-01-13 0 0.967 0.950 0.990 - - 0 0 - 0.745 0.732 0.763 - - 0 - 0.00%
2023-01-12 0 0.967 0.940 1.020 - - 0 0 - 0.745 0.724 0.786 - - 0 - -0.00%
2023-01-11 0 0.990 0.970 1.000 0.970 0.990 364,000 360,320 0.9899 0.745 0.730 0.753 0.730 0.745 483,713 0.7449 0.00%
2023-01-10 0 0.990 0.960 1.000 0.980 0.990 224,000 221,740 0.9899 0.745 0.722 0.753 0.737 0.745 297,669 0.7449 4.21%
2023-01-09 0 0.950 0.950 0.960 0.950 1.020 12,000 12,100 1.0083 0.715 0.715 0.722 0.715 0.768 15,947 0.7588 -5.00%
2023-01-06 0 1.000 0.960 1.020 - - 0 0 - 0.753 0.722 0.768 - - 0 - 0.00%
2023-01-05 0 1.000 0.960 1.050 - - 0 0 - 0.753 0.722 0.790 - - 0 - 0.00%
2023-01-04 0 1.000 0.950 1.100 1.000 1.000 40,000 40,000 1.0000 0.753 0.715 0.828 0.753 0.753 53,155 0.7525 -0.99%
2023-01-03 0 1.010 0.960 1.010 - - 0 0 - 0.760 0.722 0.760 - - 0 - 0.00%
2022-12-30 0 1.010 0.960 1.030 0.990 1.010 30,000 30,020 1.0007 0.760 0.722 0.775 0.745 0.760 39,866 0.7530 2.02%
2022-12-29 0 0.990 0.990 1.020 - - 0 0 - 0.745 0.745 0.768 - - 0 - 1.02%
2022-12-28 0 0.980 0.980 1.020 0.980 0.980 110,000 107,800 0.9800 0.737 0.737 0.768 0.737 0.737 146,177 0.7375 2.08%
2022-12-23 0 0.960 0.960 1.020 0.920 1.020 34,000 33,360 0.9812 0.722 0.722 0.768 0.692 0.768 45,182 0.7383 -4.00%
2022-12-22 0 1.000 1.000 1.040 0.990 1.000 116,000 115,040 0.9917 0.753 0.753 0.783 0.745 0.753 154,150 0.7463 1.01%
2022-12-21 0 0.990 0.970 0.990 0.910 0.990 156,000 152,320 0.9764 0.745 0.730 0.745 0.685 0.745 207,305 0.7348 4.21%
2022-12-20 0 0.950 0.920 1.000 - - 0 0 - 0.715 0.692 0.753 - - 0 - -1.04%
2022-12-19 0 0.960 0.910 1.000 - - 0 0 - 0.722 0.685 0.753 - - 0 - 0.00%
2022-12-16 0 0.960 0.920 1.040 - - 0 0 - 0.722 0.692 0.783 - - 0 - 0.00%
2022-12-15 0 0.960 0.920 1.040 - - 0 0 - 0.722 0.692 0.783 - - 0 - 0.00%
2022-12-14 0 0.960 0.920 0.960 0.980 1.020 90,000 90,260 1.0029 0.722 0.692 0.722 0.737 0.768 119,599 0.7547 3.23%
2022-12-13 0 0.930 0.920 0.990 - - 0 0 - 0.700 0.692 0.745 - - 0 - 0.00%
2022-12-12 0 0.930 0.910 0.940 0.910 0.940 34,000 31,420 0.9241 0.700 0.685 0.707 0.685 0.707 45,182 0.6954 -4.12%
2022-12-09 0 0.970 0.900 0.970 - - 0 0 - 0.730 0.677 0.730 - - 0 - -1.02%
2022-12-08 0 0.980 0.920 0.980 0.920 0.980 12,000 11,520 0.9600 0.737 0.692 0.737 0.692 0.737 15,947 0.7224 6.52%
2022-12-07 0 0.920 0.920 1.020 - - 0 0 - 0.692 0.692 0.768 - - 0 - 0.00%
2022-12-06 0 0.920 0.920 0.990 0.900 0.920 6,000 5,480 0.9133 0.692 0.692 0.745 0.677 0.692 7,973 0.6873 0.00%
2022-12-05 0 0.920 0.900 1.000 0.920 0.920 2,000 1,840 0.9200 0.692 0.677 0.753 0.692 0.692 2,658 0.6923 1.10%
2022-12-02 0 0.910 0.910 0.920 0.880 1.000 20,000 19,760 0.9880 0.685 0.685 0.692 0.662 0.753 26,578 0.7435 -6.19%
2022-12-01 0 0.970 0.930 0.970 - - 0 0 - 0.730 0.700 0.730 - - 0 - -1.02%
2022-11-30 0 0.980 0.950 0.980 0.970 1.020 138,000 136,700 0.9906 0.737 0.715 0.737 0.730 0.768 183,386 0.7454 -1.01%
2022-11-29 0 0.990 0.910 0.990 0.870 1.040 16,000 15,180 0.9488 0.745 0.685 0.745 0.655 0.783 21,262 0.7139 8.79%
2022-11-28 0 0.910 0.880 0.940 - - 0 0 - 0.685 0.662 0.707 - - 0 - 0.00%
2022-11-25 0 0.910 0.870 1.030 - - 0 0 - 0.685 0.655 0.775 - - 0 - 0.00%
2022-11-24 0 0.910 0.890 1.030 - - 0 0 - 0.685 0.670 0.775 - - 0 - 0.00%
2022-11-23 0 0.910 0.890 1.010 - - 0 0 - 0.685 0.670 0.760 - - 0 - 0.00%
2022-11-22 0 0.910 0.910 1.030 - - 0 0 - 0.685 0.685 0.775 - - 0 - 0.00%
2022-11-21 0 0.910 0.910 0.940 0.910 0.920 32,000 29,320 0.9163 0.685 0.685 0.707 0.685 0.692 42,524 0.6895 2.25%
2022-11-18 0 0.890 0.880 0.910 - - 0 0 - 0.670 0.662 0.685 - - 0 - 1.14%
2022-11-17 0 0.880 0.880 0.890 0.860 0.900 784,000 686,500 0.8756 0.662 0.662 0.670 0.647 0.677 1,041,843 0.6589 -5.38%
2022-11-16 0 0.930 0.920 0.990 0.920 0.930 62,000 57,640 0.9297 0.700 0.692 0.745 0.692 0.700 82,391 0.6996 5.68%
2022-11-15 0 0.880 0.880 0.930 0.880 0.880 62,000 54,560 0.8800 0.662 0.662 0.700 0.662 0.662 82,391 0.6622 1.15%
2022-11-14 0 0.870 0.860 0.880 - - 0 0 - 0.655 0.647 0.662 - - 0 - 0.00%
2022-11-11 0 0.870 0.870 0.890 - - 0 0 - 0.655 0.655 0.670 - - 0 - 1.16%
2022-11-10 0 0.860 0.860 0.890 0.860 0.860 30,000 25,800 0.8600 0.647 0.647 0.670 0.647 0.647 39,866 0.6472 0.00%
2022-11-09 0 0.860 0.860 0.890 - - 0 0 - 0.647 0.647 0.670 - - 0 - 0.00%
2022-11-08 0 0.860 0.860 0.890 - - 0 0 - 0.647 0.647 0.670 - - 0 - 0.00%
2022-11-07 0 0.860 0.860 0.890 - - 0 0 - 0.647 0.647 0.670 - - 0 - 0.00%
2022-11-04 0 0.860 0.860 0.890 - - 0 0 - 0.647 0.647 0.670 - - 0 - 0.00%
2022-11-03 0 0.860 0.860 0.890 - - 0 0 - 0.647 0.647 0.670 - - 0 - 0.00%
2022-11-02 0 0.860 0.860 0.890 0.820 0.860 28,000 23,800 0.8500 0.647 0.647 0.670 0.617 0.647 37,209 0.6396 0.00%
2022-11-01 0 0.860 0.850 0.890 - - 0 0 - 0.647 0.640 0.670 - - 0 - 0.00%
2022-10-31 0 0.860 0.860 0.900 0.850 0.880 6,000 5,220 0.8700 0.647 0.647 0.677 0.640 0.662 7,973 0.6547 -2.27%
2022-10-28 0 0.880 0.850 0.900 - - 0 0 - 0.662 0.640 0.677 - - 0 - 0.00%
2022-10-27 0 0.880 0.850 0.900 - - 0 0 - 0.662 0.640 0.677 - - 0 - 0.00%
2022-10-26 0 0.880 0.880 0.900 0.870 0.870 10,000 8,700 0.8700 0.662 0.662 0.677 0.655 0.655 13,289 0.6547 1.15%
2022-10-25 0 0.870 0.870 0.900 0.850 0.900 20,000 17,400 0.8700 0.655 0.655 0.677 0.640 0.677 26,578 0.6547 -1.14%
2022-10-24 0 0.880 0.850 0.880 - - 0 0 - 0.662 0.640 0.662 - - 0 - 0.00%
2022-10-21 0 0.880 0.880 0.920 - - 0 0 - 0.662 0.662 0.692 - - 0 - 0.00%
2022-10-20 0 0.880 0.880 0.920 - - 0 0 - 0.662 0.662 0.692 - - 0 - 0.00%
2022-10-19 0 0.880 0.880 0.920 0.870 0.880 30,000 26,380 0.8793 0.662 0.662 0.692 0.655 0.662 39,866 0.6617 -1.12%
2022-10-18 0 0.890 0.870 0.920 0.870 0.920 28,000 25,060 0.8950 0.670 0.655 0.692 0.655 0.692 37,209 0.6735 -1.11%
2022-10-17 0 0.900 0.870 0.930 0.870 0.900 116,000 103,540 0.8926 0.677 0.655 0.700 0.655 0.677 154,150 0.6717 -3.23%
2022-10-14 0 0.930 0.910 0.930 - - 0 0 - 0.700 0.685 0.700 - - 0 - 0.00%
2022-10-13 0 0.930 0.900 0.930 - - 0 0 - 0.700 0.677 0.700 - - 0 - 0.00%
2022-10-12 0 0.930 0.870 0.930 - - 0 0 - 0.700 0.655 0.700 - - 0 - 0.00%
2022-10-11 0 0.930 0.900 0.930 - - 0 0 - 0.700 0.677 0.700 - - 0 - 0.00%
2022-10-10 0 0.930 0.900 0.930 - - 0 0 - 0.700 0.677 0.700 - - 0 - 0.00%
2022-10-07 0 0.930 0.910 0.940 - - 0 0 - 0.700 0.685 0.707 - - 0 - 0.00%
2022-10-06 0 0.930 0.900 0.940 - - 0 0 - 0.700 0.677 0.707 - - 0 - 0.00%
2022-10-05 0 0.930 0.900 0.940 - - 0 0 - 0.700 0.677 0.707 - - 0 - 0.00%
2022-10-03 0 0.930 0.900 0.930 - - 0 0 - 0.700 0.677 0.700 - - 0 - 0.00%
2022-09-30 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 0.700 0.700 0.707 0.700 0.700 2,658 0.6998 0.00%
2022-09-29 0 0.930 0.910 0.930 - - 0 0 - 0.700 0.685 0.700 - - 0 - -1.06%
2022-09-28 0 0.940 0.920 0.940 - - 0 0 - 0.707 0.692 0.707 - - 0 - 0.00%
2022-09-27 0 0.940 0.900 0.940 0.860 0.940 48,000 42,320 0.8817 0.707 0.677 0.707 0.647 0.707 63,786 0.6635 2.17%
2022-09-26 0 0.920 0.910 0.950 - - 0 0 - 0.692 0.685 0.715 - - 0 - 0.00%
2022-09-23 0 0.920 0.920 0.950 0.900 0.940 218,000 197,060 0.9039 0.692 0.692 0.715 0.677 0.707 289,696 0.6802 -3.16%
2022-09-22 0 0.950 0.930 0.960 0.920 0.950 56,000 51,680 0.9229 0.715 0.700 0.722 0.692 0.715 74,417 0.6945 -2.06%
2022-09-21 0 0.970 0.960 1.080 - - 0 0 - 0.730 0.722 0.813 - - 0 - 0.00%
2022-09-20 0 0.970 0.960 1.020 - - 0 0 - 0.730 0.722 0.768 - - 0 - 0.00%
2022-09-19 0 0.970 0.960 1.080 - - 0 0 - 0.730 0.722 0.813 - - 0 - 0.00%
2022-09-16 0 0.970 0.950 1.000 - - 0 0 - 0.730 0.715 0.753 - - 0 - 0.00%
2022-09-15 0 0.970 0.970 1.080 0.970 0.970 40,000 38,800 0.9700 0.730 0.730 0.813 0.730 0.730 53,155 0.7299 0.00%
2022-09-14 0 0.970 0.970 0.980 0.970 0.980 173,000 168,730 0.9753 0.730 0.730 0.737 0.730 0.737 229,896 0.7339 0.00%
2022-09-13 0 0.970 0.950 1.000 - - 0 0 - 0.730 0.715 0.753 - - 0 - 0.00%
2022-09-09 0 0.970 0.960 1.080 - - 0 0 - 0.730 0.722 0.813 - - 0 - 0.00%
2022-09-08 0 0.970 0.970 1.000 0.930 0.970 54,000 51,680 0.9570 0.730 0.730 0.753 0.700 0.730 71,760 0.7202 -2.02%
2022-09-07 0 0.990 0.930 1.040 - - 0 0 - 0.745 0.700 0.783 - - 0 - 0.00%
2022-09-06 0 0.990 0.930 1.040 - - 0 0 - 0.745 0.700 0.783 - - 0 - 0.00%
2022-09-05 0 0.990 0.930 0.990 - - 0 0 - 0.745 0.700 0.745 - - 0 - 0.00%
2022-09-02 0 0.990 0.940 0.990 - - 0 0 - 0.745 0.707 0.745 - - 0 - 0.00%
2022-09-01 0 0.990 0.920 0.990 - - 0 0 - 0.745 0.692 0.745 - - 0 - 0.00%
2022-08-31 0 0.990 0.930 1.040 - - 0 0 - 0.745 0.700 0.783 - - 0 - 0.00%
2022-08-30 0 0.990 0.930 1.040 - - 0 0 - 0.745 0.700 0.783 - - 0 - 0.00%
2022-08-29 0 1.010 0.950 1.040 - - 0 0 - 0.745 0.701 0.767 - - 0 - 0.00%
2022-08-26 0 1.010 0.940 1.020 0.930 1.010 48,000 47,200 0.9833 0.745 0.693 0.752 0.686 0.745 65,075 0.7253 7.45%
2022-08-25 0 0.940 0.940 1.010 0.930 0.980 22,000 21,460 0.9755 0.693 0.693 0.745 0.686 0.723 29,826 0.7195 -2.08%
2022-08-24 0 0.960 0.930 0.980 - - 0 0 - 0.708 0.686 0.723 - - 0 - 0.00%
2022-08-23 0 0.960 0.930 1.040 - - 0 0 - 0.708 0.686 0.767 - - 0 - 0.00%
2022-08-22 0 0.960 0.940 0.980 0.960 0.960 14,000 13,440 0.9600 0.708 0.693 0.723 0.708 0.708 18,980 0.7081 0.00%
2022-08-19 0 0.960 0.940 1.040 - - 0 0 - 0.708 0.693 0.767 - - 0 - 0.00%
2022-08-18 0 0.960 0.960 1.000 0.930 1.000 32,000 30,300 0.9469 0.708 0.708 0.738 0.686 0.738 43,383 0.6984 1.05%
2022-08-17 0 0.950 0.950 1.050 - - 0 0 - 0.701 0.701 0.774 - - 0 - 0.00%
2022-08-16 0 0.950 0.950 0.990 0.950 0.950 120,000 114,000 0.9500 0.701 0.701 0.730 0.701 0.701 162,687 0.7007 3.26%
2022-08-15 0 0.920 0.920 1.000 - - 0 0 - 0.679 0.679 0.738 - - 0 - 0.00%
2022-08-12 0 0.920 0.910 1.000 - - 0 0 - 0.679 0.671 0.738 - - 0 - 0.00%
2022-08-11 0 0.920 0.900 1.000 - - 0 0 - 0.679 0.664 0.738 - - 0 - 0.00%
2022-08-10 0 0.920 0.900 1.000 - - 0 0 - 0.679 0.664 0.738 - - 0 - 0.00%
2022-08-09 0 0.920 0.900 1.000 0.900 0.920 80,000 73,200 0.9150 0.679 0.664 0.738 0.664 0.679 108,458 0.6749 0.00%
2022-08-08 0 0.920 0.910 0.970 - - 0 0 - 0.679 0.671 0.715 - - 0 - 0.00%
2022-08-05 0 0.920 0.920 0.950 0.920 0.920 84,000 77,280 0.9200 0.679 0.679 0.701 0.679 0.679 113,881 0.6786 -4.17%
2022-08-04 0 0.960 0.920 0.960 0.900 0.960 24,000 22,900 0.9542 0.708 0.679 0.708 0.664 0.708 32,537 0.7038 2.13%
2022-08-03 0 0.940 0.910 0.940 0.900 1.000 90,000 84,640 0.9404 0.693 0.671 0.693 0.664 0.738 122,015 0.6937 1.08%
2022-08-02 0 0.930 0.890 0.930 0.900 0.930 24,000 21,660 0.9025 0.686 0.656 0.686 0.664 0.686 32,537 0.6657 3.33%
2022-08-01 0 0.900 0.870 0.900 0.880 0.910 694,000 614,220 0.8850 0.664 0.642 0.664 0.649 0.671 940,874 0.6528 0.00%
2022-07-29 0 0.900 0.880 0.900 0.880 0.900 292,000 257,000 0.8801 0.664 0.649 0.664 0.649 0.664 395,872 0.6492 0.00%
2022-07-28 0 0.900 0.880 0.900 0.880 0.900 204,000 179,600 0.8804 0.664 0.649 0.664 0.649 0.664 276,568 0.6494 0.00%
2022-07-27 0 0.900 0.870 0.900 0.860 0.900 326,000 286,520 0.8789 0.664 0.642 0.664 0.634 0.664 441,967 0.6483 0.00%
2022-07-26 0 0.900 0.880 0.900 0.880 0.900 132,000 116,200 0.8803 0.664 0.649 0.664 0.649 0.664 178,956 0.6493 1.12%
2022-07-25 0 0.890 0.880 0.890 0.890 0.900 202,000 179,800 0.8901 0.656 0.649 0.656 0.656 0.664 273,857 0.6565 0.00%
2022-07-22 0 0.890 0.880 0.900 0.890 0.900 232,000 207,000 0.8922 0.656 0.649 0.664 0.656 0.664 314,529 0.6581 0.00%
2022-07-21 0 0.890 0.890 0.900 0.890 0.910 174,000 155,320 0.8926 0.656 0.656 0.664 0.656 0.671 235,896 0.6584 -1.11%
2022-07-20 0 0.900 0.890 0.900 0.900 0.900 74,000 66,600 0.9000 0.664 0.656 0.664 0.664 0.664 100,324 0.6639 1.12%
2022-07-19 0 0.890 0.890 0.910 0.890 0.930 122,000 108,860 0.8923 0.656 0.656 0.671 0.656 0.686 165,399 0.6582 -1.11%
2022-07-18 0 0.900 0.870 0.900 0.890 0.900 120,050 107,543 0.8958 0.664 0.642 0.664 0.656 0.664 162,755 0.6608 1.12%
2022-07-15 0 0.890 0.870 0.890 0.890 0.890 2,004,000 1,783,560 0.8900 0.656 0.642 0.656 0.656 0.656 2,716,877 0.6565 0.00%
2022-07-14 0 0.890 0.880 0.900 0.890 0.920 324,000 288,480 0.8904 0.656 0.649 0.664 0.656 0.679 439,256 0.6567 0.00%
2022-07-13 0 0.890 0.880 0.900 0.890 1.020 782,000 713,280 0.9121 0.656 0.649 0.664 0.656 0.752 1,060,178 0.6728 0.00%
2022-07-12 0 0.890 0.890 0.900 0.890 0.910 634,000 566,800 0.8940 0.656 0.656 0.664 0.656 0.671 859,531 0.6594 0.00%
2022-07-11 0 0.890 0.890 0.900 0.890 0.910 278,000 247,540 0.8904 0.656 0.656 0.664 0.656 0.671 376,892 0.6568 -1.11%
2022-07-08 0 0.900 0.900 0.910 0.900 0.930 312,000 283,200 0.9077 0.664 0.664 0.671 0.664 0.686 422,987 0.6695 -3.23%
2022-07-07 0 0.930 0.900 0.930 0.900 0.930 914,000 824,000 0.9015 0.686 0.664 0.686 0.664 0.686 1,239,134 0.6650 3.33%
2022-07-06 0 0.900 0.900 0.910 0.900 0.900 450,064 405,055 0.9000 0.664 0.664 0.671 0.664 0.664 610,164 0.6638 -1.10%
2022-07-05 0 0.910 0.890 0.920 0.910 0.920 68,000 61,900 0.9103 0.671 0.656 0.679 0.671 0.679 92,189 0.6714 0.00%
2022-07-04 0 0.910 0.890 0.910 0.880 0.910 202,000 179,120 0.8867 0.671 0.656 0.671 0.649 0.671 273,857 0.6541 5.81%
2022-06-30 0 0.860 0.860 0.890 0.860 0.880 330,000 287,340 0.8707 0.634 0.634 0.656 0.634 0.649 447,390 0.6423 -2.27%
2022-06-29 0 0.880 0.880 0.890 0.870 0.890 356,000 312,980 0.8792 0.649 0.649 0.656 0.642 0.656 482,639 0.6485 -1.12%
2022-06-28 0 0.890 0.890 0.900 0.880 0.900 300,000 265,940 0.8865 0.656 0.656 0.664 0.649 0.664 406,718 0.6539 -1.11%
2022-06-27 0 0.900 0.890 0.920 0.890 0.940 372,000 335,400 0.9016 0.664 0.656 0.679 0.656 0.693 504,330 0.6650 -3.23%
2022-06-24 0 0.930 0.910 0.940 0.930 0.970 104,000 96,880 0.9315 0.686 0.671 0.693 0.686 0.715 140,996 0.6871 2.20%
2022-06-23 0 0.910 0.880 0.920 0.880 0.920 160,000 144,120 0.9008 0.671 0.649 0.679 0.649 0.679 216,916 0.6644 0.00%
2022-06-22 0 0.910 0.900 0.950 0.910 0.930 120,384 110,345 0.9166 0.671 0.664 0.701 0.671 0.686 163,208 0.6761 -2.15%
2022-06-21 0 0.930 0.930 0.940 0.920 0.950 432,000 401,280 0.9289 0.686 0.686 0.693 0.679 0.701 585,674 0.6852 -5.10%
2022-06-20 0 0.980 0.920 0.990 0.940 0.980 276,000 260,880 0.9452 0.723 0.679 0.730 0.693 0.723 374,181 0.6972 -2.00%
2022-06-17 0 1.000 0.980 1.000 0.970 1.000 126,000 122,560 0.9727 0.738 0.723 0.738 0.715 0.738 170,822 0.7175 0.00%
2022-06-16 0 1.000 0.980 1.040 1.000 1.000 40,000 40,000 1.0000 0.738 0.723 0.767 0.738 0.738 54,229 0.7376 -2.91%
2022-06-15 0 1.030 1.000 1.030 1.000 1.070 98,000 98,920 1.0094 0.760 0.738 0.760 0.738 0.789 132,861 0.7445 0.98%
2022-06-14 0 1.020 0.960 1.020 0.990 1.020 96,000 95,880 0.9988 0.752 0.708 0.752 0.730 0.752 130,150 0.7367 -1.92%
2022-06-13 0 1.040 1.010 1.040 1.020 1.050 82,000 83,700 1.0207 0.767 0.745 0.767 0.752 0.774 111,170 0.7529 -2.80%
2022-06-10 0 1.070 1.030 1.080 1.040 1.070 24,000 25,080 1.0450 0.789 0.760 0.797 0.767 0.789 32,537 0.7708 2.88%
2022-06-09 0 1.040 1.010 1.100 - - 0 0 - 0.767 0.745 0.811 - - 0 - 0.00%
2022-06-08 0 1.040 1.020 1.130 - - 0 0 - 0.767 0.752 0.834 - - 0 - 0.00%
2022-06-07 0 1.040 1.040 1.080 1.040 1.110 108,000 113,120 1.0474 0.767 0.767 0.797 0.767 0.819 146,419 0.7726 0.00%
2022-06-06 0 1.040 1.040 1.130 - - 0 0 - 0.767 0.767 0.834 - - 0 - 0.00%
2022-06-02 0 1.040 1.040 1.080 1.040 1.050 100,000 104,300 1.0430 0.767 0.767 0.797 0.767 0.774 135,573 0.7693 -0.95%
2022-06-01 0 1.050 1.050 1.060 1.010 1.050 16,000 16,660 1.0413 0.774 0.774 0.782 0.745 0.774 21,692 0.7680 -1.87%
2022-05-31 0 1.070 1.070 1.110 1.070 1.070 20,000 21,400 1.0700 0.789 0.789 0.819 0.789 0.789 27,115 0.7892 -0.93%
2022-05-30 0 1.080 1.080 1.120 - - 0 0 - 0.797 0.797 0.826 - - 0 - 0.00%
2022-05-27 0 1.080 1.060 1.080 - - 0 0 - 0.797 0.782 0.797 - - 0 - 0.00%
2022-05-26 0 1.080 1.040 1.120 - - 0 0 - 0.797 0.767 0.826 - - 0 - 0.00%
2022-05-25 0 1.080 1.070 1.090 1.040 1.080 24,000 25,220 1.0508 0.797 0.789 0.804 0.767 0.797 32,537 0.7751 -1.82%
2022-05-24 0 1.100 1.060 1.100 - - 0 0 - 0.811 0.782 0.811 - - 0 - 0.00%
2022-05-23 0 1.100 1.080 1.100 1.060 1.100 233,000 250,980 1.0772 0.811 0.797 0.811 0.782 0.811 315,884 0.7945 0.00%
2022-05-20 0 1.100 1.060 1.130 - - 0 0 - 0.811 0.782 0.834 - - 0 - 0.00%
2022-05-19 0 1.100 1.060 1.130 1.070 1.100 120,000 131,440 1.0953 0.811 0.782 0.834 0.789 0.811 162,687 0.8079 0.00%
2022-05-18 0 1.100 1.050 1.140 - - 0 0 - 0.811 0.774 0.841 - - 0 - 0.00%
2022-05-17 0 1.100 1.060 1.100 - - 0 0 - 0.811 0.782 0.811 - - 0 - 0.00%
2022-05-16 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.811 0.774 0.811 0.811 0.811 2,711 0.8114 0.00%
2022-05-13 0 1.100 1.080 1.100 1.080 1.100 16,000 17,400 1.0875 0.811 0.797 0.811 0.797 0.811 21,692 0.8022 1.85%
2022-05-12 0 1.080 1.050 1.090 1.050 1.080 72,000 76,740 1.0658 0.797 0.774 0.804 0.774 0.797 97,612 0.7862 -3.57%
2022-05-11 0 1.120 1.060 1.140 1.120 1.120 40,000 44,800 1.1200 0.826 0.782 0.841 0.826 0.826 54,229 0.8261 6.67%
2022-05-10 0 1.050 1.050 1.090 1.040 1.040 30,000 31,200 1.0400 0.774 0.774 0.804 0.767 0.767 40,672 0.7671 -4.55%
2022-05-06 0 1.100 1.060 1.100 1.100 1.100 16,000 17,600 1.1000 0.811 0.782 0.811 0.811 0.811 21,692 0.8114 0.00%
2022-05-05 0 1.100 1.100 1.140 - - 0 0 - 0.811 0.811 0.841 - - 0 - 0.00%
2022-05-04 0 1.100 1.070 1.120 - - 0 0 - 0.811 0.789 0.826 - - 0 - 0.00%
2022-05-03 0 1.100 1.060 1.110 - - 0 0 - 0.811 0.782 0.819 - - 0 - 0.00%
2022-04-29 0 1.100 1.070 1.100 - - 0 0 - 0.811 0.789 0.811 - - 0 - -0.90%
2022-04-28 0 1.110 1.070 1.110 1.110 1.110 154,000 170,940 1.1100 0.819 0.789 0.819 0.819 0.819 208,782 0.8187 0.00%
2022-04-27 0 1.110 1.080 1.110 1.100 1.110 204,000 225,400 1.1049 0.819 0.797 0.819 0.811 0.819 276,568 0.8150 0.91%
2022-04-26 0 1.100 1.060 1.120 1.100 1.100 150,000 165,000 1.1000 0.811 0.782 0.826 0.811 0.811 203,359 0.8114 0.00%
2022-04-25 0 1.100 1.090 1.100 1.070 1.100 203,000 221,010 1.0887 0.811 0.804 0.811 0.789 0.811 275,213 0.8031 0.92%
2022-04-22 0 1.090 1.070 1.090 1.060 1.090 164,000 176,340 1.0752 0.804 0.789 0.804 0.782 0.804 222,339 0.7931 2.83%
2022-04-21 0 1.060 1.050 1.070 1.010 1.070 302,000 316,380 1.0476 0.782 0.774 0.789 0.745 0.789 409,430 0.7727 -2.75%
2022-04-20 0 1.090 1.060 1.100 - - 0 0 - 0.804 0.782 0.811 - - 0 - 0.00%
2022-04-19 0 1.090 1.070 1.090 1.060 1.090 116,000 125,960 1.0859 0.804 0.789 0.804 0.782 0.804 157,264 0.8009 3.81%
2022-04-14 0 1.050 1.000 1.050 0.960 1.050 134,000 139,900 1.0440 0.774 0.738 0.774 0.708 0.774 181,667 0.7701 5.00%
2022-04-13 0 1.000 0.970 1.050 - - 0 0 - 0.738 0.715 0.774 - - 0 - 0.00%
2022-04-12 0 1.000 1.000 1.050 1.000 1.000 30,000 30,000 1.0000 0.738 0.738 0.774 0.738 0.738 40,672 0.7376 -4.76%
2022-04-11 0 1.050 1.000 1.050 - - 0 0 - 0.774 0.738 0.774 - - 0 - 0.00%
2022-04-08 0 1.050 0.960 1.050 - - 0 0 - 0.774 0.708 0.774 - - 0 - 0.00%
2022-04-07 0 1.050 1.010 1.050 - - 0 0 - 0.774 0.745 0.774 - - 0 - 0.00%
2022-04-06 0 1.050 1.050 1.070 1.050 1.050 10,000 10,500 1.0500 0.774 0.774 0.789 0.774 0.774 13,557 0.7745 0.00%
2022-04-04 0 1.050 1.050 1.080 1.040 1.050 34,000 35,380 1.0406 0.774 0.774 0.797 0.767 0.774 46,095 0.7676 -2.78%
2022-04-01 0 1.080 1.060 1.080 1.080 1.080 52,000 56,160 1.0800 0.797 0.782 0.797 0.797 0.797 70,498 0.7966 1.89%
2022-03-31 0 1.060 1.030 1.060 - - 0 0 - 0.782 0.760 0.782 - - 0 - 0.00%
2022-03-30 0 1.060 1.040 1.060 1.030 1.060 330,000 347,400 1.0527 0.782 0.767 0.782 0.760 0.782 447,390 0.7765 0.00%
2022-03-29 0 1.060 1.040 1.060 1.060 1.060 250,000 265,000 1.0600 0.782 0.767 0.782 0.782 0.782 338,932 0.7819 0.95%
2022-03-28 0 1.050 1.050 1.080 - - 0 0 - 0.774 0.774 0.797 - - 0 - 0.00%
2022-03-25 0 1.050 1.050 1.070 1.040 1.050 104,000 108,960 1.0477 0.774 0.774 0.789 0.767 0.774 140,996 0.7728 0.96%
2022-03-24 0 1.040 0.950 1.040 1.010 1.050 136,000 141,380 1.0396 0.767 0.701 0.767 0.745 0.774 184,379 0.7668 5.05%
2022-03-23 0 0.990 0.930 1.040 - - 0 0 - 0.730 0.686 0.767 - - 0 - 0.00%
2022-03-22 0 0.990 0.990 1.040 - - 0 0 - 0.730 0.730 0.767 - - 0 - 1.02%
2022-03-21 0 0.980 0.920 1.030 - - 0 0 - 0.723 0.679 0.760 - - 0 - -1.01%
2022-03-18 0 0.990 0.990 1.020 - - 0 0 - 0.730 0.730 0.752 - - 0 - 2.06%
2022-03-17 0 0.970 0.970 1.170 - - 0 0 - 0.715 0.715 0.863 - - 0 - 0.00%
2022-03-16 0 0.970 0.970 1.000 0.920 0.960 8,000 7,520 0.9400 0.715 0.715 0.738 0.679 0.708 10,846 0.6934 2.11%
2022-03-15 0 0.950 0.920 0.970 0.910 0.980 58,000 54,660 0.9424 0.701 0.679 0.715 0.671 0.723 78,632 0.6951 -3.06%
2022-03-14 0 0.980 0.980 1.000 0.970 0.980 26,000 25,280 0.9723 0.723 0.723 0.738 0.715 0.723 35,249 0.7172 1.03%
2022-03-11 0 0.970 0.970 1.000 0.970 0.980 40,000 38,820 0.9705 0.715 0.715 0.738 0.715 0.723 54,229 0.7159 -3.96%
2022-03-10 0 1.010 0.980 1.010 - - 0 0 - 0.745 0.723 0.745 - - 0 - 0.00%
2022-03-09 0 1.010 0.980 1.010 1.010 1.010 8,000 8,080 1.0100 0.745 0.723 0.745 0.745 0.745 10,846 0.7450 -0.98%
2022-03-08 0 1.020 1.010 - - - 0 0 - 0.752 0.745 - - - 0 - 0.00%
2022-03-07 0 1.020 0.980 - 1.020 1.020 30,000 30,600 1.0200 0.752 0.723 - 0.752 0.752 40,672 0.7524 0.00%
2022-03-04 0 1.020 1.010 1.060 1.020 1.030 48,000 49,020 1.0213 0.752 0.745 0.782 0.752 0.760 65,075 0.7533 -2.86%
2022-03-03 0 1.050 1.020 1.200 1.050 1.050 20,000 21,000 1.0500 0.774 0.752 0.885 0.774 0.774 27,115 0.7745 0.00%
2022-03-02 0 1.050 1.050 1.100 1.040 1.050 40,064 42,041 1.0493 0.774 0.774 0.811 0.767 0.774 54,316 0.7740 1.94%
2022-03-01 0 1.030 1.000 1.040 - - 0 0 - 0.760 0.738 0.767 - - 0 - 0.00%
2022-02-28 0 1.030 1.010 1.050 0.980 1.040 324,000 327,740 1.0115 0.760 0.745 0.774 0.723 0.767 439,256 0.7461 -1.90%
2022-02-25 0 1.050 1.050 1.070 - - 0 0 - 0.774 0.774 0.789 - - 0 - 0.00%
2022-02-24 0 1.050 1.010 1.050 - - 0 0 - 0.774 0.745 0.774 - - 0 - 0.00%
2022-02-23 0 1.050 1.050 1.100 1.000 1.050 66,000 67,240 1.0188 0.774 0.774 0.811 0.738 0.774 89,478 0.7515 2.94%
2022-02-22 0 1.020 1.010 1.020 0.980 1.020 158,000 158,680 1.0043 0.752 0.745 0.752 0.723 0.752 214,205 0.7408 0.00%
2022-02-21 0 1.020 1.020 1.080 1.020 1.020 4,000 4,080 1.0200 0.752 0.752 0.797 0.752 0.752 5,423 0.7524 0.00%
2022-02-18 0 1.020 1.020 1.070 1.020 1.020 22,000 22,440 1.0200 0.752 0.752 0.789 0.752 0.752 29,826 0.7524 -0.97%
2022-02-17 0 1.030 1.020 1.030 1.020 1.140 6,000 6,380 1.0633 0.760 0.752 0.760 0.752 0.841 8,134 0.7843 0.98%
2022-02-16 0 1.020 1.020 1.030 1.020 1.020 132,000 134,640 1.0200 0.752 0.752 0.760 0.752 0.752 178,956 0.7524 0.00%
2022-02-15 0 1.020 1.020 1.040 1.020 1.020 42,000 42,840 1.0200 0.752 0.752 0.767 0.752 0.752 56,941 0.7524 0.99%
2022-02-14 0 1.010 0.990 1.020 - - 0 0 - 0.745 0.730 0.752 - - 0 - 0.00%
2022-02-11 0 1.010 1.010 1.030 1.000 1.010 4,000 4,020 1.0050 0.745 0.745 0.760 0.738 0.745 5,423 0.7413 -1.94%
2022-02-10 0 1.030 1.030 1.040 1.020 1.030 20,000 20,500 1.0250 0.760 0.760 0.767 0.752 0.760 27,115 0.7561 1.98%
2022-02-09 0 1.010 0.990 1.020 - - 0 0 - 0.745 0.730 0.752 - - 0 - -0.98%
2022-02-08 0 1.020 1.020 1.040 1.020 1.040 46,000 47,240 1.0270 0.752 0.752 0.767 0.752 0.767 62,363 0.7575 -0.97%
2022-02-07 0 1.030 1.000 1.060 1.020 1.030 36,000 36,760 1.0211 0.760 0.738 0.782 0.752 0.760 48,806 0.7532 0.98%
2022-02-04 0 1.020 1.010 1.130 - - 0 0 - 0.752 0.745 0.834 - - 0 - 0.00%
2022-01-31 0 1.020 1.020 1.080 - - 0 0 - 0.752 0.752 0.797 - - 0 - 0.00%
2022-01-28 0 1.020 1.010 1.050 - - 0 0 - 0.752 0.745 0.774 - - 0 - 0.00%
2022-01-27 0 1.020 1.010 1.050 1.010 1.030 34,000 34,860 1.0253 0.752 0.745 0.774 0.745 0.760 46,095 0.7563 0.99%
2022-01-26 0 1.010 1.010 1.080 1.010 1.020 126,000 133,460 1.0592 0.745 0.745 0.797 0.745 0.752 170,822 0.7813 -8.18%
2022-01-25 0 1.100 1.000 1.110 1.000 1.100 166,000 176,120 1.0610 0.811 0.738 0.819 0.738 0.811 225,051 0.7826 8.91%
2022-01-24 0 1.010 1.010 1.030 1.010 1.070 86,000 91,500 1.0640 0.745 0.745 0.760 0.745 0.789 116,593 0.7848 -1.94%
2022-01-21 0 1.030 0.990 1.030 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2022-01-20 0 1.030 0.990 1.030 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2022-01-19 0 1.030 0.990 1.030 0.990 1.030 54,000 53,640 0.9933 0.760 0.730 0.760 0.730 0.760 73,209 0.7327 4.04%
2022-01-18 0 0.990 0.990 1.120 0.990 0.990 68,000 67,420 0.9915 0.730 0.730 0.826 0.730 0.730 92,189 0.7313 0.00%
2022-01-17 0 0.990 0.990 1.050 - - 0 0 - 0.730 0.730 0.774 - - 0 - 1.02%
2022-01-14 0 0.980 0.980 1.030 0.980 0.980 90,000 88,200 0.9800 0.723 0.723 0.760 0.723 0.723 122,015 0.7229 0.00%
2022-01-13 0 0.980 0.980 1.040 - - 0 0 - 0.723 0.723 0.767 - - 0 - 0.00%
2022-01-12 0 0.980 0.980 1.050 - - 0 0 - 0.723 0.723 0.774 - - 0 - 1.03%
2022-01-11 0 0.970 0.970 1.020 - - 0 0 - 0.715 0.715 0.752 - - 0 - 0.00%
2022-01-10 0 0.970 0.970 1.010 - - 0 0 - 0.715 0.715 0.745 - - 0 - 0.00%
2022-01-07 0 0.970 0.970 1.010 0.970 0.980 38,000 37,060 0.9753 0.715 0.715 0.745 0.715 0.723 51,518 0.7194 0.00%
2022-01-06 0 0.970 0.970 1.020 - - 0 0 - 0.715 0.715 0.752 - - 0 - 0.00%
2022-01-05 0 0.970 0.960 1.000 - - 0 0 - 0.715 0.708 0.738 - - 0 - 0.00%
2022-01-04 0 0.970 0.960 1.000 0.970 0.970 128,000 124,160 0.9700 0.715 0.708 0.738 0.715 0.715 173,533 0.7155 2.11%
2022-01-03 0 0.970 0.970 1.010 - - 0 0 - 0.701 0.701 0.730 - - 0 - 0.00%
2021-12-31 0 0.970 0.970 1.000 0.970 0.970 2,000 1,940 0.9700 0.701 0.701 0.722 0.701 0.701 2,769 0.7007 -3.00%
2021-12-30 0 1.000 0.990 1.000 0.950 1.090 2,164,000 2,180,060 1.0074 0.722 0.715 0.722 0.686 0.787 2,995,557 0.7278 2.04%
2021-12-29 0 0.980 0.960 1.000 0.960 0.980 342,000 334,920 0.9793 0.708 0.694 0.722 0.694 0.708 473,420 0.7074 1.03%
2021-12-28 0 0.970 0.960 0.980 0.970 0.970 298,000 289,060 0.9700 0.701 0.694 0.708 0.701 0.701 412,512 0.7007 -1.02%
2021-12-24 0 0.980 0.960 0.990 - - 0 0 - 0.708 0.694 0.715 - - 0 - 0.00%
2021-12-23 0 0.980 0.960 0.990 0.960 0.990 164,000 160,840 0.9807 0.708 0.694 0.715 0.694 0.715 227,020 0.7085 -1.01%
2021-12-22 0 0.990 0.970 0.990 0.970 0.990 58,000 55,920 0.9641 0.715 0.701 0.715 0.701 0.715 80,288 0.6965 2.06%
2021-12-21 0 0.970 0.950 0.980 - - 0 0 - 0.701 0.686 0.708 - - 0 - 0.00%
2021-12-20 0 0.970 0.930 0.970 0.970 0.980 50,000 48,980 0.9796 0.701 0.672 0.701 0.701 0.708 69,213 0.7077 -1.02%
2021-12-17 0 0.980 0.940 0.980 0.990 0.990 2,000 1,980 0.9900 0.708 0.679 0.708 0.715 0.715 2,769 0.7152 -1.01%
2021-12-16 0 0.990 0.940 0.990 0.960 0.990 118,000 114,300 0.9686 0.715 0.679 0.715 0.694 0.715 163,344 0.6998 3.13%
2021-12-15 0 0.960 0.960 0.970 0.930 0.960 580,735 552,488 0.9514 0.694 0.694 0.701 0.672 0.694 803,893 0.6873 0.00%
2021-12-14 0 0.960 0.940 0.960 - - 0 0 - 0.694 0.679 0.694 - - 0 - 0.00%
2021-12-13 0 0.960 0.940 0.960 0.940 0.960 442,000 415,540 0.9401 0.694 0.679 0.694 0.679 0.694 611,847 0.6792 0.00%
2021-12-10 0 0.960 0.950 0.970 0.930 0.970 1,854,000 1,779,800 0.9600 0.694 0.686 0.701 0.672 0.701 2,566,434 0.6935 0.00%
2021-12-09 0 0.960 0.940 0.960 - - 0 0 - 0.694 0.679 0.694 - - 0 - 0.00%
2021-12-08 0 0.960 0.940 0.960 0.940 0.970 1,014,000 980,460 0.9669 0.694 0.679 0.694 0.679 0.701 1,403,648 0.6985 2.13%
2021-12-07 0 0.940 0.940 0.960 0.930 0.960 2,692,000 2,529,320 0.9396 0.679 0.679 0.694 0.672 0.694 3,726,451 0.6787 2.17%
2021-12-06 0 0.920 0.900 0.920 0.920 0.920 546,000 502,320 0.9200 0.665 0.650 0.665 0.665 0.665 755,811 0.6646 2.22%
2021-12-03 0 0.900 0.900 0.920 - - 0 0 - 0.650 0.650 0.665 - - 0 - 0.00%
2021-12-02 0 0.900 0.900 0.910 0.900 0.910 118,000 106,320 0.9010 0.650 0.650 0.657 0.650 0.657 163,344 0.6509 0.00%
2021-12-01 0 0.900 0.880 0.910 0.900 0.900 70,000 63,000 0.9000 0.650 0.636 0.657 0.650 0.650 96,899 0.6502 0.00%
2021-11-30 0 0.900 0.880 0.910 0.870 0.900 224,500 201,120 0.8959 0.650 0.636 0.657 0.628 0.650 310,768 0.6472 4.65%
2021-11-29 0 0.860 0.860 0.890 0.820 0.900 6,000 5,140 0.8567 0.621 0.621 0.643 0.592 0.650 8,306 0.6189 0.00%
2021-11-26 0 0.860 0.850 0.900 - - 0 0 - 0.621 0.614 0.650 - - 0 - 0.00%
2021-11-25 0 0.860 0.860 0.900 0.860 0.860 74,000 63,640 0.8600 0.621 0.621 0.650 0.621 0.621 102,436 0.6213 -4.44%
2021-11-24 0 0.900 0.870 0.900 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2021-11-23 0 0.900 0.850 0.900 - - 0 0 - 0.650 0.614 0.650 - - 0 - 0.00%
2021-11-22 0 0.900 0.870 0.900 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2021-11-19 0 0.900 0.860 0.920 - - 0 0 - 0.650 0.621 0.665 - - 0 - 0.00%
2021-11-18 0 0.900 0.860 0.920 0.900 0.930 132,000 118,860 0.9005 0.650 0.621 0.665 0.650 0.672 182,723 0.6505 3.45%
2021-11-17 0 0.870 0.870 0.900 - - 0 0 - 0.628 0.628 0.650 - - 0 - 0.00%
2021-11-16 0 0.870 0.870 0.910 0.840 0.860 92,000 78,680 0.8552 0.628 0.628 0.657 0.607 0.621 127,353 0.6178 0.00%
2021-11-15 0 0.870 0.850 0.910 - - 0 0 - 0.628 0.614 0.657 - - 0 - 0.00%
2021-11-12 0 0.870 0.850 0.870 0.870 0.880 98,000 85,300 0.8704 0.628 0.614 0.628 0.628 0.636 135,658 0.6288 -1.14%
2021-11-11 0 0.880 0.880 0.900 - - 0 0 - 0.636 0.636 0.650 - - 0 - 1.15%
2021-11-10 0 0.870 0.870 0.900 - - 0 0 - 0.628 0.628 0.650 - - 0 - 0.00%
2021-11-09 0 0.870 0.870 0.910 0.870 0.870 38,000 33,060 0.8700 0.628 0.628 0.657 0.628 0.628 52,602 0.6285 -2.25%
2021-11-08 0 0.890 0.870 0.890 - - 0 0 - 0.643 0.628 0.643 - - 0 - 0.00%
2021-11-05 0 0.890 0.870 0.900 0.890 0.890 4,000 3,560 0.8900 0.643 0.628 0.650 0.643 0.643 5,537 0.6429 1.14%
2021-11-04 0 0.880 0.880 0.890 - - 0 0 - 0.636 0.636 0.643 - - 0 - 0.00%
2021-11-03 0 0.880 0.880 0.890 0.870 0.880 600,000 524,000 0.8733 0.636 0.636 0.643 0.628 0.636 830,561 0.6309 -3.30%
2021-11-02 0 0.910 0.880 0.910 0.920 0.920 222,000 204,240 0.9200 0.657 0.636 0.657 0.665 0.665 307,308 0.6646 4.60%
2021-11-01 0 0.870 0.860 0.890 - - 0 0 - 0.628 0.621 0.643 - - 0 - 0.00%
2021-10-29 0 0.870 0.860 0.900 0.830 0.880 150,000 128,540 0.8569 0.628 0.621 0.650 0.600 0.636 207,640 0.6191 -1.14%
2021-10-28 0 0.880 0.840 0.890 0.880 0.880 10,000 8,800 0.8800 0.636 0.607 0.643 0.636 0.636 13,843 0.6357 -1.12%
2021-10-27 0 0.890 0.870 0.890 - - 0 0 - 0.643 0.628 0.643 - - 0 - 0.00%
2021-10-26 0 0.890 0.870 0.890 - - 0 0 - 0.643 0.628 0.643 - - 0 - 0.00%
2021-10-25 0 0.890 0.880 0.890 - - 0 0 - 0.643 0.636 0.643 - - 0 - 0.00%
2021-10-22 0 0.890 0.880 0.890 0.880 0.890 46,000 40,740 0.8857 0.643 0.636 0.643 0.636 0.643 63,676 0.6398 1.14%
2021-10-21 0 0.880 0.870 0.900 0.870 0.880 60,000 52,600 0.8767 0.636 0.628 0.650 0.628 0.636 83,056 0.6333 1.15%
2021-10-20 0 0.870 0.870 0.890 0.870 0.870 24,000 20,880 0.8700 0.628 0.628 0.643 0.628 0.628 33,222 0.6285 0.00%
2021-10-19 0 0.870 0.860 0.880 0.870 0.870 360,000 313,200 0.8700 0.628 0.621 0.636 0.628 0.628 498,337 0.6285 0.00%
2021-10-18 0 0.870 0.870 0.890 0.870 0.870 904,000 786,480 0.8700 0.628 0.628 0.643 0.628 0.628 1,251,379 0.6285 0.00%
2021-10-15 0 0.870 0.870 0.880 0.870 0.880 206,000 179,540 0.8716 0.628 0.628 0.636 0.628 0.636 285,159 0.6296 -1.14%
2021-10-12 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.636 0.636 0.643 0.636 0.636 27,685 0.6357 0.00%
2021-10-11 0 0.880 0.870 0.880 0.880 0.880 232,000 204,160 0.8800 0.636 0.628 0.636 0.636 0.636 321,150 0.6357 1.15%
2021-10-08 0 0.870 0.860 0.870 0.860 0.870 50,000 43,300 0.8660 0.628 0.621 0.628 0.621 0.628 69,213 0.6256 2.35%
2021-10-07 0 0.850 0.850 0.860 0.850 0.850 40,000 34,000 0.8500 0.614 0.614 0.621 0.614 0.614 55,371 0.6140 1.19%
2021-10-06 0 0.840 0.840 0.870 0.830 0.840 104,000 87,340 0.8398 0.607 0.607 0.628 0.600 0.607 143,964 0.6067 1.20%
2021-10-05 0 0.830 0.830 0.880 - - 0 0 - 0.600 0.600 0.636 - - 0 - 0.00%
2021-10-04 0 0.830 0.830 0.860 0.830 0.850 224,000 187,140 0.8354 0.600 0.600 0.621 0.600 0.614 310,076 0.6035 1.22%
2021-09-30 0 0.820 0.820 0.840 0.810 0.860 422,000 345,100 0.8178 0.592 0.592 0.607 0.585 0.621 584,161 0.5908 -5.75%
2021-09-29 0 0.870 0.830 0.870 - - 0 0 - 0.628 0.600 0.628 - - 0 - 0.00%
2021-09-28 0 0.870 0.830 0.890 0.870 0.870 40,000 34,800 0.8700 0.628 0.600 0.643 0.628 0.628 55,371 0.6285 3.57%
2021-09-27 0 0.840 0.830 0.870 0.840 0.870 51,000 44,120 0.8651 0.607 0.600 0.628 0.607 0.628 70,598 0.6249 -1.18%
2021-09-24 0 0.850 0.850 0.890 - - 0 0 - 0.614 0.614 0.643 - - 0 - 0.00%
2021-09-23 0 0.850 0.850 0.890 0.850 0.870 88,000 75,560 0.8586 0.614 0.614 0.643 0.614 0.628 121,816 0.6203 -1.16%
2021-09-21 0 0.860 0.860 0.870 0.850 0.880 211,600 183,122 0.8654 0.621 0.621 0.628 0.614 0.636 292,911 0.6252 -4.44%
2021-09-20 0 0.900 0.900 0.910 0.860 0.900 84,000 74,580 0.8879 0.650 0.650 0.657 0.621 0.650 116,279 0.6414 1.12%
2021-09-17 0 0.890 0.870 0.900 0.860 0.890 47,000 41,620 0.8855 0.643 0.628 0.650 0.621 0.643 65,061 0.6397 1.14%
2021-09-16 0 0.880 0.860 0.890 0.880 0.880 28,000 24,640 0.8800 0.636 0.621 0.643 0.636 0.636 38,760 0.6357 0.00%
2021-09-15 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.636 0.636 0.650 0.636 0.636 27,685 0.6357 0.00%
2021-09-14 0 0.880 0.880 0.900 0.860 0.880 32,000 27,580 0.8619 0.636 0.636 0.650 0.621 0.636 44,297 0.6226 1.15%
2021-09-13 0 0.870 0.870 0.880 - - 0 0 - 0.628 0.628 0.636 - - 0 - 0.00%
2021-09-10 0 0.870 0.870 0.880 - - 0 0 - 0.628 0.628 0.636 - - 0 - 0.00%
2021-09-09 0 0.870 0.870 0.880 - - 0 0 - 0.628 0.628 0.636 - - 0 - 0.00%
2021-09-08 0 0.870 0.870 0.880 - - 0 0 - 0.628 0.628 0.636 - - 0 - 0.00%
2021-09-07 0 0.870 0.870 0.900 0.870 0.870 16,000 13,920 0.8700 0.628 0.628 0.650 0.628 0.628 22,148 0.6285 0.00%
2021-09-06 0 0.870 0.870 0.900 0.870 0.880 20,000 17,460 0.8730 0.628 0.628 0.650 0.628 0.636 27,685 0.6307 -1.14%
2021-09-03 0 0.880 0.880 0.910 0.880 0.890 12,000 10,620 0.8850 0.636 0.636 0.657 0.636 0.643 16,611 0.6393 -2.22%
2021-09-02 0 0.900 0.900 0.920 - - 0 0 - 0.650 0.650 0.665 - - 0 - 1.12%
2021-09-01 0 0.890 0.890 0.900 0.890 0.900 231,000 207,390 0.8978 0.643 0.643 0.650 0.643 0.650 319,766 0.6486 -6.32%
2021-08-31 0 0.950 0.870 0.950 0.920 0.950 500,000 470,080 0.9402 0.686 0.628 0.686 0.665 0.686 692,134 0.6792 7.71%
2021-08-30 0 0.882 0.860 0.920 - - 0 0 - 0.637 0.621 0.665 - - 0 - 0.00%
2021-08-27 0 0.910 0.890 0.920 0.880 0.930 538,000 489,300 0.9095 0.637 0.623 0.644 0.616 0.651 768,379 0.6368 1.11%
2021-08-26 0 0.900 0.890 0.910 0.900 0.900 66,000 59,400 0.9000 0.630 0.623 0.637 0.630 0.630 94,262 0.6302 -1.10%
2021-08-25 0 0.910 0.890 0.920 - - 0 0 - 0.637 0.623 0.644 - - 0 - 0.00%
2021-08-24 0 0.910 0.880 0.940 - - 0 0 - 0.637 0.616 0.658 - - 0 - 0.00%
2021-08-23 0 0.910 0.880 0.920 - - 0 0 - 0.637 0.616 0.644 - - 0 - 0.00%
2021-08-20 0 0.910 0.910 0.940 0.900 0.900 16,000 14,400 0.9000 0.637 0.637 0.658 0.630 0.630 22,851 0.6302 -1.09%
2021-08-19 0 0.920 0.910 0.940 0.890 0.920 24,000 21,820 0.9092 0.644 0.637 0.658 0.623 0.644 34,277 0.6366 1.10%
2021-08-18 0 0.910 0.900 0.910 - - 0 0 - 0.637 0.630 0.637 - - 0 - 0.00%
2021-08-17 0 0.910 0.880 0.910 0.900 0.910 8,000 7,260 0.9075 0.637 0.616 0.637 0.630 0.637 11,426 0.6354 1.11%
2021-08-16 0 0.900 0.880 0.900 - - 0 0 - 0.630 0.616 0.630 - - 0 - 0.00%
2021-08-13 0 0.900 0.880 0.900 - - 0 0 - 0.630 0.616 0.630 - - 0 - 0.00%
2021-08-12 0 0.900 0.880 0.900 - - 0 0 - 0.630 0.616 0.630 - - 0 - 0.00%
2021-08-11 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.630 0.616 0.630 0.630 0.630 2,856 0.6302 2.27%
2021-08-10 0 0.880 0.880 0.910 0.880 0.890 2,124,000 1,871,140 0.8810 0.616 0.616 0.637 0.616 0.623 3,033,526 0.6168 -2.22%
2021-08-09 0 0.900 0.900 0.910 0.880 0.910 36,600 32,536 0.8890 0.630 0.630 0.637 0.616 0.637 52,273 0.6224 2.27%
2021-08-06 0 0.880 0.880 0.920 0.880 0.890 130,000 114,600 0.8815 0.616 0.616 0.644 0.616 0.623 185,668 0.6172 -2.22%
2021-08-05 0 0.900 0.900 0.920 - - 0 0 - 0.630 0.630 0.644 - - 0 - 0.00%
2021-08-04 0 0.900 0.900 0.920 0.900 0.920 20,000 18,320 0.9160 0.630 0.630 0.644 0.630 0.644 28,564 0.6414 -2.17%
2021-08-03 0 0.920 0.910 0.940 - - 0 0 - 0.644 0.637 0.658 - - 0 - 0.00%
2021-08-02 0 0.920 0.900 0.940 - - 0 0 - 0.644 0.630 0.658 - - 0 - 0.00%
2021-07-30 0 0.920 0.900 0.940 - - 0 0 - 0.644 0.630 0.658 - - 0 - 0.00%
2021-07-29 0 0.920 0.900 0.920 0.920 0.920 82,000 75,440 0.9200 0.644 0.630 0.644 0.644 0.644 117,114 0.6442 0.00%
2021-07-28 0 0.920 0.900 0.920 - - 0 0 - 0.644 0.630 0.644 - - 0 - -1.08%
2021-07-27 0 0.930 0.920 0.930 - - 0 0 - 0.651 0.644 0.651 - - 0 - 0.00%
2021-07-26 0 0.930 0.900 0.940 0.900 0.930 102,000 91,860 0.9006 0.651 0.630 0.658 0.630 0.651 145,678 0.6306 0.00%
2021-07-23 0 0.930 0.900 0.930 0.900 0.930 104,000 93,760 0.9015 0.651 0.630 0.651 0.630 0.651 148,534 0.6312 -1.06%
2021-07-22 0 0.940 0.910 0.940 0.940 0.950 610,000 575,200 0.9430 0.658 0.637 0.658 0.658 0.665 871,210 0.6602 0.00%
2021-07-21 0 0.940 0.940 0.950 0.910 0.940 3,592,000 3,375,980 0.9399 0.658 0.658 0.665 0.637 0.658 5,130,143 0.6581 1.08%
2021-07-20 0 0.930 0.910 0.930 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2021-07-19 0 0.930 0.910 0.930 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2021-07-16 0 0.930 0.900 0.930 - - 0 0 - 0.651 0.630 0.651 - - 0 - 0.00%
2021-07-15 0 0.930 0.900 0.930 0.920 0.930 834,000 767,420 0.9202 0.651 0.630 0.651 0.644 0.651 1,191,130 0.6443 1.09%
2021-07-14 0 0.920 0.920 0.930 0.900 0.920 182,000 167,180 0.9186 0.644 0.644 0.651 0.630 0.644 259,935 0.6432 0.00%
2021-07-13 0 0.920 0.900 0.930 0.900 0.920 12,000 10,840 0.9033 0.644 0.630 0.651 0.630 0.644 17,139 0.6325 0.00%
2021-07-12 0 0.920 0.900 0.930 0.900 0.920 190,000 173,100 0.9111 0.644 0.630 0.651 0.630 0.644 271,361 0.6379 -2.13%
2021-07-09 0 0.940 0.930 0.940 0.910 0.940 5,494,000 5,163,160 0.9398 0.658 0.651 0.658 0.637 0.658 7,846,605 0.6580 1.08%
2021-07-08 0 0.930 0.910 0.930 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2021-07-07 0 0.930 0.910 0.930 0.910 0.930 280,000 256,440 0.9159 0.651 0.637 0.651 0.637 0.651 399,900 0.6413 2.20%
2021-07-06 0 0.910 0.910 0.930 0.900 0.930 1,288,000 1,176,960 0.9138 0.637 0.637 0.651 0.630 0.651 1,839,539 0.6398 -2.15%
2021-07-05 0 0.930 0.910 0.930 0.910 0.930 408,000 371,480 0.9105 0.651 0.637 0.651 0.637 0.651 582,711 0.6375 2.20%
2021-07-02 0 0.910 0.900 0.920 0.900 0.910 28,000 25,260 0.9021 0.637 0.630 0.644 0.630 0.637 39,990 0.6317 2.25%
2021-06-30 0 0.890 0.880 0.890 0.890 0.940 2,716,000 2,448,320 0.9014 0.623 0.616 0.623 0.623 0.658 3,879,028 0.6312 -6.32%
2021-06-29 0 0.950 0.910 0.950 0.910 0.950 128,000 120,200 0.9391 0.665 0.637 0.665 0.637 0.665 182,811 0.6575 -1.04%
2021-06-28 0 0.960 0.910 0.960 - - 0 0 - 0.672 0.637 0.672 - - 0 - 0.00%
2021-06-25 0 0.960 0.930 0.960 0.930 0.960 108,000 103,620 0.9594 0.672 0.651 0.672 0.651 0.672 154,247 0.6718 0.00%
2021-06-24 0 0.960 0.930 0.960 - - 0 0 - 0.672 0.651 0.672 - - 0 - 0.00%
2021-06-23 0 0.960 0.910 0.960 0.960 0.960 10,000 9,600 0.9600 0.672 0.637 0.672 0.672 0.672 14,282 0.6722 0.00%
2021-06-22 0 0.960 0.900 0.960 0.960 0.960 44,000 42,240 0.9600 0.672 0.630 0.672 0.672 0.672 62,841 0.6722 5.49%
2021-06-21 0 0.910 0.910 0.950 0.900 0.960 127,000 119,620 0.9419 0.637 0.637 0.665 0.630 0.672 181,383 0.6595 -3.19%
2021-06-18 0 0.940 0.890 0.940 0.910 0.960 52,000 49,340 0.9488 0.658 0.623 0.658 0.637 0.672 74,267 0.6644 6.82%
2021-06-17 0 0.880 0.880 0.910 0.860 0.890 104,000 92,060 0.8852 0.616 0.616 0.637 0.602 0.623 148,534 0.6198 -1.12%
2021-06-16 0 0.890 0.890 0.910 0.890 0.910 50,000 44,820 0.8964 0.623 0.623 0.637 0.623 0.637 71,411 0.6276 -1.11%
2021-06-15 0 0.900 0.890 0.910 0.890 0.900 104,000 93,120 0.8954 0.630 0.623 0.637 0.623 0.630 148,534 0.6269 0.00%
2021-06-11 0 0.900 0.890 0.900 - - 0 0 - 0.630 0.623 0.630 - - 0 - 0.00%
2021-06-10 0 0.900 0.890 0.900 0.900 0.910 168,000 151,340 0.9008 0.630 0.623 0.630 0.630 0.637 239,940 0.6307 -1.10%
2021-06-09 0 0.910 0.910 0.930 - - 0 0 - 0.637 0.637 0.651 - - 0 - 0.00%
2021-06-08 0 0.910 0.900 0.920 0.900 0.910 42,000 38,100 0.9071 0.637 0.630 0.644 0.630 0.637 59,985 0.6352 0.00%
2021-06-07 0 0.910 0.890 0.910 0.890 0.930 88,000 80,200 0.9114 0.637 0.623 0.637 0.623 0.651 125,683 0.6381 1.11%
2021-06-04 0 0.900 0.880 0.900 - - 0 0 - 0.630 0.616 0.630 - - 0 - 0.00%
2021-06-03 0 0.900 0.900 0.920 0.900 0.940 40,000 36,160 0.9040 0.630 0.630 0.644 0.630 0.658 57,129 0.6330 -4.26%
2021-06-02 0 0.940 0.910 0.950 0.900 0.940 86,000 78,240 0.9098 0.658 0.637 0.665 0.630 0.658 122,826 0.6370 4.44%
2021-06-01 0 0.900 0.890 0.900 0.890 0.900 12,000 10,700 0.8917 0.630 0.623 0.630 0.623 0.630 17,139 0.6243 -3.23%
2021-05-31 0 0.930 0.910 0.930 0.900 0.930 12,000 10,880 0.9067 0.651 0.637 0.651 0.630 0.651 17,139 0.6348 -1.06%
2021-05-28 0 0.940 0.910 0.950 - - 0 0 - 0.658 0.637 0.665 - - 0 - 0.00%
2021-05-27 0 0.940 0.910 0.970 - - 0 0 - 0.658 0.637 0.679 - - 0 - 0.00%
2021-05-26 0 0.940 0.910 0.940 0.940 0.940 58,000 54,520 0.9400 0.658 0.637 0.658 0.658 0.658 82,836 0.6582 0.00%
2021-05-25 0 0.940 0.910 0.970 - - 0 0 - 0.658 0.637 0.679 - - 0 - 0.00%
2021-05-24 0 0.940 0.910 0.950 - - 0 0 - 0.658 0.637 0.665 - - 0 - 0.00%
2021-05-21 0 0.940 0.920 0.940 - - 0 0 - 0.658 0.644 0.658 - - 0 - -3.09%
2021-05-20 0 0.970 0.910 0.970 0.910 0.970 116,000 109,020 0.9398 0.679 0.637 0.679 0.637 0.679 165,673 0.6580 3.19%
2021-05-18 0 0.940 0.910 0.940 - - 0 0 - 0.658 0.637 0.658 - - 0 - -1.05%
2021-05-17 0 0.950 0.910 0.960 0.910 0.950 56,000 52,960 0.9457 0.665 0.637 0.672 0.637 0.665 79,980 0.6622 1.06%
2021-05-14 0 0.940 0.900 0.950 - - 0 0 - 0.658 0.630 0.665 - - 0 - 0.00%
2021-05-13 0 0.940 0.910 0.940 - - 0 0 - 0.658 0.637 0.658 - - 0 - -1.05%
2021-05-12 0 0.950 0.910 0.950 - - 0 0 - 0.665 0.637 0.665 - - 0 - 0.00%
2021-05-11 0 0.950 0.900 0.960 0.890 0.960 58,000 55,440 0.9559 0.665 0.630 0.672 0.623 0.672 82,836 0.6693 1.06%
2021-05-10 0 0.940 0.900 0.940 - - 0 0 - 0.658 0.630 0.658 - - 0 - 0.00%
2021-05-07 0 0.940 0.910 0.940 - - 0 0 - 0.658 0.637 0.658 - - 0 - -1.05%
2021-05-06 0 0.950 0.930 0.950 - - 0 0 - 0.665 0.651 0.665 - - 0 - -1.04%
2021-05-05 0 0.960 0.930 0.960 - - 0 0 - 0.672 0.651 0.672 - - 0 - -3.03%
2021-05-04 0 0.990 0.930 0.990 0.920 0.990 408,000 383,640 0.9403 0.693 0.651 0.693 0.644 0.693 582,711 0.6584 0.00%
2021-05-03 0 0.990 0.950 1.000 0.950 0.990 50,000 49,340 0.9868 0.693 0.665 0.700 0.665 0.693 71,411 0.6909 4.21%
2021-04-30 0 0.950 0.890 0.950 0.950 0.950 4,000 3,800 0.9500 0.665 0.623 0.665 0.665 0.665 5,713 0.6652 3.26%
2021-04-29 0 0.920 0.900 0.950 - - 0 0 - 0.644 0.630 0.665 - - 0 - 0.00%
2021-04-28 0 0.920 0.900 0.920 0.900 0.920 10,000 9,040 0.9040 0.644 0.630 0.644 0.630 0.644 14,282 0.6330 0.00%
2021-04-27 0 0.920 0.900 0.920 0.910 0.920 190,000 173,000 0.9105 0.644 0.630 0.644 0.637 0.644 271,361 0.6375 -1.08%
2021-04-26 0 0.930 0.910 0.930 0.900 0.930 182,000 167,660 0.9212 0.651 0.637 0.651 0.630 0.651 259,935 0.6450 0.00%
2021-04-23 0 0.930 0.910 0.930 0.930 0.960 164,000 151,640 0.9246 0.651 0.637 0.651 0.651 0.672 234,227 0.6474 -2.11%
2021-04-22 0 0.950 0.890 0.950 0.930 0.950 124,000 116,360 0.9384 0.665 0.623 0.665 0.651 0.665 177,098 0.6570 1.06%
2021-04-21 0 0.940 0.940 0.950 0.940 0.940 98,000 92,120 0.9400 0.658 0.658 0.665 0.658 0.658 139,965 0.6582 1.08%
2021-04-20 0 0.930 0.890 0.950 0.920 0.950 62,000 58,140 0.9377 0.651 0.623 0.665 0.644 0.665 88,549 0.6566 0.00%
2021-04-19 0 0.930 0.890 0.930 0.910 0.930 182,000 167,420 0.9199 0.651 0.623 0.651 0.637 0.651 259,935 0.6441 2.20%
2021-04-16 0 0.910 0.880 0.900 0.870 0.920 414,000 371,160 0.8965 0.637 0.616 0.630 0.609 0.644 591,280 0.6277 4.60%
2021-04-15 0 0.870 0.870 0.880 0.850 0.900 558,000 491,140 0.8802 0.609 0.609 0.616 0.595 0.630 796,943 0.6163 -1.14%
2021-04-14 0 0.880 0.880 0.890 0.870 0.900 12,188,000 10,845,240 0.8898 0.616 0.616 0.623 0.609 0.630 17,407,067 0.6230 -1.12%
2021-04-13 0 0.890 0.860 0.890 0.890 0.890 100,000 89,000 0.8900 0.623 0.602 0.623 0.623 0.623 142,821 0.6232 0.00%
2021-04-12 0 0.890 0.860 0.890 0.870 0.890 42,000 36,580 0.8710 0.623 0.602 0.623 0.609 0.623 59,985 0.6098 0.00%
2021-04-09 0 0.890 0.860 0.890 - - 0 0 - 0.623 0.602 0.623 - - 0 - 0.00%
2021-04-08 0 0.890 0.870 0.890 - - 0 0 - 0.623 0.609 0.623 - - 0 - -1.11%
2021-04-07 0 0.900 0.870 0.900 0.820 0.900 1,808,000 1,596,140 0.8828 0.630 0.609 0.630 0.574 0.630 2,582,210 0.6181 4.65%
2021-04-01 0 0.860 0.830 0.860 0.840 0.890 330,000 282,920 0.8573 0.602 0.581 0.602 0.588 0.623 471,310 0.6003 -4.44%
2021-03-31 0 0.900 0.890 0.920 - - 0 0 - 0.630 0.623 0.644 - - 0 - 0.00%
2021-03-30 0 0.900 0.890 0.920 - - 0 0 - 0.630 0.623 0.644 - - 0 - 0.00%
2021-03-29 0 0.900 0.890 0.900 0.890 0.900 18,000 16,180 0.8989 0.630 0.623 0.630 0.623 0.630 25,708 0.6294 -1.10%
2021-03-26 0 0.910 0.890 0.920 - - 0 0 - 0.637 0.623 0.644 - - 0 - 0.00%
2021-03-25 0 0.910 0.900 0.910 0.890 0.920 316,000 288,300 0.9123 0.637 0.630 0.637 0.623 0.644 451,315 0.6388 2.25%
2021-03-24 0 0.890 0.890 0.910 0.890 0.890 52,000 46,280 0.8900 0.623 0.623 0.637 0.623 0.623 74,267 0.6232 0.00%
2021-03-23 0 0.890 0.890 0.910 0.880 0.920 214,334 191,923 0.8954 0.623 0.623 0.637 0.616 0.644 306,115 0.6270 -1.11%
2021-03-22 0 0.900 0.880 0.910 0.900 0.900 22,000 19,800 0.9000 0.630 0.616 0.637 0.630 0.630 31,421 0.6302 -1.10%
2021-03-19 0 0.910 0.900 0.920 0.910 0.930 106,000 96,500 0.9104 0.637 0.630 0.644 0.637 0.651 151,391 0.6374 0.00%
2021-03-18 0 0.910 0.900 0.940 0.900 0.940 314,000 291,200 0.9274 0.637 0.630 0.658 0.630 0.658 448,459 0.6493 -2.15%
2021-03-17 0 0.930 0.900 0.930 0.900 0.930 86,000 78,300 0.9105 0.651 0.630 0.651 0.630 0.651 122,826 0.6375 0.00%
2021-03-16 0 0.930 0.900 0.940 0.900 0.940 216,000 200,520 0.9283 0.651 0.630 0.658 0.630 0.658 308,494 0.6500 0.00%
2021-03-15 0 0.930 0.910 0.930 - - 0 0 - 0.651 0.637 0.651 - - 0 - 0.00%
2021-03-12 0 0.930 0.910 0.930 0.910 0.950 428,000 397,860 0.9296 0.651 0.637 0.651 0.637 0.665 611,275 0.6509 0.00%
2021-03-11 0 0.930 0.910 0.940 - - 0 0 - 0.651 0.637 0.658 - - 0 - -1.06%
2021-03-10 0 0.940 0.910 0.940 0.900 0.950 286,000 264,760 0.9257 0.658 0.637 0.658 0.630 0.665 408,469 0.6482 0.00%
2021-03-09 0 0.940 0.910 0.940 0.890 0.940 156,000 145,340 0.9317 0.658 0.637 0.658 0.623 0.658 222,801 0.6523 1.08%
2021-03-08 0 0.930 0.900 0.930 - - 0 0 - 0.651 0.630 0.651 - - 0 - 0.00%
2021-03-05 0 0.930 0.910 0.940 - - 0 0 - 0.651 0.637 0.658 - - 0 - -1.06%
2021-03-04 0 0.940 0.890 0.940 0.870 0.940 168,000 153,420 0.9132 0.658 0.623 0.658 0.609 0.658 239,940 0.6394 3.30%
2021-03-03 0 0.910 0.900 0.930 - - 0 0 - 0.637 0.630 0.651 - - 0 - 0.00%
2021-03-02 0 0.910 0.900 0.910 - - 0 0 - 0.637 0.630 0.637 - - 0 - -1.09%
2021-03-01 0 0.920 0.900 0.920 - - 0 0 - 0.644 0.630 0.644 - - 0 - -1.08%
2021-02-26 0 0.930 0.900 0.940 0.930 0.930 18,000 16,740 0.9300 0.651 0.630 0.658 0.651 0.651 25,708 0.6512 -2.11%
2021-02-25 0 0.950 0.920 0.950 0.940 0.950 100,000 94,760 0.9476 0.665 0.644 0.665 0.658 0.665 142,821 0.6635 1.06%
2021-02-24 0 0.940 0.920 0.950 0.910 0.960 320,000 299,200 0.9350 0.658 0.644 0.665 0.637 0.672 457,028 0.6547 -2.08%
2021-02-23 0 0.960 0.910 0.960 0.930 0.960 18,000 16,800 0.9333 0.672 0.637 0.672 0.651 0.672 25,708 0.6535 1.05%
2021-02-22 0 0.950 0.920 0.950 0.930 0.950 134,000 126,920 0.9472 0.665 0.644 0.665 0.651 0.665 191,381 0.6632 0.00%
2021-02-19 0 0.950 0.900 0.950 0.900 0.950 180,000 168,980 0.9388 0.665 0.630 0.665 0.630 0.665 257,078 0.6573 2.15%
2021-02-18 0 0.930 0.910 0.930 0.940 0.940 12,000 11,280 0.9400 0.651 0.637 0.651 0.658 0.658 17,139 0.6582 -1.06%
2021-02-17 0 0.940 0.920 0.940 0.920 0.950 212,000 198,220 0.9350 0.658 0.644 0.658 0.644 0.665 302,781 0.6547 2.17%
2021-02-16 0 0.920 0.900 0.920 0.890 0.920 236,000 212,600 0.9008 0.644 0.630 0.644 0.623 0.644 337,058 0.6308 2.22%
2021-02-11 0 0.900 0.850 0.900 - - 0 0 - 0.630 0.595 0.630 - - 0 - 0.00%
2021-02-10 0 0.900 0.870 0.900 0.870 0.900 108,000 97,020 0.8983 0.630 0.609 0.630 0.609 0.630 154,247 0.6290 0.00%
2021-02-09 0 0.900 0.880 0.900 0.840 0.900 1,218,000 1,041,520 0.8551 0.630 0.616 0.630 0.588 0.630 1,739,564 0.5987 0.00%
2021-02-08 0 0.900 0.890 0.900 0.870 0.900 96,000 85,440 0.8900 0.630 0.623 0.630 0.609 0.630 137,109 0.6232 5.88%
2021-02-05 0 0.850 0.830 0.850 0.820 0.850 314,000 263,880 0.8404 0.595 0.581 0.595 0.574 0.595 448,459 0.5884 1.19%
2021-02-04 0 0.840 0.820 0.840 0.830 0.840 112,000 93,960 0.8389 0.588 0.574 0.588 0.581 0.588 159,960 0.5874 1.20%
2021-02-03 0 0.830 0.820 0.840 0.830 0.830 184,000 152,720 0.8300 0.581 0.574 0.588 0.581 0.581 262,791 0.5811 0.00%
2021-02-02 0 0.830 0.780 0.830 0.830 0.840 128,000 106,380 0.8311 0.581 0.546 0.581 0.581 0.588 182,811 0.5819 0.00%
2021-02-01 0 0.830 0.780 0.830 0.830 0.830 102,000 84,660 0.8300 0.581 0.546 0.581 0.581 0.581 145,678 0.5811 0.00%
2021-01-29 0 0.830 0.800 0.840 0.830 0.830 120,000 99,600 0.8300 0.581 0.560 0.588 0.581 0.581 171,386 0.5811 1.22%
2021-01-28 0 0.820 0.780 0.830 0.780 0.820 8,000 6,380 0.7975 0.574 0.546 0.581 0.546 0.574 11,426 0.5584 -1.20%
2021-01-27 0 0.830 0.790 0.840 - - 0 0 - 0.581 0.553 0.588 - - 0 - 0.00%
2021-01-26 0 0.830 0.790 0.830 - - 0 0 - 0.581 0.553 0.581 - - 0 - 0.00%
2021-01-25 0 0.830 0.810 0.830 0.790 0.840 158,000 129,940 0.8224 0.581 0.567 0.581 0.553 0.588 225,658 0.5758 1.22%
2021-01-22 0 0.820 0.800 0.830 0.820 0.840 32,000 26,300 0.8219 0.574 0.560 0.581 0.574 0.588 45,703 0.5755 0.00%
2021-01-21 0 0.820 0.790 0.830 0.800 0.820 336,000 272,500 0.8110 0.574 0.553 0.581 0.560 0.574 479,880 0.5679 2.50%
2021-01-20 0 0.800 0.780 0.810 0.770 0.800 1,654,000 1,314,700 0.7949 0.560 0.546 0.567 0.539 0.560 2,362,265 0.5565 0.00%
2021-01-19 0 0.800 0.780 0.800 0.770 0.800 160,000 126,320 0.7895 0.560 0.546 0.560 0.539 0.560 228,514 0.5528 3.90%
2021-01-18 0 0.770 0.760 0.790 0.760 0.790 180,000 139,980 0.7777 0.539 0.532 0.553 0.532 0.553 257,078 0.5445 2.67%
2021-01-15 0 0.750 0.750 0.780 0.750 0.760 1,026,000 769,520 0.7500 0.525 0.525 0.546 0.525 0.532 1,465,347 0.5251 -1.32%
2021-01-14 0 0.760 0.750 0.800 0.740 0.810 436,000 329,260 0.7552 0.532 0.525 0.560 0.518 0.567 622,701 0.5288 1.33%
2021-01-13 0 0.750 0.750 0.780 0.750 0.780 1,074,000 806,280 0.7507 0.525 0.525 0.546 0.525 0.546 1,533,901 0.5256 -3.85%
2021-01-12 0 0.780 0.760 0.780 0.780 0.780 406,000 316,680 0.7800 0.546 0.532 0.546 0.546 0.546 579,855 0.5461 4.00%
2021-01-11 0 0.750 0.750 0.770 0.750 0.760 1,024,000 768,020 0.7500 0.525 0.525 0.539 0.525 0.532 1,462,491 0.5251 0.00%
2021-01-08 0 0.750 0.750 0.790 0.750 0.760 4,758,000 3,569,400 0.7502 0.525 0.525 0.553 0.525 0.532 6,795,440 0.5253 -1.32%
2021-01-07 0 0.760 0.760 0.780 - - 0 0 - 0.532 0.532 0.546 - - 0 - 1.33%
2021-01-06 0 0.750 0.750 0.780 0.750 0.750 1,556,000 1,167,000 0.7500 0.525 0.525 0.546 0.525 0.525 2,222,300 0.5251 -3.60%
2021-01-05 0 0.778 0.760 0.780 - - 0 0 - 0.545 0.532 0.546 - - 0 - -0.00%
2021-01-04 0 0.800 0.780 0.800 0.800 0.800 50,000 40,000 0.8000 0.545 0.531 0.545 0.545 0.545 73,430 0.5447 0.00%
2020-12-31 0 0.800 0.760 0.810 0.810 0.810 2,000 1,620 0.8100 0.545 0.517 0.552 0.552 0.552 2,937 0.5515 -1.23%
2020-12-30 0 0.810 0.810 0.830 0.800 0.800 62,000 49,600 0.8000 0.552 0.552 0.565 0.545 0.545 91,053 0.5447 1.25%
2020-12-29 0 0.800 0.790 0.800 - - 0 0 - 0.545 0.538 0.545 - - 0 - 0.00%
2020-12-28 0 0.800 0.800 0.830 0.800 0.840 217,564 174,286 0.8011 0.545 0.545 0.565 0.545 0.572 319,515 0.5455 1.27%
2020-12-24 0 0.790 0.790 0.850 0.790 0.820 4,000 3,220 0.8050 0.538 0.538 0.579 0.538 0.558 5,874 0.5481 0.00%
2020-12-23 0 0.790 0.790 0.850 0.780 0.780 30,000 23,400 0.7800 0.538 0.538 0.579 0.531 0.531 44,058 0.5311 2.60%
2020-12-22 0 0.770 0.770 0.800 0.750 0.780 26,000 19,960 0.7677 0.524 0.524 0.545 0.511 0.531 38,184 0.5227 -3.75%
2020-12-21 0 0.800 0.780 0.800 0.780 0.800 96,000 74,920 0.7804 0.545 0.531 0.545 0.531 0.545 140,986 0.5314 2.56%
2020-12-18 0 0.780 0.760 0.800 0.760 0.820 126,000 98,480 0.7816 0.531 0.517 0.545 0.517 0.558 185,044 0.5322 -2.50%
2020-12-17 0 0.800 0.780 0.800 0.740 0.800 14,216,000 10,808,400 0.7603 0.545 0.531 0.545 0.504 0.545 20,877,619 0.5177 8.11%
2020-12-16 0 0.740 0.730 0.740 0.720 0.750 2,880,000 2,106,700 0.7315 0.504 0.497 0.504 0.490 0.511 4,229,568 0.4981 0.00%
2020-12-15 0 0.740 0.740 0.760 0.730 0.740 48,000 35,080 0.7308 0.504 0.504 0.517 0.497 0.504 70,493 0.4976 -2.63%
2020-12-14 0 0.760 0.740 0.760 0.740 0.760 156,000 118,260 0.7581 0.517 0.504 0.517 0.504 0.517 229,102 0.5162 1.33%
2020-12-11 0 0.750 0.740 0.760 0.740 0.750 536,000 400,600 0.7474 0.511 0.504 0.517 0.504 0.511 787,170 0.5089 1.35%
2020-12-10 0 0.740 0.740 0.760 0.740 0.780 412,000 316,460 0.7681 0.504 0.504 0.517 0.504 0.531 605,063 0.5230 -5.13%
2020-12-09 0 0.780 0.760 0.780 0.770 0.780 2,656,000 2,021,620 0.7612 0.531 0.517 0.531 0.524 0.531 3,900,602 0.5183 2.63%
2020-12-08 0 0.760 0.760 0.770 0.720 0.870 722,000 569,440 0.7887 0.517 0.517 0.524 0.490 0.592 1,060,329 0.5370 -1.30%
2020-12-07 0 0.770 0.750 0.770 0.770 0.770 114,000 87,780 0.7700 0.524 0.511 0.524 0.524 0.524 167,420 0.5243 2.67%
2020-12-04 0 0.750 0.750 0.770 0.750 0.750 19,500 14,580 0.7477 0.511 0.511 0.524 0.511 0.511 28,638 0.5091 -1.32%
2020-12-03 0 0.760 0.750 0.780 0.760 0.770 24,000 18,280 0.7617 0.517 0.511 0.531 0.517 0.524 35,246 0.5186 -1.30%
2020-12-02 0 0.770 0.750 0.780 0.750 0.770 18,000 13,620 0.7567 0.524 0.511 0.531 0.511 0.524 26,435 0.5152 1.32%
2020-12-01 0 0.760 0.750 0.770 0.750 0.760 28,000 21,020 0.7507 0.517 0.511 0.524 0.511 0.517 41,121 0.5112 -1.30%
2020-11-30 0 0.770 0.760 0.790 0.750 0.770 15,893 11,981 0.7539 0.524 0.517 0.538 0.511 0.524 23,340 0.5133 4.05%
2020-11-27 0 0.740 0.740 0.780 0.740 0.750 20,000 14,980 0.7490 0.504 0.504 0.531 0.504 0.511 29,372 0.5100 -1.33%
2020-11-26 0 0.750 0.740 0.750 0.740 0.750 334,000 250,340 0.7495 0.511 0.504 0.511 0.504 0.511 490,512 0.5104 -1.32%
2020-11-25 0 0.760 0.760 0.790 0.750 0.780 52,000 39,060 0.7512 0.517 0.517 0.538 0.511 0.531 76,367 0.5115 0.00%
2020-11-24 0 0.760 0.760 0.780 0.740 0.770 200,000 150,620 0.7531 0.517 0.517 0.531 0.504 0.524 293,720 0.5128 -3.80%
2020-11-23 0 0.790 0.740 0.800 0.740 0.790 22,000 16,660 0.7573 0.538 0.504 0.545 0.504 0.538 32,309 0.5156 0.00%
2020-11-20 0 0.790 0.740 0.790 - - 0 0 - 0.538 0.504 0.538 - - 0 - 0.00%
2020-11-19 0 0.790 0.750 0.790 0.790 0.790 12,000 9,480 0.7900 0.538 0.511 0.538 0.538 0.538 17,623 0.5379 1.28%
2020-11-18 0 0.780 0.740 0.780 0.760 0.780 104,000 79,600 0.7654 0.531 0.504 0.531 0.517 0.531 152,734 0.5212 4.00%
2020-11-17 0 0.750 0.740 0.790 0.750 0.780 16,000 12,180 0.7613 0.511 0.504 0.538 0.511 0.531 23,498 0.5184 -2.60%
2020-11-16 0 0.770 0.730 0.770 0.730 0.790 46,000 34,340 0.7465 0.524 0.497 0.524 0.497 0.538 67,556 0.5083 6.94%
2020-11-13 0 0.720 0.720 0.740 0.720 0.740 70,000 50,600 0.7229 0.490 0.490 0.504 0.490 0.504 102,802 0.4922 -2.70%
2020-11-12 0 0.740 0.720 0.770 - - 0 0 - 0.504 0.490 0.524 - - 0 - 0.00%
2020-11-11 0 0.740 0.740 0.770 0.740 0.770 64,000 47,780 0.7466 0.504 0.504 0.524 0.504 0.524 93,990 0.5083 -2.63%
2020-11-10 0 0.760 0.750 0.760 0.730 0.780 138,000 104,040 0.7539 0.517 0.511 0.517 0.497 0.531 202,667 0.5134 4.11%
2020-11-09 0 0.730 0.730 0.740 0.710 0.720 12,000 8,540 0.7117 0.497 0.497 0.504 0.483 0.490 17,623 0.4846 -1.35%
2020-11-06 0 0.740 0.710 0.740 - - 0 0 - 0.504 0.483 0.504 - - 0 - 0.00%
2020-11-05 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 0.504 0.483 0.504 0.504 0.504 14,686 0.5039 2.78%
2020-11-04 0 0.720 0.700 0.720 - - 0 0 - 0.490 0.477 0.490 - - 0 - 0.00%
2020-11-03 0 0.720 0.720 0.740 - - 0 0 - 0.490 0.490 0.504 - - 0 - 1.41%
2020-11-02 0 0.710 0.690 0.710 0.710 0.750 168,000 119,960 0.7140 0.483 0.470 0.483 0.483 0.511 246,725 0.4862 -4.05%
2020-10-30 0 0.740 0.700 0.740 - - 0 0 - 0.504 0.477 0.504 - - 0 - 0.00%
2020-10-29 0 0.740 0.690 0.740 0.740 0.740 2,000 1,480 0.7400 0.504 0.470 0.504 0.504 0.504 2,937 0.5039 1.37%
2020-10-28 0 0.730 0.710 0.730 0.650 0.740 114,000 80,660 0.7075 0.497 0.483 0.497 0.443 0.504 167,420 0.4818 0.00%
2020-10-27 0 0.730 0.700 0.730 0.730 0.730 6,000 4,380 0.7300 0.497 0.477 0.497 0.497 0.497 8,812 0.4971 1.39%
2020-10-23 0 0.720 0.700 0.730 0.710 0.730 206,000 146,380 0.7106 0.490 0.477 0.497 0.483 0.497 302,532 0.4839 1.41%
2020-10-22 0 0.710 0.710 0.730 0.700 0.700 30,000 21,000 0.7000 0.483 0.483 0.497 0.477 0.477 44,058 0.4766 1.43%
2020-10-21 0 0.700 0.700 0.720 0.700 0.710 106,000 74,580 0.7036 0.477 0.477 0.490 0.477 0.483 155,672 0.4791 -4.11%
2020-10-20 0 0.730 0.690 0.720 0.700 0.730 250,000 175,060 0.7002 0.497 0.470 0.490 0.477 0.497 367,150 0.4768 4.29%
2020-10-19 0 0.700 0.690 0.700 0.700 0.730 164,000 115,400 0.7037 0.477 0.470 0.477 0.477 0.497 240,850 0.4791 0.00%
2020-10-16 0 0.700 0.690 0.700 0.690 0.730 126,000 88,720 0.7041 0.477 0.470 0.477 0.470 0.497 185,044 0.4795 1.45%
2020-10-15 0 0.690 0.680 0.690 0.680 0.690 160,000 109,900 0.6869 0.470 0.463 0.470 0.463 0.470 234,976 0.4677 1.47%
2020-10-14 0 0.680 0.670 0.680 0.680 0.680 58,000 39,440 0.6800 0.463 0.456 0.463 0.463 0.463 85,179 0.4630 0.00%
2020-10-12 0 0.680 0.660 0.680 0.660 0.680 80,000 54,200 0.6775 0.463 0.449 0.463 0.449 0.463 117,488 0.4613 3.03%
2020-10-09 0 0.660 0.660 0.680 0.660 0.690 194,000 128,160 0.6606 0.449 0.449 0.463 0.449 0.470 284,908 0.4498 -1.49%
2020-10-08 0 0.670 0.660 0.670 0.670 0.680 268,000 180,240 0.6725 0.456 0.449 0.456 0.456 0.463 393,585 0.4579 1.52%
2020-10-07 0 0.660 0.660 0.680 0.650 0.680 104,000 68,840 0.6619 0.449 0.449 0.463 0.443 0.463 152,734 0.4507 1.54%
2020-10-06 0 0.650 0.650 0.660 0.640 0.640 8,000 5,120 0.6400 0.443 0.443 0.449 0.436 0.436 11,749 0.4358 0.00%
2020-10-05 0 0.650 0.640 0.650 0.640 0.650 26,000 16,880 0.6492 0.443 0.436 0.443 0.436 0.443 38,184 0.4421 0.00%
2020-09-30 0 0.650 0.630 0.660 - - 500 305 0.6100 0.443 0.429 0.449 - - 734 0.4154 0.00%
2020-09-29 0 0.650 0.640 0.650 0.650 0.650 360,000 234,000 0.6500 0.443 0.436 0.443 0.443 0.443 528,696 0.4426 0.00%
2020-09-28 0 0.650 0.640 0.650 0.650 0.660 662,000 432,300 0.6530 0.443 0.436 0.443 0.443 0.449 972,213 0.4447 -1.52%
2020-09-25 0 0.660 0.660 0.670 0.660 0.670 40,000 26,700 0.6675 0.449 0.449 0.456 0.449 0.456 58,744 0.4545 -4.35%
2020-09-24 0 0.690 0.650 0.690 - - 0 0 - 0.470 0.443 0.470 - - 0 - 0.00%
2020-09-23 0 0.690 0.660 0.700 - - 0 0 - 0.470 0.449 0.477 - - 0 - 0.00%
2020-09-22 0 0.690 0.660 0.750 0.670 0.690 18,000 12,380 0.6878 0.470 0.449 0.511 0.456 0.470 26,435 0.4683 4.55%
2020-09-21 0 0.660 0.660 0.680 0.660 0.680 50,000 33,200 0.6640 0.449 0.449 0.463 0.449 0.463 73,430 0.4521 0.00%
2020-09-18 0 0.660 0.650 0.680 0.650 0.660 542,000 357,680 0.6599 0.449 0.443 0.463 0.443 0.449 795,981 0.4494 0.00%
2020-09-17 0 0.660 0.660 0.710 0.660 0.660 2,000 1,320 0.6600 0.449 0.449 0.483 0.449 0.449 2,937 0.4494 1.54%
2020-09-16 0 0.650 0.640 0.710 0.650 0.650 4,056,000 2,636,400 0.6500 0.443 0.436 0.483 0.443 0.443 5,956,642 0.4426 0.00%
2020-09-15 0 0.650 0.650 0.660 0.650 0.660 12,000 7,880 0.6567 0.443 0.443 0.449 0.443 0.449 17,623 0.4471 0.00%
2020-09-14 0 0.650 0.650 0.700 0.650 0.650 2,000 1,300 0.6500 0.443 0.443 0.477 0.443 0.443 2,937 0.4426 0.00%
2020-09-11 0 0.650 0.650 0.710 - - 0 0 - 0.443 0.443 0.483 - - 0 - 0.00%
2020-09-10 0 0.650 0.650 0.710 0.650 0.650 970,000 630,500 0.6500 0.443 0.443 0.483 0.443 0.443 1,424,542 0.4426 0.00%
2020-09-09 0 0.650 0.650 0.700 0.650 0.660 8,000 5,220 0.6525 0.443 0.443 0.477 0.443 0.449 11,749 0.4443 -1.52%
2020-09-08 0 0.660 0.650 0.660 0.640 0.670 1,270,000 828,480 0.6523 0.449 0.443 0.449 0.436 0.456 1,865,122 0.4442 -1.49%
2020-09-07 0 0.670 0.660 0.670 - - 0 0 - 0.456 0.449 0.456 - - 0 - 0.00%
2020-09-04 0 0.670 0.650 0.670 - - 0 0 - 0.456 0.443 0.456 - - 0 - 0.00%
2020-09-03 0 0.670 0.670 0.710 0.670 0.670 186,000 124,620 0.6700 0.456 0.456 0.483 0.456 0.456 273,160 0.4562 1.52%
2020-09-02 0 0.660 0.650 0.700 0.650 0.660 340,000 221,300 0.6509 0.449 0.443 0.477 0.443 0.449 499,324 0.4432 1.54%
2020-09-01 0 0.650 0.650 0.720 0.650 0.650 170,000 110,500 0.6500 0.443 0.443 0.490 0.443 0.443 249,662 0.4426 0.00%
2020-08-31 0 0.650 0.650 0.700 0.650 0.660 36,000 23,440 0.6511 0.443 0.443 0.477 0.443 0.449 52,870 0.4434 -0.00%
2020-08-28 0 0.670 0.660 0.670 0.650 0.860 2,696,000 1,918,960 0.7118 0.443 0.436 0.443 0.429 0.568 4,081,172 0.4702 0.00%
2020-08-27 0 0.670 0.670 0.720 0.660 0.680 554,000 372,580 0.6725 0.443 0.443 0.476 0.436 0.449 838,638 0.4443 1.52%
2020-08-26 0 0.660 0.660 0.680 0.660 0.670 10,000 6,640 0.6640 0.436 0.436 0.449 0.436 0.443 15,138 0.4386 0.00%
2020-08-25 0 0.660 0.660 0.680 0.660 0.700 442,000 298,500 0.6753 0.436 0.436 0.449 0.436 0.462 669,094 0.4461 0.00%
2020-08-24 0 0.660 0.660 0.680 0.660 0.680 12,000 8,080 0.6733 0.436 0.436 0.449 0.436 0.449 18,165 0.4448 0.00%
2020-08-21 0 0.660 0.650 0.660 0.650 0.660 290,000 190,360 0.6564 0.436 0.429 0.436 0.429 0.436 438,998 0.4336 -1.49%
2020-08-20 0 0.670 0.660 0.670 0.650 0.670 1,084,000 709,640 0.6546 0.443 0.436 0.443 0.429 0.443 1,640,946 0.4325 0.00%
2020-08-19 0 0.670 0.650 0.670 - - 0 0 - 0.443 0.429 0.443 - - 0 - 0.00%
2020-08-18 0 0.670 0.650 0.670 0.670 0.670 60,000 40,200 0.6700 0.443 0.429 0.443 0.443 0.443 90,827 0.4426 0.00%
2020-08-17 0 0.670 0.650 0.670 0.650 0.670 320,000 211,920 0.6623 0.443 0.429 0.443 0.429 0.443 484,412 0.4375 0.00%
2020-08-14 0 0.670 0.660 0.670 0.660 0.670 952,000 634,440 0.6664 0.443 0.436 0.443 0.436 0.443 1,441,126 0.4402 1.52%
2020-08-13 0 0.660 0.650 0.660 0.660 0.670 404,000 266,680 0.6601 0.436 0.429 0.436 0.436 0.443 611,570 0.4361 1.54%
2020-08-12 0 0.650 0.650 0.670 0.650 0.660 60,000 39,100 0.6517 0.429 0.429 0.443 0.429 0.436 90,827 0.4305 -1.52%
2020-08-11 0 0.660 0.650 0.660 0.650 0.660 58,000 37,740 0.6507 0.436 0.429 0.436 0.429 0.436 87,800 0.4298 3.13%
2020-08-10 0 0.640 0.640 0.690 0.640 0.640 42,000 26,880 0.6400 0.423 0.423 0.456 0.423 0.423 63,579 0.4228 -1.54%
2020-08-07 0 0.650 0.640 0.650 - - 0 0 - 0.429 0.423 0.429 - - 0 - -1.52%
2020-08-06 0 0.660 0.640 0.690 - - 0 0 - 0.436 0.423 0.456 - - 0 - 0.00%
2020-08-05 0 0.660 0.640 0.680 - - 0 0 - 0.436 0.423 0.449 - - 0 - 0.00%
2020-08-04 0 0.660 0.640 0.670 0.660 0.700 44,000 29,440 0.6691 0.436 0.423 0.443 0.436 0.462 66,607 0.4420 4.76%
2020-08-03 0 0.630 0.630 0.680 0.630 0.640 20,000 12,620 0.6310 0.416 0.416 0.449 0.416 0.423 30,276 0.4168 0.00%
2020-07-31 0 0.630 0.630 0.660 0.630 0.630 18,000 11,340 0.6300 0.416 0.416 0.436 0.416 0.416 27,248 0.4162 0.00%
2020-07-30 0 0.630 0.630 0.660 - - 0 0 - 0.416 0.416 0.436 - - 0 - 0.00%
2020-07-29 0 0.630 0.630 0.660 0.630 0.630 20,000 12,600 0.6300 0.416 0.416 0.436 0.416 0.416 30,276 0.4162 0.00%
2020-07-28 0 0.630 0.630 0.660 - - 0 0 - 0.416 0.416 0.436 - - 0 - 0.00%
2020-07-27 0 0.630 0.630 0.660 0.630 0.640 30,000 18,920 0.6307 0.416 0.416 0.436 0.416 0.423 45,414 0.4166 0.00%
2020-07-24 0 0.630 0.630 0.650 0.630 0.630 132,000 83,160 0.6300 0.416 0.416 0.429 0.416 0.416 199,820 0.4162 -1.56%
2020-07-23 0 0.640 0.630 0.660 0.640 0.640 18,000 11,520 0.6400 0.423 0.416 0.436 0.423 0.423 27,248 0.4228 0.00%
2020-07-22 0 0.640 0.630 0.650 0.640 0.640 90,000 57,600 0.6400 0.423 0.416 0.429 0.423 0.423 136,241 0.4228 -1.54%
2020-07-21 0 0.650 0.640 0.650 0.640 0.650 232,000 149,000 0.6422 0.429 0.423 0.429 0.423 0.429 351,199 0.4243 -1.52%
2020-07-20 0 0.660 0.660 0.680 0.660 0.660 6,000 3,960 0.6600 0.436 0.436 0.449 0.436 0.436 9,083 0.4360 4.76%
2020-07-17 0 0.630 0.630 0.650 0.630 0.650 84,000 53,540 0.6374 0.416 0.416 0.429 0.416 0.429 127,158 0.4211 -3.08%
2020-07-16 0 0.650 0.640 0.650 0.630 0.650 1,698,000 1,101,680 0.6488 0.429 0.423 0.429 0.416 0.429 2,570,412 0.4286 -4.41%
2020-07-15 0 0.680 0.660 0.680 - - 0 0 - 0.449 0.436 0.449 - - 0 - 0.00%
2020-07-14 0 0.680 0.650 0.680 0.650 0.680 32,000 21,580 0.6744 0.449 0.429 0.449 0.429 0.449 48,441 0.4455 3.03%
2020-07-13 0 0.660 0.650 0.660 0.660 0.680 126,000 84,420 0.6700 0.436 0.429 0.436 0.436 0.449 190,737 0.4426 1.54%
2020-07-10 0 0.650 0.640 0.650 0.640 0.660 674,000 438,140 0.6501 0.429 0.423 0.429 0.423 0.436 1,020,293 0.4294 -1.52%
2020-07-09 0 0.660 0.640 0.660 0.630 0.660 912,000 591,180 0.6482 0.436 0.423 0.436 0.416 0.436 1,380,574 0.4282 4.76%
2020-07-08 0 0.630 0.630 0.650 0.630 0.650 162,000 103,060 0.6362 0.416 0.416 0.429 0.416 0.429 245,234 0.4203 0.00%
2020-07-07 0 0.630 0.630 0.650 0.630 0.630 270,000 170,100 0.6300 0.416 0.416 0.429 0.416 0.416 408,723 0.4162 -3.08%
2020-07-06 0 0.650 0.640 0.650 0.640 0.650 222,000 142,420 0.6415 0.429 0.423 0.429 0.423 0.429 336,061 0.4238 3.17%
2020-07-03 0 0.630 0.620 0.630 0.620 0.630 116,000 73,020 0.6295 0.416 0.410 0.416 0.410 0.416 175,599 0.4158 0.00%
2020-07-02 0 0.630 0.620 0.630 0.630 0.630 568,000 357,840 0.6300 0.416 0.410 0.416 0.416 0.416 859,831 0.4162 0.00%
2020-06-30 0 0.630 0.620 0.630 0.620 0.630 460,000 289,100 0.6285 0.416 0.410 0.416 0.410 0.416 696,342 0.4152 0.00%
2020-06-29 0 0.630 0.620 0.630 0.600 0.630 324,000 203,740 0.6288 0.416 0.410 0.416 0.396 0.416 490,467 0.4154 0.00%
2020-06-26 0 0.630 0.620 0.630 0.600 0.630 4,990,000 3,085,080 0.6183 0.416 0.410 0.416 0.396 0.416 7,553,801 0.4084 5.00%
2020-06-24 0 0.600 0.590 0.600 0.590 0.610 7,908,000 4,740,120 0.5994 0.396 0.390 0.396 0.390 0.403 11,971,034 0.3960 -3.23%
2020-06-23 0 0.620 0.610 0.630 0.620 0.620 20,000 12,400 0.6200 0.410 0.403 0.416 0.410 0.410 30,276 0.4096 -1.59%
2020-06-22 0 0.630 0.610 0.650 - - 0 0 - 0.416 0.403 0.429 - - 0 - 0.00%
2020-06-19 0 0.630 0.610 0.650 - - 0 0 - 0.416 0.403 0.429 - - 0 - 0.00%
2020-06-18 0 0.630 0.610 0.650 0.630 0.630 6,000 3,780 0.6300 0.416 0.403 0.429 0.416 0.416 9,083 0.4162 0.00%
2020-06-17 0 0.630 0.620 0.630 0.630 0.630 4,000 2,520 0.6300 0.416 0.410 0.416 0.416 0.416 6,055 0.4162 0.00%
2020-06-16 0 0.630 0.630 0.670 0.620 0.620 30,000 18,600 0.6200 0.416 0.416 0.443 0.410 0.410 45,414 0.4096 0.00%
2020-06-15 0 0.630 0.630 0.650 0.630 0.650 858,000 557,540 0.6498 0.416 0.416 0.429 0.416 0.429 1,298,830 0.4293 -3.08%
2020-06-12 0 0.650 0.620 0.670 - - 0 0 - 0.429 0.410 0.443 - - 0 - 0.00%
2020-06-11 0 0.650 0.640 0.660 0.650 0.650 16,000 10,400 0.6500 0.429 0.423 0.436 0.429 0.429 24,221 0.4294 -2.99%
2020-06-10 0 0.670 0.650 0.670 0.670 0.670 112,000 75,040 0.6700 0.443 0.429 0.443 0.443 0.443 169,544 0.4426 0.00%
2020-06-09 0 0.670 0.640 0.670 0.650 0.670 228,000 151,580 0.6648 0.443 0.423 0.443 0.429 0.443 345,144 0.4392 0.00%
2020-06-08 0 0.670 0.650 0.670 0.650 0.670 24,000 15,840 0.6600 0.443 0.429 0.443 0.429 0.443 36,331 0.4360 4.69%
2020-06-05 0 0.640 0.630 0.640 0.640 0.650 532,000 340,980 0.6409 0.423 0.416 0.423 0.423 0.429 805,335 0.4234 -1.54%
2020-06-04 0 0.650 0.640 0.690 - - 0 0 - 0.429 0.423 0.456 - - 0 - 0.00%
2020-06-03 0 0.650 0.650 0.700 0.650 0.660 52,000 34,300 0.6596 0.429 0.429 0.462 0.429 0.436 78,717 0.4357 -7.14%
2020-06-02 0 0.700 0.640 0.700 0.700 0.710 21,400 14,958 0.6990 0.462 0.423 0.462 0.462 0.469 32,395 0.4617 6.06%
2020-06-01 0 0.660 0.660 0.720 0.640 0.640 4,000 2,560 0.6400 0.436 0.436 0.476 0.423 0.423 6,055 0.4228 -2.94%
2020-05-29 0 0.680 0.620 0.690 - - 0 0 - 0.449 0.410 0.456 - - 0 - 0.00%
2020-05-28 0 0.680 0.650 0.680 - - 0 0 - 0.449 0.429 0.449 - - 0 - 0.00%
2020-05-27 0 0.680 0.650 0.690 0.680 0.680 2,000 1,360 0.6800 0.449 0.429 0.456 0.449 0.449 3,028 0.4492 4.62%
2020-05-26 0 0.650 0.640 0.680 - - 0 0 - 0.429 0.423 0.449 - - 0 - 0.00%
2020-05-25 0 0.650 0.650 0.680 0.640 0.670 126,000 80,800 0.6413 0.429 0.429 0.449 0.423 0.443 190,737 0.4236 -5.80%
2020-05-22 0 0.690 0.660 0.700 0.650 0.690 30,000 19,780 0.6593 0.456 0.436 0.462 0.429 0.456 45,414 0.4356 -1.43%
2020-05-21 0 0.700 0.690 0.700 0.700 0.720 28,000 19,840 0.7086 0.462 0.456 0.462 0.462 0.476 42,386 0.4681 -5.41%
2020-05-20 0 0.740 0.690 0.740 - - 0 0 - 0.489 0.456 0.489 - - 0 - -5.13%
2020-05-19 0 0.780 0.680 0.780 0.690 0.790 30,000 20,900 0.6967 0.515 0.449 0.515 0.456 0.522 45,414 0.4602 13.04%
2020-05-18 0 0.690 0.680 0.750 - - 0 0 - 0.456 0.449 0.495 - - 0 - 0.00%
2020-05-15 0 0.690 0.660 0.670 - - 0 0 - 0.456 0.436 0.443 - - 0 - 0.00%
2020-05-14 0 0.690 0.680 0.750 0.690 0.750 18,000 13,260 0.7367 0.456 0.449 0.495 0.456 0.495 27,248 0.4866 -4.17%
2020-05-13 0 0.720 0.650 0.730 0.720 0.720 102,000 73,440 0.7200 0.476 0.429 0.482 0.476 0.476 154,406 0.4756 -4.00%
2020-05-12 0 0.750 0.670 0.750 - - 0 0 - 0.495 0.443 0.495 - - 0 - -2.60%
2020-05-11 0 0.770 0.680 0.770 0.690 0.780 26,000 19,180 0.7377 0.509 0.449 0.509 0.456 0.515 39,358 0.4873 13.24%
2020-05-08 0 0.680 0.670 0.700 0.660 0.700 10,000 6,820 0.6820 0.449 0.443 0.462 0.436 0.462 15,138 0.4505 -2.86%
2020-05-07 0 0.700 0.660 0.700 - - 0 0 - 0.462 0.436 0.462 - - 0 - 0.00%
2020-05-06 0 0.700 0.680 0.750 - - 0 0 - 0.462 0.449 0.495 - - 0 - 0.00%
2020-05-05 0 0.700 0.670 0.720 0.700 0.700 12,000 8,400 0.7000 0.462 0.443 0.476 0.462 0.462 18,165 0.4624 0.00%
2020-05-04 0 0.700 0.660 0.730 0.680 0.750 82,000 58,860 0.7178 0.462 0.436 0.482 0.449 0.495 124,131 0.4742 -12.50%
2020-04-29 0 0.800 0.670 0.800 0.730 0.850 12,000 9,420 0.7850 0.528 0.443 0.528 0.482 0.562 18,165 0.5186 17.65%
2020-04-28 0 0.680 0.680 0.690 0.630 0.680 8,000 5,320 0.6650 0.449 0.449 0.456 0.416 0.449 12,110 0.4393 -6.85%
2020-04-27 0 0.730 0.680 0.730 0.680 0.730 122,000 83,160 0.6816 0.482 0.449 0.482 0.449 0.482 184,682 0.4503 8.96%
2020-04-24 0 0.670 0.670 0.680 0.620 0.690 198,000 134,600 0.6798 0.443 0.443 0.449 0.410 0.456 299,730 0.4491 0.00%
2020-04-23 0 0.670 0.670 0.690 0.540 0.690 20,000 13,380 0.6690 0.443 0.443 0.456 0.357 0.456 30,276 0.4419 0.00%
2020-04-22 0 0.670 0.670 0.710 0.630 0.700 26,000 17,820 0.6854 0.443 0.443 0.469 0.416 0.462 39,358 0.4528 1.52%
2020-04-21 0 0.660 0.660 0.700 0.650 0.690 114,000 78,520 0.6888 0.436 0.436 0.462 0.429 0.456 172,572 0.4550 -4.35%
2020-04-20 0 0.690 0.660 0.700 0.690 0.710 88,000 61,500 0.6989 0.456 0.436 0.462 0.456 0.469 133,213 0.4617 -1.43%
2020-04-17 0 0.700 0.700 0.730 0.700 0.700 72,000 50,400 0.7000 0.462 0.462 0.482 0.462 0.462 108,993 0.4624 2.94%
2020-04-16 0 0.680 0.680 0.700 0.660 0.710 492,000 344,980 0.7012 0.449 0.449 0.462 0.436 0.469 744,784 0.4632 -4.23%
2020-04-15 0 0.710 0.710 0.730 0.700 0.790 56,000 40,580 0.7246 0.469 0.469 0.482 0.462 0.522 84,772 0.4787 -4.05%
2020-04-14 0 0.740 0.690 0.740 0.680 0.880 80,000 58,400 0.7300 0.489 0.456 0.489 0.449 0.581 121,103 0.4822 0.00%
2020-04-09 0 0.740 0.700 0.740 0.690 0.770 260,000 181,860 0.6995 0.489 0.462 0.489 0.456 0.509 393,585 0.4621 7.25%
2020-04-08 0 0.690 0.690 0.710 0.670 0.700 102,000 71,280 0.6988 0.456 0.456 0.469 0.443 0.462 154,406 0.4616 -5.48%
2020-04-07 0 0.730 0.710 0.730 0.710 0.790 40,000 29,440 0.7360 0.482 0.469 0.482 0.469 0.522 60,552 0.4862 1.39%
2020-04-06 0 0.720 0.680 0.720 0.610 0.730 291,000 198,140 0.6809 0.476 0.449 0.476 0.403 0.482 440,512 0.4498 0.00%
2020-04-03 0 0.720 0.680 0.720 0.680 0.720 26,000 18,000 0.6923 0.476 0.449 0.476 0.449 0.476 39,358 0.4573 2.86%
2020-04-02 0 0.700 0.680 0.700 0.630 0.720 298,000 209,840 0.7042 0.462 0.449 0.462 0.416 0.476 451,109 0.4652 -4.11%
2020-04-01 0 0.730 0.730 0.740 0.730 0.750 2,300,000 1,721,860 0.7486 0.482 0.482 0.489 0.482 0.495 3,481,712 0.4945 -2.67%
2020-03-31 0 0.750 0.750 0.770 0.750 0.770 160,000 120,400 0.7525 0.495 0.495 0.509 0.495 0.509 242,206 0.4971 1.35%
2020-03-30 0 0.740 0.740 0.770 0.720 0.770 74,000 53,940 0.7289 0.489 0.489 0.509 0.476 0.509 112,020 0.4815 -5.13%
2020-03-27 0 0.780 0.760 0.780 - - 0 0 - 0.515 0.502 0.515 - - 0 - -2.50%
2020-03-26 0 0.800 0.760 0.800 - - 0 0 - 0.528 0.502 0.528 - - 0 - 0.00%
2020-03-25 0 0.800 0.790 0.800 0.800 0.800 24,000 19,200 0.8000 0.528 0.522 0.528 0.528 0.528 36,331 0.5285 1.27%
2020-03-24 0 0.790 0.760 0.790 - - 0 0 - 0.522 0.502 0.522 - - 0 - -1.25%
2020-03-23 0 0.800 0.760 0.800 0.750 0.800 62,000 47,040 0.7587 0.528 0.502 0.528 0.495 0.528 93,855 0.5012 6.67%
2020-03-20 0 0.750 0.750 0.770 0.750 0.770 32,000 24,040 0.7513 0.495 0.495 0.509 0.495 0.509 48,441 0.4963 0.00%
2020-03-19 0 0.750 0.750 0.770 0.740 0.860 376,000 282,400 0.7511 0.495 0.495 0.509 0.489 0.568 569,184 0.4961 0.00%
2020-03-18 0 0.750 0.740 0.750 0.700 0.790 468,000 342,160 0.7311 0.495 0.489 0.495 0.462 0.522 708,453 0.4830 -2.60%
2020-03-17 0 0.770 0.760 0.810 0.740 0.830 42,000 33,240 0.7914 0.509 0.502 0.535 0.489 0.548 63,579 0.5228 -3.75%
2020-03-16 0 0.800 0.800 0.830 0.730 0.840 76,000 61,380 0.8076 0.528 0.528 0.548 0.482 0.555 115,048 0.5335 -5.88%
2020-03-13 0 0.850 0.800 0.850 - - 0 0 - 0.562 0.528 0.562 - - 0 - 0.00%
2020-03-12 0 0.850 0.820 0.850 0.850 0.860 14,000 11,920 0.8514 0.562 0.542 0.562 0.562 0.568 21,193 0.5624 -1.16%
2020-03-11 0 0.860 0.820 0.860 0.820 0.860 182,000 155,840 0.8563 0.568 0.542 0.568 0.542 0.568 275,509 0.5656 2.38%
2020-03-10 0 0.840 0.820 0.850 0.820 0.870 6,140,000 5,128,220 0.8352 0.555 0.542 0.562 0.542 0.575 9,294,657 0.5517 -3.45%
2020-03-09 0 0.870 0.830 0.870 - - 0 0 - 0.575 0.548 0.575 - - 0 - -2.25%
2020-03-06 0 0.890 0.820 0.900 0.820 0.890 10,000 8,480 0.8480 0.588 0.542 0.595 0.542 0.588 15,138 0.5602 3.49%
2020-03-05 0 0.860 0.860 0.880 0.860 0.900 524,000 453,140 0.8648 0.568 0.568 0.581 0.568 0.595 793,225 0.5713 -2.27%
2020-03-04 0 0.880 0.880 0.900 0.880 0.900 46,000 41,020 0.8917 0.581 0.581 0.595 0.581 0.595 69,634 0.5891 -3.30%
2020-03-03 0 0.910 0.900 1.000 0.910 0.930 202,000 185,160 0.9166 0.601 0.595 0.661 0.601 0.614 305,785 0.6055 -2.15%
2020-03-02 0 0.930 0.920 0.940 0.930 0.950 56,000 53,160 0.9493 0.614 0.608 0.621 0.614 0.628 84,772 0.6271 1.09%
2020-02-28 0 0.920 0.890 0.920 0.920 0.940 154,000 141,900 0.9214 0.608 0.588 0.608 0.608 0.621 233,123 0.6087 -2.13%
2020-02-27 0 0.940 0.920 0.950 0.940 0.950 94,000 88,500 0.9415 0.621 0.608 0.628 0.621 0.628 142,296 0.6219 0.00%
2020-02-26 0 0.940 0.920 0.950 0.950 0.950 16,000 14,960 0.9350 0.621 0.608 0.628 0.628 0.628 24,221 0.6177 1.08%
2020-02-25 0 0.930 0.920 0.970 0.930 0.940 1,656,000 1,547,480 0.9345 0.614 0.608 0.641 0.614 0.621 2,506,833 0.6173 -1.06%
2020-02-24 0 0.940 0.930 0.940 - - 0 0 - 0.621 0.614 0.621 - - 0 - 0.00%
2020-02-21 0 0.940 0.920 0.940 0.920 0.940 57,000 53,490 0.9384 0.621 0.608 0.621 0.608 0.621 86,286 0.6199 0.00%
2020-02-20 0 0.940 0.930 0.940 0.940 0.940 12,000 11,280 0.9400 0.621 0.614 0.621 0.621 0.621 18,165 0.6210 0.00%
2020-02-19 0 0.940 0.930 0.950 - - 0 0 - 0.621 0.614 0.628 - - 0 - 0.00%
2020-02-18 0 0.940 0.930 0.950 0.940 0.950 122,000 115,240 0.9446 0.621 0.614 0.628 0.621 0.628 184,682 0.6240 -1.05%
2020-02-17 0 0.950 0.930 0.950 0.940 0.960 844,000 801,600 0.9498 0.628 0.614 0.628 0.621 0.634 1,277,637 0.6274 0.00%
2020-02-14 0 0.950 0.940 0.950 0.950 0.960 404,000 383,820 0.9500 0.628 0.621 0.628 0.628 0.634 611,570 0.6276 -2.06%
2020-02-13 0 0.970 0.940 0.970 0.970 0.970 92,000 89,240 0.9700 0.641 0.621 0.641 0.641 0.641 139,268 0.6408 0.00%
2020-02-12 0 0.970 0.940 0.970 - - 0 0 - 0.641 0.621 0.641 - - 0 - 0.00%
2020-02-11 0 0.970 0.930 0.970 - - 0 0 - 0.641 0.614 0.641 - - 0 - 0.00%
2020-02-10 0 0.970 0.930 0.970 - - 0 0 - 0.641 0.614 0.641 - - 0 - 0.00%
2020-02-07 0 0.970 0.940 0.960 0.950 0.970 308,000 292,680 0.9503 0.641 0.621 0.634 0.628 0.641 466,247 0.6277 2.11%
2020-02-06 0 0.950 0.940 0.950 0.950 0.950 192,000 182,400 0.9500 0.628 0.621 0.628 0.628 0.628 290,647 0.6276 0.00%
2020-02-05 0 0.950 0.930 0.960 0.900 0.970 330,000 313,780 0.9508 0.628 0.614 0.634 0.595 0.641 499,550 0.6281 -2.06%
2020-02-04 0 0.970 0.950 0.970 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
2020-02-03 0 0.970 0.950 0.970 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
2020-01-31 0 0.970 0.950 0.970 0.950 0.970 74,000 70,580 0.9538 0.641 0.628 0.641 0.628 0.641 112,020 0.6301 2.11%
2020-01-30 0 0.950 0.930 0.950 - - 0 0 - 0.628 0.614 0.628 - - 0 - 0.00%
2020-01-29 0 0.950 0.940 0.950 0.900 0.960 786,000 747,020 0.9504 0.628 0.621 0.628 0.595 0.634 1,189,837 0.6278 2.15%
2020-01-24 0 0.930 0.920 0.990 0.930 0.930 20,000 18,600 0.9300 0.614 0.608 0.654 0.614 0.614 30,276 0.6144 -3.12%
2020-01-23 0 0.960 0.950 0.960 0.960 0.960 100,000 96,000 0.9600 0.634 0.628 0.634 0.634 0.634 151,379 0.6342 1.05%
2020-01-22 0 0.950 0.950 0.980 0.950 0.970 154,000 147,820 0.9599 0.628 0.628 0.647 0.628 0.641 233,123 0.6341 -1.04%
2020-01-21 0 0.960 0.920 0.960 0.960 0.960 4,000 3,840 0.9600 0.634 0.608 0.634 0.634 0.634 6,055 0.6342 2.13%
2020-01-20 0 0.940 0.940 0.960 0.940 0.940 330,000 310,200 0.9400 0.621 0.621 0.634 0.621 0.621 499,550 0.6210 -1.05%
2020-01-17 0 0.950 0.920 0.970 - - 0 0 - 0.628 0.608 0.641 - - 0 - 0.00%
2020-01-16 0 0.950 0.920 0.950 0.900 0.970 184,000 173,660 0.9438 0.628 0.608 0.628 0.595 0.641 278,537 0.6235 0.00%
2020-01-15 0 0.950 0.940 0.980 0.940 0.980 150,500 142,170 0.9447 0.628 0.621 0.647 0.621 0.647 227,825 0.6240 -2.06%
2020-01-14 0 0.970 0.940 0.970 - - 0 0 - 0.641 0.621 0.641 - - 0 - 0.00%
2020-01-13 0 0.970 0.950 0.990 0.950 0.970 32,000 30,440 0.9513 0.641 0.628 0.654 0.628 0.641 48,441 0.6284 2.11%
2020-01-10 0 0.950 0.930 1.000 - - 0 0 - 0.628 0.614 0.661 - - 0 - 0.00%
2020-01-09 0 0.950 0.950 1.000 0.930 0.930 10,000 9,300 0.9300 0.628 0.628 0.661 0.614 0.614 15,138 0.6144 -2.06%
2020-01-08 0 0.970 0.920 1.030 - - 0 0 - 0.641 0.608 0.680 - - 0 - 0.00%
2020-01-07 0 0.970 0.940 0.980 0.970 1.010 34,000 33,220 0.9771 0.641 0.621 0.647 0.641 0.667 51,469 0.6454 -1.02%
2020-01-06 0 0.980 0.930 0.990 0.920 0.980 2,268,000 2,174,480 0.9588 0.647 0.614 0.654 0.608 0.647 3,433,271 0.6334 6.52%
2020-01-03 0 0.920 0.920 0.950 0.920 0.920 102,000 93,840 0.9200 0.608 0.608 0.628 0.608 0.608 154,406 0.6077 -3.16%
2020-01-02 0 0.950 0.920 0.950 0.900 0.970 320,000 294,020 0.9188 0.628 0.608 0.628 0.595 0.641 484,412 0.6070 -2.06%
2019-12-31 0 0.970 0.930 0.970 - - 0 0 - 0.641 0.614 0.641 - - 0 - -1.02%
2019-12-30 0 0.980 0.940 0.980 0.920 0.980 60,000 57,960 0.9660 0.647 0.621 0.647 0.608 0.647 90,827 0.6381 0.00%
2019-12-27 0 0.980 0.960 0.980 0.960 0.980 16,000 15,400 0.9625 0.647 0.634 0.647 0.634 0.647 24,221 0.6358 0.00%
2019-12-24 0 1.000 0.970 1.000 0.990 1.000 804,000 803,380 0.9992 0.647 0.628 0.647 0.641 0.647 1,241,924 0.6469 0.00%
2019-12-23 0 1.000 0.960 1.000 0.940 1.000 1,850,000 1,809,960 0.9784 0.647 0.621 0.647 0.609 0.647 2,857,661 0.6334 3.09%
2019-12-20 0 0.970 0.950 0.970 0.950 0.980 192,000 186,920 0.9735 0.628 0.615 0.628 0.615 0.634 296,579 0.6303 1.04%
2019-12-19 0 0.960 0.950 0.980 - - 0 0 - 0.621 0.615 0.634 - - 0 - 0.00%
2019-12-18 0 0.960 0.950 0.960 0.950 0.960 264,000 251,680 0.9533 0.621 0.615 0.621 0.615 0.621 407,796 0.6172 1.05%
2019-12-17 0 0.950 0.940 0.950 0.950 0.960 68,000 64,620 0.9503 0.615 0.609 0.615 0.615 0.621 105,038 0.6152 0.00%
2019-12-16 0 0.950 0.940 0.950 - - 0 0 - 0.615 0.609 0.615 - - 0 - -1.04%
2019-12-13 0 0.960 0.940 0.960 0.950 0.960 104,000 98,880 0.9508 0.621 0.609 0.621 0.615 0.621 160,647 0.6155 2.13%
2019-12-12 0 0.940 0.940 1.050 0.940 0.940 10,000 9,400 0.9400 0.609 0.609 0.680 0.609 0.609 15,447 0.6085 0.00%
2019-12-11 0 0.940 0.920 0.960 0.940 0.980 206,000 195,140 0.9473 0.609 0.596 0.621 0.609 0.634 318,204 0.6133 -4.08%
2019-12-10 0 0.980 0.950 1.000 0.950 0.980 8,000 7,660 0.9575 0.634 0.615 0.647 0.615 0.634 12,357 0.6199 3.16%
2019-12-09 0 0.950 0.940 0.970 0.950 0.980 146,000 139,280 0.9540 0.615 0.609 0.628 0.615 0.634 225,523 0.6176 1.06%
2019-12-06 0 0.940 0.940 1.000 0.940 0.960 196,000 187,140 0.9548 0.609 0.609 0.647 0.609 0.621 302,758 0.6181 -1.05%
2019-12-05 0 0.950 0.940 1.000 - - 0 0 - 0.615 0.609 0.647 - - 0 - 0.00%
2019-12-04 0 0.950 0.940 0.960 0.950 0.980 84,000 81,360 0.9686 0.615 0.609 0.621 0.615 0.634 129,753 0.6270 0.00%
2019-12-03 0 0.950 0.920 0.970 0.950 0.960 262,000 249,120 0.9508 0.615 0.596 0.628 0.615 0.621 404,707 0.6156 0.00%
2019-12-02 0 0.950 0.950 0.960 0.950 0.980 460,000 444,460 0.9662 0.615 0.615 0.621 0.615 0.634 710,553 0.6255 -1.04%
2019-11-29 0 0.960 0.930 0.960 0.960 0.960 260,000 249,600 0.9600 0.621 0.602 0.621 0.621 0.621 401,617 0.6215 0.00%
2019-11-28 0 0.960 0.940 0.960 0.940 0.960 104,000 99,540 0.9571 0.621 0.609 0.621 0.609 0.621 160,647 0.6196 0.00%
2019-11-27 0 0.960 0.940 0.960 0.930 0.960 170,000 161,600 0.9506 0.621 0.609 0.621 0.602 0.621 262,596 0.6154 2.13%
2019-11-26 0 0.940 0.940 1.000 0.940 0.940 94,000 88,360 0.9400 0.609 0.609 0.647 0.609 0.609 145,200 0.6085 0.00%
2019-11-25 0 0.940 0.930 1.000 - - 0 0 - 0.609 0.602 0.647 - - 0 - 0.00%
2019-11-22 0 0.940 0.940 1.000 - - 2,000 1,860 0.9300 0.609 0.609 0.647 - - 3,089 0.6021 0.00%
2019-11-21 0 0.940 0.940 0.990 0.940 0.990 76,000 71,940 0.9466 0.609 0.609 0.641 0.609 0.641 117,396 0.6128 0.00%
2019-11-20 0 0.940 0.940 0.970 0.930 0.950 474,000 445,760 0.9404 0.609 0.609 0.628 0.602 0.615 732,179 0.6088 -2.08%
2019-11-19 0 0.960 0.960 0.980 0.940 0.960 152,000 143,440 0.9437 0.621 0.621 0.634 0.609 0.621 234,792 0.6109 3.23%
2019-11-18 0 0.930 0.930 0.980 0.930 0.930 12,000 11,160 0.9300 0.602 0.602 0.634 0.602 0.602 18,536 0.6021 0.00%
2019-11-15 0 0.930 0.930 0.940 0.930 0.930 88,000 81,840 0.9300 0.602 0.602 0.609 0.602 0.602 135,932 0.6021 0.00%
2019-11-14 0 0.930 0.920 0.940 0.930 0.980 1,066,000 1,000,940 0.9390 0.602 0.596 0.609 0.602 0.634 1,646,630 0.6079 -6.06%
2019-11-13 0 0.990 1.000 1.030 0.980 1.010 182,000 182,680 1.0037 0.641 0.647 0.667 0.634 0.654 281,132 0.6498 -3.88%
2019-11-12 0 1.030 1.010 1.050 1.010 1.030 28,000 28,720 1.0257 0.667 0.654 0.680 0.654 0.667 43,251 0.6640 0.98%
2019-11-11 0 1.020 1.020 1.030 1.000 1.020 146,000 147,960 1.0134 0.660 0.660 0.667 0.647 0.660 225,523 0.6561 -0.97%
2019-11-08 0 1.030 1.020 1.030 - - 0 0 - 0.667 0.660 0.667 - - 0 - 0.00%
2019-11-07 0 1.030 1.030 1.040 1.030 1.100 366,000 391,880 1.0707 0.667 0.667 0.673 0.667 0.712 565,353 0.6932 -5.50%
2019-11-06 0 1.090 1.040 1.090 1.020 1.100 12,000 12,400 1.0333 0.706 0.673 0.706 0.660 0.712 18,536 0.6690 1.87%
2019-11-05 0 1.070 1.060 1.080 1.060 1.100 284,000 306,000 1.0775 0.693 0.686 0.699 0.686 0.712 438,690 0.6975 -4.46%
2019-11-04 0 1.120 1.080 1.120 1.060 1.140 44,000 49,200 1.1182 0.725 0.699 0.725 0.686 0.738 67,966 0.7239 4.67%
2019-11-01 0 1.070 1.060 1.120 - - 0 0 - 0.693 0.686 0.725 - - 0 - 0.00%
2019-10-31 0 1.070 1.070 1.170 1.070 1.070 20,000 21,400 1.0700 0.693 0.693 0.757 0.693 0.693 30,894 0.6927 -1.83%
2019-10-30 0 1.090 1.070 1.170 1.060 1.090 102,000 108,440 1.0631 0.706 0.693 0.757 0.686 0.706 157,558 0.6883 -0.91%
2019-10-29 0 1.100 1.080 1.140 - - 0 0 - 0.712 0.699 0.738 - - 0 - 0.00%
2019-10-28 0 1.100 1.080 1.100 - - 0 0 - 0.712 0.699 0.712 - - 0 - 0.00%
2019-10-25 0 1.100 1.100 1.170 - - 0 0 - 0.712 0.712 0.757 - - 0 - 0.00%
2019-10-24 0 1.100 1.080 1.130 1.080 1.100 192,000 210,240 1.0950 0.712 0.699 0.732 0.699 0.712 296,579 0.7089 0.00%
2019-10-23 0 1.100 1.090 1.120 1.100 1.100 60,000 66,000 1.1000 0.712 0.706 0.725 0.712 0.712 92,681 0.7121 1.85%
2019-10-22 0 1.080 1.080 1.090 1.080 1.100 216,000 235,120 1.0885 0.699 0.699 0.706 0.699 0.712 333,651 0.7047 0.00%
2019-10-21 0 1.080 1.080 1.170 1.080 1.120 194,000 210,820 1.0867 0.699 0.699 0.757 0.699 0.725 299,668 0.7035 -1.82%
2019-10-18 0 1.100 1.100 1.170 - - 550 588 1.0691 0.712 0.712 0.757 - - 850 0.6921 0.00%
2019-10-17 0 1.100 1.080 1.100 1.080 1.100 1,838,000 2,004,500 1.0906 0.712 0.699 0.712 0.699 0.712 2,839,124 0.7060 -0.90%
2019-10-16 0 1.110 1.110 1.170 1.110 1.120 28,000 31,180 1.1136 0.719 0.719 0.757 0.719 0.725 43,251 0.7209 -0.89%
2019-10-15 0 1.120 1.090 1.170 1.080 1.120 6,000 6,620 1.1033 0.725 0.706 0.757 0.699 0.725 9,268 0.7143 0.90%
2019-10-14 0 1.110 1.100 1.150 - - 0 0 - 0.719 0.712 0.744 - - 0 - 0.00%
2019-10-11 0 1.110 1.110 1.160 1.110 1.110 20,000 22,200 1.1100 0.719 0.719 0.751 0.719 0.719 30,894 0.7186 0.00%
2019-10-10 0 1.110 1.100 1.110 1.110 1.110 180,000 199,800 1.1100 0.719 0.712 0.719 0.719 0.719 278,043 0.7186 -1.77%
2019-10-09 0 1.130 1.110 1.130 1.100 1.130 6,000 6,720 1.1200 0.732 0.719 0.732 0.712 0.732 9,268 0.7251 0.00%
2019-10-08 0 1.130 1.100 1.150 1.080 1.140 134,000 148,720 1.1099 0.732 0.712 0.744 0.699 0.738 206,987 0.7185 0.89%
2019-10-04 0 1.120 1.120 1.170 1.100 1.190 90,000 101,800 1.1311 0.725 0.725 0.757 0.712 0.770 139,021 0.7323 -4.27%
2019-10-03 0 1.170 1.150 1.160 1.160 1.190 12,000 14,040 1.1700 0.757 0.744 0.751 0.751 0.770 18,536 0.7574 0.00%
2019-10-02 0 1.170 1.170 1.220 - - 0 0 - 0.757 0.757 0.790 - - 0 - 0.00%
2019-09-30 0 1.170 1.170 1.180 - - 0 0 - 0.757 0.757 0.764 - - 0 - 0.00%
2019-09-27 0 1.170 1.170 1.190 - - 0 0 - 0.757 0.757 0.770 - - 0 - 0.00%
2019-09-26 0 1.170 1.170 1.190 1.170 1.190 88,000 103,120 1.1718 0.757 0.757 0.770 0.757 0.770 135,932 0.7586 -1.68%
2019-09-25 0 1.190 1.170 1.190 1.170 1.190 288,000 339,120 1.1775 0.770 0.757 0.770 0.757 0.770 444,868 0.7623 0.85%
2019-09-24 0 1.180 1.170 1.180 1.180 1.180 24,000 28,320 1.1800 0.764 0.757 0.764 0.764 0.764 37,072 0.7639 0.00%
2019-09-23 0 1.180 1.180 1.200 - - 0 0 - 0.764 0.764 0.777 - - 0 - 0.00%
2019-09-20 0 1.180 1.180 1.190 - - 0 0 - 0.764 0.764 0.770 - - 0 - 0.85%
2019-09-19 0 1.170 1.170 1.180 1.170 1.190 524,000 618,880 1.1811 0.757 0.757 0.764 0.757 0.770 809,413 0.7646 -0.85%
2019-09-18 0 1.180 1.170 1.180 1.180 1.190 626,000 739,740 1.1817 0.764 0.757 0.764 0.764 0.770 966,971 0.7650 0.00%
2019-09-17 0 1.180 1.170 1.180 1.180 1.180 510,000 601,800 1.1800 0.764 0.757 0.764 0.764 0.764 787,788 0.7639 0.00%
2019-09-16 0 1.180 1.170 1.180 1.170 1.180 456,000 534,580 1.1723 0.764 0.757 0.764 0.757 0.764 704,375 0.7589 0.00%
2019-09-13 0 1.180 1.170 1.180 1.170 1.190 374,000 441,820 1.1813 0.764 0.757 0.764 0.757 0.770 577,711 0.7648 0.00%
2019-09-12 0 1.180 1.170 1.180 1.170 1.190 318,000 376,180 1.1830 0.764 0.757 0.764 0.757 0.770 491,209 0.7658 -0.84%
2019-09-11 0 1.190 1.180 1.190 1.180 1.190 960,000 1,135,880 1.1832 0.770 0.764 0.770 0.764 0.770 1,482,894 0.7660 0.85%
2019-09-10 0 1.180 1.170 1.190 1.170 1.220 1,042,000 1,240,560 1.1906 0.764 0.757 0.770 0.757 0.790 1,609,558 0.7707 -1.67%
2019-09-09 0 1.200 1.180 1.210 - - 0 0 - 0.777 0.764 0.783 - - 0 - 0.00%
2019-09-06 0 1.200 1.180 1.200 1.180 1.200 12,000 14,360 1.1967 0.777 0.764 0.777 0.764 0.777 18,536 0.7747 2.56%
2019-09-05 0 1.170 1.170 1.190 1.170 1.190 388,000 457,140 1.1782 0.757 0.757 0.770 0.757 0.770 599,336 0.7627 -1.68%
2019-09-04 0 1.190 1.170 1.190 1.180 1.190 1,586,000 1,874,540 1.1819 0.770 0.757 0.770 0.764 0.770 2,449,865 0.7652 0.00%
2019-09-03 0 1.190 1.180 1.190 1.190 1.200 106,000 126,240 1.1909 0.770 0.764 0.770 0.770 0.777 163,736 0.7710 -0.83%
2019-09-02 0 1.200 1.180 1.200 1.170 1.200 226,000 270,540 1.1971 0.777 0.764 0.777 0.757 0.777 349,098 0.7750 2.56%
2019-08-30 0 1.190 1.180 1.190 1.180 1.200 312,250 371,567 1.1900 0.757 0.751 0.757 0.751 0.764 490,572 0.7574 0.85%
2019-08-29 0 1.180 1.180 1.190 1.170 1.210 1,056,000 1,240,840 1.1750 0.751 0.751 0.757 0.745 0.770 1,659,067 0.7479 0.85%
2019-08-28 0 1.170 1.160 1.170 1.130 1.180 512,000 598,200 1.1684 0.745 0.738 0.745 0.719 0.751 804,396 0.7437 0.00%
2019-08-27 0 1.170 1.140 1.170 - - 0 0 - 0.745 0.726 0.745 - - 0 - -0.85%
2019-08-26 0 1.180 1.110 1.180 1.140 1.180 54,000 63,320 1.1726 0.751 0.707 0.751 0.726 0.751 84,839 0.7464 0.00%
2019-08-23 0 1.180 1.150 1.220 - - 0 0 - 0.751 0.732 0.777 - - 0 - 0.00%
2019-08-22 0 1.180 1.180 1.200 1.160 1.180 62,000 72,860 1.1752 0.751 0.751 0.764 0.738 0.751 97,407 0.7480 0.00%
2019-08-21 0 1.180 1.160 1.200 - - 0 0 - 0.751 0.738 0.764 - - 0 - 0.00%
2019-08-20 0 1.180 1.160 1.200 - - 0 0 - 0.751 0.738 0.764 - - 0 - 0.00%
2019-08-19 0 1.180 1.160 1.180 1.180 1.180 30,000 35,840 1.1947 0.751 0.738 0.751 0.751 0.751 47,133 0.7604 2.61%
2019-08-16 0 1.150 1.150 1.170 1.150 1.150 24,000 27,600 1.1500 0.732 0.732 0.745 0.732 0.732 37,706 0.7320 -1.71%
2019-08-15 0 1.170 1.100 1.170 1.170 1.170 76,000 88,920 1.1700 0.745 0.700 0.745 0.745 0.745 119,403 0.7447 -0.85%
2019-08-14 0 1.180 1.170 1.220 - - 0 0 - 0.751 0.745 0.777 - - 0 - 0.00%
2019-08-13 0 1.180 1.150 1.220 1.160 1.180 104,000 122,640 1.1792 0.751 0.732 0.777 0.738 0.751 163,393 0.7506 0.00%
2019-08-12 0 1.180 1.180 1.200 1.180 1.200 24,000 28,520 1.1883 0.751 0.751 0.764 0.751 0.764 37,706 0.7564 -1.67%
2019-08-09 0 1.200 1.180 1.220 1.180 1.200 62,000 74,120 1.1955 0.764 0.751 0.777 0.751 0.764 97,407 0.7609 0.00%
2019-08-08 0 1.200 1.180 1.200 - - 0 0 - 0.764 0.751 0.764 - - 0 - -1.64%
2019-08-07 0 1.220 1.170 1.220 1.170 1.220 74,000 86,740 1.1722 0.777 0.745 0.777 0.745 0.777 116,260 0.7461 1.67%
2019-08-06 0 1.200 1.160 1.200 1.160 1.220 28,000 33,560 1.1986 0.764 0.738 0.764 0.738 0.777 43,990 0.7629 3.45%
2019-08-05 0 1.160 1.160 1.190 1.160 1.170 158,000 183,860 1.1637 0.738 0.738 0.757 0.738 0.745 248,232 0.7407 -4.92%
2019-08-02 0 1.220 1.190 1.280 1.160 1.220 56,000 65,340 1.1668 0.777 0.757 0.815 0.738 0.777 87,981 0.7427 -1.61%
2019-08-01 0 1.240 1.200 1.240 - - 0 0 - 0.789 0.764 0.789 - - 0 - -0.80%
2019-07-31 0 1.250 1.210 1.340 1.250 1.260 174,000 217,840 1.2520 0.796 0.770 0.853 0.796 0.802 273,369 0.7969 -2.34%
2019-07-30 0 1.280 1.240 1.280 1.250 1.280 2,282,000 2,856,940 1.2519 0.815 0.789 0.815 0.796 0.815 3,585,219 0.7969 0.00%
2019-07-29 0 1.280 1.270 1.280 - - 0 0 - 0.815 0.808 0.815 - - 0 - 0.00%
2019-07-26 0 1.280 1.250 1.280 1.280 1.280 4,000 5,120 1.2800 0.815 0.796 0.815 0.815 0.815 6,284 0.8147 2.40%
2019-07-25 0 1.250 1.250 1.280 - - 0 0 - 0.796 0.796 0.815 - - 0 - 0.00%
2019-07-24 0 1.250 1.250 1.270 1.250 1.250 28,000 35,000 1.2500 0.796 0.796 0.808 0.796 0.796 43,990 0.7956 -1.57%
2019-07-23 0 1.270 1.260 1.280 - - 0 0 - 0.808 0.802 0.815 - - 0 - 0.00%
2019-07-22 0 1.270 1.260 1.280 1.270 1.280 8,000 10,220 1.2775 0.808 0.802 0.815 0.808 0.815 12,569 0.8131 -0.78%
2019-07-19 0 1.280 1.250 1.280 1.250 1.290 6,000 7,640 1.2733 0.815 0.796 0.815 0.796 0.821 9,427 0.8105 1.59%
2019-07-18 0 1.260 1.250 1.260 1.260 1.260 80,000 100,800 1.2600 0.802 0.796 0.802 0.802 0.802 125,687 0.8020 0.80%
2019-07-17 0 1.250 1.250 1.310 1.250 1.250 10,000 12,500 1.2500 0.796 0.796 0.834 0.796 0.796 15,711 0.7956 -4.58%
2019-07-16 0 1.310 1.270 1.330 1.260 1.310 24,000 30,440 1.2683 0.834 0.808 0.847 0.802 0.834 37,706 0.8073 3.97%
2019-07-15 0 1.260 1.240 1.260 1.250 1.260 24,000 30,040 1.2517 0.802 0.789 0.802 0.796 0.802 37,706 0.7967 0.00%
2019-07-12 0 1.260 1.250 1.270 1.260 1.270 78,000 98,460 1.2623 0.802 0.796 0.808 0.802 0.808 122,545 0.8035 -0.79%
2019-07-11 0 1.270 1.250 1.270 1.250 1.270 22,000 27,640 1.2564 0.808 0.796 0.808 0.796 0.808 34,564 0.7997 1.60%
2019-07-10 0 1.250 1.250 1.260 1.250 1.300 44,000 55,340 1.2577 0.796 0.796 0.802 0.796 0.827 69,128 0.8005 -0.79%
2019-07-09 0 1.260 1.250 1.320 1.250 1.260 12,000 15,100 1.2583 0.802 0.796 0.840 0.796 0.802 18,853 0.8009 0.80%
2019-07-08 0 1.250 1.240 1.250 1.230 1.260 252,000 313,500 1.2440 0.796 0.789 0.796 0.783 0.802 395,914 0.7918 0.81%
2019-07-05 0 1.240 1.230 1.250 1.220 1.250 168,000 206,980 1.2320 0.789 0.783 0.796 0.777 0.796 263,942 0.7842 -2.36%
2019-07-04 0 1.270 1.250 1.270 1.250 1.270 2,884,000 3,621,280 1.2556 0.808 0.796 0.808 0.796 0.808 4,531,013 0.7992 0.79%
2019-07-03 0 1.260 1.250 1.270 1.260 1.280 3,128,000 3,924,843 1.2547 0.802 0.796 0.808 0.802 0.815 4,914,358 0.7986 -3.82%
2019-07-02 0 1.310 1.260 1.310 1.220 1.310 428,000 524,160 1.2247 0.834 0.802 0.834 0.777 0.834 672,425 0.7795 5.65%
2019-06-28 0 1.240 1.240 1.250 1.200 1.250 564,000 699,820 1.2408 0.789 0.789 0.796 0.764 0.796 886,093 0.7898 2.48%
2019-06-27 0 1.210 1.210 1.230 1.200 1.260 3,934,000 4,772,160 1.2131 0.770 0.770 0.783 0.764 0.802 6,180,653 0.7721 -5.47%
2019-06-26 0 1.280 1.280 1.330 1.260 1.280 28,000 35,480 1.2671 0.815 0.815 0.847 0.802 0.815 43,990 0.8065 0.00%
2019-06-25 0 1.280 1.260 1.290 1.250 1.300 100,000 126,060 1.2606 0.815 0.802 0.821 0.796 0.827 157,109 0.8024 0.00%
2019-06-24 0 1.280 1.250 1.290 1.250 1.300 30,000 38,280 1.2760 0.815 0.796 0.821 0.796 0.827 47,133 0.8122 -0.78%
2019-06-21 0 1.290 1.250 1.290 1.290 1.310 98,000 127,960 1.3057 0.821 0.796 0.821 0.821 0.834 153,966 0.8311 5.74%
2019-06-20 0 1.220 1.180 1.220 1.220 1.290 48,000 59,660 1.2429 0.777 0.751 0.777 0.777 0.821 75,412 0.7911 -2.40%
2019-06-19 0 1.250 1.240 1.260 1.250 1.250 12,000 15,000 1.2500 0.796 0.789 0.802 0.796 0.796 18,853 0.7956 -0.79%
2019-06-18 0 1.260 1.230 1.260 1.250 1.280 76,000 95,740 1.2597 0.802 0.783 0.802 0.796 0.815 119,403 0.8018 1.61%
2019-06-17 0 1.240 1.230 1.260 1.200 1.280 136,000 168,460 1.2387 0.789 0.783 0.802 0.764 0.815 213,668 0.7884 0.81%
2019-06-14 0 1.230 1.220 1.250 1.160 1.280 690,000 834,760 1.2098 0.783 0.777 0.796 0.738 0.815 1,084,049 0.7700 2.50%
2019-06-13 0 1.200 1.180 1.200 1.160 1.200 100,000 119,300 1.1930 0.764 0.751 0.764 0.738 0.764 157,109 0.7593 1.69%
2019-06-12 0 1.180 1.180 1.200 1.150 1.200 1,278,000 1,499,340 1.1732 0.751 0.751 0.764 0.732 0.764 2,007,848 0.7467 -3.28%
2019-06-11 0 1.220 1.210 1.220 1.210 1.230 1,252,000 1,527,460 1.2200 0.777 0.770 0.777 0.770 0.783 1,967,000 0.7765 -3.17%
2019-06-10 0 1.260 1.250 1.270 1.250 1.270 596,000 751,060 1.2602 0.802 0.796 0.808 0.796 0.808 936,367 0.8021 0.80%
2019-06-06 0 1.250 1.240 1.250 1.240 1.270 208,000 258,880 1.2446 0.796 0.789 0.796 0.789 0.808 326,786 0.7922 0.00%
2019-06-05 0 1.250 1.250 1.260 1.240 1.260 262,000 328,000 1.2519 0.796 0.796 0.802 0.789 0.802 411,625 0.7968 1.63%
2019-06-04 0 1.230 1.240 1.250 1.230 1.280 1,688,000 2,110,960 1.2506 0.783 0.789 0.796 0.783 0.815 2,651,994 0.7960 -5.38%
2019-06-03 0 1.300 1.250 1.290 1.290 1.350 746,000 993,080 1.3312 0.827 0.796 0.821 0.821 0.859 1,172,030 0.8473 -3.70%
2019-05-31 0 1.350 1.350 1.370 1.350 1.380 396,000 541,120 1.3665 0.859 0.859 0.872 0.859 0.878 622,150 0.8698 -2.17%
2019-05-30 0 1.380 1.380 1.400 1.380 1.400 616,000 853,100 1.3849 0.878 0.878 0.891 0.878 0.891 967,789 0.8815 -0.72%
2019-05-29 0 1.390 1.390 1.410 1.390 1.420 2,372,000 3,321,460 1.4003 0.885 0.885 0.897 0.885 0.904 3,726,617 0.8913 -0.71%
2019-05-28 0 1.400 1.390 1.420 1.400 1.420 1,990,000 2,786,140 1.4001 0.891 0.885 0.904 0.891 0.904 3,126,462 0.8911 0.00%
2019-05-27 0 1.400 1.400 1.420 1.400 1.400 78,000 109,200 1.4000 0.891 0.891 0.904 0.891 0.891 122,545 0.8911 -1.41%
2019-05-24 0 1.420 1.410 1.430 1.400 1.420 370,000 525,080 1.4191 0.904 0.897 0.910 0.891 0.904 581,302 0.9033 0.71%
2019-05-23 0 1.410 1.390 1.410 1.410 1.420 34,000 47,980 1.4112 0.897 0.885 0.897 0.897 0.904 53,417 0.8982 0.00%
2019-05-22 0 1.410 1.410 1.430 1.400 1.430 664,000 941,420 1.4178 0.897 0.897 0.910 0.891 0.910 1,043,201 0.9024 0.00%
2019-05-21 0 1.410 1.410 1.430 1.410 1.430 324,000 457,480 1.4120 0.897 0.897 0.910 0.897 0.910 509,032 0.8987 0.71%
2019-05-20 0 1.400 1.400 1.430 1.400 1.470 606,000 861,980 1.4224 0.891 0.891 0.910 0.891 0.936 952,078 0.9054 -6.04%
2019-05-17 0 1.490 1.490 1.530 1.480 1.490 46,000 68,240 1.4835 0.948 0.948 0.974 0.942 0.948 72,270 0.9442 0.00%
2019-05-16 0 1.490 1.490 1.500 1.480 1.510 218,000 325,400 1.4927 0.948 0.948 0.955 0.942 0.961 342,497 0.9501 0.00%
2019-05-15 0 1.490 1.490 1.500 1.490 1.510 902,000 1,353,720 1.5008 0.948 0.948 0.955 0.948 0.961 1,417,120 0.9553 -1.97%
2019-05-14 0 1.520 1.510 1.570 1.510 1.580 130,000 198,560 1.5274 0.967 0.961 0.999 0.961 1.006 204,241 0.9722 0.00%
2019-05-10 0 1.520 1.520 1.570 1.520 1.610 170,000 261,040 1.5355 0.967 0.967 0.999 0.967 1.025 267,085 0.9774 -1.30%
2019-05-09 0 1.540 1.520 1.560 1.540 1.560 362,000 564,260 1.5587 0.980 0.967 0.993 0.980 0.993 568,733 0.9921 -1.28%
2019-05-08 0 1.560 1.560 1.580 1.560 1.590 570,000 900,700 1.5802 0.993 0.993 1.006 0.993 1.012 895,519 1.0058 -3.11%
2019-05-07 0 1.610 1.600 1.620 1.610 1.610 10,000 16,100 1.6100 1.025 1.018 1.031 1.025 1.025 15,711 1.0248 0.00%
2019-05-06 0 1.610 1.610 1.630 1.610 1.620 12,000 19,400 1.6167 1.025 1.025 1.037 1.025 1.031 18,853 1.0290 -1.83%
2019-05-03 0 1.640 1.640 1.650 1.630 1.630 66,000 107,580 1.6300 1.044 1.044 1.050 1.037 1.037 103,692 1.0375 0.61%
2019-05-02 0 1.630 1.630 1.640 1.630 1.630 16,000 26,080 1.6300 1.037 1.037 1.044 1.037 1.037 25,137 1.0375 -1.21%
2019-04-30 0 1.650 1.630 1.650 - - 0 0 - 1.050 1.037 1.050 - - 0 - 0.00%
2019-04-29 0 1.650 1.630 1.650 1.630 1.650 40,000 65,140 1.6285 1.050 1.037 1.050 1.037 1.050 62,843 1.0365 0.00%
2019-04-26 0 1.650 1.620 1.650 1.650 1.650 32,000 51,900 1.6219 1.050 1.031 1.050 1.050 1.050 50,275 1.0323 -0.60%
2019-04-25 0 1.660 1.630 1.660 1.610 1.660 342,000 554,820 1.6223 1.057 1.037 1.057 1.025 1.057 537,311 1.0326 -0.60%
2019-04-24 0 1.670 1.660 1.680 1.660 1.670 58,000 96,300 1.6603 1.063 1.057 1.069 1.057 1.063 91,123 1.0568 -0.60%
2019-04-23 0 1.680 1.670 1.680 - - 0 0 - 1.069 1.063 1.069 - - 0 - 0.00%
2019-04-18 0 1.680 1.670 1.680 - - 0 0 - 1.069 1.063 1.069 - - 0 - 0.00%
2019-04-17 0 1.680 1.670 1.680 1.670 1.680 70,000 117,020 1.6717 1.069 1.063 1.069 1.063 1.069 109,976 1.0640 0.60%
2019-04-16 0 1.670 1.660 1.670 - - 0 0 - 1.063 1.057 1.063 - - 0 - 0.00%
2019-04-15 0 1.670 1.640 1.670 1.670 1.680 32,000 53,540 1.6731 1.063 1.044 1.063 1.063 1.069 50,275 1.0649 -0.60%
2019-04-12 0 1.680 1.640 1.680 1.610 1.680 164,000 270,340 1.6484 1.069 1.044 1.069 1.025 1.069 257,658 1.0492 0.60%
2019-04-11 0 1.670 1.650 1.670 1.670 1.680 200,000 334,200 1.6710 1.063 1.050 1.063 1.063 1.069 314,217 1.0636 -0.60%
2019-04-10 0 1.680 1.660 1.680 1.670 1.690 22,000 36,780 1.6718 1.069 1.057 1.069 1.063 1.076 34,564 1.0641 0.60%
2019-04-09 0 1.670 1.660 1.670 1.660 1.670 76,000 126,580 1.6655 1.063 1.057 1.063 1.057 1.063 119,403 1.0601 0.60%
2019-04-08 0 1.660 1.650 1.660 1.650 1.660 14,000 23,200 1.6571 1.057 1.050 1.057 1.050 1.057 21,995 1.0548 0.61%
2019-04-04 0 1.650 1.650 1.670 1.640 1.680 86,000 142,160 1.6530 1.050 1.050 1.063 1.044 1.069 135,113 1.0522 -1.79%
2019-04-03 0 1.680 1.670 1.680 1.670 1.680 140,000 234,920 1.6780 1.069 1.063 1.069 1.063 1.069 219,952 1.0681 0.00%
2019-04-02 0 1.680 1.670 1.680 1.670 1.680 22,000 36,780 1.6718 1.069 1.063 1.069 1.063 1.069 34,564 1.0641 0.60%
2019-04-01 0 1.670 1.640 1.670 - - 0 0 - 1.063 1.044 1.063 - - 0 - -0.60%
2019-03-29 0 1.680 1.640 1.680 1.630 1.680 146,000 239,300 1.6390 1.069 1.044 1.069 1.037 1.069 229,379 1.0433 3.07%
2019-03-28 0 1.630 1.630 1.640 1.630 1.660 98,000 160,400 1.6367 1.037 1.037 1.044 1.037 1.057 153,966 1.0418 -1.81%
2019-03-27 0 1.660 1.650 1.660 - - 0 0 - 1.057 1.050 1.057 - - 0 - -0.60%
2019-03-26 0 1.670 1.650 1.670 1.650 1.670 26,000 43,000 1.6538 1.063 1.050 1.063 1.050 1.063 40,848 1.0527 0.60%
2019-03-25 0 1.660 1.660 1.680 - - 0 0 - 1.057 1.057 1.069 - - 0 - 0.61%
2019-03-22 0 1.650 1.650 1.660 1.650 1.670 448,750 744,930 1.6600 1.050 1.050 1.057 1.050 1.063 705,025 1.0566 -1.79%
2019-03-21 0 1.680 1.670 1.680 1.670 1.690 92,250 155,190 1.6823 1.069 1.063 1.069 1.063 1.076 144,933 1.0708 0.60%
2019-03-20 0 1.670 1.670 1.680 1.670 1.710 80,000 135,380 1.6923 1.063 1.063 1.069 1.063 1.088 125,687 1.0771 -1.18%
2019-03-19 0 1.690 1.670 1.700 1.670 1.700 132,000 221,780 1.6802 1.076 1.063 1.082 1.063 1.082 207,383 1.0694 1.20%
2019-03-18 0 1.670 1.670 1.690 1.670 1.700 202,000 339,320 1.6798 1.063 1.063 1.076 1.063 1.082 317,359 1.0692 -1.18%
2019-03-15 0 1.690 1.680 1.700 1.690 1.710 244,000 414,860 1.7002 1.076 1.069 1.082 1.076 1.088 383,345 1.0822 -1.74%
2019-03-14 0 1.720 1.710 1.730 1.710 1.730 348,000 598,620 1.7202 1.095 1.088 1.101 1.088 1.101 546,738 1.0949 -1.71%
2019-03-13 0 1.750 1.750 1.760 1.710 1.760 194,000 337,980 1.7422 1.114 1.114 1.120 1.088 1.120 304,791 1.1089 2.34%
2019-03-12 0 1.710 1.710 1.730 1.700 1.750 98,000 169,220 1.7267 1.088 1.088 1.101 1.082 1.114 153,966 1.0991 0.59%
2019-03-11 0 1.700 1.690 1.700 1.680 1.700 238,000 401,040 1.6850 1.082 1.076 1.082 1.069 1.082 373,919 1.0725 0.59%
2019-03-08 0 1.690 1.680 1.690 1.670 1.690 112,104 189,314 1.6887 1.076 1.069 1.076 1.063 1.076 176,125 1.0749 0.00%
2019-03-07 0 1.690 1.680 1.690 1.680 1.700 88,000 148,260 1.6848 1.076 1.069 1.076 1.069 1.082 138,256 1.0724 0.60%
2019-03-06 0 1.680 1.670 1.690 1.670 1.680 710,000 1,189,120 1.6748 1.069 1.063 1.076 1.063 1.069 1,115,471 1.0660 0.60%
2019-03-05 0 1.670 1.670 1.680 1.670 1.690 214,000 357,800 1.6720 1.063 1.063 1.069 1.063 1.076 336,212 1.0642 0.00%
2019-03-04 0 1.670 1.660 1.670 1.670 1.690 84,000 140,800 1.6762 1.063 1.057 1.063 1.063 1.076 131,971 1.0669 0.00%
2019-03-01 0 1.670 1.660 1.670 1.670 1.680 246,000 410,880 1.6702 1.063 1.057 1.063 1.063 1.069 386,487 1.0631 0.00%
2019-02-28 0 1.670 1.660 1.670 1.660 1.670 344,000 573,220 1.6663 1.063 1.057 1.063 1.057 1.063 540,454 1.0606 0.60%
2019-02-27 0 1.660 1.660 1.670 1.650 1.680 474,000 790,380 1.6675 1.057 1.057 1.063 1.050 1.069 744,695 1.0613 -0.60%
2019-02-26 0 1.670 1.660 1.670 1.650 1.670 684,000 1,137,260 1.6627 1.063 1.057 1.063 1.050 1.063 1,074,623 1.0583 -0.60%
2019-02-25 0 1.680 1.670 1.680 1.660 1.680 276,000 461,400 1.6717 1.069 1.063 1.069 1.057 1.069 433,620 1.0641 0.00%
2019-02-22 0 1.680 1.680 1.700 1.660 1.680 252,000 422,760 1.6776 1.069 1.069 1.082 1.057 1.069 395,914 1.0678 0.00%
2019-02-21 0 1.680 1.660 1.680 1.680 1.690 414,000 695,560 1.6801 1.069 1.057 1.069 1.069 1.076 650,430 1.0694 0.00%
2019-02-20 0 1.680 1.670 1.680 1.650 1.680 466,000 777,880 1.6693 1.069 1.063 1.069 1.050 1.069 732,126 1.0625 0.00%
2019-02-19 0 1.680 1.680 1.690 1.650 1.680 548,000 911,480 1.6633 1.069 1.069 1.076 1.050 1.069 860,955 1.0587 0.00%
2019-02-18 0 1.680 1.670 1.680 1.650 1.680 466,000 779,680 1.6731 1.069 1.063 1.069 1.050 1.069 732,126 1.0650 0.60%
2019-02-15 0 1.670 1.660 1.670 1.650 1.670 428,000 713,280 1.6665 1.063 1.057 1.063 1.050 1.063 672,425 1.0608 0.00%
2019-02-14 0 1.670 1.660 1.670 1.650 1.670 110,000 183,140 1.6649 1.063 1.057 1.063 1.050 1.063 172,819 1.0597 0.00%
2019-02-13 0 1.670 1.660 1.670 1.650 1.690 562,173 933,860 1.6612 1.063 1.057 1.063 1.050 1.076 883,222 1.0573 -1.18%
2019-02-12 0 1.690 1.680 1.690 1.650 1.690 608,000 1,010,140 1.6614 1.076 1.069 1.076 1.050 1.076 955,220 1.0575 1.81%
2019-02-11 0 1.660 1.650 1.660 1.650 1.670 484,000 803,460 1.6600 1.057 1.050 1.057 1.050 1.063 760,406 1.0566 0.00%
2019-02-08 0 1.660 1.650 1.660 1.650 1.710 418,000 695,640 1.6642 1.057 1.050 1.057 1.050 1.088 656,714 1.0593 0.61%
2019-02-04 0 1.650 1.650 1.670 1.650 1.650 8,000 13,200 1.6500 1.050 1.050 1.063 1.050 1.050 12,569 1.0502 0.00%
2019-02-01 0 1.650 1.640 1.650 1.650 1.680 162,000 268,720 1.6588 1.050 1.044 1.050 1.050 1.069 254,516 1.0558 -0.60%
2019-01-31 0 1.660 1.650 1.660 1.630 1.660 488,000 805,320 1.6502 1.057 1.050 1.057 1.037 1.057 766,690 1.0504 0.00%
2019-01-30 0 1.660 1.650 1.660 1.650 1.700 424,000 704,120 1.6607 1.057 1.050 1.057 1.050 1.082 666,141 1.0570 0.61%
2019-01-29 0 1.650 1.610 1.650 1.610 1.660 28,000 45,980 1.6421 1.050 1.025 1.050 1.025 1.057 43,990 1.0452 0.61%
2019-01-28 0 1.640 1.640 1.650 - - 0 0 - 1.044 1.044 1.050 - - 0 - 0.61%
2019-01-25 0 1.630 1.620 1.630 1.630 1.690 258,000 426,740 1.6540 1.037 1.031 1.037 1.037 1.076 405,340 1.0528 -1.21%
2019-01-24 0 1.650 1.640 1.660 1.650 1.660 38,000 62,720 1.6505 1.050 1.044 1.057 1.050 1.057 59,701 1.0506 0.00%
2019-01-23 0 1.650 1.630 1.650 1.580 1.650 1,934,000 3,173,880 1.6411 1.050 1.037 1.050 1.006 1.050 3,038,481 1.0446 1.85%
2019-01-22 0 1.620 1.620 1.650 1.590 1.620 602,000 973,460 1.6170 1.031 1.031 1.050 1.012 1.031 945,794 1.0293 0.00%
2019-01-21 0 1.620 1.610 1.620 1.600 1.640 24,000 38,740 1.6142 1.031 1.025 1.031 1.018 1.044 37,706 1.0274 0.00%
2019-01-18 0 1.620 1.600 1.620 1.600 1.620 264,000 427,200 1.6182 1.031 1.018 1.031 1.018 1.031 414,767 1.0300 -1.22%
2019-01-17 0 1.640 1.600 1.640 1.560 1.640 39,000 62,060 1.5913 1.044 1.018 1.044 0.993 1.044 61,272 1.0129 3.14%
2019-01-16 0 1.590 1.590 1.650 - - 0 0 - 1.012 1.012 1.050 - - 0 - 0.00%
2019-01-15 0 1.590 1.590 1.600 1.590 1.600 140,000 223,500 1.5964 1.012 1.012 1.018 1.012 1.018 219,952 1.0161 -1.24%
2019-01-14 0 1.610 1.600 1.610 1.630 1.630 40,000 65,200 1.6300 1.025 1.018 1.025 1.037 1.037 62,843 1.0375 0.62%
2019-01-11 0 1.600 1.590 1.640 1.590 1.670 180,000 287,880 1.5993 1.018 1.012 1.044 1.012 1.063 282,796 1.0180 -1.84%
2019-01-10 0 1.670 1.660 1.680 1.670 1.680 26,000 43,660 1.6792 1.037 1.031 1.044 1.037 1.044 41,851 1.0432 0.00%
2019-01-09 0 1.670 1.670 1.680 1.670 1.680 74,000 124,020 1.6759 1.037 1.037 1.044 1.037 1.044 119,113 1.0412 0.00%
2019-01-08 0 1.670 1.650 1.680 1.650 1.680 106,000 176,760 1.6675 1.037 1.025 1.044 1.025 1.044 170,622 1.0360 -0.60%
2019-01-07 0 1.680 1.670 1.680 1.660 1.680 110,000 183,920 1.6720 1.044 1.037 1.044 1.031 1.044 177,060 1.0387 2.44%
2019-01-04 0 1.640 1.600 1.640 1.590 1.650 130,000 208,560 1.6043 1.019 0.994 1.019 0.988 1.025 209,253 0.9967 -1.20%
2019-01-03 0 1.660 1.600 1.660 1.660 1.680 112,000 187,720 1.6761 1.031 0.994 1.031 1.031 1.044 180,280 1.0413 4.40%
2019-01-02 0 1.590 1.590 1.690 1.580 1.640 224,000 360,700 1.6103 0.988 0.988 1.050 0.982 1.019 360,559 1.0004 -3.64%
2018-12-31 0 1.650 1.650 1.690 1.640 1.690 70,000 115,360 1.6480 1.025 1.025 1.050 1.019 1.050 112,675 1.0238 -2.37%
2018-12-28 0 1.690 1.640 1.690 1.690 1.690 6,000 10,140 1.6900 1.050 1.019 1.050 1.050 1.050 9,658 1.0499 0.00%
2018-12-27 0 1.690 1.640 1.690 1.640 1.690 102,000 169,140 1.6582 1.050 1.019 1.050 1.019 1.050 164,183 1.0302 1.20%
2018-12-24 0 1.670 1.640 1.670 1.640 1.670 18,000 29,580 1.6433 1.037 1.019 1.037 1.019 1.037 28,974 1.0209 0.00%
2018-12-21 0 1.670 1.650 1.670 1.640 1.670 114,000 187,640 1.6460 1.037 1.025 1.037 1.019 1.037 183,499 1.0226 2.45%
2018-12-20 0 1.630 1.630 1.670 1.630 1.630 28,000 45,640 1.6300 1.013 1.013 1.037 1.013 1.013 45,070 1.0126 -1.21%
2018-12-19 0 1.650 1.650 1.670 1.650 1.650 32,000 52,800 1.6500 1.025 1.025 1.037 1.025 1.025 51,508 1.0251 -1.20%
2018-12-18 0 1.670 1.630 1.670 - - 0 0 - 1.037 1.013 1.037 - - 0 - 0.00%
2018-12-17 0 1.670 1.650 1.680 1.660 1.670 36,000 59,800 1.6611 1.037 1.025 1.044 1.031 1.037 57,947 1.0320 2.45%
2018-12-14 0 1.630 1.630 1.690 1.610 1.700 350,000 586,360 1.6753 1.013 1.013 1.050 1.000 1.056 563,374 1.0408 0.00%
2018-12-13 0 1.630 1.630 1.650 - - 0 0 - 1.013 1.013 1.025 - - 0 - 0.00%
2018-12-12 0 1.630 1.620 1.630 1.620 1.710 52,000 85,000 1.6346 1.013 1.006 1.013 1.006 1.062 83,701 1.0155 0.00%
2018-12-11 0 1.630 1.630 1.640 1.630 1.650 44,000 71,960 1.6355 1.013 1.013 1.019 1.013 1.025 70,824 1.0160 -1.21%
2018-12-10 0 1.650 1.650 1.670 1.650 1.680 34,000 57,040 1.6776 1.025 1.025 1.037 1.025 1.044 54,728 1.0422 -4.07%
2018-12-07 0 1.720 1.650 1.720 1.660 1.720 42,000 69,960 1.6657 1.069 1.025 1.069 1.031 1.069 67,605 1.0348 3.61%
2018-12-06 0 1.660 1.630 1.660 1.630 1.660 38,000 62,620 1.6479 1.031 1.013 1.031 1.013 1.031 61,166 1.0238 0.61%
2018-12-05 0 1.650 1.640 1.660 1.590 1.660 208,000 341,740 1.6430 1.025 1.019 1.031 0.988 1.031 334,805 1.0207 -4.62%
2018-12-04 0 1.730 1.650 1.730 1.640 1.740 172,000 292,160 1.6986 1.075 1.025 1.075 1.019 1.081 276,858 1.0553 5.49%
2018-12-03 0 1.640 1.640 1.650 1.590 1.640 256,000 413,380 1.6148 1.019 1.019 1.025 0.988 1.019 412,068 1.0032 -0.61%
2018-11-30 0 1.650 1.650 1.680 1.640 1.680 117,000 193,150 1.6509 1.025 1.025 1.044 1.019 1.044 188,328 1.0256 -1.79%
2018-11-29 0 1.680 1.650 1.680 1.660 1.680 76,000 126,960 1.6705 1.044 1.025 1.044 1.031 1.044 122,333 1.0378 0.60%
2018-11-28 0 1.670 1.640 1.670 1.640 1.670 56,000 92,560 1.6529 1.037 1.019 1.037 1.019 1.037 90,140 1.0268 0.00%
2018-11-27 0 1.670 1.660 1.670 1.650 1.680 56,000 93,380 1.6675 1.037 1.031 1.037 1.025 1.044 90,140 1.0359 1.21%
2018-11-26 0 1.650 1.650 1.660 1.650 1.660 32,000 53,040 1.6575 1.025 1.025 1.031 1.025 1.031 51,508 1.0297 -0.60%
2018-11-23 0 1.660 1.640 1.660 1.650 1.670 44,000 72,760 1.6536 1.031 1.019 1.031 1.025 1.037 70,824 1.0273 0.61%
2018-11-22 0 1.650 1.640 1.660 1.640 1.650 104,000 170,640 1.6408 1.025 1.019 1.031 1.019 1.025 167,403 1.0193 0.00%
2018-11-21 0 1.650 1.640 1.650 1.640 1.650 120,000 196,940 1.6412 1.025 1.019 1.025 1.019 1.025 193,157 1.0196 0.61%
2018-11-20 0 1.640 1.640 1.660 1.640 1.650 60,000 98,900 1.6483 1.019 1.019 1.031 1.019 1.025 96,578 1.0240 0.61%
2018-11-19 0 1.630 1.630 1.640 1.610 1.690 718,000 1,170,520 1.6303 1.013 1.013 1.019 1.000 1.050 1,155,722 1.0128 -0.61%
2018-11-16 0 1.640 1.640 1.680 1.640 1.680 106,000 175,200 1.6528 1.019 1.019 1.044 1.019 1.044 170,622 1.0268 -1.20%
2018-11-15 0 1.660 1.640 1.660 1.640 1.670 82,000 134,620 1.6417 1.031 1.019 1.031 1.019 1.037 131,991 1.0199 1.22%
2018-11-14 0 1.640 1.640 1.680 1.640 1.650 110,000 181,180 1.6471 1.019 1.019 1.044 1.019 1.025 177,060 1.0233 -0.61%
2018-11-13 0 1.650 1.650 1.690 1.640 1.690 162,000 269,800 1.6654 1.025 1.025 1.050 1.019 1.050 260,762 1.0347 -0.60%
2018-11-12 0 1.660 1.660 1.680 1.650 1.660 24,000 39,760 1.6567 1.031 1.031 1.044 1.025 1.031 38,631 1.0292 0.61%
2018-11-09 0 1.650 1.650 1.690 1.650 1.690 82,000 135,760 1.6556 1.025 1.025 1.050 1.025 1.050 131,991 1.0286 0.00%
2018-11-08 0 1.650 1.650 1.700 1.650 1.700 82,000 136,600 1.6659 1.025 1.025 1.056 1.025 1.056 131,991 1.0349 -2.94%
2018-11-07 0 1.700 1.670 1.700 1.630 1.700 36,500 61,025 1.6719 1.056 1.037 1.056 1.013 1.056 58,752 1.0387 1.19%
2018-11-06 0 1.680 1.660 1.670 1.670 1.690 36,000 60,340 1.6761 1.044 1.031 1.037 1.037 1.050 57,947 1.0413 -0.59%
2018-11-05 0 1.690 1.680 1.690 1.680 1.690 18,000 30,320 1.6844 1.050 1.044 1.050 1.044 1.050 28,974 1.0465 0.00%
2018-11-02 0 1.690 1.680 1.710 1.670 1.720 170,000 289,220 1.7013 1.050 1.044 1.062 1.037 1.069 273,639 1.0569 1.20%
2018-11-01 0 1.670 1.670 1.690 1.660 1.720 122,000 205,220 1.6821 1.037 1.037 1.050 1.031 1.069 196,376 1.0450 -1.18%
2018-10-31 0 1.690 1.690 1.720 1.630 1.700 322,000 536,280 1.6655 1.050 1.050 1.069 1.013 1.056 518,304 1.0347 1.20%
2018-10-30 0 1.670 1.660 1.730 1.630 1.780 820,000 1,382,460 1.6859 1.037 1.031 1.075 1.013 1.106 1,319,905 1.0474 -7.73%
2018-10-29 0 1.810 1.800 1.810 1.780 1.820 192,000 344,280 1.7931 1.124 1.118 1.124 1.106 1.131 309,051 1.1140 -1.09%
2018-10-26 0 1.830 1.830 1.860 1.810 1.830 76,000 138,160 1.8179 1.137 1.137 1.156 1.124 1.137 122,333 1.1294 2.23%
2018-10-25 0 1.790 1.780 1.800 1.790 1.810 192,750 348,207 1.8065 1.112 1.106 1.118 1.112 1.124 310,258 1.1223 -1.10%
2018-10-24 0 1.810 1.810 1.850 1.810 1.830 20,000 36,400 1.8200 1.124 1.124 1.149 1.124 1.137 32,193 1.1307 -1.09%
2018-10-23 0 1.830 1.810 1.830 1.810 1.810 2,000 3,620 1.8100 1.137 1.124 1.137 1.124 1.124 3,219 1.1245 0.00%
2018-10-22 0 1.830 1.820 1.830 1.800 1.910 198,000 361,000 1.8232 1.137 1.131 1.137 1.118 1.187 318,709 1.1327 2.81%
2018-10-19 0 1.780 1.770 1.780 1.800 1.800 6,000 10,800 1.8000 1.106 1.100 1.106 1.118 1.118 9,658 1.1183 -1.66%
2018-10-18 0 1.810 1.800 1.820 1.810 1.820 14,000 25,440 1.8171 1.124 1.118 1.131 1.124 1.131 22,535 1.1289 0.00%
2018-10-16 0 1.810 1.800 1.810 1.810 1.820 14,000 25,440 1.8171 1.124 1.118 1.124 1.124 1.131 22,535 1.1289 -0.55%
2018-10-15 0 1.820 1.810 1.820 1.800 1.820 122,000 219,920 1.8026 1.131 1.124 1.131 1.118 1.131 196,376 1.1199 -1.62%
2018-10-12 0 1.850 1.800 1.850 1.800 1.930 50,000 94,000 1.8800 1.149 1.118 1.149 1.118 1.199 80,482 1.1680 2.78%
2018-10-11 0 1.800 1.800 1.860 1.800 1.870 236,000 426,260 1.8062 1.118 1.118 1.156 1.118 1.162 379,875 1.1221 -2.70%
2018-10-10 0 1.850 1.810 1.850 1.800 1.850 60,000 110,320 1.8387 1.149 1.124 1.149 1.118 1.149 96,578 1.1423 2.21%
2018-10-09 0 1.810 1.810 1.840 1.810 1.820 58,000 105,460 1.8183 1.124 1.124 1.143 1.124 1.131 93,359 1.1296 -1.63%
2018-10-08 0 1.840 1.820 1.850 1.840 1.840 20,000 36,800 1.8400 1.143 1.131 1.149 1.143 1.143 32,193 1.1431 -0.54%
2018-10-05 0 1.850 1.850 1.860 1.850 1.860 1,752,000 3,241,760 1.8503 1.149 1.149 1.156 1.149 1.156 2,820,090 1.1495 0.00%
2018-10-04 0 1.850 1.850 1.870 1.850 1.850 184,000 340,400 1.8500 1.149 1.149 1.162 1.149 1.149 296,174 1.1493 -1.07%
2018-10-03 0 1.870 1.840 1.870 1.810 1.870 70,000 130,000 1.8571 1.162 1.143 1.162 1.124 1.162 112,675 1.1538 1.08%
2018-10-02 0 1.850 1.850 1.880 1.850 1.870 242,000 448,680 1.8540 1.149 1.149 1.168 1.149 1.162 389,533 1.1518 -1.60%
2018-09-28 0 1.880 1.870 1.880 1.860 1.880 364,000 677,320 1.8608 1.168 1.162 1.168 1.156 1.168 585,909 1.1560 0.53%
2018-09-27 0 1.870 1.870 1.890 1.870 1.880 63,079 118,174 1.8734 1.162 1.162 1.174 1.162 1.168 101,535 1.1639 0.00%
2018-09-26 0 1.870 1.870 1.930 1.860 1.940 270,000 512,400 1.8978 1.162 1.162 1.199 1.156 1.205 434,603 1.1790 -2.60%
2018-09-24 0 1.920 1.900 1.920 1.920 1.920 8,000 15,360 1.9200 1.193 1.180 1.193 1.193 1.193 12,877 1.1928 0.00%
2018-09-21 0 1.920 1.890 1.940 1.920 1.920 10,000 19,200 1.9200 1.193 1.174 1.205 1.193 1.193 16,096 1.1928 0.00%
2018-09-20 0 1.920 1.870 1.930 1.860 1.940 102,000 195,260 1.9143 1.193 1.162 1.199 1.156 1.205 164,183 1.1893 2.13%
2018-09-19 0 1.880 1.880 1.920 1.880 1.900 30,000 56,600 1.8867 1.168 1.168 1.193 1.168 1.180 48,289 1.1721 -1.57%
2018-09-18 0 1.910 1.890 1.910 1.910 1.910 6,000 11,460 1.9100 1.187 1.174 1.187 1.187 1.187 9,658 1.1866 0.53%
2018-09-17 0 1.900 1.870 1.900 - - 0 0 - 1.180 1.162 1.180 - - 0 - 0.00%
2018-09-14 0 1.900 1.840 1.920 1.900 1.920 28,000 53,440 1.9086 1.180 1.143 1.193 1.180 1.193 45,070 1.1857 -1.04%
2018-09-13 0 1.920 1.850 1.920 1.840 1.930 140,000 265,140 1.8939 1.193 1.149 1.193 1.143 1.199 225,350 1.1766 3.78%
2018-09-12 0 1.850 1.850 1.890 1.840 1.860 340,000 630,400 1.8541 1.149 1.149 1.174 1.143 1.156 547,278 1.1519 0.00%
2018-09-11 0 1.850 1.850 1.860 1.820 1.870 60,000 111,080 1.8513 1.149 1.149 1.156 1.131 1.162 96,578 1.1502 -0.54%
2018-09-10 0 1.860 1.850 1.880 1.850 1.880 106,000 196,240 1.8513 1.156 1.149 1.168 1.149 1.168 170,622 1.1501 -2.11%
2018-09-07 0 1.900 1.880 1.900 1.860 1.900 190,000 357,780 1.8831 1.180 1.168 1.180 1.156 1.180 305,832 1.1699 0.00%
2018-09-06 0 1.900 1.880 1.900 1.900 1.910 24,000 45,620 1.9008 1.180 1.168 1.180 1.180 1.187 38,631 1.1809 0.00%
2018-09-05 0 1.900 1.900 1.930 1.800 1.900 370,000 700,560 1.8934 1.180 1.180 1.199 1.118 1.180 595,567 1.1763 -1.55%
2018-09-04 0 1.930 1.900 1.930 - - 750 1,342 1.7893 1.199 1.180 1.199 - - 1,207 1.1116 -0.52%
2018-09-03 0 1.940 1.900 1.940 1.940 1.940 4,000 7,760 1.9400 1.205 1.180 1.205 1.205 1.205 6,439 1.2052 0.00%
2018-08-31 0 1.940 1.910 1.940 1.830 1.960 368,000 698,900 1.8992 1.205 1.187 1.205 1.137 1.218 592,348 1.1799 1.04%
2018-08-30 0 2.070 2.060 2.070 2.050 2.100 1,502,000 3,108,780 2.0698 1.193 1.187 1.193 1.181 1.210 2,606,561 1.1927 0.00%
2018-08-29 0 2.070 2.060 2.070 2.070 2.070 246,000 509,220 2.0700 1.193 1.187 1.193 1.193 1.193 426,907 1.1928 0.00%
2018-08-28 0 2.070 2.060 2.070 2.060 2.070 518,000 1,072,160 2.0698 1.193 1.187 1.193 1.187 1.193 898,934 1.1927 -1.43%
2018-08-27 0 2.100 2.100 2.120 2.100 2.130 342,000 721,960 2.1110 1.210 1.210 1.222 1.210 1.227 593,505 1.2164 -1.41%
2018-08-24 0 2.130 2.130 2.140 2.120 2.150 40,000 85,560 2.1390 1.227 1.227 1.233 1.222 1.239 69,416 1.2326 -0.93%
2018-08-23 0 2.150 2.120 2.150 2.110 2.150 268,000 573,360 2.1394 1.239 1.222 1.239 1.216 1.239 465,085 1.2328 0.00%
2018-08-22 0 2.150 2.140 2.150 2.140 2.150 94,000 201,660 2.1453 1.239 1.233 1.239 1.233 1.239 163,127 1.2362 0.00%
2018-08-21 0 2.150 2.140 2.150 2.090 2.150 336,000 712,640 2.1210 1.239 1.233 1.239 1.204 1.239 583,092 1.2222 2.38%
2018-08-20 0 2.100 2.080 2.100 2.060 2.100 312,000 645,800 2.0699 1.210 1.199 1.210 1.187 1.210 541,443 1.1927 2.94%
2018-08-17 0 2.040 2.040 2.050 2.030 2.050 144,000 294,300 2.0438 1.176 1.176 1.181 1.170 1.181 249,897 1.1777 0.49%
2018-08-16 0 2.030 2.020 2.040 2.000 2.040 142,000 287,360 2.0237 1.170 1.164 1.176 1.152 1.176 246,426 1.1661 1.00%
2018-08-15 0 2.010 2.000 2.030 1.980 2.040 668,000 1,338,020 2.0030 1.158 1.152 1.170 1.141 1.176 1,159,243 1.1542 0.50%
2018-08-14 0 2.000 2.000 2.020 2.000 2.040 118,000 238,520 2.0214 1.152 1.152 1.164 1.152 1.176 204,776 1.1648 -1.48%
2018-08-13 0 2.030 2.020 2.040 1.990 2.040 406,000 816,820 2.0119 1.170 1.164 1.176 1.147 1.176 704,570 1.1593 0.50%
2018-08-10 0 2.020 2.010 2.040 2.000 2.050 2,580,000 5,240,500 2.0312 1.164 1.158 1.176 1.152 1.181 4,477,316 1.1705 -1.46%
2018-08-09 0 2.050 2.040 2.050 2.030 2.060 290,000 594,760 2.0509 1.181 1.176 1.181 1.170 1.187 503,264 1.1818 0.99%
2018-08-08 0 2.030 2.030 2.040 2.030 2.070 1,234,000 2,527,540 2.0482 1.170 1.170 1.176 1.170 1.193 2,141,476 1.1803 -1.46%
2018-08-07 0 2.060 2.050 2.070 2.050 2.070 42,000 86,740 2.0652 1.187 1.181 1.193 1.181 1.193 72,887 1.1901 0.00%
2018-08-06 0 2.060 2.050 2.060 2.030 2.070 350,000 718,100 2.0517 1.187 1.181 1.187 1.170 1.193 607,388 1.1823 0.49%
2018-08-03 0 2.050 2.040 2.050 2.020 2.050 194,000 395,980 2.0411 1.181 1.176 1.181 1.164 1.181 336,666 1.1762 0.00%
2018-08-02 0 2.050 2.050 2.060 2.040 2.070 326,000 667,080 2.0463 1.181 1.181 1.187 1.176 1.193 565,738 1.1791 -0.49%
2018-08-01 0 2.060 2.050 2.060 2.050 2.070 440,000 907,740 2.0630 1.187 1.181 1.187 1.181 1.193 763,573 1.1888 0.49%
2018-07-31 0 2.050 2.050 2.080 2.050 2.070 180,000 371,180 2.0621 1.181 1.181 1.199 1.181 1.193 312,371 1.1883 0.00%
2018-07-30 0 2.050 2.050 2.070 2.010 2.070 730,000 1,494,040 2.0466 1.181 1.181 1.193 1.158 1.193 1,266,837 1.1793 -0.97%
2018-07-27 0 2.070 2.050 2.080 2.040 2.070 480,000 988,240 2.0588 1.193 1.181 1.199 1.176 1.193 832,989 1.1864 0.98%
2018-07-26 0 2.050 2.040 2.050 2.000 2.060 180,000 367,280 2.0404 1.181 1.176 1.181 1.152 1.187 312,371 1.1758 0.99%
2018-07-25 0 2.030 2.030 2.050 2.020 2.040 86,000 174,580 2.0300 1.170 1.170 1.181 1.164 1.176 149,244 1.1698 -0.49%
2018-07-24 0 2.040 2.030 2.050 2.000 2.040 36,000 73,180 2.0328 1.176 1.170 1.181 1.152 1.176 62,474 1.1714 0.00%
2018-07-23 0 2.040 2.020 2.040 - - 0 0 - 1.176 1.164 1.176 - - 0 - 0.00%
2018-07-20 0 2.040 2.010 2.040 2.000 2.060 400,000 815,900 2.0398 1.176 1.158 1.176 1.152 1.187 694,157 1.1754 2.00%
2018-07-19 0 2.000 2.000 2.020 2.000 2.030 70,000 141,200 2.0171 1.152 1.152 1.164 1.152 1.170 121,478 1.1624 -1.48%
2018-07-18 0 2.030 2.000 2.030 2.000 2.030 364,000 735,120 2.0196 1.170 1.152 1.170 1.152 1.170 631,683 1.1637 1.50%
2018-07-17 0 2.000 1.980 2.010 1.950 2.000 140,000 278,940 1.9924 1.152 1.141 1.158 1.124 1.152 242,955 1.1481 1.52%
2018-07-16 0 1.970 1.970 1.980 1.920 1.970 196,000 383,200 1.9551 1.135 1.135 1.141 1.106 1.135 340,137 1.1266 2.07%
2018-07-13 0 1.930 1.920 1.950 1.920 1.930 200,000 385,300 1.9265 1.112 1.106 1.124 1.106 1.112 347,079 1.1101 0.00%
2018-07-12 0 1.930 1.920 1.950 1.910 1.950 762,000 1,472,660 1.9326 1.112 1.106 1.124 1.101 1.124 1,322,370 1.1137 -1.03%
2018-07-11 0 1.950 1.950 1.970 1.950 2.030 214,000 422,140 1.9726 1.124 1.124 1.135 1.124 1.170 371,374 1.1367 -1.02%
2018-07-10 0 1.970 1.970 1.980 1.930 2.000 408,000 807,440 1.9790 1.135 1.135 1.141 1.112 1.152 708,041 1.1404 -1.50%
2018-07-09 0 2.000 2.000 2.010 1.990 2.010 145,120 289,980 1.9982 1.152 1.152 1.158 1.147 1.158 251,840 1.1514 0.00%
2018-07-06 0 2.000 1.990 2.000 1.990 2.000 426,000 850,200 1.9958 1.152 1.147 1.152 1.147 1.152 739,278 1.1500 -1.96%
2018-07-05 0 2.040 2.010 2.040 2.000 2.050 232,000 466,080 2.0090 1.176 1.158 1.176 1.152 1.181 402,611 1.1576 -0.49%
2018-07-04 0 2.050 2.010 2.050 2.000 2.060 178,000 359,660 2.0206 1.181 1.158 1.181 1.152 1.187 308,900 1.1643 0.00%
2018-07-03 0 2.050 2.030 2.050 1.990 2.050 268,000 544,920 2.0333 1.181 1.170 1.181 1.147 1.181 465,085 1.1717 3.02%
2018-06-29 0 1.990 1.990 2.010 1.990 2.100 2,104,000 4,237,100 2.0138 1.147 1.147 1.158 1.147 1.210 3,651,268 1.1604 -1.97%
2018-06-28 0 2.030 2.010 2.030 2.000 2.050 24,000 48,460 2.0192 1.170 1.158 1.170 1.152 1.181 41,649 1.1635 1.50%
2018-06-27 0 2.000 1.990 2.030 2.000 2.030 64,000 128,660 2.0103 1.152 1.147 1.170 1.152 1.170 111,065 1.1584 -1.48%
2018-06-26 0 2.030 2.010 2.030 1.980 2.030 60,000 119,820 1.9970 1.170 1.158 1.170 1.141 1.170 104,124 1.1507 1.50%
2018-06-25 0 2.000 1.990 2.010 2.000 2.050 268,000 540,660 2.0174 1.152 1.147 1.158 1.152 1.181 465,085 1.1625 -0.99%
2018-06-22 0 2.020 2.020 2.030 2.020 2.050 332,000 675,400 2.0343 1.164 1.164 1.170 1.164 1.181 576,151 1.1723 -0.98%
2018-06-21 0 2.040 2.040 2.090 2.040 2.050 74,000 150,980 2.0403 1.176 1.176 1.204 1.176 1.181 128,419 1.1757 0.00%
2018-06-20 0 2.040 2.040 2.060 2.030 2.060 330,000 677,260 2.0523 1.176 1.176 1.187 1.170 1.187 572,680 1.1826 -0.97%
2018-06-19 0 2.060 2.050 2.070 2.050 2.110 636,000 1,327,820 2.0878 1.187 1.181 1.193 1.181 1.216 1,103,710 1.2031 0.00%
2018-06-15 0 2.060 2.060 2.100 2.050 2.110 156,000 323,640 2.0746 1.187 1.187 1.210 1.181 1.216 270,721 1.1955 0.00%
2018-06-14 0 2.060 2.060 2.070 2.050 2.100 108,000 222,700 2.0620 1.187 1.187 1.193 1.181 1.210 187,423 1.1882 -0.48%
2018-06-13 0 2.070 2.070 2.090 2.050 2.100 108,000 224,460 2.0783 1.193 1.193 1.204 1.181 1.210 187,423 1.1976 0.00%
2018-06-12 0 2.070 2.050 2.070 2.050 2.070 34,000 70,320 2.0682 1.193 1.181 1.193 1.181 1.193 59,003 1.1918 0.49%
2018-06-11 0 2.060 2.060 2.090 2.050 2.100 180,000 372,260 2.0681 1.187 1.187 1.204 1.181 1.210 312,371 1.1917 -0.48%
2018-06-08 0 2.070 2.070 2.100 2.050 2.110 849,500 1,759,385 2.0711 1.193 1.193 1.210 1.181 1.216 1,474,217 1.1934 0.00%
2018-06-07 0 2.070 2.070 2.110 - - 0 0 - 1.193 1.193 1.216 - - 0 - 0.49%
2018-06-06 0 2.060 2.060 2.110 - - 0 0 - 1.187 1.187 1.216 - - 0 - 0.49%
2018-06-05 0 2.050 2.050 2.090 2.040 2.050 1,274,000 2,611,480 2.0498 1.181 1.181 1.204 1.176 1.181 2,210,892 1.1812 0.00%
2018-06-04 0 2.050 2.050 2.070 2.050 2.060 62,000 127,300 2.0532 1.181 1.181 1.193 1.181 1.187 107,594 1.1831 -0.49%
2018-06-01 0 2.060 2.060 2.100 2.050 2.060 36,000 74,040 2.0567 1.187 1.187 1.210 1.181 1.187 62,474 1.1851 0.49%
2018-05-31 0 2.050 2.050 2.080 2.040 2.050 212,000 434,500 2.0495 1.181 1.181 1.199 1.176 1.181 367,903 1.1810 0.00%
2018-05-30 0 2.050 2.050 2.100 2.050 2.050 68,000 139,400 2.0500 1.181 1.181 1.210 1.181 1.181 118,007 1.1813 -0.49%
2018-05-29 0 2.060 2.050 2.060 2.060 2.080 56,000 115,960 2.0707 1.187 1.181 1.187 1.187 1.199 97,182 1.1932 -0.48%
2018-05-28 0 2.070 2.070 2.100 2.070 2.080 40,000 82,840 2.0710 1.193 1.193 1.210 1.193 1.199 69,416 1.1934 -0.48%
2018-05-25 0 2.080 2.070 2.120 2.070 2.110 58,000 121,360 2.0924 1.199 1.193 1.222 1.193 1.216 100,653 1.2057 0.48%
2018-05-24 0 2.070 2.070 2.120 - - 0 0 - 1.193 1.193 1.222 - - 0 - 0.00%
2018-05-23 0 2.070 2.070 2.100 2.070 2.080 178,000 370,140 2.0794 1.193 1.193 1.210 1.193 1.199 308,900 1.1983 -1.43%
2018-05-21 0 2.100 2.090 2.130 2.080 2.100 66,000 138,200 2.0939 1.210 1.204 1.227 1.199 1.210 114,536 1.2066 -1.87%
2018-05-18 0 2.140 2.110 2.140 2.080 2.150 76,000 161,140 2.1203 1.233 1.216 1.233 1.199 1.239 131,890 1.2218 2.88%
2018-05-17 0 2.080 2.080 2.090 2.080 2.100 48,000 100,100 2.0854 1.199 1.199 1.204 1.199 1.210 83,299 1.2017 -1.89%
2018-05-16 0 2.120 2.090 2.120 2.120 2.120 32,000 67,840 2.1200 1.222 1.204 1.222 1.222 1.222 55,533 1.2216 0.47%
2018-05-15 0 2.110 2.100 2.120 2.130 2.130 20,000 42,600 2.1300 1.216 1.210 1.222 1.227 1.227 34,708 1.2274 1.44%
2018-05-14 0 2.080 2.080 2.100 2.080 2.090 16,000 33,300 2.0813 1.199 1.199 1.210 1.199 1.204 27,766 1.1993 -0.95%
2018-05-11 0 2.100 2.100 2.110 2.100 2.110 108,000 227,180 2.1035 1.210 1.210 1.216 1.210 1.216 187,423 1.2121 0.00%
2018-05-10 0 2.100 2.100 2.110 2.090 2.100 42,000 87,940 2.0938 1.210 1.210 1.216 1.204 1.210 72,887 1.2065 0.96%
2018-05-09 0 2.080 2.080 2.110 2.080 2.090 90,000 187,700 2.0856 1.199 1.199 1.216 1.199 1.204 156,185 1.2018 0.48%
2018-05-08 0 2.070 2.070 2.110 2.060 2.110 138,000 288,000 2.0870 1.193 1.193 1.216 1.187 1.216 239,484 1.2026 0.00%
2018-05-07 0 2.070 2.060 2.080 2.060 2.070 120,000 248,200 2.0683 1.193 1.187 1.199 1.187 1.193 208,247 1.1919 0.00%
2018-05-04 0 2.070 2.070 2.080 2.070 2.080 66,000 137,120 2.0776 1.193 1.193 1.199 1.193 1.199 114,536 1.1972 -0.48%
2018-05-03 0 2.080 2.060 2.080 2.070 2.080 168,000 348,440 2.0740 1.199 1.187 1.199 1.193 1.199 291,546 1.1951 -0.48%
2018-05-02 0 2.090 2.070 2.100 2.050 2.110 42,000 87,920 2.0933 1.204 1.193 1.210 1.181 1.216 72,887 1.2063 0.97%
2018-04-30 0 2.070 2.050 2.070 2.070 2.070 20,000 41,400 2.0700 1.193 1.181 1.193 1.193 1.193 34,708 1.1928 0.98%
2018-04-27 0 2.050 2.050 2.060 2.040 2.060 73,000 149,680 2.0504 1.181 1.181 1.187 1.176 1.187 126,684 1.1815 0.49%
2018-04-26 0 2.040 2.040 2.070 2.040 2.070 1,154,000 2,375,000 2.0581 1.176 1.176 1.193 1.176 1.193 2,002,644 1.1859 -1.45%
2018-04-25 0 2.070 2.060 2.100 2.060 2.070 546,000 1,125,100 2.0606 1.193 1.187 1.210 1.187 1.193 947,525 1.1874 0.00%
2018-04-24 0 2.070 2.060 2.090 2.020 2.080 412,000 845,680 2.0526 1.193 1.187 1.204 1.164 1.199 714,982 1.1828 -1.43%
2018-04-23 0 2.100 2.070 2.100 2.100 2.100 4,000 8,400 2.1000 1.210 1.193 1.210 1.210 1.210 6,942 1.2101 0.00%
2018-04-20 0 2.100 2.080 2.100 - - 0 0 - 1.210 1.199 1.210 - - 0 - 0.00%
2018-04-19 0 2.100 2.090 2.100 2.090 2.100 30,000 62,800 2.0933 1.210 1.204 1.210 1.204 1.210 52,062 1.2063 0.96%
2018-04-18 0 2.080 2.080 2.090 2.070 2.080 216,000 447,460 2.0716 1.199 1.199 1.204 1.193 1.199 374,845 1.1937 0.48%
2018-04-17 0 2.070 2.080 2.120 2.070 2.130 32,000 67,560 2.1113 1.193 1.199 1.222 1.193 1.227 55,533 1.2166 -1.43%
2018-04-16 0 2.100 2.080 2.130 2.020 2.200 126,000 265,000 2.1032 1.210 1.199 1.227 1.164 1.268 218,660 1.2119 0.00%
2018-04-13 0 2.100 2.100 2.160 - - 0 0 - 1.210 1.210 1.245 - - 0 - 0.00%
2018-04-12 0 2.100 2.090 2.100 2.090 2.120 48,000 101,580 2.1163 1.210 1.204 1.210 1.204 1.222 83,299 1.2195 -0.47%
2018-04-11 0 2.110 2.110 2.160 2.110 2.200 60,000 129,360 2.1560 1.216 1.216 1.245 1.216 1.268 104,124 1.2424 -0.47%
2018-04-10 0 2.120 2.090 2.130 2.100 2.150 48,000 101,980 2.1246 1.222 1.204 1.227 1.210 1.239 83,299 1.2243 0.95%
2018-04-09 0 2.100 2.100 2.120 2.080 2.100 120,000 251,220 2.0935 1.210 1.210 1.222 1.199 1.210 208,247 1.2064 0.00%
2018-04-06 0 2.100 2.090 2.100 2.080 2.100 136,000 284,740 2.0937 1.210 1.204 1.210 1.199 1.210 236,014 1.2065 0.00%
2018-04-04 0 2.100 2.090 2.110 2.070 2.100 42,000 88,140 2.0986 1.210 1.204 1.216 1.193 1.210 72,887 1.2093 0.48%
2018-04-03 0 2.090 2.090 2.140 2.060 2.140 62,000 129,780 2.0932 1.204 1.204 1.233 1.187 1.233 107,594 1.2062 1.46%
2018-03-29 0 2.060 2.060 2.090 2.060 2.100 3,494,000 7,271,400 2.0811 1.187 1.187 1.204 1.187 1.210 6,063,465 1.1992 -1.90%
2018-03-28 0 2.100 2.090 2.110 2.100 2.120 22,000 46,240 2.1018 1.210 1.204 1.216 1.210 1.222 38,179 1.2111 -1.41%
2018-03-27 0 2.130 2.120 2.130 2.100 2.140 148,000 312,520 2.1116 1.227 1.222 1.227 1.210 1.233 256,838 1.2168 1.43%
2018-03-26 0 2.100 2.100 2.110 2.070 2.100 336,000 701,380 2.0874 1.210 1.210 1.216 1.193 1.210 583,092 1.2029 -0.47%
2018-03-23 0 2.110 2.100 2.110 2.100 2.150 188,000 397,180 2.1127 1.216 1.210 1.216 1.210 1.239 326,254 1.2174 -2.76%
2018-03-22 0 2.170 2.170 2.180 2.170 2.180 46,000 100,240 2.1791 1.250 1.250 1.256 1.250 1.256 79,828 1.2557 -1.81%
2018-03-21 0 2.210 2.180 2.230 2.210 2.240 28,000 62,260 2.2236 1.273 1.256 1.285 1.273 1.291 48,591 1.2813 -1.34%
2018-03-20 0 2.240 2.230 2.260 2.240 2.240 34,000 76,160 2.2400 1.291 1.285 1.302 1.291 1.291 59,003 1.2908 0.00%
2018-03-19 0 2.240 2.230 2.250 2.230 2.240 134,000 300,080 2.2394 1.291 1.285 1.297 1.285 1.291 232,543 1.2904 0.45%
2018-03-16 0 2.230 2.220 2.230 2.220 2.240 106,000 236,740 2.2334 1.285 1.279 1.285 1.279 1.291 183,952 1.2870 -0.45%
2018-03-15 0 2.240 2.230 2.240 2.230 2.260 276,000 618,660 2.2415 1.291 1.285 1.291 1.285 1.302 478,969 1.2917 0.00%
2018-03-14 0 2.240 2.230 2.240 2.230 2.260 400,000 896,060 2.2402 1.291 1.285 1.291 1.285 1.302 694,157 1.2909 -1.32%
2018-03-13 0 2.270 2.270 2.280 2.270 2.280 128,020 291,264 2.2751 1.308 1.308 1.314 1.308 1.314 222,165 1.3110 0.89%
2018-03-12 0 2.250 2.240 2.270 2.240 2.280 364,000 823,020 2.2610 1.297 1.291 1.308 1.291 1.314 631,683 1.3029 -0.88%
2018-03-09 0 2.270 2.260 2.270 2.270 2.270 14,000 31,780 2.2700 1.308 1.302 1.308 1.308 1.308 24,296 1.3081 -0.44%
2018-03-08 0 2.280 2.270 2.280 2.230 2.280 504,000 1,144,900 2.2716 1.314 1.308 1.314 1.285 1.314 874,638 1.3090 0.44%
2018-03-07 0 2.270 2.270 2.280 2.260 2.280 194,000 439,420 2.2651 1.308 1.308 1.314 1.302 1.314 336,666 1.3052 0.00%
2018-03-06 0 2.270 2.250 2.270 2.180 2.270 520,000 1,168,120 2.2464 1.308 1.297 1.308 1.256 1.308 902,405 1.2945 2.25%
2018-03-05 0 2.220 2.200 2.240 2.180 2.240 360,000 794,980 2.2083 1.279 1.268 1.291 1.256 1.291 624,742 1.2725 0.91%
2018-03-02 0 2.200 2.190 2.200 2.200 2.200 212,500 466,875 2.1971 1.268 1.262 1.268 1.268 1.268 368,771 1.2660 -0.90%
2018-03-01 0 2.220 2.200 2.220 2.240 2.240 20,000 44,800 2.2400 1.279 1.268 1.279 1.291 1.291 34,708 1.2908 0.00%
2018-02-28 0 2.220 2.210 2.220 2.140 2.280 572,000 1,270,520 2.2212 1.279 1.273 1.279 1.233 1.314 992,645 1.2799 1.37%
2018-02-27 0 2.190 2.180 2.200 2.190 2.200 404,000 887,300 2.1963 1.262 1.256 1.268 1.262 1.268 701,099 1.2656 -0.45%
2018-02-26 0 2.200 2.190 2.220 2.160 2.200 204,000 445,660 2.1846 1.268 1.262 1.279 1.245 1.268 354,020 1.2589 1.38%
2018-02-23 0 2.170 2.170 2.210 2.170 2.220 252,000 554,740 2.2013 1.250 1.250 1.273 1.250 1.279 437,319 1.2685 -1.36%
2018-02-22 0 2.200 2.200 2.210 2.160 2.200 376,000 824,040 2.1916 1.268 1.268 1.273 1.245 1.268 652,508 1.2629 0.46%
2018-02-21 0 2.190 2.150 2.190 2.140 2.190 166,000 359,880 2.1680 1.262 1.239 1.262 1.233 1.262 288,075 1.2493 0.46%
2018-02-20 0 2.180 2.170 2.200 2.170 2.240 974,000 2,127,240 2.1840 1.256 1.250 1.268 1.250 1.291 1,690,273 1.2585 0.46%
2018-02-15 0 2.170 2.170 2.180 2.170 2.200 136,000 296,440 2.1797 1.250 1.250 1.256 1.250 1.268 236,014 1.2560 -0.46%
2018-02-14 0 2.180 2.160 2.180 2.160 2.180 74,000 159,940 2.1614 1.256 1.245 1.256 1.245 1.256 128,419 1.2455 0.93%
2018-02-13 0 2.160 2.150 2.160 2.130 2.170 570,000 1,223,740 2.1469 1.245 1.239 1.245 1.227 1.250 989,174 1.2371 1.41%
2018-02-12 0 2.130 2.110 2.140 2.030 2.140 1,168,000 2,416,780 2.0692 1.227 1.216 1.233 1.170 1.233 2,026,940 1.1923 1.91%
2018-02-09 0 2.090 2.090 2.100 2.090 2.140 958,000 2,019,720 2.1083 1.204 1.204 1.210 1.204 1.233 1,662,507 1.2149 -3.69%
2018-02-08 0 2.170 2.160 2.170 2.130 2.170 288,000 620,540 2.1547 1.250 1.245 1.250 1.227 1.250 499,793 1.2416 0.46%
2018-02-07 0 2.160 2.160 2.170 2.100 2.160 484,000 1,031,440 2.1311 1.245 1.245 1.250 1.210 1.245 839,931 1.2280 1.41%
2018-02-06 0 2.130 2.130 2.140 2.070 2.130 894,000 1,884,360 2.1078 1.227 1.227 1.233 1.193 1.227 1,551,442 1.2146 -0.93%
2018-02-05 0 2.150 2.140 2.150 2.100 2.150 536,000 1,138,900 2.1248 1.239 1.233 1.239 1.210 1.239 930,171 1.2244 0.47%
2018-02-02 0 2.140 2.130 2.150 2.130 2.160 604,000 1,296,820 2.1471 1.233 1.227 1.239 1.227 1.245 1,048,178 1.2372 0.00%
2018-02-01 0 2.140 2.130 2.150 2.120 2.150 855,750 1,820,835 2.1278 1.233 1.227 1.239 1.222 1.239 1,485,063 1.2261 0.47%
2018-01-31 0 2.130 2.120 2.140 2.090 2.130 397,980 841,339 2.1140 1.227 1.222 1.233 1.204 1.227 690,652 1.2182 0.47%
2018-01-30 0 2.120 2.120 2.130 2.080 2.130 586,000 1,236,600 2.1102 1.222 1.222 1.227 1.199 1.227 1,016,941 1.2160 1.44%
2018-01-29 0 2.090 2.090 2.120 2.070 2.150 490,000 1,029,160 2.1003 1.204 1.204 1.222 1.193 1.239 850,343 1.2103 -0.48%
2018-01-26 0 2.100 2.100 2.120 2.060 2.100 392,000 817,800 2.0862 1.210 1.210 1.222 1.187 1.210 680,274 1.2022 1.94%
2018-01-25 0 2.060 2.060 2.110 2.050 2.100 576,000 1,196,160 2.0767 1.187 1.187 1.216 1.181 1.210 999,587 1.1967 -0.48%
2018-01-24 0 2.070 2.070 2.080 2.060 2.110 544,000 1,136,020 2.0883 1.193 1.193 1.199 1.187 1.216 944,054 1.2033 -1.43%
2018-01-23 0 2.100 2.100 2.140 2.100 2.160 546,000 1,161,960 2.1281 1.210 1.210 1.233 1.210 1.245 947,525 1.2263 -0.94%
2018-01-22 0 2.120 2.110 2.120 2.110 2.130 618,000 1,310,420 2.1204 1.222 1.216 1.222 1.216 1.227 1,072,473 1.2219 0.00%
2018-01-19 0 2.120 2.120 2.140 2.120 2.140 362,000 771,840 2.1322 1.222 1.222 1.233 1.222 1.233 628,213 1.2286 -0.93%
2018-01-18 0 2.140 2.140 2.180 2.130 2.150 390,000 834,880 2.1407 1.233 1.233 1.256 1.227 1.239 676,804 1.2336 -0.47%
2018-01-17 0 2.150 2.150 2.190 2.130 2.200 294,000 632,720 2.1521 1.239 1.239 1.262 1.227 1.268 510,206 1.2401 -1.38%
2018-01-16 0 2.180 2.150 2.190 2.170 2.180 150,000 326,360 2.1757 1.256 1.239 1.262 1.250 1.256 260,309 1.2537 0.00%
2018-01-15 0 2.180 2.140 2.180 2.130 2.220 310,000 669,700 2.1603 1.256 1.233 1.256 1.227 1.279 537,972 1.2449 0.00%
2018-01-12 0 2.180 2.180 2.200 2.180 2.220 664,000 1,466,840 2.2091 1.256 1.256 1.268 1.256 1.279 1,152,301 1.2730 -0.46%
2018-01-11 0 2.190 2.190 2.210 2.170 2.290 906,000 2,004,320 2.2123 1.262 1.262 1.273 1.250 1.320 1,572,267 1.2748 -4.37%
2018-01-10 0 2.440 2.420 2.440 2.410 2.440 1,412,000 3,426,800 2.4269 1.320 1.309 1.320 1.303 1.320 2,610,881 1.3125 0.41%
2018-01-09 0 2.430 2.410 2.430 2.420 2.480 864,000 2,118,440 2.4519 1.314 1.303 1.314 1.309 1.341 1,597,593 1.3260 -0.41%
2018-01-08 0 2.440 2.410 2.440 2.430 2.480 714,000 1,751,200 2.4527 1.320 1.303 1.320 1.314 1.341 1,320,233 1.3264 -1.61%
2018-01-05 0 2.480 2.470 2.490 2.430 2.490 707,989 1,748,414 2.4695 1.341 1.336 1.347 1.314 1.347 1,309,118 1.3356 0.40%
2018-01-04 0 2.470 2.460 2.470 2.450 2.470 288,000 708,800 2.4611 1.336 1.330 1.336 1.325 1.336 532,531 1.3310 0.00%
2018-01-03 0 2.470 2.450 2.490 2.460 2.500 628,000 1,552,740 2.4725 1.336 1.325 1.347 1.330 1.352 1,161,213 1.3372 -0.40%
2018-01-02 0 2.480 2.470 2.490 2.460 2.500 302,000 748,300 2.4778 1.341 1.336 1.347 1.330 1.352 558,418 1.3400 0.00%
2017-12-29 0 2.480 2.480 2.490 2.450 2.520 522,000 1,299,020 2.4885 1.341 1.341 1.347 1.325 1.363 965,212 1.3458 -0.40%
2017-12-28 0 2.490 2.480 2.500 2.440 2.500 882,000 2,179,320 2.4709 1.347 1.341 1.352 1.320 1.352 1,630,876 1.3363 2.47%
2017-12-27 0 2.430 2.390 2.430 2.370 2.430 840,000 2,023,180 2.4085 1.314 1.293 1.314 1.282 1.314 1,553,215 1.3026 2.10%
2017-12-22 0 2.380 2.370 2.390 2.330 2.400 1,320,000 3,132,700 2.3733 1.287 1.282 1.293 1.260 1.298 2,440,767 1.2835 3.48%
2017-12-21 0 2.300 2.300 2.310 2.280 2.330 1,564,000 3,598,240 2.3007 1.244 1.244 1.249 1.233 1.260 2,891,939 1.2442 0.88%
2017-12-20 0 2.280 2.280 2.300 2.280 2.340 1,126,000 2,588,440 2.2988 1.233 1.233 1.244 1.233 1.266 2,082,048 1.2432 0.44%
2017-12-19 0 2.270 2.260 2.280 2.270 2.280 1,068,000 2,424,860 2.2705 1.228 1.222 1.233 1.228 1.233 1,974,802 1.2279 0.00%
2017-12-18 0 2.270 2.270 2.280 2.230 2.280 370,000 837,640 2.2639 1.228 1.228 1.233 1.206 1.233 684,154 1.2243 -0.44%
2017-12-15 0 2.280 2.280 2.290 2.270 2.290 110,000 250,900 2.2809 1.233 1.233 1.238 1.228 1.238 203,397 1.2335 -0.44%
2017-12-14 0 2.290 2.280 2.290 2.280 2.300 1,226,000 2,809,800 2.2918 1.238 1.233 1.238 1.233 1.244 2,266,955 1.2395 -0.43%
2017-12-13 0 2.300 2.300 2.320 2.290 2.320 600,000 1,377,500 2.2958 1.244 1.244 1.255 1.238 1.255 1,109,439 1.2416 0.88%
2017-12-12 0 2.280 2.270 2.290 2.270 2.300 1,322,000 3,014,420 2.2802 1.233 1.228 1.238 1.228 1.244 2,444,465 1.2332 0.00%
2017-12-11 0 2.280 2.270 2.280 2.270 2.290 1,306,000 2,965,920 2.2710 1.233 1.228 1.233 1.228 1.238 2,414,880 1.2282 -0.44%
2017-12-08 0 2.290 2.280 2.290 2.290 2.300 834,000 1,909,880 2.2900 1.238 1.233 1.238 1.238 1.244 1,542,121 1.2385 0.00%
2017-12-07 0 2.290 2.280 2.300 2.280 2.300 870,000 1,994,840 2.2929 1.238 1.233 1.244 1.233 1.244 1,608,687 1.2400 0.00%
2017-12-06 0 2.290 2.280 2.300 2.290 2.320 606,000 1,393,200 2.2990 1.238 1.233 1.244 1.238 1.255 1,120,534 1.2433 -1.29%
2017-12-05 0 2.320 2.310 2.340 2.320 2.360 96,000 223,520 2.3283 1.255 1.249 1.266 1.255 1.276 177,510 1.2592 -1.69%
2017-12-04 0 2.360 2.340 2.360 2.330 2.370 1,088,000 2,562,480 2.3552 1.276 1.266 1.276 1.260 1.282 2,011,784 1.2737 0.00%
2017-12-01 0 2.360 2.330 2.360 2.350 2.360 36,000 84,760 2.3544 1.276 1.260 1.276 1.271 1.276 66,566 1.2733 1.29%
2017-11-30 0 2.330 2.330 2.340 2.330 2.350 382,000 895,060 2.3431 1.260 1.260 1.266 1.260 1.271 706,343 1.2672 0.00%
2017-11-29 0 2.330 2.320 2.330 2.290 2.440 2,168,000 5,103,560 2.3540 1.260 1.255 1.260 1.238 1.320 4,008,774 1.2731 -1.69%
2017-11-28 0 2.370 2.370 2.380 2.330 2.420 102,000 242,860 2.3810 1.282 1.282 1.287 1.260 1.309 188,605 1.2877 0.85%
2017-11-27 0 2.350 2.340 2.350 2.350 2.420 190,000 449,360 2.3651 1.271 1.266 1.271 1.271 1.309 351,322 1.2791 1.29%
2017-11-24 0 2.320 2.300 2.320 2.320 2.330 168,000 390,220 2.3227 1.255 1.244 1.255 1.255 1.260 310,643 1.2562 -0.43%
2017-11-23 0 2.330 2.330 2.350 2.330 2.330 20,000 46,600 2.3300 1.260 1.260 1.271 1.260 1.260 36,981 1.2601 0.00%
2017-11-22 0 2.330 2.330 2.340 2.310 2.350 60,000 139,680 2.3280 1.260 1.260 1.266 1.249 1.271 110,944 1.2590 0.87%
2017-11-21 0 2.310 2.300 2.310 2.300 2.320 342,000 789,880 2.3096 1.249 1.244 1.249 1.244 1.255 632,380 1.2491 0.00%
2017-11-20 0 2.310 2.310 2.320 2.310 2.340 374,000 869,220 2.3241 1.249 1.249 1.255 1.249 1.266 691,551 1.2569 -1.28%
2017-11-17 0 2.340 2.340 2.380 2.340 2.340 28,000 65,520 2.3400 1.266 1.266 1.287 1.266 1.266 51,774 1.2655 0.00%
2017-11-16 0 2.340 2.340 2.380 2.330 2.380 248,000 587,020 2.3670 1.266 1.266 1.287 1.260 1.287 458,568 1.2801 -0.43%
2017-11-15 0 2.350 2.330 2.350 - - 0 0 - 1.271 1.260 1.271 - - 0 - -0.42%
2017-11-14 0 2.360 2.330 2.360 2.330 2.360 268,000 631,480 2.3563 1.276 1.260 1.276 1.260 1.276 495,550 1.2743 1.29%
2017-11-13 0 2.330 2.320 2.350 2.310 2.350 100,000 233,000 2.3300 1.260 1.255 1.271 1.249 1.271 184,907 1.2601 -1.27%
2017-11-10 0 2.360 2.350 2.380 2.360 2.400 205,997 490,453 2.3809 1.276 1.271 1.287 1.276 1.298 380,902 1.2876 -0.42%
2017-11-09 0 2.370 2.360 2.370 2.360 2.370 102,000 241,260 2.3653 1.282 1.276 1.282 1.276 1.282 188,605 1.2792 0.00%
2017-11-08 0 2.370 2.350 2.370 2.300 2.370 344,000 797,740 2.3190 1.282 1.271 1.282 1.244 1.282 636,079 1.2542 1.72%
2017-11-07 0 2.330 2.310 2.330 2.180 2.410 1,658,000 3,800,840 2.2924 1.260 1.249 1.260 1.179 1.303 3,065,751 1.2398 -4.51%
2017-11-06 0 2.440 2.440 2.450 2.400 2.490 1,114,000 2,723,340 2.4446 1.320 1.320 1.325 1.298 1.347 2,059,859 1.3221 -3.94%
2017-11-03 0 2.540 2.450 2.540 2.540 2.540 50,000 127,000 2.5400 1.374 1.325 1.374 1.374 1.374 92,453 1.3737 -0.39%
2017-11-02 0 2.550 2.470 2.560 - - 0 0 - 1.379 1.336 1.384 - - 0 - 0.00%
2017-11-01 0 2.550 2.520 2.550 2.500 2.550 30,000 76,180 2.5393 1.379 1.363 1.379 1.352 1.379 55,472 1.3733 2.00%
2017-10-31 0 2.500 2.480 2.500 2.430 2.570 52,000 132,280 2.5438 1.352 1.341 1.352 1.314 1.390 96,151 1.3757 0.00%
2017-10-30 0 2.500 2.470 2.500 2.440 2.510 104,200 255,868 2.4555 1.352 1.336 1.352 1.320 1.357 192,673 1.3280 0.40%
2017-10-27 0 2.490 2.450 2.560 2.490 2.510 142,000 355,400 2.5028 1.347 1.325 1.384 1.347 1.357 262,567 1.3536 -3.49%
2017-10-26 0 2.580 2.530 2.580 2.500 2.580 84,000 214,680 2.5557 1.395 1.368 1.395 1.352 1.395 155,322 1.3822 2.79%
2017-10-25 0 2.510 2.510 2.580 2.510 2.590 84,000 214,580 2.5545 1.357 1.357 1.395 1.357 1.401 155,322 1.3815 -1.95%
2017-10-24 0 2.560 2.510 2.560 2.550 2.590 50,000 128,380 2.5676 1.384 1.357 1.384 1.379 1.401 92,453 1.3886 -1.16%
2017-10-23 0 2.590 2.520 2.590 2.490 2.600 362,000 920,180 2.5419 1.401 1.363 1.401 1.347 1.406 669,362 1.3747 4.44%
2017-10-20 0 2.480 2.480 2.500 2.480 2.500 244,000 608,620 2.4943 1.341 1.341 1.352 1.341 1.352 451,172 1.3490 0.81%
2017-10-19 0 2.460 2.430 2.480 2.460 2.490 172,420 425,544 2.4681 1.330 1.314 1.341 1.330 1.347 318,816 1.3348 -1.20%
2017-10-18 0 2.490 2.480 2.490 2.470 2.490 1,892,000 4,691,960 2.4799 1.347 1.341 1.347 1.336 1.347 3,498,432 1.3412 0.40%
2017-10-17 0 2.480 2.480 2.490 2.480 2.480 1,662,000 4,121,760 2.4800 1.341 1.341 1.347 1.341 1.341 3,073,147 1.3412 0.00%
2017-10-16 0 2.480 2.480 2.500 2.460 2.480 880,000 2,182,020 2.4796 1.341 1.341 1.352 1.330 1.341 1,627,178 1.3410 0.40%
2017-10-13 0 2.470 2.470 2.480 2.470 2.480 194,000 479,320 2.4707 1.336 1.336 1.341 1.336 1.341 358,719 1.3362 -0.40%
2017-10-12 0 2.480 2.470 2.490 2.470 2.490 86,600 214,714 2.4794 1.341 1.336 1.347 1.336 1.347 160,129 1.3409 0.00%
2017-10-11 0 2.480 2.470 2.490 2.480 2.490 142,000 352,220 2.4804 1.341 1.336 1.347 1.341 1.347 262,567 1.3414 -0.40%
2017-10-10 0 2.490 2.480 2.490 2.490 2.500 142,000 353,640 2.4904 1.347 1.341 1.347 1.347 1.352 262,567 1.3469 0.00%
2017-10-09 0 2.490 2.490 2.500 2.480 2.500 138,000 343,860 2.4917 1.347 1.347 1.352 1.341 1.352 255,171 1.3476 0.40%
2017-10-06 0 2.480 2.480 2.500 2.480 2.500 186,000 464,000 2.4946 1.341 1.341 1.352 1.341 1.352 343,926 1.3491 -0.40%
2017-10-04 0 2.490 2.470 2.490 2.470 2.530 216,000 538,360 2.4924 1.347 1.336 1.347 1.336 1.368 399,398 1.3479 -0.40%
2017-10-03 0 2.500 2.400 2.530 2.500 2.540 248,000 626,400 2.5258 1.352 1.298 1.368 1.352 1.374 458,568 1.3660 -1.96%
2017-09-29 0 2.550 2.540 2.550 2.550 2.550 6,000 15,300 2.5500 1.379 1.374 1.379 1.379 1.379 11,094 1.3791 0.79%
2017-09-28 0 2.530 2.530 2.550 2.530 2.530 38,000 96,140 2.5300 1.368 1.368 1.379 1.368 1.368 70,264 1.3683 0.00%
2017-09-27 0 2.530 2.500 2.550 2.500 2.550 140,000 350,940 2.5067 1.368 1.352 1.379 1.352 1.379 258,869 1.3557 1.61%
2017-09-26 0 2.490 2.480 2.490 2.480 2.510 82,000 204,580 2.4949 1.347 1.341 1.347 1.341 1.357 151,623 1.3493 -2.35%
2017-09-25 0 2.550 2.530 2.560 2.510 2.580 228,000 583,900 2.5610 1.379 1.368 1.384 1.357 1.395 421,587 1.3850 -0.78%
2017-09-22 0 2.570 2.510 2.570 2.510 2.570 314,000 798,500 2.5430 1.390 1.357 1.390 1.357 1.390 580,607 1.3753 1.18%
2017-09-21 0 2.540 2.520 2.550 2.520 2.600 190,000 482,420 2.5391 1.374 1.363 1.379 1.363 1.406 351,322 1.3732 -0.39%
2017-09-20 0 2.550 2.530 2.550 2.460 2.550 1,472,000 3,701,180 2.5144 1.379 1.368 1.379 1.330 1.379 2,721,825 1.3598 2.41%
2017-09-19 0 2.490 2.470 2.490 2.430 2.490 1,570,000 3,868,380 2.4639 1.347 1.336 1.347 1.314 1.347 2,903,033 1.3325 2.47%
2017-09-18 0 2.430 2.430 2.440 2.360 2.440 1,554,000 3,741,760 2.4078 1.314 1.314 1.320 1.276 1.320 2,873,448 1.3022 3.40%
2017-09-15 0 2.350 2.340 2.360 2.340 2.360 662,000 1,557,000 2.3520 1.271 1.266 1.276 1.266 1.276 1,224,082 1.2720 0.00%
2017-09-14 0 2.350 2.340 2.370 2.350 2.350 100,000 235,000 2.3500 1.271 1.266 1.282 1.271 1.271 184,907 1.2709 0.00%
2017-09-13 0 2.350 2.350 2.360 2.350 2.370 14,000 33,100 2.3643 1.271 1.271 1.276 1.271 1.282 25,887 1.2786 0.00%
2017-09-12 0 2.350 2.350 2.380 2.350 2.390 70,000 165,300 2.3614 1.271 1.271 1.287 1.271 1.293 129,435 1.2771 0.86%
2017-09-11 0 2.330 2.330 2.350 2.310 2.340 86,000 200,260 2.3286 1.260 1.260 1.271 1.249 1.266 159,020 1.2593 -1.27%
2017-09-08 0 2.360 2.360 2.370 2.350 2.370 78,000 183,860 2.3572 1.276 1.276 1.282 1.271 1.282 144,227 1.2748 0.00%
2017-09-07 0 2.360 2.350 2.360 2.350 2.390 358,000 848,120 2.3691 1.276 1.271 1.276 1.271 1.293 661,966 1.2812 -0.84%
2017-09-06 0 2.380 2.350 2.380 2.340 2.390 322,000 766,400 2.3801 1.287 1.271 1.287 1.266 1.293 595,399 1.2872 3.48%
2017-09-05 0 2.300 2.280 2.300 2.300 2.310 90,000 207,100 2.3011 1.244 1.233 1.244 1.244 1.249 166,416 1.2445 0.00%
2017-09-04 0 2.300 2.290 2.300 2.280 2.310 666,000 1,530,260 2.2977 1.244 1.238 1.244 1.233 1.249 1,231,478 1.2426 0.00%
2017-09-01 0 2.300 2.290 2.300 2.290 2.300 350,000 804,740 2.2993 1.244 1.238 1.244 1.238 1.244 647,173 1.2435 -0.43%
2017-08-31 0 2.410 2.410 2.440 2.400 2.450 870,000 2,099,180 2.4129 1.249 1.249 1.265 1.244 1.270 1,678,327 1.2508 -1.63%
2017-08-30 0 2.450 2.450 2.460 2.400 2.470 306,000 746,300 2.4389 1.270 1.270 1.275 1.244 1.280 590,308 1.2643 1.24%
2017-08-29 0 2.420 2.400 2.420 2.400 2.420 152,000 366,160 2.4089 1.254 1.244 1.254 1.244 1.254 293,225 1.2487 0.00%
2017-08-28 0 2.420 2.410 2.420 2.400 2.430 162,000 391,560 2.4170 1.254 1.249 1.254 1.244 1.260 312,516 1.2529 1.26%
2017-08-25 0 2.390 2.390 2.400 2.390 2.390 10,000 23,900 2.3900 1.239 1.239 1.244 1.239 1.239 19,291 1.2389 0.42%
2017-08-24 0 2.380 2.380 2.420 2.370 2.440 148,000 355,840 2.4043 1.234 1.234 1.254 1.229 1.265 285,509 1.2463 -0.83%
2017-08-22 0 2.400 2.400 2.420 2.400 2.430 170,000 410,200 2.4129 1.244 1.244 1.254 1.244 1.260 327,949 1.2508 -0.83%
2017-08-21 0 2.420 2.400 2.450 2.390 2.440 340,432 819,436 2.4070 1.254 1.244 1.270 1.239 1.265 656,731 1.2477 0.83%
2017-08-18 0 2.400 2.390 2.400 2.350 2.400 796,000 1,898,800 2.3854 1.244 1.239 1.244 1.218 1.244 1,535,573 1.2365 0.00%
2017-08-17 0 2.400 2.390 2.400 2.370 2.400 256,000 613,100 2.3949 1.244 1.239 1.244 1.229 1.244 493,853 1.2415 0.00%
2017-08-16 0 2.400 2.400 2.410 2.360 2.410 444,000 1,059,680 2.3867 1.244 1.244 1.249 1.223 1.249 856,526 1.2372 0.84%
2017-08-15 0 2.380 2.360 2.380 2.370 2.400 456,000 1,084,440 2.3782 1.234 1.223 1.234 1.229 1.244 879,675 1.2328 0.00%
2017-08-14 0 2.380 2.350 2.380 2.360 2.380 320,000 760,160 2.3755 1.234 1.218 1.234 1.223 1.234 617,316 1.2314 0.42%
2017-08-11 0 2.370 2.320 2.380 2.280 2.370 432,000 1,003,580 2.3231 1.229 1.203 1.234 1.182 1.229 833,376 1.2042 0.85%
2017-08-10 0 2.350 2.330 2.350 2.290 2.380 538,000 1,259,240 2.3406 1.218 1.208 1.218 1.187 1.234 1,037,862 1.2133 -0.42%
2017-08-09 0 2.360 2.360 2.370 2.350 2.370 388,000 917,080 2.3636 1.223 1.223 1.229 1.218 1.229 748,495 1.2252 -0.42%
2017-08-08 0 2.370 2.370 2.380 2.370 2.420 788,000 1,880,000 2.3858 1.229 1.229 1.234 1.229 1.254 1,520,140 1.2367 -1.66%
2017-08-07 0 2.410 2.390 2.400 2.350 2.420 1,280,146 3,057,278 2.3882 1.249 1.239 1.244 1.218 1.254 2,469,545 1.2380 3.88%
2017-08-04 0 2.320 2.290 2.320 2.270 2.320 300,000 684,560 2.2819 1.203 1.187 1.203 1.177 1.203 578,734 1.1829 2.65%
2017-08-03 0 2.260 2.260 2.270 2.260 2.300 204,000 464,200 2.2755 1.172 1.172 1.177 1.172 1.192 393,539 1.1796 -0.88%
2017-08-02 0 2.280 2.270 2.280 2.270 2.290 146,000 331,800 2.2726 1.182 1.177 1.182 1.177 1.187 281,650 1.1781 -0.87%
2017-08-01 0 2.300 2.280 2.300 2.260 2.320 392,000 894,660 2.2823 1.192 1.182 1.192 1.172 1.203 756,212 1.1831 0.00%
2017-07-31 0 2.300 2.300 2.330 2.290 2.320 170,000 390,180 2.2952 1.192 1.192 1.208 1.187 1.203 327,949 1.1898 0.00%
2017-07-28 0 2.300 2.300 2.330 2.300 2.330 172,000 397,220 2.3094 1.192 1.192 1.208 1.192 1.208 331,807 1.1971 0.00%
2017-07-27 0 2.300 2.290 2.310 2.300 2.330 484,000 1,117,420 2.3087 1.192 1.187 1.197 1.192 1.208 933,690 1.1968 -0.86%
2017-07-26 0 2.320 2.320 2.350 2.320 2.350 426,725 993,913 2.3292 1.203 1.203 1.218 1.203 1.218 823,200 1.2074 -0.43%
2017-07-25 0 2.330 2.330 2.340 2.280 2.350 304,000 706,740 2.3248 1.208 1.208 1.213 1.182 1.218 586,450 1.2051 0.43%
2017-07-24 0 2.320 2.310 2.330 2.290 2.320 348,000 803,440 2.3087 1.203 1.197 1.208 1.187 1.203 671,331 1.1968 0.87%
2017-07-21 0 2.300 2.300 2.310 2.260 2.350 516,000 1,190,980 2.3081 1.192 1.192 1.197 1.172 1.218 995,422 1.1965 2.22%
2017-07-20 0 2.250 2.250 2.260 2.230 2.260 144,000 323,580 2.2471 1.166 1.166 1.172 1.156 1.172 277,792 1.1648 0.45%
2017-07-19 0 2.240 2.220 2.250 2.200 2.250 284,000 632,680 2.2277 1.161 1.151 1.166 1.140 1.166 547,868 1.1548 0.45%
2017-07-18 0 2.230 2.220 2.240 2.210 2.230 158,000 350,760 2.2200 1.156 1.151 1.161 1.146 1.156 304,800 1.1508 1.36%
2017-07-17 0 2.200 2.200 2.220 2.190 2.210 236,000 518,960 2.1990 1.140 1.140 1.151 1.135 1.146 455,270 1.1399 0.00%
2017-07-14 0 2.200 2.170 2.200 2.150 2.230 930,000 2,039,300 2.1928 1.140 1.125 1.140 1.115 1.156 1,794,074 1.1367 -0.45%
2017-07-13 0 2.210 2.200 2.210 2.210 2.230 994,000 2,197,360 2.2106 1.146 1.140 1.146 1.146 1.156 1,917,537 1.1459 -0.45%
2017-07-12 0 2.220 2.210 2.230 2.220 2.240 280,000 621,780 2.2206 1.151 1.146 1.156 1.151 1.161 540,151 1.1511 -0.45%
2017-07-11 0 2.230 2.220 2.230 2.220 2.230 164,000 364,840 2.2246 1.156 1.151 1.156 1.151 1.156 316,374 1.1532 0.00%
2017-07-10 0 2.230 2.220 2.240 2.220 2.250 414,000 923,900 2.2316 1.156 1.151 1.161 1.151 1.166 798,652 1.1568 0.45%
2017-07-07 0 2.220 2.170 2.220 2.180 2.220 730,000 1,601,960 2.1945 1.151 1.125 1.151 1.130 1.151 1,408,252 1.1376 0.45%
2017-07-06 0 2.210 2.210 2.220 2.190 2.210 1,684,000 3,704,820 2.2000 1.146 1.146 1.151 1.135 1.146 3,248,624 1.1404 0.91%
2017-07-05 0 2.190 2.190 2.200 2.160 2.200 286,000 627,920 2.1955 1.135 1.135 1.140 1.120 1.140 551,726 1.1381 0.00%
2017-07-04 0 2.190 2.190 2.200 2.190 2.200 444,000 973,140 2.1918 1.135 1.135 1.140 1.135 1.140 856,526 1.1361 0.00%
2017-07-03 0 2.190 2.190 2.200 2.170 2.210 364,000 797,680 2.1914 1.135 1.135 1.140 1.125 1.146 702,197 1.1360 0.00%
2017-06-30 0 2.190 2.180 2.200 2.150 2.190 570,000 1,238,120 2.1721 1.135 1.130 1.140 1.115 1.135 1,099,594 1.1260 -0.90%
2017-06-29 0 2.210 2.200 2.210 2.160 2.260 2,260,000 4,955,180 2.1926 1.146 1.140 1.146 1.120 1.172 4,359,793 1.1366 4.74%
2017-06-28 0 2.110 2.120 2.130 2.100 2.130 320,000 674,780 2.1087 1.094 1.099 1.104 1.089 1.104 617,316 1.0931 -0.47%
2017-06-27 0 2.120 2.120 2.130 2.110 2.140 396,000 841,820 2.1258 1.099 1.099 1.104 1.094 1.109 763,928 1.1020 -1.40%
2017-06-26 0 2.150 2.140 2.160 2.080 2.150 556,000 1,182,740 2.1272 1.115 1.109 1.120 1.078 1.115 1,072,586 1.1027 3.86%
2017-06-23 0 2.070 2.060 2.070 2.060 2.090 502,000 1,041,640 2.0750 1.073 1.068 1.073 1.068 1.083 968,414 1.0756 -0.48%
2017-06-22 0 2.080 2.060 2.090 2.060 2.100 448,000 932,400 2.0813 1.078 1.068 1.083 1.068 1.089 864,242 1.0789 0.48%
2017-06-21 0 2.070 2.060 2.070 2.050 2.090 382,000 792,420 2.0744 1.073 1.068 1.073 1.063 1.083 736,921 1.0753 0.00%
2017-06-20 0 2.070 2.040 2.070 2.020 2.070 308,000 627,520 2.0374 1.073 1.057 1.073 1.047 1.073 594,166 1.0561 2.99%
2017-06-19 0 2.010 2.010 2.020 2.000 2.060 312,000 632,200 2.0263 1.042 1.042 1.047 1.037 1.068 601,883 1.0504 0.00%
2017-06-16 0 2.010 1.970 2.010 1.970 2.010 136,000 270,420 1.9884 1.042 1.021 1.042 1.021 1.042 262,359 1.0307 0.50%
2017-06-15 0 2.000 2.000 2.020 1.950 2.020 190,000 379,860 1.9993 1.037 1.037 1.047 1.011 1.047 366,531 1.0364 1.01%
2017-06-14 0 1.980 1.950 1.980 1.920 2.000 414,000 801,660 1.9364 1.026 1.011 1.026 0.995 1.037 798,652 1.0038 2.06%
2017-06-13 0 1.940 1.930 1.960 1.920 2.000 1,580,000 3,085,700 1.9530 1.006 1.000 1.016 0.995 1.037 3,047,997 1.0124 -1.52%
2017-06-12 0 1.970 1.970 1.980 1.970 2.030 806,000 1,606,800 1.9935 1.021 1.021 1.026 1.021 1.052 1,554,864 1.0334 -2.48%
2017-06-09 0 2.020 2.020 2.050 2.010 2.080 1,810,000 3,694,540 2.0412 1.047 1.047 1.063 1.042 1.078 3,491,692 1.0581 -2.88%
2017-06-08 0 2.080 2.080 2.110 2.070 2.090 440,750 917,790 2.0823 1.078 1.078 1.094 1.073 1.083 850,256 1.0794 0.00%
2017-06-07 0 2.080 2.080 2.090 2.080 2.100 108,000 224,960 2.0830 1.078 1.078 1.083 1.078 1.089 208,344 1.0798 -0.48%
2017-06-06 0 2.090 2.090 2.150 2.080 2.120 240,000 504,680 2.1028 1.083 1.083 1.115 1.078 1.099 462,987 1.0901 -0.48%
2017-06-05 0 2.100 2.100 2.110 2.090 2.130 576,000 1,210,220 2.1011 1.089 1.089 1.094 1.083 1.104 1,111,168 1.0891 -0.47%
2017-06-02 0 2.110 2.110 2.150 2.110 2.130 178,000 378,440 2.1261 1.094 1.094 1.115 1.094 1.104 343,382 1.1021 0.48%
2017-06-01 0 2.100 2.100 2.150 2.090 2.140 150,000 319,060 2.1271 1.089 1.089 1.115 1.083 1.109 289,367 1.1026 -1.87%
2017-05-31 0 2.140 2.140 2.170 2.130 2.130 14,000 29,820 2.1300 1.109 1.109 1.125 1.104 1.104 27,008 1.1041 0.94%
2017-05-29 0 2.120 2.120 2.140 2.090 2.200 482,000 1,023,700 2.1239 1.099 1.099 1.109 1.083 1.140 929,832 1.1010 -1.40%
2017-05-26 0 2.150 2.150 2.170 2.150 2.170 140,000 302,720 2.1623 1.115 1.115 1.125 1.115 1.125 270,076 1.1209 -0.92%
2017-05-25 0 2.170 2.170 2.200 2.160 2.200 176,000 384,700 2.1858 1.125 1.125 1.140 1.120 1.140 339,524 1.1331 0.46%
2017-05-24 0 2.160 2.160 2.190 2.160 2.170 16,000 34,620 2.1638 1.120 1.120 1.135 1.120 1.125 30,866 1.1216 0.00%
2017-05-23 0 2.160 2.150 2.180 - - 0 0 - 1.120 1.115 1.130 - - 0 - 0.00%
2017-05-22 0 2.160 2.160 2.180 2.160 2.200 250,000 542,260 2.1690 1.120 1.120 1.130 1.120 1.140 482,278 1.1244 0.47%
2017-05-19 0 2.150 2.150 2.190 2.150 2.200 28,000 60,480 2.1600 1.115 1.115 1.135 1.115 1.140 54,015 1.1197 0.00%
2017-05-18 0 2.150 2.150 2.210 2.150 2.240 270,000 593,560 2.1984 1.115 1.115 1.146 1.115 1.161 520,860 1.1396 -2.27%
2017-05-17 0 2.200 2.190 2.200 2.150 2.220 188,000 410,560 2.1838 1.140 1.135 1.140 1.115 1.151 362,673 1.1320 3.29%
2017-05-16 0 2.130 2.130 2.150 2.130 2.180 50,000 107,580 2.1516 1.104 1.104 1.115 1.104 1.130 96,456 1.1153 0.47%
2017-05-15 0 2.120 2.120 2.140 2.120 2.150 144,000 307,740 2.1371 1.099 1.099 1.109 1.099 1.115 277,792 1.1078 -0.47%
2017-05-12 0 2.130 2.130 2.150 2.120 2.150 238,000 508,240 2.1355 1.104 1.104 1.115 1.099 1.115 459,129 1.1070 0.47%
2017-05-11 0 2.120 2.120 2.130 2.120 2.140 230,000 488,720 2.1249 1.099 1.099 1.104 1.099 1.109 443,696 1.1015 0.47%
2017-05-10 0 2.110 2.110 2.120 2.090 2.110 240,000 505,880 2.1078 1.094 1.094 1.099 1.083 1.094 462,987 1.0926 1.44%
2017-05-09 0 2.080 2.080 2.110 2.070 2.130 387,300 809,729 2.0907 1.078 1.078 1.094 1.073 1.104 747,145 1.0838 -1.42%
2017-05-08 0 2.110 2.110 2.130 2.110 2.140 1,194,000 2,540,240 2.1275 1.094 1.094 1.104 1.094 1.109 2,303,360 1.1028 -2.31%
2017-05-05 0 2.160 2.160 2.180 2.160 2.200 504,000 1,098,860 2.1803 1.120 1.120 1.130 1.120 1.140 972,272 1.1302 -1.82%
2017-05-04 0 2.200 2.190 2.230 2.190 2.220 176,000 389,760 2.2145 1.140 1.135 1.156 1.135 1.151 339,524 1.1480 -0.90%
2017-05-02 0 2.220 2.220 2.230 2.190 2.220 288,000 636,320 2.2094 1.151 1.151 1.156 1.135 1.151 555,584 1.1453 0.45%
2017-04-28 0 2.210 2.210 2.220 2.200 2.220 250,000 552,280 2.2091 1.146 1.146 1.151 1.140 1.151 482,278 1.1451 0.00%
2017-04-27 0 2.210 2.210 2.240 2.160 2.250 214,000 476,080 2.2247 1.146 1.146 1.161 1.120 1.166 412,830 1.1532 -1.34%
2017-04-26 0 2.240 2.240 2.250 2.240 2.260 62,000 139,520 2.2503 1.161 1.161 1.166 1.161 1.172 119,605 1.1665 -0.88%
2017-04-25 0 2.260 2.250 2.260 2.240 2.260 140,000 315,120 2.2509 1.172 1.166 1.172 1.161 1.172 270,076 1.1668 0.00%
2017-04-24 0 2.260 2.260 2.300 2.260 2.300 174,000 396,500 2.2787 1.172 1.172 1.192 1.172 1.192 335,665 1.1812 -1.74%
2017-04-21 0 2.300 2.300 2.310 2.260 2.310 64,000 146,080 2.2825 1.192 1.192 1.197 1.172 1.197 123,463 1.1832 0.00%
2017-04-20 0 2.300 2.300 2.310 2.300 2.320 31,250 72,297 2.3135 1.192 1.192 1.197 1.192 1.203 60,285 1.1993 -0.86%
2017-04-19 0 2.320 2.320 2.340 2.300 2.340 90,000 209,120 2.3236 1.203 1.203 1.213 1.192 1.213 173,620 1.2045 -1.69%
2017-04-18 0 2.360 2.330 2.360 - - 0 0 - 1.223 1.208 1.223 - - 0 - -0.84%
2017-04-13 0 2.380 2.360 2.380 2.360 2.380 180,000 425,160 2.3620 1.234 1.223 1.234 1.223 1.234 347,240 1.2244 0.85%
2017-04-12 0 2.360 2.360 2.370 2.360 2.380 130,000 308,280 2.3714 1.223 1.223 1.229 1.223 1.234 250,785 1.2293 -1.26%
2017-04-11 0 2.390 2.380 2.390 2.320 2.390 218,000 514,340 2.3594 1.239 1.234 1.239 1.203 1.239 420,546 1.2230 0.00%
2017-04-10 0 2.390 2.390 2.400 2.390 2.420 22,000 52,680 2.3945 1.239 1.239 1.244 1.239 1.254 42,440 1.2413 -0.42%
2017-04-07 0 2.400 2.390 2.410 2.380 2.420 274,000 654,440 2.3885 1.244 1.239 1.249 1.234 1.254 528,577 1.2381 -0.83%
2017-04-06 0 2.420 2.420 2.450 2.410 2.490 328,000 803,700 2.4503 1.254 1.254 1.270 1.249 1.291 632,749 1.2702 -0.82%
2017-04-05 0 2.440 2.430 2.440 2.300 2.460 928,000 2,241,320 2.4152 1.265 1.260 1.265 1.192 1.275 1,790,216 1.2520 6.55%
2017-04-03 0 2.290 2.290 2.330 2.260 2.450 946,000 2,210,000 2.3362 1.187 1.187 1.208 1.172 1.270 1,824,940 1.2110 2.23%
2017-03-31 0 2.240 2.240 2.250 2.160 2.280 544,000 1,201,360 2.2084 1.161 1.161 1.166 1.120 1.182 1,049,437 1.1448 2.75%
2017-03-30 0 2.180 2.160 2.180 2.150 2.180 152,000 329,520 2.1679 1.130 1.120 1.130 1.115 1.130 293,225 1.1238 1.87%
2017-03-29 0 2.140 2.140 2.170 2.140 2.170 140,000 301,740 2.1553 1.109 1.109 1.125 1.109 1.125 270,076 1.1172 -0.47%
2017-03-28 0 2.150 2.130 2.150 2.140 2.150 118,000 252,800 2.1424 1.115 1.104 1.115 1.109 1.115 227,635 1.1105 0.94%
2017-03-27 0 2.130 2.130 2.150 2.130 2.180 246,000 528,800 2.1496 1.104 1.104 1.115 1.104 1.130 474,562 1.1143 -0.93%
2017-03-24 0 2.150 2.150 2.160 2.130 2.180 2,082,000 4,498,580 2.1607 1.115 1.115 1.120 1.104 1.130 4,016,411 1.1200 -0.46%
2017-03-23 0 2.160 2.160 2.180 2.140 2.170 1,572,000 3,382,760 2.1519 1.120 1.120 1.130 1.109 1.125 3,032,564 1.1155 1.41%
2017-03-22 0 2.130 2.110 2.150 2.100 2.130 34,000 72,100 2.1206 1.104 1.094 1.115 1.089 1.104 65,590 1.0993 0.47%
2017-03-21 0 2.120 2.120 2.140 2.110 2.130 2,016,000 4,292,920 2.1294 1.099 1.099 1.109 1.094 1.104 3,889,090 1.1038 0.47%
2017-03-20 0 2.110 2.100 2.140 2.090 2.140 88,000 186,640 2.1209 1.094 1.089 1.109 1.083 1.109 169,762 1.0994 -0.47%
2017-03-17 0 2.120 2.110 2.130 2.090 2.120 60,000 126,860 2.1143 1.099 1.094 1.104 1.083 1.099 115,747 1.0960 1.44%
2017-03-16 0 2.090 2.090 2.100 2.090 2.090 34,000 71,080 2.0906 1.083 1.083 1.089 1.083 1.083 65,590 1.0837 0.48%
2017-03-15 0 2.080 2.080 2.100 2.080 2.130 290,000 604,880 2.0858 1.078 1.078 1.089 1.078 1.104 559,442 1.0812 -0.48%
2017-03-14 0 2.090 2.090 2.100 2.070 2.090 122,000 253,740 2.0798 1.083 1.083 1.089 1.073 1.083 235,352 1.0781 0.97%
2017-03-13 0 2.070 2.070 2.140 2.070 2.100 58,000 121,580 2.0962 1.073 1.073 1.109 1.073 1.089 111,888 1.0866 -1.43%
2017-03-10 0 2.100 2.090 2.100 2.080 2.110 162,000 339,640 2.0965 1.089 1.083 1.089 1.078 1.094 312,516 1.0868 -1.41%
2017-03-09 0 2.130 2.110 2.130 2.110 2.130 18,000 38,300 2.1278 1.104 1.094 1.104 1.094 1.104 34,724 1.1030 0.47%
2017-03-08 0 2.120 2.120 2.130 2.120 2.130 342,000 731,400 2.1386 1.099 1.099 1.104 1.099 1.104 659,756 1.1086 -0.47%
2017-03-07 0 2.130 2.130 2.140 2.110 2.140 634,000 1,350,720 2.1305 1.104 1.104 1.109 1.094 1.109 1,223,057 1.1044 0.47%
2017-03-06 0 2.120 2.120 2.130 2.110 2.130 208,000 442,260 2.1263 1.099 1.099 1.104 1.094 1.104 401,255 1.1022 -0.47%
2017-03-03 0 2.130 2.120 2.130 2.080 2.160 710,000 1,502,540 2.1163 1.104 1.099 1.104 1.078 1.120 1,369,669 1.0970 0.95%
2017-03-02 0 2.110 2.090 2.110 2.080 2.120 78,000 163,780 2.0997 1.094 1.083 1.094 1.078 1.099 150,471 1.0885 0.48%
2017-03-01 0 2.100 2.090 2.100 2.090 2.100 22,000 46,000 2.0909 1.089 1.083 1.089 1.083 1.089 42,440 1.0839 0.00%
2017-02-28 0 2.100 2.080 2.100 2.090 2.100 94,000 196,740 2.0930 1.089 1.078 1.089 1.083 1.089 181,337 1.0849 0.48%
2017-02-27 0 2.090 2.080 2.090 2.070 2.090 182,000 379,360 2.0844 1.083 1.078 1.083 1.073 1.083 351,098 1.0805 0.48%
2017-02-24 0 2.080 2.070 2.090 2.060 2.080 73,866 153,386 2.0765 1.078 1.073 1.083 1.068 1.078 142,496 1.0764 -0.48%
2017-02-23 0 2.090 2.090 2.100 2.080 2.100 134,000 280,300 2.0918 1.083 1.083 1.089 1.078 1.089 258,501 1.0843 -0.48%
2017-02-22 0 2.100 2.100 2.130 2.090 2.100 38,000 79,740 2.0984 1.089 1.089 1.104 1.083 1.089 73,306 1.0878 0.00%
2017-02-21 0 2.100 2.100 2.120 2.100 2.130 196,000 413,660 2.1105 1.089 1.089 1.099 1.089 1.104 378,106 1.0940 0.00%
2017-02-20 0 2.100 2.100 2.120 2.100 2.150 330,000 696,940 2.1119 1.089 1.089 1.099 1.089 1.115 636,607 1.0948 -0.47%
2017-02-17 0 2.110 2.110 2.120 2.100 2.120 414,000 873,460 2.1098 1.094 1.094 1.099 1.089 1.099 798,652 1.0937 -0.47%
2017-02-16 0 2.120 2.110 2.130 2.110 2.120 26,000 54,940 2.1131 1.099 1.094 1.104 1.094 1.099 50,157 1.0954 0.00%
2017-02-15 0 2.120 2.120 2.130 2.110 2.140 220,000 468,060 2.1275 1.099 1.099 1.104 1.094 1.109 424,405 1.1029 0.00%
2017-02-14 0 2.120 2.120 2.130 2.120 2.150 642,000 1,368,640 2.1318 1.099 1.099 1.104 1.099 1.115 1,238,490 1.1051 -1.40%
2017-02-13 0 2.150 2.150 2.160 2.150 2.160 295,568 636,535 2.1536 1.115 1.115 1.120 1.115 1.120 570,184 1.1164 0.47%
2017-02-10 0 2.140 2.140 2.150 2.140 2.180 1,042,000 2,240,680 2.1504 1.109 1.109 1.115 1.109 1.130 2,010,135 1.1147 -1.83%
2017-02-09 0 2.180 2.180 2.200 2.170 2.210 594,000 1,302,920 2.1935 1.130 1.130 1.140 1.125 1.146 1,145,892 1.1370 -0.91%
2017-02-08 0 2.200 2.200 2.210 2.190 2.210 532,000 1,170,240 2.1997 1.140 1.140 1.146 1.135 1.146 1,026,288 1.1403 0.46%
2017-02-07 0 2.190 2.190 2.200 2.130 2.250 640,000 1,406,120 2.1971 1.135 1.135 1.140 1.104 1.166 1,234,632 1.1389 2.82%
2017-02-06 0 2.130 2.130 2.140 2.070 2.140 932,000 1,973,320 2.1173 1.104 1.104 1.109 1.073 1.109 1,797,932 1.0975 0.00%
2017-02-03 0 2.130 2.130 2.140 2.120 2.140 206,000 439,360 2.1328 1.104 1.104 1.109 1.099 1.109 397,397 1.1056 -0.47%
2017-02-02 0 2.140 2.140 2.150 2.140 2.150 260,000 557,940 2.1459 1.109 1.109 1.115 1.109 1.115 501,569 1.1124 -0.47%
2017-02-01 0 2.150 2.150 2.170 2.150 2.170 34,000 73,660 2.1665 1.115 1.115 1.125 1.115 1.125 65,590 1.1230 -0.92%
2017-01-27 0 2.170 2.160 2.170 2.140 2.170 284,000 611,440 2.1530 1.125 1.120 1.125 1.109 1.125 547,868 1.1160 0.93%
2017-01-26 0 2.150 2.150 2.160 2.140 2.190 1,170,000 2,527,110 2.1599 1.115 1.115 1.120 1.109 1.135 2,257,061 1.1196 -2.27%
2017-01-25 0 2.200 2.180 2.200 2.170 2.200 434,000 950,780 2.1907 1.140 1.130 1.140 1.125 1.140 837,235 1.1356 0.46%
2017-01-24 0 2.190 2.190 2.230 2.190 2.230 60,000 131,940 2.1990 1.135 1.135 1.156 1.135 1.156 115,747 1.1399 -0.90%
2017-01-23 0 2.210 2.190 2.220 2.190 2.220 328,000 723,580 2.2060 1.146 1.135 1.151 1.135 1.151 632,749 1.1436 0.91%
2017-01-20 0 2.190 2.180 2.210 2.170 2.230 440,000 968,620 2.2014 1.135 1.130 1.146 1.125 1.156 848,809 1.1412 -1.35%
2017-01-19 0 2.220 2.220 2.230 2.220 2.230 152,000 338,640 2.2279 1.151 1.151 1.156 1.151 1.156 293,225 1.1549 -1.33%
2017-01-18 0 2.250 2.240 2.250 2.210 2.260 396,000 887,740 2.2418 1.166 1.161 1.166 1.146 1.172 763,928 1.1621 1.35%
2017-01-17 0 2.220 2.220 2.230 2.210 2.230 474,000 1,053,640 2.2229 1.151 1.151 1.156 1.146 1.156 914,399 1.1523 -0.45%
2017-01-16 0 2.230 2.230 2.250 2.200 2.260 272,000 607,280 2.2326 1.156 1.156 1.166 1.140 1.172 524,718 1.1573 -1.76%
2017-01-13 0 2.270 2.270 2.300 2.270 2.330 570,000 1,312,300 2.3023 1.177 1.177 1.192 1.177 1.208 1,099,594 1.1934 -3.40%
2017-01-12 0 2.350 2.350 2.360 2.340 2.380 624,000 1,467,320 2.3515 1.218 1.218 1.223 1.213 1.234 1,203,766 1.2189 -2.08%
2017-01-11 0 2.400 2.400 2.410 2.380 2.470 736,000 1,782,560 2.4220 1.244 1.244 1.249 1.234 1.280 1,419,826 1.2555 -1.23%
2017-01-10 0 2.430 2.430 2.440 2.340 2.510 2,964,000 7,229,380 2.4391 1.260 1.260 1.265 1.213 1.301 5,717,888 1.2643 4.74%
2017-01-09 1 2.320 2.320 2.360 2.300 2.360 360,000 840,020 2.3334 1.203 1.203 1.223 1.192 1.223 694,480 1.2096 -1.69%
2017-01-06 0 2.360 2.340 2.360 2.270 2.370 578,000 1,356,980 2.3477 1.223 1.213 1.223 1.177 1.229 1,115,027 1.2170 3.96%
2017-01-05 0 2.270 2.260 2.280 2.260 2.330 266,000 605,720 2.2771 1.177 1.172 1.182 1.172 1.208 513,144 1.1804 -1.73%
2017-01-04 0 2.390 2.390 2.410 2.350 2.410 272,000 647,200 2.3794 1.197 1.197 1.207 1.177 1.207 542,890 1.1921 -0.83%
2017-01-03 0 2.410 2.400 2.450 2.360 2.490 466,000 1,135,400 2.4365 1.207 1.202 1.228 1.182 1.248 930,099 1.2207 -2.03%
2016-12-30 0 2.460 2.430 2.480 2.330 2.470 1,066,000 2,574,030 2.4147 1.233 1.217 1.243 1.167 1.238 2,127,652 1.2098 4.68%
2016-12-29 0 2.350 2.340 2.350 2.300 2.460 1,336,000 3,161,280 2.3662 1.177 1.172 1.177 1.152 1.233 2,666,550 1.1855 1.73%
2016-12-28 0 2.310 2.300 2.320 2.200 2.310 1,206,000 2,742,000 2.2736 1.157 1.152 1.162 1.102 1.157 2,407,081 1.1391 4.05%
2016-12-23 0 2.220 2.220 2.250 2.110 2.250 2,540,000 5,547,900 2.1842 1.112 1.112 1.127 1.057 1.127 5,069,639 1.0943 4.23%
2016-12-22 0 2.130 2.130 2.150 2.130 2.130 86,000 183,180 2.1300 1.067 1.067 1.077 1.067 1.067 171,649 1.0672 -0.93%
2016-12-21 0 2.150 2.110 2.160 2.090 2.150 273,000 578,450 2.1189 1.077 1.057 1.082 1.047 1.077 544,886 1.0616 0.94%
2016-12-20 0 2.130 2.130 2.160 2.130 2.170 458,000 986,560 2.1541 1.067 1.067 1.082 1.067 1.087 914,132 1.0792 -1.39%
2016-12-19 0 2.160 2.160 2.180 2.160 2.170 470,000 1,019,180 2.1685 1.082 1.082 1.092 1.082 1.087 938,083 1.0864 -0.46%
2016-12-16 0 2.170 2.170 2.180 2.160 2.180 622,000 1,347,380 2.1662 1.087 1.087 1.092 1.082 1.092 1,241,463 1.0853 0.46%
2016-12-15 0 2.160 2.160 2.180 2.140 2.180 108,000 233,720 2.1641 1.082 1.082 1.092 1.072 1.092 215,559 1.0842 0.47%
2016-12-14 0 2.150 2.150 2.180 2.120 2.170 856,000 1,851,940 2.1635 1.077 1.077 1.092 1.062 1.087 1,708,508 1.0840 -0.46%
2016-12-13 0 2.160 2.160 2.170 2.110 2.170 314,000 674,120 2.1469 1.082 1.082 1.087 1.057 1.087 626,719 1.0756 1.41%
2016-12-12 0 2.130 2.130 2.140 2.110 2.170 695,000 1,492,020 2.1468 1.067 1.067 1.072 1.057 1.087 1,387,165 1.0756 0.47%
2016-12-09 0 2.120 2.120 2.130 2.110 2.130 162,000 343,680 2.1215 1.062 1.062 1.067 1.057 1.067 323,339 1.0629 -0.93%
2016-12-08 0 2.140 2.120 2.160 2.100 2.150 765,000 1,631,110 2.1322 1.072 1.062 1.082 1.052 1.077 1,526,880 1.0683 0.94%
2016-12-07 0 2.120 2.110 2.150 2.090 2.130 262,000 551,340 2.1044 1.062 1.057 1.077 1.047 1.067 522,931 1.0543 -1.40%
2016-12-06 0 2.150 2.120 2.160 2.050 2.150 742,000 1,569,740 2.1156 1.077 1.062 1.082 1.027 1.077 1,480,973 1.0599 4.88%
2016-12-05 0 2.050 2.050 2.060 2.050 2.080 256,000 527,700 2.0613 1.027 1.027 1.032 1.027 1.042 510,956 1.0328 -1.91%
2016-12-02 0 2.090 2.090 2.110 2.070 2.110 481,000 1,006,400 2.0923 1.047 1.047 1.057 1.037 1.057 960,038 1.0483 0.48%
2016-12-01 0 2.080 2.080 2.100 2.050 2.090 438,000 909,740 2.0770 1.042 1.042 1.052 1.027 1.047 874,213 1.0406 0.48%
2016-11-30 0 2.070 2.070 2.080 1.990 2.150 3,784,000 7,793,280 2.0595 1.037 1.037 1.042 0.997 1.077 7,552,565 1.0319 12.50%
2016-11-29 0 1.840 1.840 1.850 1.840 1.870 2,946,000 5,476,700 1.8590 0.922 0.922 0.927 0.922 0.937 5,879,983 0.9314 -2.13%
2016-11-28 0 1.880 1.880 1.900 1.840 1.870 16,000 29,860 1.8663 0.942 0.942 0.952 0.922 0.937 31,935 0.9350 0.53%
2016-11-25 0 1.870 1.870 1.880 1.840 1.870 224,000 415,300 1.8540 0.937 0.937 0.942 0.922 0.937 447,086 0.9289 1.08%
2016-11-24 0 1.850 1.850 1.860 1.800 1.860 348,000 644,500 1.8520 0.927 0.927 0.932 0.902 0.932 694,580 0.9279 0.54%
2016-11-23 0 1.840 1.840 1.850 1.840 1.860 94,000 173,800 1.8489 0.922 0.922 0.927 0.922 0.932 187,617 0.9264 -0.54%
2016-11-22 0 1.850 1.850 1.880 1.850 1.850 36,000 66,600 1.8500 0.927 0.927 0.942 0.927 0.927 71,853 0.9269 -0.54%
2016-11-21 0 1.860 1.860 1.870 1.850 1.870 386,000 720,940 1.8677 0.932 0.932 0.937 0.927 0.937 770,425 0.9358 0.54%
2016-11-18 0 1.850 1.860 1.870 1.850 1.880 144,000 270,020 1.8751 0.927 0.932 0.937 0.927 0.942 287,413 0.9395 -1.60%
2016-11-17 0 1.880 1.880 1.900 1.880 1.900 12,000 22,720 1.8933 0.942 0.942 0.952 0.942 0.952 23,951 0.9486 0.00%
2016-11-16 0 1.880 1.880 1.900 1.870 1.880 30,000 56,580 1.8860 0.942 0.942 0.952 0.937 0.942 59,878 0.9449 0.53%
2016-11-15 0 1.870 1.870 1.910 1.870 1.900 244,000 460,820 1.8886 0.937 0.937 0.957 0.937 0.952 487,005 0.9462 -1.06%
2016-11-14 0 1.890 1.890 1.910 1.870 1.910 240,000 451,860 1.8828 0.947 0.947 0.957 0.937 0.957 479,021 0.9433 0.53%
2016-11-11 0 1.880 1.880 1.890 1.850 1.910 74,000 139,960 1.8914 0.942 0.942 0.947 0.927 0.957 147,698 0.9476 0.53%
2016-11-10 0 1.870 1.870 1.880 1.830 1.900 218,000 409,260 1.8773 0.937 0.937 0.942 0.917 0.952 435,111 0.9406 2.19%
2016-11-09 0 1.830 1.830 1.860 1.820 1.910 790,000 1,487,160 1.8825 0.917 0.917 0.932 0.912 0.957 1,576,778 0.9432 -3.68%
2016-11-08 0 1.900 1.900 1.920 1.890 1.920 90,000 171,320 1.9036 0.952 0.952 0.962 0.947 0.962 179,633 0.9537 0.00%
2016-11-07 0 1.900 1.890 1.900 1.890 1.910 274,000 520,040 1.8980 0.952 0.947 0.952 0.947 0.957 546,882 0.9509 0.00%
2016-11-04 0 1.900 1.900 1.910 1.890 1.900 308,000 584,740 1.8985 0.952 0.952 0.957 0.947 0.952 614,744 0.9512 0.53%
2016-11-03 0 1.890 1.890 1.900 1.870 1.920 278,000 527,500 1.8975 0.947 0.947 0.952 0.937 0.962 554,866 0.9507 1.07%
2016-11-02 0 1.870 1.870 1.900 1.870 1.910 218,000 413,940 1.8988 0.937 0.937 0.952 0.937 0.957 435,111 0.9513 -1.58%
2016-11-01 0 1.900 1.900 1.920 1.870 1.900 460,000 868,620 1.8883 0.952 0.952 0.962 0.937 0.952 918,124 0.9461 0.00%
2016-10-31 0 1.900 1.900 1.910 1.890 1.920 226,000 432,760 1.9149 0.952 0.952 0.957 0.947 0.962 451,078 0.9594 0.00%
2016-10-28 0 1.900 1.900 1.910 1.890 1.900 164,000 311,560 1.8998 0.952 0.952 0.957 0.947 0.952 327,331 0.9518 0.00%
2016-10-27 0 1.900 1.900 1.910 1.900 1.910 110,000 209,040 1.9004 0.952 0.952 0.957 0.952 0.957 219,551 0.9521 0.00%
2016-10-26 0 1.900 1.900 1.910 1.870 1.910 504,000 957,500 1.8998 0.952 0.952 0.957 0.937 0.957 1,005,944 0.9518 0.00%
2016-10-25 0 1.900 1.900 1.920 1.900 1.920 90,000 171,780 1.9087 0.952 0.952 0.962 0.952 0.962 179,633 0.9563 -0.52%
2016-10-24 0 1.910 1.910 1.930 1.880 1.920 170,000 324,340 1.9079 0.957 0.957 0.967 0.942 0.962 339,307 0.9559 1.06%
2016-10-20 0 1.890 1.890 1.900 1.890 1.900 108,000 205,120 1.8993 0.947 0.947 0.952 0.947 0.952 215,559 0.9516 -0.53%
2016-10-19 0 1.900 1.900 1.920 1.880 1.910 380,000 722,600 1.9016 0.952 0.952 0.962 0.942 0.957 758,450 0.9527 0.00%
2016-10-18 0 1.900 1.880 1.910 1.880 1.900 190,000 359,680 1.8931 0.952 0.942 0.957 0.942 0.952 379,225 0.9485 0.53%
2016-10-17 0 1.890 1.890 1.910 1.860 1.920 346,000 652,560 1.8860 0.947 0.947 0.957 0.932 0.962 690,589 0.9449 1.07%
2016-10-14 0 1.870 1.870 1.880 1.840 1.890 490,000 914,660 1.8667 0.937 0.937 0.942 0.922 0.947 978,001 0.9352 0.54%
2016-10-13 0 1.860 1.850 1.860 1.810 1.870 540,000 1,001,840 1.8553 0.932 0.927 0.932 0.907 0.937 1,077,797 0.9295 -0.53%
2016-10-12 0 1.870 1.870 1.890 1.770 1.880 638,000 1,169,800 1.8335 0.937 0.937 0.947 0.887 0.942 1,273,398 0.9186 0.54%
2016-10-11 0 1.860 1.850 1.870 1.850 1.880 644,000 1,198,900 1.8616 0.932 0.927 0.937 0.927 0.942 1,285,373 0.9327 0.54%
2016-10-07 0 1.850 1.850 1.860 1.750 1.850 394,000 711,440 1.8057 0.927 0.927 0.932 0.877 0.927 786,393 0.9047 2.21%
2016-10-06 0 1.810 1.810 1.830 1.760 1.810 256,000 459,340 1.7943 0.907 0.907 0.917 0.882 0.907 510,956 0.8990 1.69%
2016-10-05 0 1.780 1.780 1.790 1.740 1.790 186,000 329,680 1.7725 0.892 0.892 0.897 0.872 0.897 371,241 0.8880 0.00%
2016-10-04 0 1.780 1.780 1.800 1.690 1.780 806,000 1,391,880 1.7269 0.892 0.892 0.902 0.847 0.892 1,608,712 0.8652 2.89%
2016-10-03 0 1.730 1.730 1.740 1.670 1.730 136,000 232,180 1.7072 0.867 0.867 0.872 0.837 0.867 271,445 0.8553 2.37%
2016-09-30 0 1.690 1.690 1.710 1.690 1.710 174,000 296,120 1.7018 0.847 0.847 0.857 0.847 0.857 347,290 0.8527 -1.17%
2016-09-29 0 1.710 1.710 1.720 1.680 1.720 433,866 737,193 1.6991 0.857 0.857 0.862 0.842 0.862 865,962 0.8513 0.59%
2016-09-28 0 1.700 1.700 1.710 1.690 1.730 964,000 1,651,380 1.7130 0.852 0.852 0.857 0.847 0.867 1,924,068 0.8583 -1.73%
2016-09-27 0 1.730 1.730 1.740 1.710 1.740 342,000 591,440 1.7294 0.867 0.867 0.872 0.857 0.872 682,605 0.8664 0.00%
2016-09-26 0 1.730 1.730 1.750 1.730 1.730 62,000 107,260 1.7300 0.867 0.867 0.877 0.867 0.867 123,747 0.8668 0.58%
2016-09-23 0 1.720 1.720 1.730 1.700 1.740 634,000 1,090,880 1.7206 0.862 0.862 0.867 0.852 0.872 1,265,414 0.8621 -0.58%
2016-09-22 0 1.730 1.730 1.740 1.680 1.740 506,000 868,740 1.7169 0.867 0.867 0.872 0.842 0.872 1,009,936 0.8602 0.00%
2016-09-21 0 1.730 1.730 1.750 1.680 1.740 458,000 783,040 1.7097 0.867 0.867 0.877 0.842 0.872 914,132 0.8566 0.00%
2016-09-20 0 1.730 1.730 1.740 1.710 1.750 700,000 1,215,780 1.7368 0.867 0.867 0.872 0.857 0.877 1,397,145 0.8702 -1.14%
2016-09-19 0 1.750 1.740 1.760 1.740 1.770 684,000 1,202,860 1.7586 0.877 0.872 0.882 0.872 0.887 1,365,210 0.8811 0.00%
2016-09-15 0 1.750 1.750 1.760 1.720 1.800 1,612,000 2,860,480 1.7745 0.877 0.877 0.882 0.862 0.902 3,217,425 0.8891 1.16%
2016-09-14 0 1.730 1.720 1.730 1.700 1.740 748,000 1,295,340 1.7317 0.867 0.862 0.867 0.852 0.872 1,492,949 0.8676 1.17%
2016-09-13 0 1.710 1.710 1.730 1.690 1.730 890,000 1,526,760 1.7155 0.857 0.857 0.867 0.847 0.867 1,776,370 0.8595 -0.58%
2016-09-12 0 1.720 1.720 1.730 1.690 1.750 807,866 1,393,106 1.7244 0.862 0.862 0.867 0.847 0.877 1,612,437 0.8640 -1.71%
2016-09-09 0 1.750 1.750 1.780 1.750 1.810 912,000 1,618,280 1.7744 0.877 0.877 0.892 0.877 0.907 1,820,280 0.8890 -2.23%
2016-09-08 0 1.790 1.790 1.800 1.780 1.820 502,000 901,740 1.7963 0.897 0.897 0.902 0.892 0.912 1,001,952 0.9000 -1.10%
2016-09-07 0 1.810 1.810 1.830 1.790 1.830 564,000 1,014,440 1.7987 0.907 0.907 0.917 0.897 0.917 1,125,699 0.9012 -0.55%
2016-09-06 0 1.820 1.810 1.840 1.780 1.830 412,000 743,120 1.8037 0.912 0.907 0.922 0.892 0.917 822,319 0.9037 2.25%
2016-09-05 0 1.780 1.780 1.790 1.760 1.850 400,000 711,140 1.7779 0.892 0.892 0.897 0.882 0.927 798,368 0.8907 -4.30%
2016-09-02 0 1.860 1.840 1.860 1.800 1.890 900,000 1,657,980 1.8422 0.932 0.922 0.932 0.902 0.947 1,796,329 0.9230 0.11%
2016-09-01 0 1.950 1.950 1.960 1.930 1.970 844,000 1,648,540 1.9532 0.931 0.931 0.936 0.921 0.940 1,767,969 0.9324 0.00%
2016-08-31 0 1.950 1.950 1.960 1.860 1.970 1,004,000 1,948,400 1.9406 0.931 0.931 0.936 0.888 0.940 2,103,129 0.9264 3.17%
2016-08-30 0 1.890 1.890 1.900 1.830 1.960 9,258,000 17,394,620 1.8789 0.902 0.902 0.907 0.874 0.936 19,393,197 0.8969 -7.35%
2016-08-29 0 2.040 2.040 2.070 2.020 2.070 184,000 377,300 2.0505 0.974 0.974 0.988 0.964 0.988 385,434 0.9789 -2.39%
2016-08-26 0 2.090 2.060 2.090 2.000 2.090 550,000 1,117,250 2.0314 0.998 0.983 0.998 0.955 0.998 1,152,113 0.9697 3.98%
2016-08-25 0 2.010 2.010 2.030 2.000 2.020 254,000 510,640 2.0104 0.960 0.960 0.969 0.955 0.964 532,067 0.9597 0.50%
2016-08-24 0 2.000 2.000 2.020 2.000 2.030 290,000 582,500 2.0086 0.955 0.955 0.964 0.955 0.969 607,478 0.9589 -0.50%
2016-08-23 0 2.010 2.010 2.030 2.000 2.030 446,000 897,740 2.0129 0.960 0.960 0.969 0.955 0.969 934,259 0.9609 -0.99%
2016-08-22 0 2.030 2.030 2.050 2.000 2.060 848,000 1,730,740 2.0410 0.969 0.969 0.979 0.955 0.983 1,776,348 0.9743 -1.93%
2016-08-19 0 2.070 2.070 2.090 2.050 2.090 336,000 694,720 2.0676 0.988 0.988 0.998 0.979 0.998 703,836 0.9870 0.49%
2016-08-18 0 2.060 2.060 2.090 2.060 2.130 494,000 1,031,960 2.0890 0.983 0.983 0.998 0.983 1.017 1,034,807 0.9972 -0.96%
2016-08-17 0 2.080 2.070 2.090 2.060 2.100 508,000 1,056,600 2.0799 0.993 0.988 0.998 0.983 1.003 1,064,133 0.9929 0.97%
2016-08-16 0 2.060 2.060 2.070 1.980 2.080 1,268,000 2,586,500 2.0398 0.983 0.983 0.988 0.945 0.993 2,656,143 0.9738 1.48%
2016-08-15 0 2.030 2.020 2.030 1.940 2.030 1,790,000 3,544,620 1.9802 0.969 0.964 0.969 0.926 0.969 3,749,603 0.9453 4.10%
2016-08-12 0 1.950 1.940 1.950 1.950 1.990 1,038,000 2,031,880 1.9575 0.931 0.926 0.931 0.931 0.950 2,174,351 0.9345 -0.51%
2016-08-11 0 1.960 1.960 1.970 1.930 1.970 650,000 1,267,340 1.9498 0.936 0.936 0.940 0.921 0.940 1,361,588 0.9308 0.51%
2016-08-10 0 1.950 1.930 1.950 1.910 1.950 452,000 871,740 1.9286 0.931 0.921 0.931 0.912 0.931 946,827 0.9207 1.56%
2016-08-09 0 1.920 1.910 1.920 1.900 1.940 1,314,000 2,519,440 1.9174 0.917 0.912 0.917 0.907 0.926 2,752,502 0.9153 -1.03%
2016-08-08 0 1.940 1.940 1.950 1.940 1.970 846,000 1,648,000 1.9480 0.926 0.926 0.931 0.926 0.940 1,772,159 0.9299 -1.02%
2016-08-05 0 1.960 1.950 1.960 1.940 1.990 968,000 1,901,020 1.9639 0.936 0.931 0.936 0.926 0.950 2,027,718 0.9375 0.00%
2016-08-04 0 1.960 1.960 1.980 1.940 2.000 2,268,000 4,445,720 1.9602 0.936 0.936 0.945 0.926 0.955 4,750,893 0.9358 1.55%
2016-08-03 0 1.930 1.930 1.940 1.910 1.960 1,040,000 2,007,190 1.9300 0.921 0.921 0.926 0.912 0.936 2,178,540 0.9213 0.00%
2016-08-01 0 1.930 1.920 1.930 1.920 1.970 2,374,000 4,599,630 1.9375 0.921 0.917 0.921 0.917 0.940 4,972,937 0.9249 0.00%
2016-07-29 0 1.930 1.920 1.930 1.890 1.930 1,810,000 3,475,940 1.9204 0.921 0.917 0.921 0.902 0.921 3,791,498 0.9168 0.52%
2016-07-28 0 1.920 1.910 1.920 1.910 1.940 998,000 1,914,540 1.9184 0.917 0.912 0.917 0.912 0.926 2,090,561 0.9158 0.00%
2016-07-27 0 1.920 1.910 1.920 1.890 1.960 1,656,000 3,179,500 1.9200 0.917 0.912 0.917 0.902 0.936 3,468,906 0.9166 -1.03%
2016-07-26 0 1.940 1.930 1.960 1.890 1.960 1,938,000 3,721,860 1.9205 0.926 0.921 0.936 0.902 0.936 4,059,626 0.9168 2.65%
2016-07-25 0 1.890 1.880 1.900 1.870 1.920 562,000 1,061,300 1.8884 0.902 0.897 0.907 0.893 0.917 1,177,250 0.9015 0.00%
2016-07-22 0 1.890 1.880 1.890 1.890 1.930 778,000 1,480,380 1.9028 0.902 0.897 0.902 0.902 0.921 1,629,716 0.9084 -0.53%
2016-07-21 0 1.900 1.890 1.910 1.880 1.930 1,334,000 2,530,520 1.8969 0.907 0.902 0.912 0.897 0.921 2,794,397 0.9056 1.60%
2016-07-20 0 1.870 1.860 1.870 1.840 1.900 834,000 1,568,800 1.8811 0.893 0.888 0.893 0.878 0.907 1,747,022 0.8980 0.54%
2016-07-19 0 1.860 1.860 1.880 1.850 1.920 1,282,000 2,408,200 1.8785 0.888 0.888 0.897 0.883 0.917 2,685,470 0.8968 -1.59%
2016-07-18 0 1.890 1.890 1.900 1.800 1.920 2,330,000 4,346,620 1.8655 0.902 0.902 0.907 0.859 0.917 4,880,768 0.8906 3.85%
2016-07-15 0 1.820 1.810 1.820 1.770 1.830 1,726,000 3,090,360 1.7905 0.869 0.864 0.869 0.845 0.874 3,615,539 0.8547 3.41%
2016-07-14 0 1.760 1.760 1.780 1.730 1.810 2,536,000 4,451,790 1.7554 0.840 0.840 0.850 0.826 0.864 5,312,286 0.8380 -1.12%
2016-07-13 0 1.780 1.780 1.800 1.750 1.830 3,184,000 5,659,480 1.7775 0.850 0.850 0.859 0.835 0.874 6,669,685 0.8485 1.71%
2016-07-12 0 1.750 1.750 1.760 1.740 1.870 8,700,000 15,514,180 1.7832 0.835 0.835 0.840 0.831 0.893 18,224,326 0.8513 0.00%
2016-07-11 0 1.750 1.750 1.770 1.730 1.780 2,152,000 3,764,240 1.7492 0.835 0.835 0.845 0.826 0.850 4,507,902 0.8350 0.57%
2016-07-08 0 1.740 1.740 1.760 1.740 1.770 3,276,000 5,734,080 1.7503 0.831 0.831 0.840 0.831 0.845 6,862,402 0.8356 -1.14%
2016-07-07 0 1.760 1.760 1.770 1.750 1.790 1,476,000 2,604,100 1.7643 0.840 0.840 0.845 0.835 0.855 3,091,851 0.8422 -0.56%
2016-07-06 0 1.770 1.770 1.790 1.730 1.800 1,500,000 2,636,020 1.7573 0.845 0.845 0.855 0.826 0.859 3,142,125 0.8389 2.31%
2016-07-05 0 1.730 1.730 1.740 1.690 1.740 1,512,000 2,609,560 1.7259 0.826 0.826 0.831 0.807 0.831 3,167,262 0.8239 -0.57%
2016-07-04 0 1.740 1.730 1.750 1.730 1.800 1,862,000 3,268,040 1.7551 0.831 0.826 0.835 0.826 0.859 3,900,425 0.8379 0.58%
2016-06-30 0 1.730 1.700 1.730 1.590 1.770 5,262,000 8,889,100 1.6893 0.826 0.812 0.826 0.759 0.845 11,022,575 0.8064 23.57%
2016-06-29 0 1.400 1.390 1.430 1.400 1.600 3,688,000 5,420,840 1.4699 0.668 0.664 0.683 0.668 0.764 7,725,439 0.7017 -9.09%
2016-06-28 0 1.540 1.530 1.580 1.540 1.670 1,856,000 2,951,940 1.5905 0.735 0.730 0.754 0.735 0.797 3,887,856 0.7593 -7.78%
2016-06-27 0 1.670 1.670 1.700 1.670 1.720 804,000 1,357,200 1.6881 0.797 0.797 0.812 0.797 0.821 1,684,179 0.8059 -1.18%
2016-06-24 0 1.690 1.690 1.770 1.670 1.750 480,000 823,280 1.7152 0.807 0.807 0.845 0.797 0.835 1,005,480 0.8188 -2.87%
2016-06-23 0 1.740 1.740 1.790 1.740 1.800 112,000 198,360 1.7711 0.831 0.831 0.855 0.831 0.859 234,612 0.8455 0.00%
2016-06-22 0 1.740 1.740 1.780 1.740 1.780 250,000 439,820 1.7593 0.831 0.831 0.850 0.831 0.850 523,688 0.8399 -1.14%
2016-06-21 0 1.760 1.760 1.780 1.710 1.780 1,706,000 3,028,740 1.7753 0.840 0.840 0.850 0.816 0.850 3,573,644 0.8475 -1.12%
2016-06-20 0 1.780 1.780 1.800 1.780 1.780 6,000 10,680 1.7800 0.850 0.850 0.859 0.850 0.850 12,569 0.8497 -1.11%
2016-06-17 0 1.800 1.740 1.800 1.710 1.800 24,000 41,660 1.7358 0.859 0.831 0.859 0.816 0.859 50,274 0.8287 4.65%
2016-06-16 0 1.720 1.720 1.750 1.710 1.720 30,000 51,500 1.7167 0.821 0.821 0.835 0.816 0.821 62,843 0.8195 -1.15%
2016-06-15 0 1.740 1.720 1.740 1.690 1.740 66,000 113,000 1.7121 0.831 0.821 0.831 0.807 0.831 138,254 0.8173 -1.14%
2016-06-14 0 1.760 1.760 1.780 1.750 1.810 2,112,000 3,794,660 1.7967 0.840 0.840 0.850 0.835 0.864 4,424,112 0.8577 -2.22%
2016-06-13 0 1.800 1.770 1.800 1.770 1.800 660,000 1,183,980 1.7939 0.859 0.845 0.859 0.845 0.859 1,382,535 0.8564 0.00%
2016-06-10 0 1.800 1.790 1.800 1.790 1.860 678,000 1,228,540 1.8120 0.859 0.855 0.859 0.855 0.888 1,420,241 0.8650 0.00%
2016-06-08 0 1.800 1.790 1.830 1.790 1.900 3,050,000 5,512,800 1.8075 0.859 0.855 0.874 0.855 0.907 6,388,988 0.8629 -5.76%
2016-06-07 0 1.910 1.880 1.910 1.880 1.920 194,000 368,870 1.9014 0.912 0.897 0.912 0.897 0.917 406,382 0.9077 0.53%
2016-06-06 0 1.900 1.900 1.930 1.900 1.900 6,000 11,400 1.9000 0.907 0.907 0.921 0.907 0.907 12,569 0.9070 -4.52%
2016-06-03 0 1.990 1.900 1.980 1.940 1.990 246,000 480,820 1.9546 0.950 0.907 0.945 0.926 0.950 515,309 0.9331 -0.50%
2016-06-02 0 2.000 1.960 2.000 - - 0 0 - 0.955 0.936 0.955 - - 0 - -0.50%
2016-06-01 0 2.010 2.010 2.040 2.000 2.020 27,980 55,902 1.9979 0.960 0.960 0.974 0.955 0.964 58,611 0.9538 -1.47%
2016-05-31 0 2.040 2.020 2.170 2.010 2.040 176,000 357,510 2.0313 0.974 0.964 1.036 0.960 0.974 368,676 0.9697 0.00%
2016-05-30 0 2.040 2.030 2.040 2.030 2.050 42,000 85,960 2.0467 0.974 0.969 0.974 0.969 0.979 87,980 0.9770 -0.49%
2016-05-27 0 2.050 2.030 2.060 2.040 2.060 72,000 147,640 2.0506 0.979 0.969 0.983 0.974 0.983 150,822 0.9789 -0.97%
2016-05-26 0 2.070 2.060 2.080 2.060 2.080 78,000 161,620 2.0721 0.988 0.983 0.993 0.983 0.993 163,391 0.9892 -0.48%
2016-05-25 0 2.080 2.060 2.080 2.050 2.100 82,000 169,360 2.0654 0.993 0.983 0.993 0.979 1.003 171,770 0.9860 0.97%
2016-05-24 0 2.060 2.040 2.060 2.030 2.070 98,000 201,360 2.0547 0.983 0.974 0.983 0.969 0.988 205,286 0.9809 -0.96%
2016-05-23 0 2.080 2.070 2.080 2.080 2.100 64,000 133,720 2.0894 0.993 0.988 0.993 0.993 1.003 134,064 0.9974 -0.48%
2016-05-20 0 2.090 2.090 2.100 2.080 2.150 338,000 709,820 2.1001 0.998 0.998 1.003 0.993 1.026 708,026 1.0025 -0.48%
2016-05-19 0 2.100 2.100 2.140 2.080 2.140 320,000 673,480 2.1046 1.003 1.003 1.022 0.993 1.022 670,320 1.0047 -0.94%
2016-05-18 0 2.120 2.110 2.130 2.120 2.120 118,000 250,160 2.1200 1.012 1.007 1.017 1.012 1.012 247,181 1.0121 -0.93%
2016-05-17 0 2.140 2.120 2.140 2.110 2.140 108,000 228,580 2.1165 1.022 1.012 1.022 1.007 1.022 226,233 1.0104 1.42%
2016-05-16 0 2.110 2.100 2.110 2.070 2.110 572,000 1,198,220 2.0948 1.007 1.003 1.007 0.988 1.007 1,198,197 1.0000 0.48%
2016-05-13 0 2.100 2.100 2.120 2.070 2.100 612,000 1,282,800 2.0961 1.003 1.003 1.012 0.988 1.003 1,281,987 1.0006 -1.41%
2016-05-12 0 2.130 2.100 2.130 2.080 2.130 114,000 238,600 2.0930 1.017 1.003 1.017 0.993 1.017 238,802 0.9992 1.43%
2016-05-11 0 2.100 2.100 2.120 2.060 2.120 86,000 180,540 2.0993 1.003 1.003 1.012 0.983 1.012 180,149 1.0022 -1.41%
2016-05-10 0 2.130 2.110 2.140 2.000 2.130 72,000 148,100 2.0569 1.017 1.007 1.022 0.955 1.017 150,822 0.9820 -0.93%
2016-05-09 0 2.150 2.100 2.150 - - 0 0 - 1.026 1.003 1.026 - - 0 - 0.00%
2016-05-06 0 2.150 2.140 2.150 2.130 2.160 876,000 1,884,900 2.1517 1.026 1.022 1.026 1.017 1.031 1,835,001 1.0272 0.00%
2016-05-05 0 2.150 2.150 2.170 2.150 2.170 450,000 969,160 2.1537 1.026 1.026 1.036 1.026 1.036 942,638 1.0281 0.00%
2016-05-04 0 2.150 2.150 2.170 2.150 2.160 278,000 598,240 2.1519 1.026 1.026 1.036 1.026 1.031 582,341 1.0273 -0.46%
2016-05-03 0 2.160 2.150 2.180 2.150 2.190 428,000 921,620 2.1533 1.031 1.026 1.041 1.026 1.045 896,553 1.0280 -0.46%
2016-04-29 0 2.170 2.150 2.170 2.150 2.170 150,000 322,880 2.1525 1.036 1.026 1.036 1.026 1.036 314,213 1.0276 -0.46%
2016-04-28 0 2.180 2.170 2.180 2.170 2.190 132,000 287,620 2.1789 1.041 1.036 1.041 1.036 1.045 276,507 1.0402 -0.46%
2016-04-27 0 2.190 2.170 2.190 2.130 2.190 444,000 963,140 2.1692 1.045 1.036 1.045 1.017 1.045 930,069 1.0356 1.39%
2016-04-26 0 2.160 2.150 2.160 2.150 2.160 410,000 882,580 2.1526 1.031 1.026 1.031 1.026 1.031 858,848 1.0276 0.00%
2016-04-25 0 2.160 2.150 2.160 2.150 2.160 492,000 1,058,460 2.1513 1.031 1.026 1.031 1.026 1.031 1,030,617 1.0270 0.00%
2016-04-22 0 2.160 2.150 2.160 2.150 2.160 580,000 1,247,860 2.1515 1.031 1.026 1.031 1.026 1.031 1,214,955 1.0271 0.00%
2016-04-21 0 2.160 2.150 2.160 2.150 2.170 194,000 417,920 2.1542 1.031 1.026 1.031 1.026 1.036 406,382 1.0284 -0.46%
2016-04-20 0 2.170 2.160 2.170 2.140 2.170 1,006,000 2,166,300 2.1534 1.036 1.031 1.036 1.022 1.036 2,107,319 1.0280 0.46%
2016-04-19 0 2.160 2.150 2.160 2.150 2.180 1,056,000 2,280,400 2.1595 1.031 1.026 1.031 1.026 1.041 2,212,056 1.0309 0.00%
2016-04-18 0 2.160 2.150 2.160 2.140 2.170 2,194,000 4,716,780 2.1499 1.031 1.026 1.031 1.022 1.036 4,595,882 1.0263 -0.46%
2016-04-15 0 2.170 2.150 2.170 2.080 2.200 6,900,500 14,599,320 2.1157 1.036 1.026 1.036 0.993 1.050 14,454,824 1.0100 -4.41%
2016-04-14 1 2.270 2.250 2.310 2.270 2.310 168,000 383,300 2.2815 1.084 1.074 1.103 1.084 1.103 351,918 1.0892 -1.73%
2016-04-13 0 2.310 2.300 2.330 2.230 2.310 421,711 956,875 2.2690 1.103 1.098 1.112 1.065 1.103 883,379 1.0832 2.67%
2016-04-12 0 2.250 2.230 2.250 2.230 2.330 146,000 327,960 2.2463 1.074 1.065 1.074 1.065 1.112 305,834 1.0723 -2.60%
2016-04-11 0 2.310 2.270 2.310 2.270 2.350 674,000 1,557,180 2.3104 1.103 1.084 1.103 1.084 1.122 1,411,862 1.1029 -1.70%
2016-04-08 0 2.350 2.340 2.350 2.250 2.350 732,000 1,699,020 2.3211 1.122 1.117 1.122 1.074 1.122 1,533,357 1.1080 1.29%
2016-04-07 0 2.320 2.280 2.320 2.190 2.350 896,000 2,037,620 2.2741 1.108 1.088 1.108 1.045 1.122 1,876,896 1.0856 5.45%
2016-04-06 0 2.200 2.200 2.250 2.200 2.300 632,000 1,438,920 2.2768 1.050 1.050 1.074 1.050 1.098 1,323,882 1.0869 -3.08%
2016-04-05 0 2.270 2.240 2.270 2.150 2.290 2,158,000 4,810,530 2.2292 1.084 1.069 1.084 1.026 1.093 4,520,471 1.0642 5.09%
2016-04-01 0 2.160 2.130 2.170 2.130 2.170 684,000 1,476,920 2.1592 1.031 1.017 1.036 1.017 1.036 1,432,809 1.0308 -0.46%
2016-03-31 0 2.170 2.150 2.170 2.110 2.170 2,308,000 4,959,220 2.1487 1.036 1.026 1.036 1.007 1.036 4,834,683 1.0258 1.88%
2016-03-30 0 2.130 2.110 2.140 2.090 2.140 1,580,000 3,338,230 2.1128 1.017 1.007 1.022 0.998 1.022 3,309,705 1.0086 2.90%
2016-03-29 0 2.070 2.060 2.070 2.060 2.150 2,013,993 4,243,825 2.1072 0.988 0.983 0.988 0.983 1.026 4,218,812 1.0059 -0.96%
2016-03-24 0 2.090 2.090 2.110 2.060 2.120 1,290,000 2,703,820 2.0960 0.998 0.998 1.007 0.983 1.012 2,702,228 1.0006 0.00%
2016-03-23 0 2.090 2.090 2.120 2.000 2.110 1,174,000 2,453,900 2.0902 0.998 0.998 1.012 0.955 1.007 2,459,237 0.9978 0.97%
2016-03-22 0 2.070 2.070 2.090 2.020 2.100 1,992,000 4,120,720 2.0686 0.988 0.988 0.998 0.964 1.003 4,172,742 0.9875 -0.48%
2016-03-21 0 2.080 2.080 2.090 1.940 2.120 1,970,000 3,967,660 2.0140 0.993 0.993 0.998 0.926 1.012 4,126,658 0.9615 6.67%
2016-03-18 0 1.950 1.950 1.980 1.870 1.980 492,000 943,800 1.9183 0.931 0.931 0.945 0.893 0.945 1,030,617 0.9158 2.63%
2016-03-17 0 1.900 1.900 1.920 1.900 1.910 950,000 1,809,040 1.9043 0.907 0.907 0.917 0.907 0.912 1,990,013 0.9091 1.06%
2016-03-16 0 1.880 1.880 1.890 1.870 1.900 464,000 876,020 1.8880 0.897 0.897 0.902 0.893 0.907 971,964 0.9013 0.00%
2016-03-15 0 1.880 1.880 1.890 1.880 1.900 1,202,000 2,278,760 1.8958 0.897 0.897 0.902 0.897 0.907 2,517,890 0.9050 -0.53%
2016-03-14 0 1.890 1.890 1.900 1.870 1.890 138,000 260,700 1.8891 0.902 0.902 0.907 0.893 0.902 289,076 0.9018 0.00%
2016-03-11 0 1.890 1.890 1.900 1.870 1.900 1,480,000 2,799,040 1.8912 0.902 0.902 0.907 0.893 0.907 3,100,230 0.9028 0.53%
2016-03-10 0 1.880 1.880 1.890 1.880 1.900 746,000 1,409,680 1.8897 0.897 0.897 0.902 0.897 0.907 1,562,684 0.9021 0.00%
2016-03-09 0 1.880 1.880 1.900 1.880 1.880 106,000 199,280 1.8800 0.897 0.897 0.907 0.897 0.897 222,044 0.8975 0.53%
2016-03-08 0 1.870 1.870 1.880 1.870 1.870 70,000 130,900 1.8700 0.893 0.893 0.897 0.893 0.893 146,633 0.8927 0.00%
2016-03-07 0 1.870 1.870 1.890 1.860 1.900 166,000 311,820 1.8784 0.893 0.893 0.902 0.888 0.907 347,729 0.8967 -1.58%
2016-03-04 0 1.900 1.880 1.900 1.860 1.900 188,000 353,300 1.8793 0.907 0.897 0.907 0.888 0.907 393,813 0.8971 1.06%
2016-03-03 0 1.880 1.880 1.900 1.870 1.890 20,000 37,680 1.8840 0.897 0.897 0.907 0.893 0.902 41,895 0.8994 -1.57%
2016-03-02 0 1.910 1.910 1.920 1.890 1.920 514,000 978,660 1.9040 0.912 0.912 0.917 0.902 0.917 1,076,702 0.9089 1.06%
2016-03-01 0 1.890 1.890 1.900 1.890 1.910 122,000 231,740 1.8995 0.902 0.902 0.907 0.902 0.912 255,560 0.9068 0.00%
2016-02-29 0 1.890 1.870 1.890 1.690 1.920 182,000 340,420 1.8704 0.902 0.893 0.902 0.807 0.917 381,245 0.8929 1.07%
2016-02-26 0 1.870 1.870 1.890 1.860 1.860 4,000 7,440 1.8600 0.893 0.893 0.902 0.888 0.888 8,379 0.8879 1.08%
2016-02-25 0 1.850 1.850 1.890 1.840 1.860 150,000 277,700 1.8513 0.883 0.883 0.902 0.878 0.888 314,213 0.8838 -0.54%
2016-02-24 0 1.860 1.860 1.870 1.850 1.870 138,000 257,640 1.8670 0.888 0.888 0.893 0.883 0.893 289,076 0.8913 -0.53%
2016-02-23 0 1.870 1.860 1.870 1.870 1.900 262,000 495,580 1.8915 0.893 0.888 0.893 0.893 0.907 548,825 0.9030 -1.58%
2016-02-22 0 1.900 1.890 1.900 1.900 1.940 16,000 30,860 1.9288 0.907 0.902 0.907 0.907 0.926 33,516 0.9208 -2.06%
2016-02-19 0 1.940 1.920 1.950 1.920 1.950 148,000 286,500 1.9358 0.926 0.917 0.931 0.917 0.931 310,023 0.9241 0.00%
2016-02-18 0 1.940 1.940 1.950 1.910 1.950 166,000 321,000 1.9337 0.926 0.926 0.931 0.912 0.931 347,729 0.9231 0.52%
2016-02-17 0 1.930 1.910 1.930 1.910 1.930 72,000 138,080 1.9178 0.921 0.912 0.921 0.912 0.921 150,822 0.9155 1.05%
2016-02-16 0 1.910 1.910 1.920 1.910 1.910 382,000 729,620 1.9100 0.912 0.912 0.917 0.912 0.912 800,195 0.9118 0.00%
2016-02-15 0 1.910 1.910 1.920 1.900 1.920 130,000 249,200 1.9169 0.912 0.912 0.917 0.907 0.917 272,318 0.9151 0.53%
2016-02-12 0 1.900 1.870 1.900 1.850 1.920 506,000 956,800 1.8909 0.907 0.893 0.907 0.883 0.917 1,059,944 0.9027 0.00%
2016-02-11 0 1.900 1.890 1.910 1.810 1.910 628,000 1,169,640 1.8625 0.907 0.902 0.912 0.864 0.912 1,315,503 0.8891 3.26%
2016-02-05 0 1.840 1.840 1.860 1.830 1.870 490,000 911,400 1.8600 0.878 0.878 0.888 0.874 0.893 1,026,428 0.8879 -2.13%
2016-02-04 0 1.880 1.840 1.880 1.830 1.890 54,000 100,200 1.8556 0.897 0.878 0.897 0.874 0.902 113,117 0.8858 0.00%
2016-02-03 0 1.880 1.870 1.880 1.860 1.880 20,000 37,400 1.8700 0.897 0.893 0.897 0.888 0.897 41,895 0.8927 -1.05%
2016-02-02 0 1.900 1.850 1.900 1.910 1.910 2,000 3,820 1.9100 0.907 0.883 0.907 0.912 0.912 4,190 0.9118 0.00%
2016-02-01 0 1.900 1.880 1.900 1.880 1.920 340,000 641,940 1.8881 0.907 0.897 0.907 0.897 0.917 712,215 0.9013 1.06%
2016-01-29 0 1.880 1.870 1.900 1.880 1.930 1,846,000 3,509,180 1.9010 0.897 0.893 0.907 0.897 0.921 3,866,909 0.9075 -1.05%
2016-01-28 0 1.900 1.870 1.910 1.860 1.900 130,000 245,580 1.8891 0.907 0.893 0.912 0.888 0.907 272,318 0.9018 -0.52%
2016-01-27 0 1.910 1.880 1.910 1.850 1.910 244,000 457,270 1.8741 0.912 0.897 0.912 0.883 0.912 511,119 0.8946 3.24%
2016-01-26 0 1.850 1.850 1.860 1.840 1.890 170,000 315,820 1.8578 0.883 0.883 0.888 0.878 0.902 356,108 0.8869 -3.65%
2016-01-25 0 1.920 1.900 1.920 1.890 1.930 146,000 278,400 1.9068 0.917 0.907 0.917 0.902 0.921 305,834 0.9103 1.05%
2016-01-22 0 1.900 1.890 1.930 1.860 1.940 550,000 1,043,240 1.8968 0.907 0.902 0.921 0.888 0.926 1,152,113 0.9055 0.00%
2016-01-21 0 1.900 1.890 1.900 1.850 1.950 1,126,500 2,148,875 1.9076 0.907 0.902 0.907 0.883 0.931 2,359,736 0.9106 -1.04%
2016-01-20 0 1.920 1.920 1.940 1.870 1.990 341,500 652,525 1.9108 0.917 0.917 0.926 0.893 0.950 715,357 0.9122 -3.52%
2016-01-19 0 1.990 1.950 1.990 1.840 1.990 722,000 1,399,800 1.9388 0.950 0.931 0.950 0.878 0.950 1,512,410 0.9255 6.99%
2016-01-18 0 1.860 1.850 1.870 1.810 1.880 386,000 708,380 1.8352 0.888 0.883 0.893 0.864 0.897 808,574 0.8761 -0.53%
2016-01-15 0 1.870 1.860 1.870 1.830 1.900 228,000 426,340 1.8699 0.893 0.888 0.893 0.874 0.907 477,603 0.8927 -2.60%
2016-01-14 0 1.920 1.900 1.920 1.850 1.920 826,000 1,552,340 1.8793 0.917 0.907 0.917 0.883 0.917 1,730,264 0.8972 0.00%
2016-01-13 0 1.920 1.900 1.920 1.870 1.920 402,000 763,220 1.8986 0.917 0.907 0.917 0.893 0.917 842,090 0.9063 2.13%
2016-01-12 0 1.880 1.840 1.890 1.840 1.920 476,000 893,940 1.8780 0.897 0.878 0.902 0.878 0.917 997,101 0.8965 0.53%
2016-01-11 0 1.870 1.850 1.880 1.850 1.930 568,000 1,071,810 1.8870 0.893 0.883 0.897 0.883 0.921 1,189,818 0.9008 -1.58%
2016-01-08 0 1.900 1.900 1.940 1.840 1.930 1,556,000 2,957,300 1.9006 0.907 0.907 0.926 0.878 0.921 3,259,431 0.9073 0.53%
2016-01-07 0 1.890 1.850 1.890 1.830 1.890 660,000 1,226,180 1.8578 0.902 0.883 0.902 0.874 0.902 1,382,535 0.8869 -0.53%
2016-01-06 0 1.900 1.880 1.910 1.860 1.900 132,000 248,060 1.8792 0.907 0.897 0.912 0.888 0.907 276,507 0.8971 0.00%
2016-01-05 0 1.900 1.890 1.900 1.820 1.920 710,000 1,340,620 1.8882 0.907 0.902 0.907 0.869 0.917 1,487,273 0.9014 3.83%
2016-01-04 0 1.830 1.830 1.850 1.830 1.920 908,000 1,702,870 1.8754 0.874 0.874 0.883 0.874 0.917 1,902,033 0.8953 -3.68%
2015-12-31 0 1.900 1.880 1.920 1.890 1.920 24,000 45,640 1.9017 0.907 0.897 0.917 0.902 0.917 50,274 0.9078 0.00%
2015-12-30 0 1.900 1.880 1.900 1.810 1.900 986,000 1,811,200 1.8369 0.907 0.897 0.907 0.864 0.907 2,065,424 0.8769 2.70%
2015-12-29 0 1.850 1.840 1.850 1.840 1.890 582,000 1,082,680 1.8603 0.883 0.878 0.883 0.878 0.902 1,219,145 0.8881 -2.63%
2015-12-28 0 1.900 1.900 1.930 1.880 1.940 584,000 1,108,380 1.8979 0.907 0.907 0.921 0.897 0.926 1,223,334 0.9060 -0.52%
2015-12-24 0 1.910 1.910 1.920 1.880 1.930 364,000 691,140 1.8987 0.912 0.912 0.917 0.897 0.921 762,489 0.9064 0.53%
2015-12-23 0 1.900 1.870 1.900 1.820 1.900 1,082,000 2,018,920 1.8659 0.907 0.893 0.907 0.869 0.907 2,266,520 0.8908 3.83%
2015-12-22 0 1.830 1.830 1.840 1.810 1.860 956,000 1,755,220 1.8360 0.874 0.874 0.878 0.864 0.888 2,002,581 0.8765 -0.65%
2015-12-21 0 1.880 1.860 1.870 1.830 1.900 1,055,000 1,972,930 1.8701 0.879 0.870 0.875 0.856 0.889 2,255,552 0.8747 0.00%
2015-12-18 0 1.880 1.880 1.890 1.840 1.990 2,423,000 4,526,700 1.8682 0.879 0.879 0.884 0.861 0.931 5,180,288 0.8738 -2.59%
2015-12-17 0 1.930 1.920 1.950 1.840 1.950 7,234,000 13,784,800 1.9056 0.903 0.898 0.912 0.861 0.912 15,466,034 0.8913 -1.53%
2015-12-16 0 1.960 1.940 1.960 1.930 2.000 2,255,000 4,409,780 1.9556 0.917 0.907 0.917 0.903 0.935 4,821,110 0.9147 -1.01%
2015-12-15 0 1.980 1.970 1.980 1.970 2.000 891,000 1,766,340 1.9824 0.926 0.921 0.926 0.921 0.935 1,904,926 0.9272 -1.00%
2015-12-14 0 2.000 1.980 2.000 1.900 2.000 4,842,000 9,523,880 1.9669 0.935 0.926 0.935 0.889 0.935 10,352,023 0.9200 -0.99%
2015-12-11 0 2.020 2.000 2.020 1.950 2.100 1,582,000 3,154,040 1.9937 0.945 0.935 0.945 0.912 0.982 3,382,260 0.9325 -1.94%
2015-12-10 0 2.060 2.060 2.090 2.050 2.190 1,478,000 3,161,840 2.1393 0.964 0.964 0.978 0.959 1.024 3,159,911 1.0006 -5.07%
2015-12-09 0 2.170 2.170 2.210 2.120 2.220 1,518,000 3,280,940 2.1614 1.015 1.015 1.034 0.992 1.038 3,245,430 1.0109 1.88%
2015-12-08 0 2.130 2.130 2.160 2.080 2.180 1,008,000 2,153,980 2.1369 0.996 0.996 1.010 0.973 1.020 2,155,068 0.9995 1.43%
2015-12-07 0 2.100 2.100 2.140 2.070 2.150 1,480,000 3,105,540 2.0983 0.982 0.982 1.001 0.968 1.006 3,164,187 0.9815 -0.94%
2015-12-04 0 2.120 2.090 2.120 2.080 2.120 3,070,000 6,460,300 2.1043 0.992 0.978 0.992 0.973 0.992 6,563,551 0.9843 0.00%
2015-12-03 0 2.120 2.120 2.130 2.120 2.210 726,000 1,552,320 2.1382 0.992 0.992 0.996 0.992 1.034 1,552,162 1.0001 -4.07%
2015-12-02 0 2.210 2.190 2.210 2.040 2.290 1,694,000 3,627,240 2.1412 1.034 1.024 1.034 0.954 1.071 3,621,712 1.0015 5.74%
2015-12-01 0 2.090 2.060 2.090 2.030 2.100 292,000 601,660 2.0605 0.978 0.964 0.978 0.950 0.982 624,286 0.9638 0.97%
2015-11-30 0 2.070 2.060 2.070 2.000 2.120 1,438,000 2,978,329 2.0712 0.968 0.964 0.968 0.935 0.992 3,074,393 0.9688 -2.36%
2015-11-27 0 2.120 2.120 2.130 2.000 2.130 2,710,000 5,614,420 2.0717 0.992 0.992 0.996 0.935 0.996 5,793,883 0.9690 0.95%
2015-11-26 0 2.100 2.070 2.110 2.040 2.110 486,000 1,008,140 2.0744 0.982 0.968 0.987 0.954 0.987 1,039,051 0.9703 0.00%
2015-11-25 0 2.100 2.100 2.110 2.050 2.110 186,000 390,460 2.0992 0.982 0.982 0.987 0.959 0.987 397,661 0.9819 -0.47%
2015-11-24 0 2.110 2.060 2.110 2.040 2.140 174,000 362,880 2.0855 0.987 0.964 0.987 0.954 1.001 372,006 0.9755 -0.47%
2015-11-23 0 2.120 2.100 2.120 2.080 2.140 474,000 998,960 2.1075 0.992 0.982 0.992 0.973 1.001 1,013,395 0.9858 0.47%
2015-11-20 0 2.110 2.090 2.120 2.040 2.130 1,588,000 3,327,720 2.0955 0.987 0.978 0.992 0.954 0.996 3,395,087 0.9802 2.43%
2015-11-19 0 2.060 2.040 2.080 2.040 2.130 768,000 1,608,400 2.0943 0.964 0.954 0.973 0.954 0.996 1,641,957 0.9796 -3.29%
2015-11-18 0 2.130 2.100 2.130 2.000 2.160 1,938,182 4,062,878 2.0962 0.996 0.982 0.996 0.935 1.010 4,143,764 0.9805 6.50%
2015-11-17 0 2.000 2.000 2.020 1.980 2.020 1,507,000 3,006,890 1.9953 0.935 0.935 0.945 0.926 0.945 3,221,912 0.9333 0.50%
2015-11-16 0 1.990 1.970 1.990 1.930 2.000 1,324,000 2,625,380 1.9829 0.931 0.921 0.931 0.903 0.935 2,830,665 0.9275 1.02%
2015-11-13 0 1.970 1.960 1.970 1.950 2.000 332,000 648,900 1.9545 0.921 0.917 0.921 0.912 0.935 709,804 0.9142 -1.99%
2015-11-12 0 2.010 1.980 2.010 1.980 2.020 272,000 542,200 1.9934 0.940 0.926 0.940 0.926 0.945 581,526 0.9324 1.01%
2015-11-11 0 1.990 1.980 2.020 1.980 2.030 374,000 754,920 2.0185 0.931 0.926 0.945 0.926 0.950 799,599 0.9441 -1.49%
2015-11-10 0 2.020 1.990 2.020 1.970 2.020 354,000 709,900 2.0054 0.945 0.931 0.945 0.921 0.945 756,839 0.9380 1.00%
2015-11-09 0 2.000 1.990 2.010 1.980 2.020 238,000 477,200 2.0050 0.935 0.931 0.940 0.926 0.945 508,836 0.9378 -0.50%
2015-11-06 0 2.010 2.000 2.020 1.970 2.020 686,000 1,373,640 2.0024 0.940 0.935 0.945 0.921 0.945 1,466,644 0.9366 0.50%
2015-11-05 0 2.000 1.990 2.010 1.970 2.050 988,000 1,988,640 2.0128 0.935 0.931 0.940 0.921 0.959 2,112,309 0.9415 -2.44%
2015-11-04 0 2.050 2.030 2.050 1.870 2.060 6,584,000 13,072,200 1.9854 0.959 0.950 0.959 0.875 0.964 14,076,357 0.9287 9.04%
2015-11-03 0 1.880 1.850 1.880 1.810 1.880 616,000 1,131,180 1.8363 0.879 0.865 0.879 0.847 0.879 1,316,986 0.8589 0.00%
2015-11-02 0 1.880 1.850 1.880 1.810 1.890 210,000 385,220 1.8344 0.879 0.865 0.879 0.847 0.884 448,973 0.8580 0.53%
2015-10-30 0 1.870 1.860 1.880 1.850 1.900 222,000 414,380 1.8666 0.875 0.870 0.879 0.865 0.889 474,628 0.8731 -1.06%
2015-10-29 0 1.890 1.850 1.890 1.850 1.900 288,000 536,900 1.8642 0.884 0.865 0.884 0.865 0.889 615,734 0.8720 1.07%
2015-10-28 0 1.870 1.850 1.870 1.850 1.940 324,000 614,000 1.8951 0.875 0.865 0.875 0.865 0.907 692,700 0.8864 -1.58%
2015-10-27 0 1.900 1.890 1.900 1.820 1.930 1,154,000 2,170,820 1.8811 0.889 0.884 0.889 0.851 0.903 2,467,211 0.8799 1.06%
2015-10-26 0 1.880 1.830 1.880 1.830 1.880 770,000 1,429,660 1.8567 0.879 0.856 0.879 0.856 0.879 1,646,233 0.8684 2.17%
2015-10-23 0 1.840 1.800 1.840 1.800 1.880 382,000 698,220 1.8278 0.861 0.842 0.861 0.842 0.879 816,702 0.8549 -1.08%
2015-10-22 0 1.860 1.830 1.860 1.810 1.860 634,000 1,171,900 1.8484 0.870 0.856 0.870 0.847 0.870 1,355,469 0.8646 3.33%
2015-10-20 0 1.800 1.780 1.820 1.750 1.810 602,000 1,073,980 1.7840 0.842 0.833 0.851 0.819 0.847 1,287,055 0.8344 -1.64%
2015-10-19 0 1.830 1.830 1.840 1.790 1.890 2,716,000 4,958,540 1.8257 0.856 0.856 0.861 0.837 0.884 5,806,711 0.8539 -3.17%
2015-10-16 0 1.890 1.870 1.900 1.880 1.980 888,000 1,688,180 1.9011 0.884 0.875 0.889 0.879 0.926 1,898,512 0.8892 -3.08%
2015-10-15 0 1.950 1.940 1.950 1.900 2.020 3,128,100 6,097,817 1.9494 0.912 0.907 0.912 0.889 0.945 6,687,766 0.9118 1.56%
2015-10-14 0 1.920 1.900 1.920 1.850 1.940 2,069,100 3,960,339 1.9140 0.898 0.889 0.898 0.865 0.907 4,423,662 0.8953 1.59%
2015-10-13 0 1.890 1.880 1.900 1.840 1.930 756,000 1,430,660 1.8924 0.884 0.879 0.889 0.861 0.903 1,616,301 0.8851 -2.07%
2015-10-12 0 1.930 1.920 1.930 1.700 1.950 8,722,000 16,129,340 1.8493 0.903 0.898 0.903 0.795 0.912 18,647,325 0.8650 9.04%
2015-10-09 0 1.770 1.760 1.780 1.760 1.800 589,100 1,046,983 1.7773 0.828 0.823 0.833 0.823 0.842 1,259,475 0.8313 -1.67%
2015-10-08 0 1.800 1.790 1.800 1.750 1.810 682,000 1,218,840 1.7872 0.842 0.837 0.842 0.819 0.847 1,458,092 0.8359 0.00%
2015-10-07 0 1.800 1.800 1.810 1.740 1.840 4,671,000 8,406,270 1.7997 0.842 0.842 0.847 0.814 0.861 9,986,431 0.8418 0.56%
2015-10-06 0 1.790 1.770 1.790 1.680 1.830 6,484,000 11,437,680 1.7640 0.837 0.828 0.837 0.786 0.856 13,862,561 0.8251 6.55%
2015-10-05 0 1.680 1.670 1.680 1.600 1.740 3,348,000 5,635,610 1.6833 0.786 0.781 0.786 0.748 0.814 7,157,905 0.7873 7.01%
2015-10-02 0 1.570 1.570 1.600 1.570 1.590 1,368,000 2,149,100 1.5710 0.734 0.734 0.748 0.734 0.744 2,924,735 0.7348 1.29%
2015-09-30 0 1.550 1.540 1.550 1.540 1.590 688,000 1,072,100 1.5583 0.725 0.720 0.725 0.720 0.744 1,470,919 0.7289 2.65%
2015-09-29 0 1.510 1.500 1.520 1.500 1.580 1,346,000 2,045,500 1.5197 0.706 0.702 0.711 0.702 0.739 2,877,700 0.7108 -4.43%
2015-09-25 0 1.580 1.570 1.580 1.580 1.650 230,000 374,500 1.6283 0.739 0.734 0.739 0.739 0.772 491,732 0.7616 -1.25%
2015-09-24 0 1.600 1.560 1.600 1.530 1.600 420,000 670,440 1.5963 0.748 0.730 0.748 0.716 0.748 897,945 0.7466 1.27%
2015-09-23 0 1.580 1.580 1.600 1.530 1.620 1,044,000 1,634,080 1.5652 0.739 0.739 0.748 0.716 0.758 2,232,035 0.7321 -3.66%
2015-09-22 0 1.640 1.640 1.670 1.620 1.680 1,276,000 2,099,700 1.6455 0.767 0.767 0.781 0.758 0.786 2,728,043 0.7697 -1.80%
2015-09-21 0 1.670 1.660 1.700 1.550 1.740 2,476,000 4,152,880 1.6773 0.781 0.776 0.795 0.725 0.814 5,293,600 0.7845 5.03%
2015-09-18 0 1.590 1.570 1.590 1.530 1.600 2,038,000 3,181,940 1.5613 0.744 0.734 0.744 0.716 0.748 4,357,171 0.7303 3.25%
2015-09-17 0 1.540 1.520 1.570 1.450 1.560 708,000 1,060,040 1.4972 0.720 0.711 0.734 0.678 0.730 1,513,679 0.7003 7.69%
2015-09-16 0 1.430 1.430 1.460 1.430 1.450 2,618,000 3,747,700 1.4315 0.669 0.669 0.683 0.669 0.678 5,597,191 0.6696 -0.69%
2015-09-15 0 1.440 1.430 1.440 1.410 1.450 388,000 558,100 1.4384 0.674 0.669 0.674 0.660 0.678 829,530 0.6728 2.13%
2015-09-14 0 1.410 1.410 1.440 1.380 1.440 1,131,665 1,593,157 1.4078 0.660 0.660 0.674 0.645 0.674 2,419,459 0.6585 0.71%
2015-09-11 0 1.400 1.390 1.420 1.390 1.420 1,618,000 2,267,980 1.4017 0.655 0.650 0.664 0.650 0.664 3,459,226 0.6556 -0.71%
2015-09-10 0 1.410 1.410 1.430 1.380 1.430 694,000 981,760 1.4146 0.660 0.660 0.669 0.645 0.669 1,483,747 0.6617 2.17%
2015-09-09 0 1.380 1.370 1.410 1.340 1.400 284,000 392,220 1.3811 0.645 0.641 0.660 0.627 0.655 607,182 0.6460 4.55%
2015-09-08 0 1.320 1.310 1.350 1.320 1.370 1,022,000 1,364,940 1.3356 0.617 0.613 0.631 0.617 0.641 2,185,000 0.6247 -1.49%
2015-09-07 0 1.340 1.330 1.340 1.310 1.340 358,000 475,180 1.3273 0.627 0.622 0.627 0.613 0.627 765,391 0.6208 0.00%
2015-09-04 0 1.340 1.330 1.340 - - 0 0 - 0.627 0.622 0.627 - - 0 - 0.00%
2015-09-02 0 1.340 1.340 1.350 1.320 1.360 186,000 249,260 1.3401 0.627 0.627 0.631 0.617 0.636 397,661 0.6268 -1.33%
2015-09-01 0 1.420 1.410 1.440 1.420 1.460 80,000 114,520 1.4315 0.635 0.631 0.644 0.635 0.653 178,846 0.6403 -2.74%
2015-08-31 0 1.460 1.430 1.470 1.420 1.460 199,250 286,655 1.4387 0.653 0.640 0.658 0.635 0.653 445,438 0.6435 1.39%
2015-08-28 0 1.440 1.430 1.440 1.420 1.450 426,000 614,000 1.4413 0.644 0.640 0.644 0.635 0.649 952,354 0.6447 2.86%
2015-08-27 0 1.400 1.400 1.420 1.400 1.430 84,000 119,720 1.4252 0.626 0.626 0.635 0.626 0.640 187,788 0.6375 0.00%
2015-08-26 0 1.400 1.400 1.430 1.390 1.440 132,000 187,740 1.4223 0.626 0.626 0.640 0.622 0.644 295,096 0.6362 -2.78%
2015-08-25 0 1.440 1.430 1.440 1.420 1.470 184,000 266,120 1.4463 0.644 0.640 0.644 0.635 0.658 411,346 0.6469 1.41%
2015-08-24 0 1.420 1.420 1.470 1.360 1.500 442,000 644,160 1.4574 0.635 0.635 0.658 0.608 0.671 988,124 0.6519 -5.33%
2015-08-21 0 1.500 1.500 1.530 1.480 1.550 778,000 1,178,960 1.5154 0.671 0.671 0.684 0.662 0.693 1,739,277 0.6778 -3.23%
2015-08-20 0 1.550 1.540 1.550 1.520 1.550 1,662,000 2,574,660 1.5491 0.693 0.689 0.693 0.680 0.693 3,715,524 0.6929 0.00%
2015-08-19 0 1.550 1.550 1.560 1.500 1.560 1,128,400 1,747,044 1.5482 0.693 0.693 0.698 0.671 0.698 2,522,622 0.6926 3.33%
2015-08-18 0 1.500 1.500 1.510 1.480 1.530 934,000 1,397,580 1.4963 0.671 0.671 0.675 0.662 0.684 2,088,026 0.6693 -2.60%
2015-08-17 0 1.540 1.510 1.540 1.520 1.560 20,000 30,640 1.5320 0.689 0.675 0.689 0.680 0.698 44,711 0.6853 -1.91%
2015-08-14 0 1.570 1.550 1.570 1.520 1.570 646,000 996,540 1.5426 0.702 0.693 0.702 0.680 0.702 1,444,181 0.6900 0.64%
2015-08-13 0 1.560 1.540 1.560 1.520 1.580 1,546,000 2,402,240 1.5538 0.698 0.689 0.698 0.680 0.707 3,456,197 0.6951 3.31%
2015-08-12 0 1.510 1.510 1.530 1.510 1.540 522,000 793,000 1.5192 0.675 0.675 0.684 0.675 0.689 1,166,970 0.6795 -1.31%
2015-08-11 0 1.530 1.520 1.540 1.510 1.540 597,791 913,570 1.5282 0.684 0.680 0.689 0.675 0.689 1,336,406 0.6836 1.32%
2015-08-10 0 1.510 1.510 1.520 1.470 1.510 172,000 257,000 1.4942 0.675 0.675 0.680 0.658 0.675 384,519 0.6684 0.67%
2015-08-07 0 1.500 1.490 1.500 1.490 1.500 88,000 131,880 1.4986 0.671 0.666 0.671 0.666 0.671 196,731 0.6704 0.00%
2015-08-06 0 1.500 1.500 1.520 1.500 1.520 778,000 1,168,720 1.5022 0.671 0.671 0.680 0.671 0.680 1,739,277 0.6720 -0.66%
2015-08-05 0 1.510 1.490 1.520 1.490 1.540 974,000 1,468,940 1.5082 0.675 0.666 0.680 0.666 0.689 2,177,449 0.6746 0.67%
2015-08-04 0 1.500 1.480 1.500 1.490 1.520 492,000 739,820 1.5037 0.671 0.662 0.671 0.666 0.680 1,099,902 0.6726 0.67%
2015-08-03 0 1.490 1.480 1.490 1.470 1.580 1,321,000 2,017,310 1.5271 0.666 0.662 0.666 0.658 0.707 2,953,193 0.6831 2.05%
2015-07-31 0 1.460 1.460 1.480 1.420 1.500 142,000 208,840 1.4707 0.653 0.653 0.662 0.635 0.671 317,451 0.6579 0.00%
2015-07-30 0 1.460 1.440 1.470 1.400 1.460 342,000 497,160 1.4537 0.653 0.644 0.658 0.626 0.653 764,566 0.6503 0.00%
2015-07-29 0 1.460 1.440 1.480 - - 0 0 - 0.653 0.644 0.662 - - 0 - 0.00%
2015-07-28 0 1.460 1.460 1.470 1.460 1.500 320,000 473,440 1.4795 0.653 0.653 0.658 0.653 0.671 715,384 0.6618 -2.67%
2015-07-27 0 1.500 1.480 1.500 1.450 1.500 404,000 592,500 1.4666 0.671 0.662 0.671 0.649 0.671 903,172 0.6560 2.04%
2015-07-24 0 1.470 1.470 1.490 1.450 1.550 214,000 319,600 1.4935 0.658 0.658 0.666 0.649 0.693 478,413 0.6680 -3.29%
2015-07-23 0 1.520 1.480 1.520 1.440 1.520 956,000 1,435,060 1.5011 0.680 0.662 0.680 0.644 0.680 2,137,209 0.6715 5.56%
2015-07-22 0 1.440 1.410 1.470 1.390 1.440 44,000 61,740 1.4032 0.644 0.631 0.658 0.622 0.644 98,365 0.6277 2.86%
2015-07-21 0 1.400 1.400 1.420 1.350 1.430 180,000 248,160 1.3787 0.626 0.626 0.635 0.604 0.640 402,403 0.6167 -2.10%
2015-07-20 0 1.430 1.420 1.440 1.400 1.450 236,000 332,740 1.4099 0.640 0.635 0.644 0.626 0.649 527,595 0.6307 0.00%
2015-07-17 0 1.430 1.430 1.440 1.430 1.460 36,000 52,080 1.4467 0.640 0.640 0.644 0.640 0.653 80,481 0.6471 -2.05%
2015-07-16 0 1.460 1.460 1.470 1.460 1.480 48,000 70,840 1.4758 0.653 0.653 0.658 0.653 0.662 107,308 0.6602 0.00%
2015-07-15 0 1.460 1.460 1.490 1.460 1.460 10,000 14,600 1.4600 0.653 0.653 0.666 0.653 0.653 22,356 0.6531 -0.68%
2015-07-14 0 1.470 1.470 1.490 1.440 1.520 342,000 504,440 1.4750 0.658 0.658 0.666 0.644 0.680 764,566 0.6598 2.08%
2015-07-13 0 1.440 1.430 1.480 - - 0 0 - 0.644 0.640 0.662 - - 0 - 0.00%
2015-07-10 0 1.440 1.430 1.460 1.430 1.460 298,000 431,080 1.4466 0.644 0.640 0.653 0.640 0.653 666,201 0.6471 1.41%
2015-07-09 0 1.420 1.390 1.440 1.300 1.420 484,000 670,560 1.3855 0.635 0.622 0.644 0.582 0.635 1,082,018 0.6197 7.58%
2015-07-08 0 1.320 1.320 1.360 1.220 1.400 1,740,000 2,316,022 1.3310 0.590 0.590 0.608 0.546 0.626 3,889,899 0.5954 -6.38%
2015-07-07 0 1.410 1.400 1.410 1.400 1.450 734,000 1,049,840 1.4303 0.631 0.626 0.631 0.626 0.649 1,640,911 0.6398 -4.73%
2015-07-06 0 1.480 1.420 1.480 1.400 1.520 1,228,000 1,745,680 1.4216 0.662 0.635 0.662 0.626 0.680 2,745,285 0.6359 1.37%
2015-07-03 0 1.460 1.460 1.500 1.430 1.470 14,514,000 21,114,610 1.4548 0.653 0.653 0.671 0.640 0.658 32,447,120 0.6507 -0.68%
2015-07-02 0 1.470 1.470 1.510 1.470 1.520 630,000 932,800 1.4806 0.658 0.658 0.675 0.658 0.680 1,408,412 0.6623 -3.29%
2015-06-30 0 1.520 1.510 1.520 1.440 1.540 11,502,000 16,847,540 1.4647 0.680 0.675 0.680 0.644 0.689 25,713,571 0.6552 1.33%
2015-06-29 0 1.500 1.530 1.540 1.400 1.680 5,117,000 7,847,490 1.5336 0.671 0.684 0.689 0.626 0.751 11,439,432 0.6860 11.11%
2015-06-26 0 1.350 1.320 1.360 1.350 1.350 350,000 472,500 1.3500 0.604 0.590 0.608 0.604 0.604 782,451 0.6039 0.00%
2015-06-25 0 1.350 1.330 1.350 1.350 1.350 242,000 326,700 1.3500 0.604 0.595 0.604 0.604 0.604 541,009 0.6039 -0.74%
2015-06-24 0 1.360 1.300 1.360 1.360 1.360 116,000 157,760 1.3600 0.608 0.582 0.608 0.608 0.608 259,327 0.6083 -0.73%
2015-06-23 0 1.370 1.340 1.350 1.350 1.390 622,000 850,720 1.3677 0.613 0.599 0.604 0.604 0.622 1,390,527 0.6118 1.48%
2015-06-22 0 1.350 1.350 1.380 - - 0 0 - 0.604 0.604 0.617 - - 0 - 2.27%
2015-06-19 0 1.320 1.300 1.320 1.320 1.330 220,000 292,280 1.3285 0.590 0.582 0.590 0.590 0.595 491,826 0.5943 -3.65%
2015-06-18 0 1.370 1.330 1.370 1.350 1.400 322,000 445,340 1.3830 0.613 0.595 0.613 0.604 0.626 719,855 0.6187 3.79%
2015-06-17 0 1.320 1.320 1.350 - - 0 0 - 0.590 0.590 0.604 - - 0 - 3.13%
2015-06-16 0 1.280 1.280 1.320 - - 0 0 - 0.573 0.573 0.590 - - 0 - 0.79%
2015-06-15 0 1.270 1.270 1.350 1.260 1.300 66,000 84,420 1.2791 0.568 0.568 0.604 0.564 0.582 147,548 0.5722 -2.31%
2015-06-12 0 1.300 1.300 1.320 1.270 1.290 94,000 120,540 1.2823 0.582 0.582 0.590 0.568 0.577 210,144 0.5736 -1.52%
2015-06-11 0 1.320 1.300 1.380 - - 0 0 - 0.590 0.582 0.617 - - 0 - 0.00%
2015-06-10 0 1.320 1.320 1.380 1.320 1.320 14,000 18,480 1.3200 0.590 0.590 0.617 0.590 0.590 31,298 0.5905 0.00%
2015-06-09 0 1.320 1.280 1.380 1.300 1.320 88,000 115,000 1.3068 0.590 0.573 0.617 0.582 0.590 196,731 0.5846 1.54%
2015-06-08 0 1.300 1.280 1.310 1.300 1.320 78,000 101,440 1.3005 0.582 0.573 0.586 0.582 0.590 174,375 0.5817 -1.52%
2015-06-05 0 1.320 1.260 1.380 - - 0 0 - 0.590 0.564 0.617 - - 0 - 0.00%
2015-06-04 0 1.320 1.270 1.320 1.320 1.320 50,000 66,000 1.3200 0.590 0.568 0.590 0.590 0.590 111,779 0.5905 -0.75%
2015-06-03 0 1.330 1.320 1.330 1.290 1.360 252,000 336,080 1.3337 0.595 0.590 0.595 0.577 0.608 563,365 0.5966 0.76%
2015-06-02 0 1.320 1.290 1.320 1.280 1.320 334,000 433,800 1.2988 0.590 0.577 0.590 0.573 0.590 746,682 0.5810 1.54%
2015-06-01 0 1.300 1.300 1.340 1.300 1.300 32,000 41,600 1.3000 0.582 0.582 0.599 0.582 0.582 71,538 0.5815 0.00%
2015-05-29 0 1.300 1.300 1.340 1.210 1.310 88,000 113,980 1.2952 0.582 0.582 0.599 0.541 0.586 196,731 0.5794 -1.52%
2015-05-28 0 1.320 1.310 1.320 1.300 1.350 82,000 108,700 1.3256 0.590 0.586 0.590 0.582 0.604 183,317 0.5930 -2.22%
2015-05-27 0 1.350 1.330 1.370 1.350 1.380 194,000 262,500 1.3531 0.604 0.595 0.613 0.604 0.617 433,701 0.6053 0.00%
2015-05-26 0 1.350 1.340 1.350 1.350 1.380 550,000 746,640 1.3575 0.604 0.599 0.604 0.604 0.617 1,229,566 0.6072 0.75%
2015-05-22 0 1.340 1.340 1.370 1.330 1.350 356,000 479,560 1.3471 0.599 0.599 0.613 0.595 0.604 795,864 0.6026 0.00%
2015-05-21 0 1.340 1.340 1.370 1.340 1.340 44,000 58,960 1.3400 0.599 0.599 0.613 0.599 0.599 98,365 0.5994 0.75%
2015-05-20 0 1.330 1.330 1.370 1.330 1.330 28,000 37,240 1.3300 0.595 0.595 0.613 0.595 0.595 62,596 0.5949 -0.75%
2015-05-19 0 1.340 1.340 1.380 1.340 1.380 8,000 10,960 1.3700 0.599 0.599 0.617 0.599 0.617 17,885 0.6128 -2.90%
2015-05-18 0 1.380 1.360 1.380 1.360 1.380 30,000 40,920 1.3640 0.617 0.608 0.617 0.608 0.617 67,067 0.6101 2.22%
2015-05-15 0 1.350 1.300 1.350 - - 0 0 - 0.604 0.582 0.604 - - 0 - 0.00%
2015-05-14 0 1.350 1.280 1.350 1.340 1.350 10,000 13,480 1.3480 0.604 0.573 0.604 0.599 0.604 22,356 0.6030 3.85%
2015-05-13 0 1.300 1.300 1.320 1.300 1.320 38,000 50,020 1.3163 0.582 0.582 0.590 0.582 0.590 84,952 0.5888 -1.52%
2015-05-12 0 1.320 1.290 1.350 - - 0 0 - 0.590 0.577 0.604 - - 0 - 0.00%
2015-05-11 0 1.320 1.290 1.360 - - 0 0 - 0.590 0.577 0.608 - - 0 - 0.00%
2015-05-08 0 1.320 1.260 1.360 - - 0 0 - 0.590 0.564 0.608 - - 0 - 0.00%
2015-05-07 0 1.320 1.250 1.320 1.320 1.320 250,000 330,000 1.3200 0.590 0.559 0.590 0.590 0.590 558,893 0.5905 0.00%
2015-05-06 0 1.320 1.320 1.340 1.310 1.380 86,000 117,500 1.3663 0.590 0.590 0.599 0.586 0.617 192,259 0.6112 0.76%
2015-05-05 0 1.310 1.310 1.360 1.310 1.340 16,000 21,460 1.3413 0.586 0.586 0.608 0.586 0.599 35,769 0.6000 -3.68%
2015-05-04 0 1.360 1.350 1.380 - - 0 0 - 0.608 0.604 0.617 - - 0 - 0.00%
2015-04-30 0 1.360 1.350 1.360 1.350 1.360 614,000 834,040 1.3584 0.608 0.604 0.608 0.604 0.608 1,372,642 0.6076 -0.73%
2015-04-29 0 1.370 1.350 1.370 1.350 1.370 199,000 269,710 1.3553 0.613 0.604 0.613 0.604 0.613 444,879 0.6063 1.48%
2015-04-28 0 1.350 1.310 1.350 1.350 1.360 116,000 157,100 1.3543 0.604 0.586 0.604 0.604 0.608 259,327 0.6058 -1.46%
2015-04-27 0 1.370 1.340 1.370 1.380 1.390 108,000 149,980 1.3887 0.613 0.599 0.613 0.617 0.622 241,442 0.6212 0.74%
2015-04-24 0 1.360 1.320 1.360 1.330 1.400 262,000 354,420 1.3527 0.608 0.590 0.608 0.595 0.626 585,720 0.6051 -0.73%
2015-04-23 0 1.370 1.320 1.380 1.310 1.400 70,000 95,000 1.3571 0.613 0.590 0.617 0.586 0.626 156,490 0.6071 -2.14%
2015-04-22 0 1.400 1.340 1.400 1.270 1.400 299,000 392,680 1.3133 0.626 0.599 0.626 0.568 0.626 668,437 0.5875 10.24%
2015-04-21 0 1.270 1.250 1.270 1.250 1.270 164,000 206,140 1.2570 0.568 0.559 0.568 0.559 0.568 366,634 0.5622 2.42%
2015-04-20 0 1.240 1.230 1.240 1.240 1.240 2,000 2,480 1.2400 0.555 0.550 0.555 0.555 0.555 4,471 0.5547 0.00%
2015-04-17 0 1.240 1.240 1.260 1.240 1.250 278,000 345,880 1.2442 0.555 0.555 0.564 0.555 0.559 621,490 0.5565 -0.80%
2015-04-16 0 1.250 1.250 1.270 1.230 1.270 230,000 287,740 1.2510 0.559 0.559 0.568 0.550 0.568 514,182 0.5596 0.00%
2015-04-15 0 1.250 1.230 1.250 1.230 1.250 1,532,000 1,884,600 1.2302 0.559 0.550 0.559 0.550 0.559 3,424,899 0.5503 0.81%
2015-04-14 0 1.240 1.240 1.270 1.220 1.240 230,000 283,300 1.2317 0.555 0.555 0.568 0.546 0.555 514,182 0.5510 0.81%
2015-04-13 0 1.230 1.230 1.250 1.220 1.230 560,000 688,280 1.2291 0.550 0.550 0.559 0.546 0.550 1,251,921 0.5498 0.00%
2015-04-10 0 1.230 1.210 1.230 1.180 1.240 814,000 979,680 1.2035 0.550 0.541 0.550 0.528 0.555 1,819,757 0.5384 -0.81%
2015-04-09 0 1.240 1.240 1.250 1.200 1.240 152,000 186,880 1.2295 0.555 0.555 0.559 0.537 0.555 339,807 0.5500 -3.12%
2015-04-08 0 1.280 1.200 1.280 1.190 1.310 50,000 63,000 1.2600 0.573 0.537 0.573 0.532 0.586 111,779 0.5636 4.92%
2015-04-02 0 1.220 1.220 1.230 1.210 1.220 26,000 31,680 1.2185 0.546 0.546 0.550 0.541 0.546 58,125 0.5450 0.00%
2015-04-01 0 1.220 1.260 1.300 1.220 1.240 80,000 97,800 1.2225 0.546 0.564 0.582 0.546 0.555 178,846 0.5468 -2.40%
2015-03-31 0 1.250 1.250 1.270 1.250 1.250 10,000 12,500 1.2500 0.559 0.559 0.568 0.559 0.559 22,356 0.5591 0.81%
2015-03-30 0 1.240 1.240 1.270 1.230 1.230 10,000 12,300 1.2300 0.555 0.555 0.568 0.550 0.550 22,356 0.5502 -2.36%
2015-03-27 0 1.270 1.250 1.280 - - 0 0 - 0.568 0.559 0.573 - - 0 - 0.00%
2015-03-26 0 1.270 1.260 1.280 - - 0 0 - 0.568 0.564 0.573 - - 0 - 0.00%
2015-03-25 0 1.270 1.250 1.280 1.250 1.270 242,000 306,900 1.2682 0.568 0.559 0.573 0.559 0.568 541,009 0.5673 0.00%
2015-03-24 0 1.270 1.240 1.300 - - 0 0 - 0.568 0.555 0.582 - - 0 - 0.00%
2015-03-23 0 1.270 1.240 1.300 - - 0 0 - 0.568 0.555 0.582 - - 0 - 0.00%
2015-03-20 0 1.270 1.270 1.280 1.220 1.280 348,000 440,020 1.2644 0.568 0.568 0.573 0.546 0.573 777,980 0.5656 0.79%
2015-03-19 0 1.260 1.220 1.300 - - 0 0 - 0.564 0.546 0.582 - - 0 - 0.00%
2015-03-18 0 1.260 1.260 1.280 1.260 1.260 8,000 10,080 1.2600 0.564 0.564 0.573 0.564 0.564 17,885 0.5636 0.00%
2015-03-17 0 1.260 1.230 1.300 1.260 1.260 15,750 19,740 1.2533 0.564 0.550 0.582 0.564 0.564 35,210 0.5606 0.00%
2015-03-16 0 1.260 1.260 1.300 1.260 1.260 26,000 32,760 1.2600 0.564 0.564 0.582 0.564 0.564 58,125 0.5636 0.00%
2015-03-13 0 1.260 1.250 1.290 - - 0 0 - 0.564 0.559 0.577 - - 0 - 0.00%
2015-03-12 0 1.260 1.260 1.330 - - 0 0 - 0.564 0.564 0.595 - - 0 - 0.00%
2015-03-11 0 1.260 1.230 1.270 - - 0 0 - 0.564 0.550 0.568 - - 0 - 0.00%
2015-03-10 0 1.260 1.230 1.310 1.230 1.280 78,000 98,660 1.2649 0.564 0.550 0.586 0.550 0.573 174,375 0.5658 -1.56%
2015-03-09 0 1.280 1.280 1.310 - - 0 0 - 0.573 0.573 0.586 - - 0 - 0.00%
2015-03-06 0 1.280 1.280 1.330 1.280 1.280 8,000 10,240 1.2800 0.573 0.573 0.595 0.573 0.573 17,885 0.5726 0.00%
2015-03-05 0 1.280 1.280 1.330 - - 0 0 - 0.573 0.573 0.595 - - 0 - 0.00%
2015-03-04 0 1.280 1.230 1.330 - - 0 0 - 0.573 0.550 0.595 - - 0 - 0.00%
2015-03-03 0 1.280 1.260 1.300 1.280 1.280 22,000 28,160 1.2800 0.573 0.564 0.582 0.573 0.573 49,183 0.5726 0.00%
2015-03-02 0 1.280 1.280 1.330 1.280 1.280 10,000 12,800 1.2800 0.573 0.573 0.595 0.573 0.573 22,356 0.5726 -1.54%
2015-02-27 0 1.300 1.280 1.320 - - 0 0 - 0.582 0.573 0.590 - - 0 - 0.00%
2015-02-26 0 1.300 1.280 1.330 1.300 1.300 16,000 20,800 1.3000 0.582 0.573 0.595 0.582 0.582 35,769 0.5815 1.56%
2015-02-25 0 1.280 1.280 1.290 1.280 1.280 36,000 46,080 1.2800 0.573 0.573 0.577 0.573 0.573 80,481 0.5726 0.00%
2015-02-24 0 1.280 1.280 1.300 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2015-02-23 0 1.280 1.280 1.300 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2015-02-18 0 1.280 1.280 1.300 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2015-02-17 0 1.280 1.280 1.300 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2015-02-16 0 1.280 1.280 1.300 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.79%
2015-02-13 0 1.270 1.270 1.300 1.270 1.270 4,000 5,080 1.2700 0.568 0.568 0.582 0.568 0.568 8,942 0.5681 0.00%
2015-02-12 0 1.270 1.270 1.300 - - 0 0 - 0.568 0.568 0.582 - - 0 - 0.00%
2015-02-11 0 1.270 1.270 1.300 - - 0 0 - 0.568 0.568 0.582 - - 0 - 0.00%
2015-02-10 0 1.270 1.270 1.300 1.250 1.270 52,000 65,080 1.2515 0.568 0.568 0.582 0.559 0.568 116,250 0.5598 1.60%
2015-02-09 0 1.250 1.230 1.300 1.250 1.250 50,000 62,500 1.2500 0.559 0.550 0.582 0.559 0.559 111,779 0.5591 0.00%
2015-02-06 0 1.250 1.240 1.300 1.150 1.250 46,000 56,080 1.2191 0.559 0.555 0.582 0.514 0.559 102,836 0.5453 2.46%
2015-02-05 0 1.220 1.220 1.270 1.220 1.260 40,000 49,600 1.2400 0.546 0.546 0.568 0.546 0.564 89,423 0.5547 -3.17%
2015-02-04 0 1.260 1.260 1.330 1.260 1.260 36,000 45,360 1.2600 0.564 0.564 0.595 0.564 0.564 80,481 0.5636 -0.79%
2015-02-03 0 1.270 1.270 1.330 1.270 1.290 80,000 102,920 1.2865 0.568 0.568 0.595 0.568 0.577 178,846 0.5755 -1.55%
2015-02-02 0 1.290 1.290 1.310 1.290 1.300 130,000 168,880 1.2991 0.577 0.577 0.586 0.577 0.582 290,625 0.5811 -0.77%
2015-01-30 0 1.300 1.300 1.320 1.300 1.300 26,000 33,800 1.3000 0.582 0.582 0.590 0.582 0.582 58,125 0.5815 0.00%
2015-01-29 0 1.300 1.280 1.320 1.300 1.300 290,000 377,000 1.3000 0.582 0.573 0.590 0.582 0.582 648,316 0.5815 0.00%
2015-01-28 0 1.300 1.300 1.330 1.300 1.300 4,000 5,200 1.3000 0.582 0.582 0.595 0.582 0.582 8,942 0.5815 0.00%
2015-01-27 0 1.300 1.300 1.330 - - 0 0 - 0.582 0.582 0.595 - - 0 - 0.00%
2015-01-26 0 1.300 1.270 1.330 - - 0 0 - 0.582 0.568 0.595 - - 0 - 0.00%
2015-01-23 0 1.300 1.300 1.310 1.290 1.300 104,000 135,180 1.2998 0.582 0.582 0.586 0.577 0.582 232,500 0.5814 0.78%
2015-01-22 0 1.290 1.260 1.290 - - 0 0 - 0.577 0.564 0.577 - - 0 - 0.00%
2015-01-21 0 1.290 1.240 1.290 1.300 1.300 16,000 20,800 1.3000 0.577 0.555 0.577 0.582 0.582 35,769 0.5815 3.20%
2015-01-20 0 1.250 1.230 1.280 1.220 1.250 162,000 198,000 1.2222 0.559 0.550 0.573 0.546 0.559 362,163 0.5467 0.00%
2015-01-19 0 1.250 1.250 1.300 - - 0 0 - 0.559 0.559 0.582 - - 0 - 0.00%
2015-01-16 0 1.250 1.250 1.320 1.240 1.250 60,000 74,600 1.2433 0.559 0.559 0.590 0.555 0.559 134,134 0.5562 0.00%
2015-01-15 0 1.250 1.250 1.350 - - 0 0 - 0.559 0.559 0.604 - - 0 - 0.00%
2015-01-14 0 1.250 1.250 1.350 - - 0 0 - 0.559 0.559 0.604 - - 0 - 0.00%
2015-01-13 0 1.250 1.230 1.350 - - 0 0 - 0.559 0.550 0.604 - - 0 - 0.00%
2015-01-12 0 1.250 1.250 1.260 1.250 1.260 152,000 190,620 1.2541 0.559 0.559 0.564 0.559 0.564 339,807 0.5610 1.63%
2015-01-09 0 1.230 1.220 1.300 - - 0 0 - 0.550 0.546 0.582 - - 0 - 0.00%
2015-01-08 0 1.230 1.230 1.300 1.220 1.230 26,000 31,900 1.2269 0.550 0.550 0.582 0.546 0.550 58,125 0.5488 1.65%
2015-01-07 0 1.210 1.210 1.280 1.200 1.220 24,000 29,240 1.2183 0.541 0.541 0.573 0.537 0.546 53,654 0.5450 -6.92%
2015-01-06 0 1.300 1.220 1.350 - - 0 0 - 0.582 0.546 0.604 - - 0 - 0.00%
2015-01-05 0 1.300 1.250 1.350 1.290 1.300 102,000 132,580 1.2998 0.582 0.559 0.604 0.577 0.582 228,029 0.5814 0.00%
2015-01-02 0 1.300 1.220 1.300 - - 2,000 2,600 1.3000 0.582 0.546 0.582 - - 4,471 0.5815 0.00%
2014-12-31 0 1.300 1.220 1.360 - - 0 0 - 0.582 0.546 0.608 - - 0 - 0.00%
2014-12-30 0 1.300 1.300 1.350 - - 0 0 - 0.582 0.582 0.604 - - 0 - 0.00%
2014-12-29 0 1.300 1.300 1.360 1.220 1.300 22,000 27,800 1.2636 0.582 0.582 0.608 0.546 0.582 49,183 0.5652 0.00%
2014-12-24 0 1.300 1.220 1.300 1.300 1.300 6,000 7,800 1.3000 0.582 0.546 0.582 0.582 0.582 13,413 0.5815 0.00%
2014-12-23 0 1.300 1.220 1.350 1.290 1.300 82,000 106,400 1.2976 0.582 0.546 0.604 0.577 0.582 183,317 0.5804 0.78%
2014-12-22 0 1.290 1.240 1.300 1.280 1.300 182,000 233,920 1.2853 0.577 0.555 0.582 0.573 0.582 406,874 0.5749 5.56%
2014-12-19 0 1.250 1.240 1.290 1.240 1.250 4,000 4,980 1.2450 0.547 0.542 0.564 0.542 0.547 9,147 0.5444 0.81%
2014-12-18 0 1.240 1.240 1.280 1.200 1.250 318,000 391,660 1.2316 0.542 0.542 0.560 0.525 0.547 727,202 0.5386 -0.80%
2014-12-17 0 1.250 1.240 1.250 1.250 1.250 68,000 85,000 1.2500 0.547 0.542 0.547 0.547 0.547 155,502 0.5466 -5.30%
2014-12-16 0 1.320 1.250 1.320 - - 0 0 - 0.577 0.547 0.577 - - 0 - 0.00%
2014-12-15 0 1.320 1.260 1.320 1.320 1.320 14,000 18,480 1.3200 0.577 0.551 0.577 0.577 0.577 32,015 0.5772 0.00%
2014-12-12 0 1.320 1.320 1.350 1.240 1.330 106,000 135,860 1.2817 0.577 0.577 0.590 0.542 0.582 242,401 0.5605 -2.22%
2014-12-11 0 1.350 1.280 1.350 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2014-12-10 0 1.350 1.300 1.370 1.300 1.350 150,000 202,000 1.3467 0.590 0.568 0.599 0.568 0.590 343,020 0.5889 3.05%
2014-12-09 0 1.310 1.280 1.310 1.310 1.310 34,000 44,540 1.3100 0.573 0.560 0.573 0.573 0.573 77,751 0.5729 -0.76%
2014-12-08 0 1.320 1.310 1.370 - - 0 0 - 0.577 0.573 0.599 - - 0 - 0.00%
2014-12-05 0 1.320 1.310 1.390 - - 0 0 - 0.577 0.573 0.608 - - 0 - 0.00%
2014-12-04 0 1.320 1.320 1.350 1.320 1.350 42,000 56,040 1.3343 0.577 0.577 0.590 0.577 0.590 96,046 0.5835 -2.22%
2014-12-03 0 1.350 1.300 1.390 - - 0 0 - 0.590 0.568 0.608 - - 0 - 0.00%
2014-12-02 0 1.350 1.330 1.350 1.350 1.390 5,200 7,100 1.3654 0.590 0.582 0.590 0.590 0.608 11,891 0.5971 0.00%
2014-12-01 0 1.350 1.320 1.350 1.350 1.350 70,000 94,500 1.3500 0.590 0.577 0.590 0.590 0.590 160,076 0.5903 0.00%
2014-11-28 0 1.350 1.310 1.390 1.350 1.350 462,000 623,700 1.3500 0.590 0.573 0.608 0.590 0.590 1,056,501 0.5903 -3.57%
2014-11-27 0 1.400 1.350 1.400 1.350 1.400 44,070 59,698 1.3546 0.612 0.590 0.612 0.590 0.612 100,779 0.5924 3.70%
2014-11-26 0 1.350 1.350 1.400 1.350 1.350 96,000 129,600 1.3500 0.590 0.590 0.612 0.590 0.590 219,533 0.5903 0.00%
2014-11-25 0 1.350 1.350 1.400 1.350 1.350 20,000 27,000 1.3500 0.590 0.590 0.612 0.590 0.590 45,736 0.5903 -0.74%
2014-11-24 0 1.360 1.350 1.360 1.360 1.360 30,000 40,800 1.3600 0.595 0.590 0.595 0.595 0.595 68,604 0.5947 0.00%
2014-11-21 0 1.360 1.360 1.400 1.350 1.360 78,000 105,460 1.3521 0.595 0.595 0.612 0.590 0.595 178,370 0.5912 0.74%
2014-11-20 0 1.350 1.320 1.400 1.350 1.350 184,000 248,400 1.3500 0.590 0.577 0.612 0.590 0.590 420,771 0.5903 0.00%
2014-11-19 0 1.350 1.350 1.360 1.350 1.350 80,000 108,000 1.3500 0.590 0.590 0.595 0.590 0.590 182,944 0.5903 -2.17%
2014-11-18 0 1.380 1.350 1.400 - - 0 0 - 0.603 0.590 0.612 - - 0 - 0.00%
2014-11-17 0 1.380 1.350 1.380 - - 0 0 - 0.603 0.590 0.603 - - 0 - 0.00%
2014-11-14 0 1.380 1.370 1.390 1.380 1.380 100,000 138,000 1.3800 0.603 0.599 0.608 0.603 0.603 228,680 0.6035 0.00%
2014-11-13 0 1.380 1.350 1.390 - - 0 0 - 0.603 0.590 0.608 - - 0 - 0.00%
2014-11-12 0 1.380 1.380 1.390 1.370 1.390 158,000 218,360 1.3820 0.603 0.603 0.608 0.599 0.608 361,314 0.6043 0.73%
2014-11-11 0 1.370 1.370 1.380 1.370 1.380 72,000 98,660 1.3703 0.599 0.599 0.603 0.599 0.603 164,649 0.5992 0.00%
2014-11-10 0 1.370 1.370 1.380 - - 0 0 - 0.599 0.599 0.603 - - 0 - 0.00%
2014-11-07 0 1.370 1.370 1.380 1.370 1.370 16,000 21,920 1.3700 0.599 0.599 0.603 0.599 0.599 36,589 0.5991 0.00%
2014-11-06 0 1.370 1.360 1.370 1.370 1.370 168,795 231,296 1.3703 0.599 0.595 0.599 0.599 0.599 386,000 0.5992 1.48%
2014-11-05 0 1.350 1.350 1.370 - - 0 0 - 0.590 0.590 0.599 - - 0 - 0.00%
2014-11-04 0 1.350 1.330 1.350 1.330 1.350 10,000 13,340 1.3340 0.590 0.582 0.590 0.582 0.590 22,868 0.5833 0.00%
2014-11-03 0 1.350 1.320 1.360 1.300 1.350 80,000 105,200 1.3150 0.590 0.577 0.595 0.568 0.590 182,944 0.5750 3.85%
2014-10-31 0 1.300 1.300 1.320 1.300 1.360 142,000 186,520 1.3135 0.568 0.568 0.577 0.568 0.595 324,725 0.5744 -1.52%
2014-10-30 0 1.320 1.320 1.360 - - 150,000 198,000 1.3200 0.577 0.577 0.595 - - 343,020 0.5772 0.00%
2014-10-29 0 1.320 1.300 1.320 1.300 1.320 452,000 594,800 1.3159 0.577 0.568 0.577 0.568 0.577 1,033,633 0.5754 0.00%
2014-10-28 0 1.320 1.320 1.370 1.320 1.320 8,000 10,560 1.3200 0.577 0.577 0.599 0.577 0.577 18,294 0.5772 0.00%
2014-10-27 0 1.320 1.320 1.370 - - 20,000 26,800 1.3400 0.577 0.577 0.599 - - 45,736 0.5860 0.00%
2014-10-24 0 1.320 1.320 1.370 1.310 1.320 70,000 92,360 1.3194 0.577 0.577 0.599 0.573 0.577 160,076 0.5770 -1.49%
2014-10-23 0 1.340 1.340 1.370 1.340 1.340 20,000 26,800 1.3400 0.586 0.586 0.599 0.586 0.586 45,736 0.5860 -2.19%
2014-10-22 0 1.370 1.320 1.380 - - 0 0 - 0.599 0.577 0.603 - - 0 - 0.00%
2014-10-21 0 1.370 1.310 1.400 - - 0 0 - 0.599 0.573 0.612 - - 0 - 0.00%
2014-10-20 0 1.370 1.330 1.380 - - 0 0 - 0.599 0.582 0.603 - - 0 - 0.00%
2014-10-17 0 1.370 1.330 1.400 1.370 1.370 142,000 194,540 1.3700 0.599 0.582 0.612 0.599 0.599 324,725 0.5991 0.00%
2014-10-16 0 1.370 1.340 1.370 - - 0 0 - 0.599 0.586 0.599 - - 0 - 0.00%
2014-10-15 0 1.370 1.350 1.370 - - 0 0 - 0.599 0.590 0.599 - - 0 - 0.00%
2014-10-14 0 1.370 1.360 1.370 1.370 1.370 19,791 27,113 1.3700 0.599 0.595 0.599 0.599 0.599 45,258 0.5991 0.00%
2014-10-13 0 1.370 1.340 1.370 - - 0 0 - 0.599 0.586 0.599 - - 0 - 0.00%
2014-10-10 0 1.370 1.370 1.400 1.350 1.370 54,000 73,140 1.3544 0.599 0.599 0.612 0.590 0.599 123,487 0.5923 -1.44%
2014-10-09 0 1.390 1.370 1.400 1.350 1.390 254,000 344,300 1.3555 0.608 0.599 0.612 0.590 0.608 580,847 0.5928 -0.71%
2014-10-08 0 1.400 1.360 1.410 - - 0 0 - 0.612 0.595 0.617 - - 0 - 0.00%
2014-10-07 0 1.400 1.370 1.400 1.350 1.400 52,000 72,700 1.3981 0.612 0.599 0.612 0.590 0.612 118,914 0.6114 1.45%
2014-10-06 0 1.380 1.370 1.380 1.350 1.400 112,000 156,040 1.3932 0.603 0.599 0.603 0.590 0.612 256,121 0.6092 0.00%
2014-10-03 0 1.380 1.360 1.380 1.380 1.380 174,000 240,120 1.3800 0.603 0.595 0.603 0.603 0.603 397,903 0.6035 -1.43%
2014-09-30 0 1.400 1.350 1.400 1.400 1.410 220,000 310,000 1.4091 0.612 0.590 0.612 0.612 0.617 503,096 0.6162 2.94%
2014-09-29 0 1.360 1.360 1.400 1.280 1.370 200,000 265,800 1.3290 0.595 0.595 0.612 0.560 0.599 457,360 0.5812 -3.55%
2014-09-26 0 1.410 1.380 1.410 1.410 1.410 8,000 11,280 1.4100 0.617 0.603 0.617 0.617 0.617 18,294 0.6166 0.00%
2014-09-25 0 1.410 1.390 1.420 - - 0 0 - 0.617 0.608 0.621 - - 0 - 0.00%
2014-09-24 0 1.410 1.380 1.410 1.410 1.410 100,000 141,000 1.4100 0.617 0.603 0.617 0.617 0.617 228,680 0.6166 -1.40%
2014-09-23 0 1.430 1.400 1.430 1.400 1.430 381,800 541,466 1.4182 0.625 0.612 0.625 0.612 0.625 873,100 0.6202 1.42%
2014-09-22 0 1.410 1.380 1.420 1.410 1.430 420,000 593,900 1.4140 0.617 0.603 0.621 0.617 0.625 960,455 0.6184 0.71%
2014-09-19 0 1.400 1.380 1.420 1.400 1.430 360,000 510,700 1.4186 0.612 0.603 0.621 0.612 0.625 823,247 0.6203 0.00%
2014-09-18 0 1.400 1.400 1.420 1.320 1.420 592,000 820,140 1.3854 0.612 0.612 0.621 0.577 0.621 1,353,785 0.6058 0.00%
2014-09-17 0 1.400 1.370 1.400 1.420 1.430 542,000 773,860 1.4278 0.612 0.599 0.612 0.621 0.625 1,239,445 0.6244 -2.10%
2014-09-16 0 1.430 1.330 1.430 1.410 1.430 350,000 497,500 1.4214 0.625 0.582 0.625 0.617 0.625 800,379 0.6216 0.70%
2014-09-15 0 1.420 1.360 1.420 - - 0 0 - 0.621 0.595 0.621 - - 0 - 0.00%
2014-09-12 0 1.420 1.400 1.420 1.410 1.420 350,000 494,500 1.4129 0.621 0.612 0.621 0.617 0.621 800,379 0.6178 1.43%
2014-09-11 0 1.400 1.400 1.420 1.360 1.440 246,000 343,580 1.3967 0.612 0.612 0.621 0.595 0.630 562,552 0.6108 -2.78%
2014-09-10 0 1.440 1.360 1.440 - - 0 0 - 0.630 0.595 0.630 - - 0 - 0.00%
2014-09-08 0 1.440 1.370 1.440 1.440 1.440 20,000 28,800 1.4400 0.630 0.599 0.630 0.630 0.630 45,736 0.6297 0.00%
2014-09-05 0 1.440 1.440 1.450 1.410 1.440 194,000 276,940 1.4275 0.630 0.630 0.634 0.617 0.630 443,639 0.6242 1.41%
2014-09-04 0 1.420 1.420 1.450 1.410 1.430 118,000 167,420 1.4188 0.621 0.621 0.634 0.617 0.625 269,842 0.6204 0.71%
2014-09-03 0 1.410 1.410 1.430 1.410 1.430 192,000 272,720 1.4204 0.617 0.617 0.625 0.617 0.625 439,065 0.6211 -0.70%
2014-09-02 0 1.420 1.360 1.430 - - 0 0 - 0.621 0.595 0.625 - - 0 - 0.00%
2014-09-01 0 1.420 1.390 1.420 1.420 1.420 12,000 17,040 1.4200 0.621 0.608 0.621 0.621 0.621 27,442 0.6210 2.31%
2014-08-29 0 1.420 1.420 1.470 1.420 1.420 62,000 88,040 1.4200 0.607 0.607 0.628 0.607 0.607 145,050 0.6070 0.71%
2014-08-28 0 1.410 1.410 1.470 1.410 1.410 4,000 5,640 1.4100 0.603 0.603 0.628 0.603 0.603 9,358 0.6027 0.00%
2014-08-27 0 1.410 1.410 1.470 1.390 1.420 24,000 33,660 1.4025 0.603 0.603 0.628 0.594 0.607 56,148 0.5995 -2.76%
2014-08-26 0 1.450 1.390 1.470 - - 0 0 - 0.620 0.594 0.628 - - 0 - 0.00%
2014-08-25 0 1.450 1.400 1.450 1.450 1.470 34,000 49,760 1.4635 0.620 0.598 0.620 0.620 0.628 79,544 0.6256 -1.36%
2014-08-22 0 1.470 1.460 1.470 1.470 1.480 124,000 182,700 1.4734 0.628 0.624 0.628 0.628 0.633 290,100 0.6298 0.68%
2014-08-21 0 1.460 1.450 1.460 1.460 1.470 150,000 220,000 1.4667 0.624 0.620 0.624 0.624 0.628 350,928 0.6269 -0.68%
2014-08-20 0 1.470 1.450 1.470 1.450 1.470 82,000 119,020 1.4515 0.628 0.620 0.628 0.620 0.628 191,841 0.6204 0.68%
2014-08-19 0 1.460 1.460 1.470 1.450 1.470 150,000 219,420 1.4628 0.624 0.624 0.628 0.620 0.628 350,928 0.6253 2.10%
2014-08-18 0 1.430 1.430 1.440 1.400 1.440 257,000 368,700 1.4346 0.611 0.611 0.616 0.598 0.616 601,257 0.6132 -0.69%
2014-08-15 0 1.440 1.400 1.440 1.340 1.440 202,000 280,920 1.3907 0.616 0.598 0.616 0.573 0.616 472,583 0.5944 2.86%
2014-08-14 0 1.400 1.390 1.430 1.400 1.400 20,000 28,000 1.4000 0.598 0.594 0.611 0.598 0.598 46,790 0.5984 0.00%
2014-08-13 0 1.400 1.400 1.450 1.340 1.450 262,000 362,340 1.3830 0.598 0.598 0.620 0.573 0.620 612,954 0.5911 3.70%
2014-08-12 0 1.350 1.340 1.360 1.340 1.370 58,000 78,520 1.3538 0.577 0.573 0.581 0.573 0.586 135,692 0.5787 -0.74%
2014-08-11 0 1.360 1.330 1.360 1.350 1.360 212,000 286,520 1.3515 0.581 0.568 0.581 0.577 0.581 495,978 0.5777 0.74%
2014-08-08 0 1.350 1.340 1.350 1.320 1.360 62,000 82,700 1.3339 0.577 0.573 0.577 0.564 0.581 145,050 0.5701 1.50%
2014-08-07 0 1.330 1.310 1.350 - - 0 0 - 0.568 0.560 0.577 - - 0 - 0.00%
2014-08-06 0 1.330 1.320 1.350 1.330 1.330 200,000 266,000 1.3300 0.568 0.564 0.577 0.568 0.568 467,904 0.5685 -1.48%
2014-08-05 0 1.350 1.350 1.360 1.310 1.350 489,000 657,920 1.3454 0.577 0.577 0.581 0.560 0.577 1,144,025 0.5751 0.00%
2014-08-04 0 1.350 1.340 1.350 1.340 1.360 504,000 680,120 1.3494 0.577 0.573 0.577 0.573 0.581 1,179,118 0.5768 1.50%
2014-08-01 0 1.330 1.330 1.340 1.320 1.340 66,000 87,860 1.3312 0.568 0.568 0.573 0.564 0.573 154,408 0.5690 0.00%
2014-07-31 0 1.330 1.330 1.340 1.320 1.330 244,000 324,480 1.3298 0.568 0.568 0.573 0.564 0.568 570,843 0.5684 0.76%
2014-07-30 0 1.320 1.310 1.320 1.320 1.350 92,000 121,980 1.3259 0.564 0.560 0.564 0.564 0.577 215,236 0.5667 0.00%
2014-07-29 0 1.320 1.310 1.320 1.320 1.320 100,000 132,000 1.3200 0.564 0.560 0.564 0.564 0.564 233,952 0.5642 1.54%
2014-07-28 0 1.300 1.290 1.300 1.300 1.330 432,000 563,820 1.3051 0.556 0.551 0.556 0.556 0.568 1,010,673 0.5579 -0.76%
2014-07-25 0 1.310 1.300 1.310 1.310 1.340 50,000 66,240 1.3248 0.560 0.556 0.560 0.560 0.573 116,976 0.5663 -1.50%
2014-07-24 0 1.330 1.300 1.350 1.290 1.330 570,000 744,740 1.3066 0.568 0.556 0.577 0.551 0.568 1,333,526 0.5585 2.31%
2014-07-23 0 1.300 1.300 1.310 1.260 1.280 242,000 307,620 1.2712 0.556 0.556 0.560 0.539 0.547 566,164 0.5433 2.36%
2014-07-22 0 1.270 1.250 1.260 1.260 1.270 280,000 353,200 1.2614 0.543 0.534 0.539 0.539 0.543 655,066 0.5392 0.00%
2014-07-21 0 1.270 1.270 1.280 1.260 1.270 130,000 164,100 1.2623 0.543 0.543 0.547 0.539 0.543 304,138 0.5396 -0.78%
2014-07-18 0 1.280 1.260 1.280 1.260 1.300 459,000 583,290 1.2708 0.547 0.539 0.547 0.539 0.556 1,073,840 0.5432 0.00%
2014-07-17 0 1.280 1.280 1.300 1.260 1.290 162,000 208,160 1.2849 0.547 0.547 0.556 0.539 0.551 379,002 0.5492 0.00%
2014-07-16 0 1.280 1.270 1.290 1.270 1.280 70,000 89,100 1.2729 0.547 0.543 0.551 0.543 0.547 163,766 0.5441 0.79%
2014-07-15 0 1.270 1.260 1.270 1.270 1.270 52,000 66,040 1.2700 0.543 0.539 0.543 0.543 0.543 121,655 0.5428 0.00%
2014-07-14 0 1.270 1.260 1.270 1.270 1.280 54,000 68,780 1.2737 0.543 0.539 0.543 0.543 0.547 126,334 0.5444 -1.55%
2014-07-11 0 1.290 1.260 1.290 1.280 1.290 168,000 215,540 1.2830 0.551 0.539 0.551 0.547 0.551 393,039 0.5484 -0.77%
2014-07-10 0 1.300 1.280 1.300 1.300 1.300 68,000 88,400 1.3000 0.556 0.547 0.556 0.556 0.556 159,087 0.5557 0.78%
2014-07-09 0 1.290 1.280 1.290 1.280 1.300 460,000 592,820 1.2887 0.551 0.547 0.551 0.547 0.556 1,076,179 0.5509 0.78%
2014-07-08 0 1.280 1.280 1.290 1.260 1.290 148,000 189,560 1.2808 0.547 0.547 0.551 0.539 0.551 346,249 0.5475 1.59%
2014-07-07 0 1.260 1.260 1.280 1.260 1.300 836,000 1,081,060 1.2931 0.539 0.539 0.547 0.539 0.556 1,955,839 0.5527 -2.33%
2014-07-04 0 1.290 1.290 1.300 1.250 1.300 774,000 987,780 1.2762 0.551 0.551 0.556 0.534 0.556 1,810,788 0.5455 2.38%
2014-07-03 0 1.260 1.260 1.280 1.260 1.280 1,222,000 1,555,940 1.2733 0.539 0.539 0.547 0.539 0.547 2,858,893 0.5442 0.00%
2014-07-02 0 1.260 1.260 1.270 1.220 1.400 3,160,000 4,028,960 1.2750 0.539 0.539 0.543 0.521 0.598 7,392,882 0.5450 -13.70%
2014-06-30 0 1.460 1.460 1.490 1.450 1.530 474,000 692,740 1.4615 0.624 0.624 0.637 0.620 0.654 1,108,932 0.6247 2.10%
2014-06-27 0 1.430 1.420 1.460 1.430 1.460 422,000 609,260 1.4437 0.611 0.607 0.624 0.611 0.624 987,277 0.6171 -2.05%
2014-06-26 0 1.460 1.450 1.460 1.460 1.460 20,000 29,200 1.4600 0.624 0.620 0.624 0.624 0.624 46,790 0.6241 2.10%
2014-06-25 0 1.430 1.430 1.460 - - 0 0 - 0.611 0.611 0.624 - - 0 - 0.00%
2014-06-24 0 1.430 1.430 1.460 1.430 1.460 134,000 195,520 1.4591 0.611 0.611 0.624 0.611 0.624 313,496 0.6237 0.70%
2014-06-23 0 1.420 1.410 1.460 1.410 1.440 74,000 105,620 1.4273 0.607 0.603 0.624 0.603 0.616 173,124 0.6101 -2.07%
2014-06-20 0 1.450 1.440 1.460 - - 0 0 - 0.620 0.616 0.624 - - 0 - 0.00%
2014-06-19 0 1.450 1.450 1.470 1.450 1.480 28,000 41,320 1.4757 0.620 0.620 0.628 0.620 0.633 65,507 0.6308 -2.03%
2014-06-18 0 1.480 1.450 1.480 - - 0 0 - 0.633 0.620 0.633 - - 0 - 0.00%
2014-06-17 0 1.480 1.440 1.480 1.480 1.480 50,000 74,000 1.4800 0.633 0.616 0.633 0.633 0.633 116,976 0.6326 3.50%
2014-06-16 0 1.430 1.430 1.480 1.430 1.480 132,000 193,640 1.4670 0.611 0.611 0.633 0.611 0.633 308,817 0.6270 0.00%
2014-06-13 0 1.430 1.430 1.460 1.430 1.480 4,000 5,820 1.4550 0.611 0.611 0.624 0.611 0.633 9,358 0.6219 -2.05%
2014-06-12 0 1.460 1.440 1.460 1.440 1.460 48,000 69,960 1.4575 0.624 0.616 0.624 0.616 0.624 112,297 0.6230 0.00%
2014-06-11 0 1.460 1.460 1.480 - - 0 0 - 0.624 0.624 0.633 - - 0 - 0.00%
2014-06-10 0 1.460 1.460 1.480 1.460 1.480 106,000 156,800 1.4792 0.624 0.624 0.633 0.624 0.633 247,989 0.6323 -2.01%
2014-06-09 0 1.490 1.480 1.490 1.480 1.490 112,000 166,360 1.4854 0.637 0.633 0.637 0.633 0.637 262,026 0.6349 0.68%
2014-06-06 0 1.480 1.460 1.480 1.480 1.490 96,000 142,320 1.4825 0.633 0.624 0.633 0.633 0.637 224,594 0.6337 -1.99%
2014-06-05 0 1.510 1.500 1.510 1.510 1.510 16,000 24,160 1.5100 0.645 0.641 0.645 0.645 0.645 37,432 0.6454 0.67%
2014-06-04 0 1.500 1.500 1.530 1.480 1.510 1,028,000 1,542,140 1.5001 0.641 0.641 0.654 0.633 0.645 2,405,026 0.6412 -0.66%
2014-06-03 0 1.510 1.510 1.520 1.510 1.510 126,000 190,260 1.5100 0.645 0.645 0.650 0.645 0.645 294,779 0.6454 0.00%
2014-05-30 0 1.510 1.500 1.530 1.510 1.510 20,000 30,200 1.5100 0.645 0.641 0.654 0.645 0.645 46,790 0.6454 0.67%
2014-05-29 0 1.500 1.480 1.510 1.480 1.500 816,000 1,208,120 1.4805 0.641 0.633 0.645 0.633 0.641 1,909,048 0.6328 1.35%
2014-05-28 0 1.480 1.470 1.480 1.480 1.490 206,000 304,940 1.4803 0.633 0.628 0.633 0.633 0.637 481,941 0.6327 -0.67%
2014-05-27 0 1.490 1.460 1.490 1.460 1.510 208,000 307,300 1.4774 0.637 0.624 0.637 0.624 0.645 486,620 0.6315 1.36%
2014-05-26 0 1.470 1.470 1.520 1.470 1.530 160,000 239,640 1.4978 0.628 0.628 0.650 0.628 0.654 374,323 0.6402 -3.29%
2014-05-23 0 1.520 1.470 1.520 - - 0 0 - 0.650 0.628 0.650 - - 0 - 0.00%
2014-05-22 0 1.520 1.490 1.530 - - 0 0 - 0.650 0.637 0.654 - - 0 - 0.00%
2014-05-21 0 1.520 1.480 1.520 1.440 1.520 80,000 118,680 1.4835 0.650 0.633 0.650 0.616 0.650 187,162 0.6341 4.11%
2014-05-20 0 1.460 1.450 1.460 1.430 1.470 126,000 182,460 1.4481 0.624 0.620 0.624 0.611 0.628 294,779 0.6190 -2.01%
2014-05-19 0 1.490 1.480 1.520 1.480 1.520 720,000 1,077,840 1.4970 0.637 0.633 0.650 0.633 0.650 1,684,454 0.6399 -2.61%
2014-05-16 0 1.530 1.510 1.550 1.500 1.540 262,000 398,440 1.5208 0.654 0.645 0.663 0.641 0.658 612,954 0.6500 4.79%
2014-05-15 0 1.460 1.460 1.470 1.400 1.500 840,000 1,196,840 1.4248 0.624 0.624 0.628 0.598 0.641 1,965,197 0.6090 -2.67%
2014-05-14 0 1.500 1.500 1.510 1.450 1.510 148,000 219,780 1.4850 0.641 0.641 0.645 0.620 0.645 346,249 0.6347 -0.66%
2014-05-13 0 1.510 1.510 1.550 1.510 1.510 2,000 3,020 1.5100 0.645 0.645 0.663 0.645 0.645 4,679 0.6454 -2.58%
2014-05-12 0 1.550 1.510 1.550 1.550 1.560 35,497 55,275 1.5572 0.663 0.645 0.663 0.663 0.667 83,046 0.6656 0.00%
2014-05-09 0 1.550 1.530 1.550 1.530 1.560 42,000 64,980 1.5471 0.663 0.654 0.663 0.654 0.667 98,260 0.6613 1.31%
2014-05-08 0 1.530 1.530 1.560 1.530 1.550 56,000 86,360 1.5421 0.654 0.654 0.667 0.654 0.663 131,013 0.6592 -1.92%
2014-05-07 0 1.560 1.560 1.570 1.560 1.560 98,000 152,880 1.5600 0.667 0.667 0.671 0.667 0.667 229,273 0.6668 0.00%
2014-05-05 0 1.560 1.550 1.560 1.510 1.560 154,300 236,421 1.5322 0.667 0.663 0.667 0.645 0.667 360,988 0.6549 3.31%
2014-05-02 0 1.510 1.510 1.560 - - 0 0 - 0.645 0.645 0.667 - - 0 - 0.00%
2014-04-30 0 1.510 1.510 1.560 1.510 1.560 122,000 188,740 1.5470 0.645 0.645 0.667 0.645 0.667 285,421 0.6613 0.00%
2014-04-29 0 1.510 1.510 1.540 1.510 1.510 20,000 30,200 1.5100 0.645 0.645 0.658 0.645 0.645 46,790 0.6454 0.00%
2014-04-28 0 1.510 1.500 1.520 1.500 1.530 180,000 271,540 1.5086 0.645 0.641 0.650 0.641 0.654 421,114 0.6448 -1.31%
2014-04-25 0 1.530 1.520 1.560 1.530 1.530 78,000 119,340 1.5300 0.654 0.650 0.667 0.654 0.654 182,483 0.6540 0.00%
2014-04-24 0 1.530 1.530 1.560 1.530 1.560 452,000 699,040 1.5465 0.654 0.654 0.667 0.654 0.667 1,057,463 0.6611 -0.65%
2014-04-23 0 1.540 1.520 1.560 1.540 1.560 532,000 825,780 1.5522 0.658 0.650 0.667 0.658 0.667 1,244,625 0.6635 -1.28%
2014-04-22 0 1.560 1.550 1.560 1.560 1.600 294,000 461,420 1.5695 0.667 0.663 0.667 0.667 0.684 687,819 0.6708 -0.64%
2014-04-17 0 1.570 1.570 1.590 - - 0 0 - 0.671 0.671 0.680 - - 0 - 0.00%
2014-04-16 0 1.570 1.570 1.590 1.570 1.580 93,225 147,146 1.5784 0.671 0.671 0.680 0.671 0.675 218,102 0.6747 -1.87%
2014-04-15 0 1.600 1.580 1.600 1.570 1.600 68,000 108,420 1.5944 0.684 0.675 0.684 0.671 0.684 159,087 0.6815 1.91%
2014-04-14 0 1.570 1.560 1.580 1.560 1.580 176,000 277,020 1.5740 0.671 0.667 0.675 0.667 0.675 411,755 0.6728 -1.26%
2014-04-11 0 1.590 1.590 1.600 1.590 1.600 138,000 220,620 1.5987 0.680 0.680 0.684 0.680 0.684 322,854 0.6833 -1.24%
2014-04-10 0 1.610 1.590 1.610 1.590 1.610 218,000 350,700 1.6087 0.688 0.680 0.688 0.680 0.688 510,015 0.6876 0.62%
2014-04-09 0 1.600 1.590 1.620 1.580 1.600 4,000 6,360 1.5900 0.684 0.680 0.692 0.675 0.684 9,358 0.6796 -1.23%
2014-04-08 0 1.620 1.620 1.630 1.610 1.640 190,000 308,720 1.6248 0.692 0.692 0.697 0.688 0.701 444,509 0.6945 -1.22%
2014-04-07 0 1.640 1.640 1.650 1.640 1.650 44,000 72,500 1.6477 0.701 0.701 0.705 0.701 0.705 102,939 0.7043 -0.61%
2014-04-04 0 1.650 1.650 1.660 1.650 1.660 14,000 23,180 1.6557 0.705 0.705 0.710 0.705 0.710 32,753 0.7077 -0.60%
2014-04-03 0 1.660 1.650 1.660 1.650 1.660 410,000 680,560 1.6599 0.710 0.705 0.710 0.705 0.710 959,203 0.7095 -0.60%
2014-04-02 0 1.670 1.670 1.680 1.650 1.690 194,000 324,300 1.6716 0.714 0.714 0.718 0.705 0.722 453,867 0.7145 -1.76%
2014-04-01 0 1.700 1.690 1.720 1.690 1.700 86,000 145,680 1.6940 0.727 0.722 0.735 0.722 0.727 201,199 0.7241 0.00%
2014-03-31 0 1.700 1.680 1.710 1.670 1.710 268,000 452,820 1.6896 0.727 0.718 0.731 0.714 0.731 626,991 0.7222 0.00%
2014-03-28 0 1.700 1.670 1.720 1.700 1.700 4,000 6,800 1.7000 0.727 0.714 0.735 0.727 0.727 9,358 0.7266 1.80%
2014-03-27 0 1.670 1.650 1.670 1.670 1.700 166,000 280,360 1.6889 0.714 0.705 0.714 0.714 0.727 388,360 0.7219 -2.34%
2014-03-26 0 1.710 1.700 1.710 1.710 1.710 106,000 181,260 1.7100 0.731 0.727 0.731 0.731 0.731 247,989 0.7309 0.59%
2014-03-25 0 1.700 1.700 1.730 1.700 1.720 74,000 125,840 1.7005 0.727 0.727 0.739 0.727 0.735 173,124 0.7269 -1.73%
2014-03-24 0 1.730 1.730 1.740 1.730 1.740 338,000 585,260 1.7315 0.739 0.739 0.744 0.739 0.744 790,758 0.7401 0.00%
2014-03-21 0 1.730 1.730 1.740 1.700 1.740 1,212,000 2,101,720 1.7341 0.739 0.739 0.744 0.727 0.744 2,835,498 0.7412 1.17%
2014-03-20 0 1.710 1.700 1.710 1.700 1.710 36,000 61,380 1.7050 0.731 0.727 0.731 0.727 0.731 84,223 0.7288 -1.16%
2014-03-19 0 1.730 1.720 1.740 1.730 1.750 692,000 1,204,460 1.7405 0.739 0.735 0.744 0.739 0.748 1,618,948 0.7440 -0.57%
2014-03-18 0 1.740 1.730 1.740 1.720 1.740 821,392 1,421,092 1.7301 0.744 0.739 0.744 0.735 0.744 1,921,663 0.7395 1.16%
2014-03-17 0 1.720 1.710 1.720 1.700 1.730 550,000 946,420 1.7208 0.735 0.731 0.735 0.727 0.739 1,286,736 0.7355 0.00%
2014-03-14 0 1.720 1.680 1.720 1.650 1.730 1,016,000 1,726,160 1.6990 0.735 0.718 0.735 0.705 0.739 2,376,952 0.7262 1.18%
2014-03-13 0 1.700 1.690 1.700 1.690 1.700 28,000 47,360 1.6914 0.727 0.722 0.727 0.722 0.727 65,507 0.7230 0.59%
2014-03-12 0 1.690 1.680 1.720 1.680 1.730 262,000 449,880 1.7171 0.722 0.718 0.735 0.718 0.739 612,954 0.7340 0.00%
2014-03-11 0 1.690 1.690 1.720 1.690 1.730 216,000 371,540 1.7201 0.722 0.722 0.735 0.722 0.739 505,336 0.7352 -1.74%
2014-03-10 0 1.720 1.720 1.730 1.700 1.730 510,000 875,560 1.7168 0.735 0.735 0.739 0.727 0.739 1,193,155 0.7338 0.00%
2014-03-07 0 1.720 1.680 1.730 1.700 1.730 432,000 741,820 1.7172 0.735 0.718 0.739 0.727 0.739 1,010,673 0.7340 0.58%
2014-03-06 0 1.710 1.680 1.710 1.660 1.710 388,000 657,980 1.6958 0.731 0.718 0.731 0.710 0.731 907,734 0.7249 0.59%
2014-03-05 0 1.700 1.690 1.700 1.690 1.720 390,000 663,480 1.7012 0.727 0.722 0.727 0.722 0.735 912,413 0.7272 -0.58%
2014-03-04 0 1.710 1.690 1.710 1.660 1.710 846,000 1,429,540 1.6898 0.731 0.722 0.731 0.710 0.731 1,979,234 0.7223 1.18%
2014-03-03 0 1.690 1.660 1.690 1.680 1.700 100,000 169,480 1.6948 0.722 0.710 0.722 0.718 0.727 233,952 0.7244 2.42%
2014-02-28 0 1.650 1.650 1.680 1.640 1.700 206,616 344,297 1.6664 0.705 0.705 0.718 0.701 0.727 483,382 0.7123 0.00%
2014-02-27 0 1.650 1.650 1.660 1.620 1.680 279,424 461,696 1.6523 0.705 0.705 0.710 0.692 0.718 653,718 0.7063 -1.79%
2014-02-26 0 1.680 1.650 1.680 1.660 1.680 448,000 751,520 1.6775 0.718 0.705 0.718 0.710 0.718 1,048,105 0.7170 0.60%
2014-02-25 0 1.670 1.670 1.680 1.650 1.680 266,000 445,580 1.6751 0.714 0.714 0.718 0.705 0.718 622,312 0.7160 -1.76%
2014-02-24 0 1.700 1.680 1.710 1.650 1.700 330,000 557,740 1.6901 0.727 0.718 0.731 0.705 0.727 772,042 0.7224 0.59%
2014-02-21 0 1.690 1.640 1.690 1.620 1.700 266,000 444,680 1.6717 0.722 0.701 0.722 0.692 0.727 622,312 0.7146 1.81%
2014-02-20 0 1.660 1.660 1.680 1.620 1.670 121,050 201,219 1.6623 0.710 0.710 0.718 0.692 0.714 283,199 0.7105 0.61%
2014-02-19 0 1.650 1.640 1.670 1.610 1.650 20,000 32,760 1.6380 0.705 0.701 0.714 0.688 0.705 46,790 0.7001 0.00%
2014-02-18 0 1.650 1.650 1.680 1.650 1.670 208,000 343,780 1.6528 0.705 0.705 0.718 0.705 0.714 486,620 0.7065 1.23%
2014-02-17 0 1.630 1.630 1.650 1.570 1.630 419,410 672,599 1.6037 0.697 0.697 0.705 0.671 0.697 981,218 0.6855 3.82%
2014-02-14 0 1.570 1.590 1.600 1.560 1.600 196,000 312,940 1.5966 0.671 0.680 0.684 0.667 0.684 458,546 0.6825 -1.26%
2014-02-13 0 1.590 1.590 1.610 1.560 1.600 415,000 654,950 1.5782 0.680 0.680 0.688 0.667 0.684 970,901 0.6746 1.92%
2014-02-12 0 1.560 1.540 1.580 1.510 1.580 434,000 671,540 1.5473 0.667 0.658 0.675 0.645 0.675 1,015,352 0.6614 2.63%
2014-02-11 0 1.520 1.520 1.550 1.500 1.570 449,000 689,530 1.5357 0.650 0.650 0.663 0.641 0.671 1,050,444 0.6564 1.33%
2014-02-10 0 1.500 1.500 1.550 1.470 1.550 294,000 444,220 1.5110 0.641 0.641 0.663 0.628 0.663 687,819 0.6458 0.00%
2014-02-07 0 1.500 1.500 1.520 1.490 1.530 556,257 842,332 1.5143 0.641 0.641 0.650 0.637 0.654 1,301,374 0.6473 0.00%
2014-02-06 0 1.500 1.500 1.510 1.440 1.530 204,000 306,340 1.5017 0.641 0.641 0.645 0.616 0.654 477,262 0.6419 1.35%
2014-02-05 0 1.480 1.480 1.490 1.400 1.500 1,090,000 1,588,820 1.4576 0.633 0.633 0.637 0.598 0.641 2,550,077 0.6230 -2.63%
2014-02-04 0 1.520 1.520 1.530 1.510 1.540 586,000 893,220 1.5243 0.650 0.650 0.654 0.645 0.658 1,370,959 0.6515 -0.65%
2014-01-30 0 1.530 1.530 1.540 1.510 1.530 76,000 115,120 1.5147 0.654 0.654 0.658 0.645 0.654 177,804 0.6475 0.66%
2014-01-29 0 1.520 1.520 1.540 1.500 1.570 782,000 1,196,540 1.5301 0.650 0.650 0.658 0.641 0.671 1,829,504 0.6540 -1.94%
2014-01-28 0 1.550 1.550 1.560 1.550 1.560 144,000 223,260 1.5504 0.663 0.663 0.667 0.663 0.667 336,891 0.6627 -0.64%
2014-01-27 0 1.560 1.560 1.570 1.550 1.570 278,000 433,860 1.5606 0.667 0.667 0.671 0.663 0.671 650,386 0.6671 -1.27%
2014-01-24 0 1.580 1.570 1.580 1.570 1.580 424,000 668,080 1.5757 0.675 0.671 0.675 0.671 0.675 991,956 0.6735 0.64%
2014-01-23 0 1.570 1.560 1.580 1.570 1.580 84,000 132,380 1.5760 0.671 0.667 0.675 0.671 0.675 196,520 0.6736 0.00%
2014-01-22 0 1.570 1.570 1.580 1.560 1.600 216,000 341,560 1.5813 0.671 0.671 0.675 0.667 0.684 505,336 0.6759 0.64%
2014-01-21 0 1.560 1.560 1.570 1.550 1.590 208,000 325,700 1.5659 0.667 0.667 0.671 0.663 0.680 486,620 0.6693 0.00%
2014-01-20 0 1.560 1.550 1.590 1.540 1.560 58,000 89,960 1.5510 0.667 0.663 0.680 0.658 0.667 135,692 0.6630 0.00%
2014-01-17 0 1.560 1.560 1.570 1.560 1.570 70,000 109,520 1.5646 0.667 0.667 0.671 0.667 0.671 163,766 0.6688 -0.64%
2014-01-16 0 1.570 1.570 1.580 1.570 1.570 20,000 31,400 1.5700 0.671 0.671 0.675 0.671 0.671 46,790 0.6711 -1.26%
2014-01-15 0 1.590 1.580 1.590 1.550 1.590 140,000 220,040 1.5717 0.680 0.675 0.680 0.663 0.680 327,533 0.6718 2.58%
2014-01-14 0 1.550 1.550 1.560 1.520 1.560 56,000 86,220 1.5396 0.663 0.663 0.667 0.650 0.667 131,013 0.6581 -1.27%
2014-01-13 0 1.570 1.560 1.570 1.560 1.580 278,000 436,760 1.5711 0.671 0.667 0.671 0.667 0.675 650,386 0.6715 -1.87%
2014-01-10 0 1.600 1.580 1.620 1.560 1.620 304,000 479,720 1.5780 0.684 0.675 0.692 0.667 0.692 711,214 0.6745 0.63%
2014-01-09 0 1.590 1.580 1.590 1.580 1.610 164,000 261,360 1.5937 0.680 0.675 0.680 0.675 0.688 383,681 0.6812 -0.62%
2014-01-08 0 1.600 1.580 1.600 1.560 1.750 980,000 1,584,340 1.6167 0.684 0.675 0.684 0.667 0.748 2,292,729 0.6910 -7.51%
2014-01-07 0 1.730 1.630 1.730 1.530 1.750 1,049,000 1,706,110 1.6264 0.739 0.697 0.739 0.654 0.748 2,454,156 0.6952 13.07%
2014-01-06 0 1.530 1.530 1.560 1.530 1.560 250,000 385,300 1.5412 0.654 0.654 0.667 0.654 0.667 584,880 0.6588 -3.16%
2014-01-03 0 1.580 1.560 1.580 1.580 1.580 2,000 3,160 1.5800 0.675 0.667 0.675 0.675 0.675 4,679 0.6754 0.00%
2014-01-02 0 1.580 1.550 1.580 1.530 1.580 66,000 101,480 1.5376 0.675 0.663 0.675 0.654 0.675 154,408 0.6572 3.27%
2013-12-31 0 1.530 1.530 1.550 1.530 1.530 57,195 87,448 1.5289 0.654 0.654 0.663 0.654 0.654 133,809 0.6535 0.00%
2013-12-30 0 1.530 1.550 1.580 1.520 1.530 472,000 721,780 1.5292 0.654 0.663 0.675 0.650 0.654 1,104,253 0.6536 -1.29%
2013-12-27 0 1.550 1.530 1.550 1.520 1.550 342,000 525,000 1.5351 0.663 0.654 0.663 0.650 0.663 800,116 0.6562 0.00%
2013-12-24 0 1.550 1.540 1.550 1.550 1.550 54,000 83,700 1.5500 0.663 0.658 0.663 0.663 0.663 126,334 0.6625 0.00%
2013-12-23 0 1.550 1.550 1.560 1.520 1.550 204,000 313,440 1.5365 0.663 0.663 0.667 0.650 0.663 477,262 0.6567 -1.90%
2013-12-20 0 1.580 1.550 1.580 1.550 1.590 396,000 618,000 1.5606 0.675 0.663 0.675 0.663 0.680 926,450 0.6671 2.13%
2013-12-19 0 1.580 1.580 1.590 1.580 1.620 236,000 376,860 1.5969 0.661 0.661 0.665 0.661 0.678 563,904 0.6683 -1.25%
2013-12-18 0 1.600 1.600 1.620 1.590 1.640 60,000 96,780 1.6130 0.670 0.670 0.678 0.665 0.686 143,366 0.6751 -2.44%
2013-12-17 0 1.640 1.610 1.640 1.590 1.650 536,000 867,180 1.6179 0.686 0.674 0.686 0.665 0.691 1,280,732 0.6771 3.14%
2013-12-16 0 1.590 1.580 1.590 1.580 1.600 24,000 38,000 1.5833 0.665 0.661 0.665 0.661 0.670 57,346 0.6626 0.63%
2013-12-13 0 1.580 1.580 1.610 1.570 1.590 70,000 110,420 1.5774 0.661 0.661 0.674 0.657 0.665 167,260 0.6602 -1.25%
2013-12-12 0 1.600 1.590 1.600 1.600 1.630 132,000 213,920 1.6206 0.670 0.665 0.670 0.670 0.682 315,404 0.6782 0.63%
2013-12-11 0 1.590 1.580 1.590 1.570 1.610 270,000 428,360 1.5865 0.665 0.661 0.665 0.657 0.674 645,145 0.6640 -0.62%
2013-12-10 0 1.600 1.600 1.610 1.600 1.650 214,000 346,040 1.6170 0.670 0.670 0.674 0.670 0.691 511,337 0.6767 -0.62%
2013-12-09 0 1.610 1.610 1.620 1.610 1.620 70,000 112,720 1.6103 0.674 0.674 0.678 0.674 0.678 167,260 0.6739 -0.62%
2013-12-06 0 1.620 1.610 1.620 1.600 1.630 260,000 417,000 1.6038 0.678 0.674 0.678 0.670 0.682 621,251 0.6712 0.00%
2013-12-05 0 1.620 1.610 1.630 1.610 1.630 256,000 414,760 1.6202 0.678 0.674 0.682 0.674 0.682 611,693 0.6781 -1.82%
2013-12-04 0 1.650 1.630 1.650 1.620 1.650 208,000 341,560 1.6421 0.691 0.682 0.691 0.678 0.691 497,001 0.6872 0.00%
2013-12-03 0 1.650 1.630 1.650 1.640 1.660 176,000 290,340 1.6497 0.691 0.682 0.691 0.686 0.695 420,539 0.6904 1.23%
2013-12-02 0 1.630 1.620 1.630 1.610 1.630 22,000 35,720 1.6236 0.682 0.678 0.682 0.674 0.682 52,567 0.6795 0.00%
2013-11-29 0 1.630 1.630 1.640 1.630 1.650 248,000 407,280 1.6423 0.682 0.682 0.686 0.682 0.691 592,578 0.6873 -1.21%
2013-11-28 0 1.650 1.650 1.670 1.650 1.670 306,000 507,280 1.6578 0.691 0.691 0.699 0.691 0.699 731,164 0.6938 0.00%
2013-11-27 0 1.650 1.620 1.650 1.620 1.660 488,000 800,580 1.6405 0.691 0.678 0.691 0.678 0.695 1,166,040 0.6866 1.85%
2013-11-26 0 1.620 1.620 1.630 1.580 1.640 394,000 635,980 1.6142 0.678 0.678 0.682 0.661 0.686 941,434 0.6755 1.25%
2013-11-25 0 1.600 1.590 1.600 1.590 1.680 1,346,000 2,175,920 1.6166 0.670 0.665 0.670 0.665 0.703 3,216,167 0.6766 -2.44%
2013-11-22 0 1.640 1.640 1.660 1.610 1.720 2,150,000 3,552,440 1.6523 0.686 0.686 0.695 0.674 0.720 5,137,265 0.6915 -5.75%
2013-11-21 0 1.740 1.730 1.750 1.700 1.760 1,018,000 1,775,160 1.7438 0.728 0.724 0.732 0.711 0.737 2,432,435 0.7298 2.96%
2013-11-20 0 1.690 1.680 1.710 1.680 1.760 2,204,000 3,741,060 1.6974 0.707 0.703 0.716 0.703 0.737 5,266,294 0.7104 -4.52%
2013-11-19 0 1.770 1.750 1.780 1.730 1.780 712,000 1,247,800 1.7525 0.741 0.732 0.745 0.724 0.745 1,701,271 0.7335 3.51%
2013-11-18 0 1.710 1.710 1.730 1.660 1.720 664,000 1,135,660 1.7103 0.716 0.716 0.724 0.695 0.720 1,586,579 0.7158 1.18%
2013-11-15 0 1.690 1.690 1.700 1.630 1.700 844,000 1,402,580 1.6618 0.707 0.707 0.711 0.682 0.711 2,016,675 0.6955 2.42%
2013-11-14 0 1.650 1.630 1.650 1.580 1.650 1,074,700 1,737,389 1.6166 0.691 0.682 0.691 0.661 0.691 2,567,916 0.6766 3.12%
2013-11-13 0 1.600 1.580 1.600 1.570 1.620 904,000 1,442,900 1.5961 0.670 0.661 0.670 0.657 0.678 2,160,041 0.6680 -1.23%
2013-11-12 0 1.620 1.600 1.620 1.600 1.650 758,000 1,231,700 1.6249 0.678 0.670 0.678 0.670 0.691 1,811,185 0.6801 0.00%
2013-11-11 0 1.620 1.620 1.640 1.570 1.660 856,000 1,379,390 1.6114 0.678 0.678 0.686 0.657 0.695 2,045,348 0.6744 3.85%
2013-11-08 0 1.560 1.550 1.580 1.550 1.610 914,000 1,427,920 1.5623 0.653 0.649 0.661 0.649 0.674 2,183,935 0.6538 -1.89%
2013-11-07 0 1.590 1.570 1.580 1.540 1.670 2,156,000 3,479,340 1.6138 0.665 0.657 0.661 0.645 0.699 5,151,601 0.6754 -4.79%
2013-11-06 0 1.670 1.670 1.680 1.670 1.750 1,462,000 2,482,840 1.6982 0.699 0.699 0.703 0.699 0.732 3,493,340 0.7107 -2.91%
2013-11-05 0 1.720 1.710 1.730 1.710 1.770 692,000 1,197,760 1.7309 0.720 0.716 0.724 0.716 0.741 1,653,482 0.7244 -1.71%
2013-11-04 0 1.750 1.750 1.770 1.730 1.770 540,000 944,840 1.7497 0.732 0.732 0.741 0.724 0.741 1,290,290 0.7323 0.00%
2013-11-01 0 1.750 1.750 1.770 1.750 1.770 512,000 897,580 1.7531 0.732 0.732 0.741 0.732 0.741 1,223,386 0.7337 -2.23%
2013-10-31 0 1.790 1.780 1.800 1.780 1.800 262,000 468,080 1.7866 0.749 0.745 0.753 0.745 0.753 626,029 0.7477 0.56%
2013-10-30 0 1.780 1.770 1.780 1.760 1.780 173,000 307,300 1.7763 0.745 0.741 0.745 0.737 0.745 413,371 0.7434 1.14%
2013-10-29 0 1.760 1.760 1.770 1.750 1.790 898,000 1,585,680 1.7658 0.737 0.737 0.741 0.732 0.749 2,145,704 0.7390 -0.56%
2013-10-28 0 1.770 1.770 1.780 1.770 1.780 204,300 361,854 1.7712 0.741 0.741 0.745 0.741 0.745 488,160 0.7413 -0.56%
2013-10-25 0 1.780 1.760 1.790 1.750 1.780 414,000 728,880 1.7606 0.745 0.737 0.749 0.732 0.745 989,222 0.7368 0.56%
2013-10-24 0 1.770 1.770 1.790 1.760 1.790 140,000 248,740 1.7767 0.741 0.741 0.749 0.737 0.749 334,520 0.7436 -0.56%
2013-10-23 0 1.780 1.780 1.800 1.770 1.810 978,000 1,753,920 1.7934 0.745 0.745 0.753 0.741 0.758 2,336,858 0.7505 -1.11%
2013-10-22 0 1.800 1.790 1.800 1.790 1.830 170,000 306,300 1.8018 0.753 0.749 0.753 0.749 0.766 406,202 0.7541 -1.64%
2013-10-21 0 1.830 1.820 1.830 1.780 1.830 530,000 965,720 1.8221 0.766 0.762 0.766 0.745 0.766 1,266,396 0.7626 3.39%
2013-10-18 0 1.770 1.770 1.790 1.760 1.810 426,000 760,560 1.7854 0.741 0.741 0.749 0.737 0.758 1,017,895 0.7472 -2.21%
2013-10-17 0 1.810 1.800 1.820 1.800 1.820 299,000 539,510 1.8044 0.758 0.753 0.762 0.753 0.762 714,438 0.7552 -1.09%
2013-10-16 0 1.830 1.820 1.840 1.820 1.860 620,000 1,140,740 1.8399 0.766 0.762 0.770 0.762 0.778 1,481,444 0.7700 -1.61%
2013-10-15 0 1.860 1.850 1.860 1.800 1.860 2,792,000 5,138,079 1.8403 0.778 0.774 0.778 0.753 0.778 6,671,276 0.7702 5.08%
2013-10-11 0 1.770 1.770 1.790 1.740 1.770 271,000 476,640 1.7588 0.741 0.741 0.749 0.728 0.741 647,534 0.7361 1.72%
2013-10-10 0 1.740 1.740 1.750 1.730 1.750 180,000 312,580 1.7366 0.728 0.728 0.732 0.724 0.732 430,097 0.7268 0.00%
2013-10-09 0 1.740 1.740 1.760 1.740 1.780 272,000 476,220 1.7508 0.728 0.728 0.737 0.728 0.745 649,924 0.7327 -2.25%
2013-10-08 0 1.780 1.780 1.790 1.760 1.800 238,000 424,620 1.7841 0.745 0.745 0.749 0.737 0.753 568,683 0.7467 -1.11%
2013-10-07 0 1.800 1.770 1.810 1.720 1.800 2,580,000 4,626,060 1.7930 0.753 0.741 0.758 0.720 0.753 6,164,718 0.7504 0.56%
2013-10-04 0 1.790 1.780 1.790 1.790 1.800 250,000 448,020 1.7921 0.749 0.745 0.749 0.749 0.753 597,356 0.7500 0.00%
2013-10-03 0 1.790 1.790 1.800 1.750 1.830 1,171,500 2,104,110 1.7961 0.749 0.749 0.753 0.732 0.766 2,799,212 0.7517 -1.10%
2013-10-02 0 1.810 1.800 1.810 1.780 1.820 1,140,000 2,053,380 1.8012 0.758 0.753 0.758 0.745 0.762 2,723,945 0.7538 0.56%
2013-09-30 0 1.800 1.790 1.800 1.720 1.830 3,198,000 5,734,160 1.7930 0.753 0.749 0.753 0.720 0.766 7,641,383 0.7504 5.26%
2013-09-27 0 1.710 1.700 1.720 1.700 1.720 206,000 351,080 1.7043 0.716 0.711 0.720 0.711 0.720 492,222 0.7133 0.00%
2013-09-26 0 1.710 1.700 1.710 1.710 1.760 300,000 519,020 1.7301 0.716 0.711 0.716 0.716 0.737 716,828 0.7241 -3.39%
2013-09-25 0 1.770 1.750 1.770 1.730 1.770 1,526,000 2,659,380 1.7427 0.741 0.732 0.741 0.724 0.741 3,646,263 0.7293 2.31%
2013-09-24 0 1.730 1.720 1.740 1.650 1.750 3,114,000 5,294,500 1.7002 0.724 0.720 0.728 0.691 0.732 7,440,671 0.7116 4.85%
2013-09-23 0 1.650 1.630 1.650 1.630 1.660 424,000 697,380 1.6448 0.691 0.682 0.691 0.682 0.695 1,013,116 0.6884 0.00%
2013-09-19 0 1.650 1.620 1.650 1.620 1.650 22,000 35,700 1.6227 0.691 0.678 0.691 0.678 0.691 52,567 0.6791 0.00%
2013-09-18 0 1.650 1.620 1.650 1.650 1.650 4,000 6,600 1.6500 0.691 0.678 0.691 0.691 0.691 9,558 0.6905 0.00%
2013-09-17 0 1.650 1.640 1.650 1.640 1.650 310,000 510,500 1.6468 0.691 0.686 0.691 0.686 0.691 740,722 0.6892 0.61%
2013-09-16 0 1.640 1.630 1.650 1.640 1.670 326,000 536,140 1.6446 0.686 0.682 0.691 0.686 0.699 778,953 0.6883 -0.61%
2013-09-13 0 1.650 1.650 1.660 1.630 1.650 440,000 725,560 1.6490 0.691 0.691 0.695 0.682 0.691 1,051,347 0.6901 1.23%
2013-09-12 0 1.630 1.630 1.650 1.630 1.650 478,000 785,160 1.6426 0.682 0.682 0.691 0.682 0.691 1,142,145 0.6874 -1.21%
2013-09-11 0 1.650 1.630 1.650 1.610 1.650 1,582,000 2,587,280 1.6354 0.691 0.682 0.691 0.674 0.691 3,780,071 0.6845 2.48%
2013-09-10 0 1.610 1.600 1.620 1.580 1.610 651,000 1,033,870 1.5881 0.674 0.670 0.678 0.661 0.674 1,555,516 0.6646 -1.23%
2013-09-09 0 1.630 1.620 1.630 1.600 1.630 990,000 1,594,500 1.6106 0.682 0.678 0.682 0.670 0.682 2,365,531 0.6741 1.24%
2013-09-06 0 1.610 1.600 1.610 1.580 1.610 978,000 1,567,840 1.6031 0.674 0.670 0.674 0.661 0.674 2,336,858 0.6709 0.62%
2013-09-05 0 1.600 1.600 1.610 1.590 1.610 912,000 1,458,960 1.5997 0.670 0.670 0.674 0.665 0.674 2,179,156 0.6695 0.63%
2013-09-04 0 1.590 1.580 1.590 1.580 1.590 910,000 1,437,900 1.5801 0.665 0.661 0.665 0.661 0.665 2,174,377 0.6613 -0.62%
2013-09-03 0 1.600 1.590 1.600 1.590 1.600 610,000 975,040 1.5984 0.670 0.665 0.670 0.665 0.670 1,457,550 0.6690 1.27%
2013-09-02 0 1.580 1.570 1.600 1.570 1.630 884,000 1,419,000 1.6052 0.661 0.657 0.670 0.657 0.682 2,112,252 0.6718 1.94%
2013-08-30 0 1.620 1.610 1.620 1.610 1.630 590,000 955,020 1.6187 0.649 0.645 0.649 0.645 0.653 1,473,428 0.6482 0.62%
2013-08-29 0 1.610 1.600 1.620 1.590 1.610 776,000 1,243,020 1.6018 0.645 0.641 0.649 0.637 0.645 1,937,932 0.6414 1.26%
2013-08-28 0 1.590 1.590 1.620 1.570 1.620 990,000 1,576,740 1.5927 0.637 0.637 0.649 0.629 0.649 2,472,362 0.6377 -1.24%
2013-08-27 0 1.610 1.600 1.610 1.610 1.650 1,108,000 1,801,480 1.6259 0.645 0.641 0.645 0.645 0.661 2,767,047 0.6510 0.00%
2013-08-26 0 1.610 1.580 1.610 1.580 1.610 578,000 923,480 1.5977 0.645 0.633 0.645 0.633 0.645 1,443,460 0.6398 1.26%
2013-08-23 0 1.590 1.590 1.620 1.570 1.600 448,000 714,400 1.5946 0.637 0.637 0.649 0.629 0.641 1,118,806 0.6385 -0.62%
2013-08-22 0 1.600 1.550 1.600 1.600 1.600 60,000 96,000 1.6000 0.641 0.621 0.641 0.641 0.641 149,840 0.6407 1.27%
2013-08-21 0 1.580 1.580 1.590 1.560 1.580 90,000 141,200 1.5689 0.633 0.633 0.637 0.625 0.633 224,760 0.6282 -1.25%
2013-08-20 0 1.600 1.580 1.600 1.600 1.600 256,000 409,600 1.6000 0.641 0.633 0.641 0.641 0.641 639,318 0.6407 0.00%
2013-08-19 0 1.600 1.570 1.600 1.570 1.600 554,000 879,120 1.5869 0.641 0.629 0.641 0.629 0.641 1,383,524 0.6354 3.23%
2013-08-16 0 1.550 1.530 1.550 1.490 1.560 376,000 574,500 1.5279 0.621 0.613 0.621 0.597 0.625 938,998 0.6118 0.65%
2013-08-15 0 1.540 1.540 1.570 1.530 1.570 136,000 211,640 1.5562 0.617 0.617 0.629 0.613 0.629 339,638 0.6231 -1.28%
2013-08-13 0 1.560 1.550 1.560 1.560 1.570 269,000 421,280 1.5661 0.625 0.621 0.625 0.625 0.629 671,783 0.6271 0.00%
2013-08-12 0 1.560 1.550 1.560 1.510 1.560 172,000 265,520 1.5437 0.625 0.621 0.625 0.605 0.625 429,542 0.6181 1.96%
2013-08-09 0 1.530 1.530 1.540 1.510 1.520 102,000 154,540 1.5151 0.613 0.613 0.617 0.605 0.609 254,728 0.6067 2.68%
2013-08-08 0 1.490 1.480 1.490 1.490 1.500 316,000 471,160 1.4910 0.597 0.593 0.597 0.597 0.601 789,158 0.5970 0.00%
2013-08-07 0 1.490 1.480 1.490 1.460 1.550 1,144,000 1,711,360 1.4959 0.597 0.593 0.597 0.585 0.621 2,856,951 0.5990 -4.49%
2013-08-06 0 1.560 1.540 1.560 1.520 1.560 104,000 160,140 1.5398 0.625 0.617 0.625 0.609 0.625 259,723 0.6166 0.65%
2013-08-05 0 1.550 1.550 1.570 1.540 1.570 180,000 280,020 1.5557 0.621 0.621 0.629 0.617 0.629 449,520 0.6229 -1.27%
2013-08-02 0 1.570 1.560 1.570 1.500 1.580 378,000 589,780 1.5603 0.629 0.625 0.629 0.601 0.633 943,993 0.6248 3.29%
2013-08-01 0 1.520 1.520 1.540 1.480 1.520 192,000 289,320 1.5069 0.609 0.609 0.617 0.593 0.609 479,488 0.6034 1.33%
2013-07-31 0 1.500 1.490 1.520 1.470 1.500 248,000 368,940 1.4877 0.601 0.597 0.609 0.589 0.601 619,339 0.5957 2.74%
2013-07-30 0 1.460 1.460 1.480 1.460 1.470 24,000 35,240 1.4683 0.585 0.585 0.593 0.585 0.589 59,936 0.5880 0.00%
2013-07-29 0 1.460 1.460 1.500 1.460 1.470 26,000 38,080 1.4646 0.585 0.585 0.601 0.585 0.589 64,931 0.5865 -2.67%
2013-07-26 0 1.500 1.490 1.530 1.490 1.500 270,000 404,900 1.4996 0.601 0.597 0.613 0.597 0.601 674,280 0.6005 0.00%
2013-07-25 0 1.500 1.480 1.500 1.470 1.500 410,000 611,460 1.4914 0.601 0.593 0.601 0.589 0.601 1,023,907 0.5972 2.04%
2013-07-24 0 1.470 1.450 1.490 1.470 1.470 40,000 58,800 1.4700 0.589 0.581 0.597 0.589 0.589 99,893 0.5886 0.00%
2013-07-23 0 1.470 1.450 1.490 1.440 1.480 64,000 93,320 1.4581 0.589 0.581 0.597 0.577 0.593 159,829 0.5839 -2.00%
2013-07-22 0 1.500 1.450 1.500 1.490 1.500 42,000 62,740 1.4938 0.601 0.581 0.601 0.597 0.601 104,888 0.5982 2.74%
2013-07-19 0 1.460 1.460 1.490 1.460 1.490 16,000 23,600 1.4750 0.585 0.585 0.597 0.585 0.597 39,957 0.5906 0.69%
2013-07-18 0 1.450 1.450 1.470 1.430 1.500 310,000 456,540 1.4727 0.581 0.581 0.589 0.573 0.601 774,174 0.5897 0.00%
2013-07-17 0 1.450 1.450 1.470 1.450 1.470 170,000 247,660 1.4568 0.581 0.581 0.589 0.581 0.589 424,547 0.5834 -2.03%
2013-07-16 0 1.480 1.470 1.480 1.470 1.480 70,000 103,500 1.4786 0.593 0.589 0.593 0.589 0.593 174,813 0.5921 -0.67%
2013-07-15 0 1.490 1.480 1.500 1.470 1.490 140,000 207,220 1.4801 0.597 0.593 0.601 0.589 0.597 349,627 0.5927 0.68%
2013-07-12 0 1.480 1.480 1.500 1.480 1.480 26,000 38,480 1.4800 0.593 0.593 0.601 0.593 0.593 64,931 0.5926 -1.33%
2013-07-11 0 1.500 1.480 1.500 1.480 1.520 370,000 554,240 1.4979 0.601 0.593 0.601 0.593 0.609 924,014 0.5998 1.35%
2013-07-10 0 1.480 1.480 1.490 1.480 1.500 602,000 902,000 1.4983 0.593 0.593 0.597 0.593 0.601 1,503,396 0.6000 -0.67%
2013-07-09 0 1.490 1.480 1.500 1.470 1.490 571,000 841,070 1.4730 0.597 0.593 0.601 0.589 0.597 1,425,978 0.5898 1.36%
2013-07-08 0 1.470 1.430 1.470 - - 0 0 - 0.589 0.573 0.589 - - 0 - 0.00%
2013-07-05 0 1.470 1.420 1.470 1.450 1.470 24,000 34,860 1.4525 0.589 0.569 0.589 0.581 0.589 59,936 0.5816 0.00%
2013-07-04 0 1.470 1.440 1.470 1.420 1.470 102,000 146,920 1.4404 0.589 0.577 0.589 0.569 0.589 254,728 0.5768 0.00%
2013-07-03 0 1.470 1.410 1.470 1.470 1.470 14,000 20,580 1.4700 0.589 0.565 0.589 0.589 0.589 34,963 0.5886 0.00%
2013-07-02 0 1.470 1.430 1.470 1.410 1.470 430,000 617,380 1.4358 0.589 0.573 0.589 0.565 0.589 1,073,854 0.5749 2.08%
2013-06-28 0 1.440 1.440 1.450 1.390 1.470 1,888,000 2,713,300 1.4371 0.577 0.577 0.581 0.557 0.589 4,714,969 0.5755 7.46%
2013-06-27 0 1.340 1.340 1.390 1.300 1.340 229,000 301,870 1.3182 0.537 0.537 0.557 0.521 0.537 571,890 0.5278 3.08%
2013-06-26 0 1.300 1.300 1.340 1.250 1.300 160,000 207,000 1.2938 0.521 0.521 0.537 0.501 0.521 399,574 0.5181 4.00%
2013-06-25 0 1.250 1.250 1.280 1.250 1.260 82,000 103,300 1.2598 0.501 0.501 0.513 0.501 0.505 204,781 0.5044 -2.34%
2013-06-24 0 1.280 1.270 1.290 1.280 1.300 360,000 466,400 1.2956 0.513 0.509 0.517 0.513 0.521 899,041 0.5188 -1.54%
2013-06-21 0 1.300 1.300 1.340 1.280 1.300 40,000 51,600 1.2900 0.521 0.521 0.537 0.513 0.521 99,893 0.5166 -4.41%
2013-06-20 0 1.360 1.320 1.380 1.300 1.360 102,000 138,240 1.3553 0.545 0.529 0.553 0.521 0.545 254,728 0.5427 1.49%
2013-06-19 0 1.340 1.300 1.340 - - 0 0 - 0.537 0.521 0.537 - - 0 - 0.00%
2013-06-18 0 1.340 1.320 1.390 1.300 1.350 694,000 931,180 1.3418 0.537 0.529 0.557 0.521 0.541 1,733,151 0.5373 3.08%
2013-06-17 0 1.300 1.300 1.320 1.300 1.300 24,000 31,200 1.3000 0.521 0.521 0.529 0.521 0.521 59,936 0.5206 -2.99%
2013-06-14 0 1.340 1.340 1.370 1.300 1.340 196,000 259,740 1.3252 0.537 0.537 0.549 0.521 0.537 489,478 0.5306 5.51%
2013-06-13 0 1.270 1.270 1.300 1.220 1.290 302,000 379,640 1.2571 0.509 0.509 0.521 0.489 0.517 754,195 0.5034 -3.05%
2013-06-11 0 1.310 1.310 1.340 1.300 1.420 468,776 648,924 1.3843 0.525 0.525 0.537 0.521 0.569 1,170,691 0.5543 -0.76%
2013-06-10 0 1.320 1.310 1.340 1.320 1.380 424,000 568,760 1.3414 0.529 0.525 0.537 0.529 0.553 1,058,870 0.5371 2.33%
2013-06-07 0 1.290 1.260 1.290 1.290 1.290 5,000 6,390 1.2780 0.517 0.505 0.517 0.517 0.517 12,487 0.5117 0.78%
2013-06-06 0 1.280 1.260 1.280 1.280 1.280 108,000 138,240 1.2800 0.513 0.505 0.513 0.513 0.513 269,712 0.5125 1.59%
2013-06-05 0 1.260 1.260 1.280 1.260 1.260 96,000 120,960 1.2600 0.505 0.505 0.513 0.505 0.505 239,744 0.5045 0.00%
2013-06-04 0 1.260 1.250 1.270 1.250 1.260 208,000 261,600 1.2577 0.505 0.501 0.509 0.501 0.505 519,446 0.5036 0.80%
2013-06-03 0 1.250 1.240 1.280 - - 0 0 - 0.501 0.497 0.513 - - 0 - 0.00%
2013-05-31 0 1.250 1.240 1.270 1.250 1.260 380,000 475,800 1.2521 0.501 0.497 0.509 0.501 0.505 948,987 0.5014 0.00%
2013-05-30 0 1.250 1.240 1.260 1.220 1.250 128,000 158,600 1.2391 0.501 0.497 0.505 0.489 0.501 319,659 0.4962 1.63%
2013-05-29 0 1.230 1.230 1.280 - - 0 0 - 0.493 0.493 0.513 - - 0 - 0.00%
2013-05-28 0 1.230 1.230 1.290 1.230 1.240 112,000 138,760 1.2389 0.493 0.493 0.517 0.493 0.497 279,702 0.4961 -0.81%
2013-05-27 0 1.240 1.240 1.280 1.240 1.250 60,000 74,800 1.2467 0.497 0.497 0.513 0.497 0.501 149,840 0.4992 -3.12%
2013-05-24 0 1.280 1.270 1.300 1.260 1.300 237,000 307,810 1.2988 0.513 0.509 0.521 0.505 0.521 591,868 0.5201 -1.54%
2013-05-23 0 1.300 1.290 1.300 - - 0 0 - 0.521 0.517 0.521 - - 0 - 0.00%
2013-05-22 0 1.300 1.290 1.300 1.300 1.300 50,000 65,000 1.3000 0.521 0.517 0.521 0.521 0.521 124,867 0.5206 -1.52%
2013-05-21 0 1.320 1.300 1.320 - - 0 0 - 0.529 0.521 0.529 - - 0 - 0.00%
2013-05-20 0 1.320 1.310 1.320 1.310 1.320 124,000 163,580 1.3192 0.529 0.525 0.529 0.525 0.529 309,670 0.5282 -1.49%
2013-05-16 0 1.340 1.320 1.340 1.320 1.350 36,000 48,460 1.3461 0.537 0.529 0.537 0.529 0.541 89,904 0.5390 -0.74%
2013-05-15 0 1.350 1.320 1.350 - - 0 0 - 0.541 0.529 0.541 - - 0 - 0.00%
2013-05-14 0 1.350 1.320 1.350 - - 0 0 - 0.541 0.529 0.541 - - 0 - 0.00%
2013-05-13 0 1.350 1.320 1.350 - - 0 0 - 0.541 0.529 0.541 - - 0 - -0.74%
2013-05-10 0 1.360 1.350 1.360 1.370 1.370 274,000 372,880 1.3609 0.545 0.541 0.545 0.549 0.549 684,270 0.5449 -0.73%
2013-05-09 0 1.370 1.340 1.370 - - 16,000 21,920 1.3700 0.549 0.537 0.549 - - 39,957 0.5486 0.00%
2013-05-08 0 1.370 1.350 1.400 - - 0 0 - 0.549 0.541 0.561 - - 0 - 0.00%
2013-05-07 0 1.370 1.370 1.400 1.370 1.370 50,000 68,500 1.3700 0.549 0.549 0.561 0.549 0.549 124,867 0.5486 0.00%
2013-05-06 0 1.370 1.370 1.410 1.370 1.370 404,000 553,480 1.3700 0.549 0.549 0.565 0.549 0.549 1,008,923 0.5486 0.00%
2013-05-03 0 1.370 1.370 1.390 - - 0 0 - 0.549 0.549 0.557 - - 0 - 0.00%
2013-05-02 0 1.370 1.350 1.370 - - 0 0 - 0.549 0.541 0.549 - - 0 - 0.00%
2013-04-30 0 1.370 1.360 1.390 1.370 1.390 212,000 292,240 1.3785 0.549 0.545 0.557 0.549 0.557 529,435 0.5520 0.74%
2013-04-29 0 1.360 1.350 1.390 1.360 1.360 26,000 35,360 1.3600 0.545 0.541 0.557 0.545 0.545 64,931 0.5446 -2.16%
2013-04-26 0 1.390 1.390 1.400 1.360 1.400 358,000 498,060 1.3912 0.557 0.557 0.561 0.545 0.561 894,046 0.5571 -0.71%
2013-04-25 0 1.400 1.390 1.400 1.390 1.400 276,000 384,200 1.3920 0.561 0.557 0.561 0.557 0.561 689,264 0.5574 0.72%
2013-04-24 0 1.390 1.380 1.390 1.370 1.390 176,000 243,280 1.3823 0.557 0.553 0.557 0.549 0.557 439,531 0.5535 1.46%
2013-04-23 0 1.370 1.360 1.370 1.370 1.370 110,000 150,700 1.3700 0.549 0.545 0.549 0.549 0.549 274,707 0.5486 0.00%
2013-04-22 0 1.370 1.350 1.370 1.310 1.370 210,000 284,180 1.3532 0.549 0.541 0.549 0.525 0.549 524,440 0.5419 1.48%
2013-04-19 0 1.350 1.310 1.350 1.300 1.350 170,000 225,540 1.3267 0.541 0.525 0.541 0.521 0.541 424,547 0.5312 0.75%
2013-04-18 0 1.340 1.300 1.350 - - 0 0 - 0.537 0.521 0.541 - - 0 - 0.00%
2013-04-17 0 1.340 1.320 1.350 - - 0 0 - 0.537 0.529 0.541 - - 0 - 0.00%
2013-04-16 0 1.340 1.310 1.350 - - 0 0 - 0.537 0.525 0.541 - - 0 - 0.00%
2013-04-15 0 1.340 1.310 1.340 1.340 1.340 4,000 5,360 1.3400 0.537 0.525 0.537 0.537 0.537 9,989 0.5366 0.00%
2013-04-12 0 1.340 1.330 1.360 1.340 1.370 78,000 106,240 1.3621 0.537 0.533 0.545 0.537 0.549 194,792 0.5454 0.00%
2013-04-11 0 1.340 1.320 1.350 - - 0 0 - 0.537 0.529 0.541 - - 0 - 0.00%
2013-04-10 0 1.340 1.320 1.350 - - 10,000 13,400 1.3400 0.537 0.529 0.541 - - 24,973 0.5366 0.00%
2013-04-09 0 1.340 1.330 1.370 1.340 1.400 350,000 473,380 1.3525 0.537 0.533 0.549 0.537 0.561 874,067 0.5416 -4.29%
2013-04-08 0 1.400 1.400 1.440 1.310 1.400 222,000 304,700 1.3725 0.561 0.561 0.577 0.525 0.561 554,408 0.5496 4.48%
2013-04-05 0 1.340 1.340 1.350 1.330 1.360 78,000 105,180 1.3485 0.537 0.537 0.541 0.533 0.545 194,792 0.5400 -5.63%
2013-04-03 0 1.420 1.370 1.420 - - 0 0 - 0.569 0.549 0.569 - - 0 - 0.00%
2013-04-02 0 1.420 1.410 1.450 1.310 1.420 222,000 303,080 1.3652 0.569 0.565 0.581 0.525 0.569 554,408 0.5467 5.19%
2013-03-28 0 1.350 1.350 1.380 1.340 1.350 70,000 93,960 1.3423 0.541 0.541 0.553 0.537 0.541 174,813 0.5375 -2.17%
2013-03-27 0 1.380 1.350 1.400 1.380 1.400 46,000 63,800 1.3870 0.553 0.541 0.561 0.553 0.561 114,877 0.5554 -1.43%
2013-03-26 0 1.400 1.400 1.420 1.400 1.440 58,000 81,680 1.4083 0.561 0.561 0.569 0.561 0.577 144,845 0.5639 -2.78%
2013-03-25 0 1.440 1.420 1.440 1.440 1.440 6,000 8,640 1.4400 0.577 0.569 0.577 0.577 0.577 14,984 0.5766 0.70%
2013-03-22 0 1.430 1.420 1.440 1.430 1.440 190,000 271,520 1.4291 0.573 0.569 0.577 0.573 0.577 474,494 0.5722 -1.38%
2013-03-21 0 1.450 1.440 1.450 1.420 1.450 386,000 556,400 1.4415 0.581 0.577 0.581 0.569 0.581 963,971 0.5772 0.69%
2013-03-20 0 1.440 1.440 1.450 1.380 1.440 143,000 201,630 1.4100 0.577 0.577 0.581 0.553 0.577 357,119 0.5646 2.86%
2013-03-19 0 1.400 1.400 1.420 1.390 1.410 154,000 215,700 1.4006 0.561 0.561 0.569 0.557 0.565 384,590 0.5609 0.00%
2013-03-18 0 1.400 1.390 1.400 1.390 1.400 398,000 555,920 1.3968 0.561 0.557 0.561 0.557 0.561 993,939 0.5593 0.00%
2013-03-15 0 1.400 1.390 1.400 1.380 1.400 220,000 306,640 1.3938 0.561 0.557 0.561 0.553 0.561 549,414 0.5581 3.70%
2013-03-14 0 1.350 1.370 1.390 1.340 1.350 106,000 143,040 1.3494 0.541 0.549 0.557 0.537 0.541 264,718 0.5403 -2.88%
2013-03-13 0 1.390 1.390 1.400 1.350 1.390 262,000 360,360 1.3754 0.557 0.557 0.561 0.541 0.557 654,302 0.5508 1.46%
2013-03-12 0 1.370 1.340 1.370 1.340 1.380 235,500 320,065 1.3591 0.549 0.537 0.549 0.537 0.553 588,122 0.5442 1.48%
2013-03-11 0 1.350 1.300 1.360 1.350 1.350 166,000 224,100 1.3500 0.541 0.521 0.545 0.541 0.541 414,558 0.5406 0.00%
2013-03-08 0 1.350 1.340 1.350 1.350 1.350 170,000 229,500 1.3500 0.541 0.537 0.541 0.541 0.541 424,547 0.5406 0.00%
2013-03-07 0 1.350 1.340 1.350 1.280 1.350 248,000 331,840 1.3381 0.541 0.537 0.541 0.513 0.541 619,339 0.5358 2.27%
2013-03-06 0 1.320 1.280 1.330 1.300 1.330 200,000 262,500 1.3125 0.529 0.513 0.533 0.521 0.533 499,467 0.5256 0.00%
2013-03-05 0 1.320 1.270 1.320 - - 0 0 - 0.529 0.509 0.529 - - 0 - 0.00%
2013-03-04 0 1.320 1.280 1.330 - - 0 0 - 0.529 0.513 0.533 - - 0 - 0.00%
2013-03-01 0 1.320 1.250 1.320 1.320 1.320 280,000 369,600 1.3200 0.529 0.501 0.529 0.529 0.529 699,254 0.5286 0.00%
2013-02-28 0 1.320 1.320 1.330 1.320 1.320 270,000 356,400 1.3200 0.529 0.529 0.533 0.529 0.529 674,280 0.5286 0.00%
2013-02-27 0 1.320 1.250 1.320 - - 0 0 - 0.529 0.501 0.529 - - 0 - 0.00%
2013-02-26 0 1.320 1.250 1.320 1.320 1.320 20,000 26,400 1.3200 0.529 0.501 0.529 0.529 0.529 49,947 0.5286 0.00%
2013-02-25 0 1.320 1.270 1.320 1.260 1.320 234,000 305,480 1.3055 0.529 0.509 0.529 0.505 0.529 584,376 0.5227 3.13%
2013-02-22 0 1.280 1.270 1.320 - - 0 0 - 0.513 0.509 0.529 - - 0 - 0.00%
2013-02-21 0 1.280 1.280 1.320 1.280 1.360 357,750 473,867 1.3246 0.513 0.513 0.529 0.513 0.545 893,422 0.5304 -3.76%
2013-02-20 0 1.330 1.290 1.330 1.290 1.330 178,000 234,140 1.3154 0.533 0.517 0.533 0.517 0.533 444,526 0.5267 3.10%
2013-02-19 0 1.290 1.290 1.330 1.280 1.280 50,000 64,000 1.2800 0.517 0.517 0.533 0.513 0.513 124,867 0.5125 0.00%
2013-02-18 0 1.290 1.290 1.300 1.250 1.300 94,000 120,220 1.2789 0.517 0.517 0.521 0.501 0.521 234,749 0.5121 -0.77%
2013-02-15 0 1.300 1.300 1.320 1.270 1.300 54,000 70,020 1.2967 0.521 0.521 0.529 0.509 0.521 134,856 0.5192 0.00%
2013-02-14 0 1.300 1.300 1.360 1.280 1.300 152,000 196,540 1.2930 0.521 0.521 0.545 0.513 0.521 379,595 0.5178 1.56%
2013-02-08 0 1.280 1.280 1.310 1.280 1.310 294,000 381,520 1.2977 0.513 0.513 0.525 0.513 0.525 734,216 0.5196 -1.54%
2013-02-07 0 1.300 1.290 1.300 1.300 1.300 32,000 41,600 1.3000 0.521 0.517 0.521 0.521 0.521 79,915 0.5206 0.00%
2013-02-06 0 1.300 1.280 1.300 1.290 1.310 36,000 46,860 1.3017 0.521 0.513 0.521 0.517 0.525 89,904 0.5212 0.78%
2013-02-05 0 1.290 1.280 1.290 - - 0 0 - 0.517 0.513 0.517 - - 0 - 0.00%
2013-02-04 0 1.290 1.260 1.290 1.290 1.290 10,000 12,900 1.2900 0.517 0.505 0.517 0.517 0.517 24,973 0.5166 0.00%
2013-02-01 0 1.290 1.250 1.290 - - 0 0 - 0.517 0.501 0.517 - - 0 - 0.00%
2013-01-31 0 1.290 1.270 1.320 - - 0 0 - 0.517 0.509 0.529 - - 0 - 0.00%
2013-01-30 0 1.290 1.280 1.330 1.260 1.320 94,000 120,780 1.2849 0.517 0.513 0.533 0.505 0.529 234,749 0.5145 3.20%
2013-01-29 0 1.250 1.220 1.320 1.250 1.340 86,000 110,960 1.2902 0.501 0.489 0.529 0.501 0.537 214,771 0.5166 -6.72%
2013-01-28 0 1.340 1.340 1.350 1.300 1.350 118,000 158,400 1.3424 0.537 0.537 0.541 0.521 0.541 294,686 0.5375 0.00%
2013-01-25 0 1.340 1.310 1.340 1.260 1.340 406,000 525,740 1.2949 0.537 0.525 0.537 0.505 0.537 1,013,918 0.5185 3.88%
2013-01-24 0 1.290 1.240 1.310 1.220 1.300 286,000 370,000 1.2937 0.517 0.497 0.525 0.489 0.521 714,238 0.5180 0.00%
2013-01-23 0 1.290 1.270 1.290 1.290 1.290 106,000 136,740 1.2900 0.517 0.509 0.517 0.517 0.517 264,718 0.5166 0.00%
2013-01-22 0 1.290 1.260 1.290 1.210 1.290 156,000 195,300 1.2519 0.517 0.505 0.517 0.485 0.517 389,584 0.5013 5.74%
2013-01-21 0 1.220 1.200 1.220 1.190 1.240 185,000 222,180 1.2010 0.489 0.481 0.489 0.477 0.497 462,007 0.4809 1.67%
2013-01-18 0 1.200 1.180 1.200 1.180 1.200 66,000 78,000 1.1818 0.481 0.473 0.481 0.473 0.481 164,824 0.4732 1.69%
2013-01-17 0 1.180 1.170 1.180 1.170 1.200 70,000 82,540 1.1791 0.473 0.468 0.473 0.468 0.481 174,813 0.4722 0.85%
2013-01-16 0 1.170 1.160 1.170 1.160 1.170 104,000 121,140 1.1648 0.468 0.464 0.468 0.464 0.468 259,723 0.4664 -0.85%
2013-01-15 0 1.180 1.170 1.180 - - 0 0 - 0.473 0.468 0.473 - - 0 - -0.84%
2013-01-14 0 1.190 1.180 1.200 - - 0 0 - 0.477 0.473 0.481 - - 0 - 0.00%
2013-01-11 0 1.190 1.170 1.200 1.180 1.190 110,000 129,900 1.1809 0.477 0.468 0.481 0.473 0.477 274,707 0.4729 -0.83%
2013-01-10 0 1.200 1.190 1.200 - - 0 0 - 0.481 0.477 0.481 - - 0 - 0.00%
2013-01-09 0 1.200 1.170 1.200 1.200 1.200 20,211 24,253 1.2000 0.481 0.468 0.481 0.481 0.481 50,474 0.4805 0.00%
2013-01-08 0 1.200 1.170 1.200 1.170 1.200 88,000 103,120 1.1718 0.481 0.468 0.481 0.468 0.481 219,765 0.4692 0.84%
2013-01-07 0 1.190 1.160 1.200 - - 0 0 - 0.477 0.464 0.481 - - 0 - 0.00%
2013-01-04 0 1.190 1.160 1.190 1.150 1.190 52,000 61,000 1.1731 0.477 0.464 0.477 0.460 0.477 129,861 0.4697 -0.83%
2013-01-03 0 1.200 1.160 1.200 1.200 1.200 84,000 100,800 1.2000 0.481 0.464 0.481 0.481 0.481 209,776 0.4805 5.26%
2013-01-02 0 1.140 1.120 1.200 1.140 1.140 78,000 88,920 1.1400 0.456 0.448 0.481 0.456 0.456 194,792 0.4565 1.79%
2012-12-31 0 1.120 1.120 1.190 1.120 1.120 4,000 4,480 1.1200 0.448 0.448 0.477 0.448 0.448 9,989 0.4485 -5.88%
2012-12-28 0 1.190 1.190 1.200 1.180 1.190 228,000 270,520 1.1865 0.477 0.477 0.481 0.473 0.477 569,392 0.4751 2.59%
2012-12-27 0 1.160 1.130 1.160 1.180 1.190 301,000 357,340 1.1872 0.464 0.452 0.464 0.473 0.477 751,698 0.4754 1.75%
2012-12-24 0 1.140 1.140 1.160 1.130 1.150 154,000 176,340 1.1451 0.456 0.456 0.464 0.452 0.460 384,590 0.4585 -1.72%
2012-12-21 0 1.160 1.150 1.160 1.120 1.180 310,000 365,200 1.1781 0.464 0.460 0.464 0.448 0.473 774,174 0.4717 0.87%
2012-12-20 0 1.150 1.120 1.160 - - 0 0 - 0.460 0.448 0.464 - - 0 - 0.00%
2012-12-19 0 1.180 1.150 1.190 - - 0 0 - 0.460 0.449 0.464 - - 0 - 0.00%
2012-12-18 0 1.180 1.120 1.180 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2012-12-17 0 1.180 1.150 1.200 1.150 1.180 220,000 256,100 1.1641 0.460 0.449 0.468 0.449 0.460 563,746 0.4543 2.61%
2012-12-14 0 1.150 1.120 1.170 1.150 1.150 42,000 48,300 1.1500 0.449 0.437 0.457 0.449 0.449 107,624 0.4488 0.00%
2012-12-13 0 1.150 1.120 1.170 1.150 1.150 130,000 149,500 1.1500 0.449 0.437 0.457 0.449 0.449 333,123 0.4488 0.88%
2012-12-12 0 1.140 1.120 1.150 - - 0 0 - 0.445 0.437 0.449 - - 0 - 0.00%
2012-12-11 0 1.140 1.130 1.140 1.140 1.140 40,000 45,600 1.1400 0.445 0.441 0.445 0.445 0.445 102,499 0.4449 0.00%
2012-12-10 0 1.140 1.110 1.150 - - 0 0 - 0.445 0.433 0.449 - - 0 - 0.00%
2012-12-07 0 1.140 1.120 1.140 - - 0 0 - 0.445 0.437 0.445 - - 0 - -0.87%
2012-12-06 0 1.150 1.130 1.170 1.130 1.150 26,000 29,860 1.1485 0.449 0.441 0.457 0.441 0.449 66,625 0.4482 0.88%
2012-12-05 0 1.140 1.130 1.150 1.110 1.140 250,000 281,540 1.1262 0.445 0.441 0.449 0.433 0.445 640,621 0.4395 1.79%
2012-12-04 0 1.120 1.110 1.120 1.120 1.120 48,000 53,760 1.1200 0.437 0.433 0.437 0.437 0.437 122,999 0.4371 0.00%
2012-12-03 0 1.120 1.110 1.120 1.120 1.120 50,000 56,000 1.1200 0.437 0.433 0.437 0.437 0.437 128,124 0.4371 0.90%
2012-11-30 0 1.110 1.110 1.130 1.100 1.120 752,000 834,180 1.1093 0.433 0.433 0.441 0.429 0.437 1,926,987 0.4329 1.83%
2012-11-29 0 1.090 1.070 1.090 1.090 1.110 200,000 219,200 1.0960 0.425 0.418 0.425 0.425 0.433 512,497 0.4277 1.87%
2012-11-28 0 1.070 1.070 1.090 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.00%
2012-11-27 0 1.070 1.060 1.080 - - 0 0 - 0.418 0.414 0.421 - - 0 - 0.00%
2012-11-26 0 1.070 1.060 1.070 1.060 1.080 44,000 46,840 1.0645 0.418 0.414 0.418 0.414 0.421 112,749 0.4154 0.94%
2012-11-23 0 1.060 1.060 1.080 - - 0 0 - 0.414 0.414 0.421 - - 0 - 0.00%
2012-11-22 0 1.060 1.050 1.060 1.060 1.060 2,000 2,120 1.0600 0.414 0.410 0.414 0.414 0.414 5,125 0.4137 0.95%
2012-11-21 0 1.050 1.050 1.090 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2012-11-20 0 1.050 1.040 1.050 1.050 1.050 58,000 60,900 1.0500 0.410 0.406 0.410 0.410 0.410 148,624 0.4098 0.00%
2012-11-19 0 1.050 1.050 1.060 1.010 1.050 106,000 109,000 1.0283 0.410 0.410 0.414 0.394 0.410 271,623 0.4013 0.96%
2012-11-16 0 1.040 1.040 1.070 0.950 1.080 190,000 199,520 1.0501 0.406 0.406 0.418 0.371 0.421 486,872 0.4098 -3.70%
2012-11-15 0 1.080 1.060 1.080 1.050 1.080 116,000 122,840 1.0590 0.421 0.414 0.421 0.410 0.421 297,248 0.4133 0.00%
2012-11-14 0 1.080 1.080 1.120 - - 0 0 - 0.421 0.421 0.437 - - 0 - 0.00%
2012-11-13 0 1.080 1.070 1.080 - - 0 0 - 0.421 0.418 0.421 - - 0 - 0.00%
2012-11-12 0 1.080 1.080 1.100 1.080 1.100 25,000 27,430 1.0972 0.421 0.421 0.429 0.421 0.429 64,062 0.4282 0.93%
2012-11-09 0 1.070 1.070 1.100 1.050 1.100 104,000 112,080 1.0777 0.418 0.418 0.429 0.410 0.429 266,498 0.4206 -1.83%
2012-11-08 0 1.090 1.090 1.110 1.090 1.100 74,000 81,160 1.0968 0.425 0.425 0.433 0.425 0.429 189,624 0.4280 0.00%
2012-11-07 0 1.090 1.090 1.110 1.090 1.100 44,000 48,060 1.0923 0.425 0.425 0.433 0.425 0.429 112,749 0.4263 -0.91%
2012-11-06 0 1.100 1.100 1.130 1.100 1.100 28,000 30,800 1.1000 0.429 0.429 0.441 0.429 0.429 71,750 0.4293 0.00%
2012-11-05 0 1.100 1.100 1.130 - - 0 0 - 0.429 0.429 0.441 - - 0 - 0.00%
2012-11-02 0 1.100 1.100 1.120 1.100 1.100 24,000 26,400 1.1000 0.429 0.429 0.437 0.429 0.429 61,500 0.4293 0.92%
2012-11-01 0 1.090 1.090 1.100 1.090 1.090 50,000 54,500 1.0900 0.425 0.425 0.429 0.425 0.425 128,124 0.4254 -0.91%
2012-10-31 0 1.100 1.100 1.110 - - 0 0 - 0.429 0.429 0.433 - - 0 - 0.00%
2012-10-30 0 1.100 1.090 1.130 - - 0 0 - 0.429 0.425 0.441 - - 0 - 0.00%
2012-10-29 0 1.100 1.090 1.110 - - 0 0 - 0.429 0.425 0.433 - - 0 - 0.00%
2012-10-26 0 1.100 1.100 1.120 1.100 1.100 22,000 24,200 1.1000 0.429 0.429 0.437 0.429 0.429 56,375 0.4293 -0.90%
2012-10-25 0 1.110 1.090 1.120 1.110 1.110 92,000 102,120 1.1100 0.433 0.425 0.437 0.433 0.433 235,748 0.4332 0.00%
2012-10-24 0 1.110 1.110 1.130 1.110 1.120 50,000 55,920 1.1184 0.433 0.433 0.441 0.433 0.437 128,124 0.4365 -0.89%
2012-10-22 0 1.120 1.090 1.130 - - 0 0 - 0.437 0.425 0.441 - - 0 - 0.00%
2012-10-19 0 1.120 1.090 1.120 - - 0 0 - 0.437 0.425 0.437 - - 0 - 0.00%
2012-10-18 0 1.120 1.090 1.120 1.100 1.120 34,000 37,800 1.1118 0.437 0.425 0.437 0.429 0.437 87,124 0.4339 2.75%
2012-10-17 0 1.090 1.090 1.100 1.090 1.090 40,000 43,600 1.0900 0.425 0.425 0.429 0.425 0.425 102,499 0.4254 -0.91%
2012-10-16 0 1.100 1.090 1.100 1.090 1.100 82,000 89,700 1.0939 0.429 0.425 0.429 0.425 0.429 210,124 0.4269 -2.65%
2012-10-15 0 1.130 1.110 1.130 1.120 1.140 138,000 155,800 1.1290 0.441 0.433 0.441 0.437 0.445 353,623 0.4406 0.89%
2012-10-12 0 1.120 1.120 1.130 1.120 1.120 200,000 224,000 1.1200 0.437 0.437 0.441 0.437 0.437 512,497 0.4371 0.90%
2012-10-11 0 1.110 1.080 1.110 1.090 1.110 472,000 514,520 1.0901 0.433 0.421 0.433 0.425 0.433 1,209,492 0.4254 -0.89%
2012-10-10 0 1.120 1.110 1.130 1.100 1.120 30,000 33,240 1.1080 0.437 0.433 0.441 0.429 0.437 76,874 0.4324 -1.75%
2012-10-09 0 1.140 1.100 1.150 1.100 1.140 150,000 167,000 1.1133 0.445 0.429 0.449 0.429 0.445 384,372 0.4345 0.88%
2012-10-08 0 1.130 1.100 1.130 1.100 1.130 44,000 48,900 1.1114 0.441 0.429 0.441 0.429 0.441 112,749 0.4337 0.89%
2012-10-05 0 1.120 1.110 1.120 1.090 1.130 120,000 133,340 1.1112 0.437 0.433 0.437 0.425 0.441 307,498 0.4336 0.00%
2012-10-04 0 1.120 1.090 1.120 1.090 1.120 48,000 53,380 1.1121 0.437 0.425 0.437 0.425 0.437 122,999 0.4340 0.00%
2012-10-03 0 1.120 1.090 1.120 1.090 1.120 81,250 89,292 1.0990 0.437 0.425 0.437 0.425 0.437 208,202 0.4289 0.90%
2012-09-28 0 1.110 1.100 1.110 1.100 1.110 8,000 8,820 1.1025 0.433 0.429 0.433 0.429 0.433 20,500 0.4302 2.78%
2012-09-27 0 1.080 1.080 1.100 1.080 1.080 60,000 64,800 1.0800 0.421 0.421 0.429 0.421 0.421 153,749 0.4215 -1.82%
2012-09-26 0 1.100 1.090 1.100 1.080 1.100 78,000 85,080 1.0908 0.429 0.425 0.429 0.421 0.429 199,874 0.4257 0.92%
2012-09-25 0 1.090 1.080 1.090 1.080 1.100 542,000 592,200 1.0926 0.425 0.421 0.425 0.421 0.429 1,388,866 0.4264 -0.91%
2012-09-24 0 1.100 1.070 1.100 1.100 1.100 30,000 33,000 1.1000 0.429 0.418 0.429 0.429 0.429 76,874 0.4293 -1.79%
2012-09-21 0 1.120 1.100 1.130 1.120 1.120 242,000 271,040 1.1200 0.437 0.429 0.441 0.437 0.437 620,121 0.4371 0.90%
2012-09-20 0 1.110 1.090 1.110 1.120 1.120 30,000 33,600 1.1200 0.433 0.425 0.433 0.437 0.437 76,874 0.4371 -0.89%
2012-09-19 0 1.120 1.090 1.120 1.120 1.120 150,000 168,000 1.1200 0.437 0.425 0.437 0.437 0.437 384,372 0.4371 0.00%
2012-09-18 0 1.120 1.110 1.180 1.050 1.120 356,000 395,880 1.1120 0.437 0.433 0.460 0.410 0.437 912,244 0.4340 0.90%
2012-09-17 0 1.110 1.100 1.110 1.100 1.110 130,000 143,500 1.1038 0.433 0.429 0.433 0.429 0.433 333,123 0.4308 0.00%
2012-09-14 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.433 0.429 0.433 0.433 0.433 25,625 0.4332 -0.89%
2012-09-13 0 1.120 1.100 1.120 - - 0 0 - 0.437 0.429 0.437 - - 0 - 0.00%
2012-09-12 0 1.120 1.110 1.120 1.100 1.120 292,000 322,940 1.1060 0.437 0.433 0.437 0.429 0.437 748,245 0.4316 1.82%
2012-09-11 0 1.100 1.090 1.100 1.100 1.120 176,000 194,720 1.1064 0.429 0.425 0.429 0.429 0.437 450,997 0.4318 0.00%
2012-09-10 0 1.100 1.080 1.120 1.100 1.110 170,000 188,200 1.1071 0.429 0.421 0.437 0.429 0.433 435,622 0.4320 0.00%
2012-09-07 0 1.100 1.080 1.120 1.100 1.110 160,000 177,300 1.1081 0.429 0.421 0.437 0.429 0.433 409,997 0.4324 1.85%
2012-09-06 0 1.080 1.080 1.110 1.060 1.110 123,000 134,430 1.0929 0.421 0.421 0.433 0.414 0.433 315,185 0.4265 -2.70%
2012-09-05 0 1.110 1.090 1.110 - - 0 0 - 0.433 0.425 0.433 - - 0 - 0.00%
2012-09-04 0 1.110 1.100 1.110 1.100 1.110 160,000 176,300 1.1019 0.433 0.429 0.433 0.429 0.433 409,997 0.4300 0.00%
2012-09-03 0 1.110 1.060 1.110 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2012-08-31 0 1.110 1.060 1.110 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2012-08-30 0 1.110 1.100 1.110 1.100 1.110 110,000 122,000 1.1091 0.433 0.429 0.433 0.429 0.433 281,873 0.4328 2.30%
2012-08-29 0 1.120 1.110 1.120 - - 0 0 - 0.423 0.420 0.423 - - 0 - 0.00%
2012-08-28 0 1.120 1.110 1.120 1.110 1.120 50,000 55,780 1.1156 0.423 0.420 0.423 0.420 0.423 132,257 0.4218 0.00%
2012-08-27 0 1.120 1.110 1.120 1.110 1.120 112,000 125,320 1.1189 0.423 0.420 0.423 0.420 0.423 296,256 0.4230 0.90%
2012-08-24 0 1.110 1.110 1.120 1.110 1.110 150,000 166,500 1.1100 0.420 0.420 0.423 0.420 0.420 396,772 0.4196 0.00%
2012-08-23 0 1.110 1.110 1.130 1.110 1.110 100,000 111,000 1.1100 0.420 0.420 0.427 0.420 0.420 264,514 0.4196 0.00%
2012-08-22 0 1.110 1.110 1.120 1.110 1.120 60,000 66,900 1.1150 0.420 0.420 0.423 0.420 0.423 158,709 0.4215 -0.89%
2012-08-21 0 1.120 1.110 1.120 1.120 1.120 150,000 168,000 1.1200 0.423 0.420 0.423 0.423 0.423 396,772 0.4234 0.00%
2012-08-20 0 1.120 1.120 1.140 - - 0 0 - 0.423 0.423 0.431 - - 0 - 0.90%
2012-08-17 0 1.110 1.100 1.140 1.110 1.110 2,000 2,220 1.1100 0.420 0.416 0.431 0.420 0.420 5,290 0.4196 0.00%
2012-08-16 0 1.110 1.110 1.140 1.110 1.110 28,000 31,080 1.1100 0.420 0.420 0.431 0.420 0.420 74,064 0.4196 -0.89%
2012-08-15 0 1.120 1.120 1.130 1.100 1.120 26,000 28,800 1.1077 0.423 0.423 0.427 0.416 0.423 68,774 0.4188 0.00%
2012-08-14 0 1.120 1.120 1.130 1.100 1.120 26,000 29,080 1.1185 0.423 0.423 0.427 0.416 0.423 68,774 0.4228 0.00%
2012-08-13 0 1.120 1.120 1.140 1.100 1.140 60,000 67,760 1.1293 0.423 0.423 0.431 0.416 0.431 158,709 0.4269 1.82%
2012-08-10 0 1.100 1.100 1.140 1.100 1.110 50,000 55,020 1.1004 0.416 0.416 0.431 0.416 0.420 132,257 0.4160 -2.65%
2012-08-09 0 1.130 1.110 1.130 1.090 1.130 448,000 499,060 1.1140 0.427 0.420 0.427 0.412 0.427 1,185,024 0.4211 0.89%
2012-08-08 0 1.120 1.120 1.140 1.120 1.120 160,000 179,200 1.1200 0.423 0.423 0.431 0.423 0.423 423,223 0.4234 0.00%
2012-08-07 0 1.120 1.120 1.140 1.110 1.170 568,000 643,840 1.1335 0.423 0.423 0.431 0.420 0.442 1,502,442 0.4285 -5.08%
2012-08-06 0 1.180 1.130 1.180 1.120 1.180 264,000 303,820 1.1508 0.446 0.427 0.446 0.423 0.446 698,318 0.4351 2.61%
2012-08-03 0 1.150 1.150 1.170 1.150 1.150 46,000 52,900 1.1500 0.435 0.435 0.442 0.435 0.435 121,677 0.4348 0.00%
2012-08-02 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.435 0.435 0.442 0.435 0.435 52,903 0.4348 -0.86%
2012-08-01 0 1.160 1.160 1.170 1.160 1.160 12,050 13,976 1.1598 0.439 0.439 0.442 0.439 0.439 31,874 0.4385 -1.69%
2012-07-31 0 1.180 1.160 1.180 1.150 1.180 197,000 230,530 1.1702 0.446 0.439 0.446 0.435 0.446 521,093 0.4424 0.85%
2012-07-30 0 1.170 1.150 1.170 1.170 1.170 40,000 46,800 1.1700 0.442 0.435 0.442 0.442 0.442 105,806 0.4423 -0.85%
2012-07-27 0 1.180 1.170 1.190 1.150 1.180 302,000 352,240 1.1664 0.446 0.442 0.450 0.435 0.446 798,833 0.4409 0.00%
2012-07-26 0 1.180 1.150 1.180 1.180 1.180 6,000 7,080 1.1800 0.446 0.435 0.446 0.446 0.446 15,871 0.4461 0.00%
2012-07-25 0 1.180 1.170 1.180 1.150 1.180 130,000 152,000 1.1692 0.446 0.442 0.446 0.435 0.446 343,869 0.4420 0.85%
2012-07-24 0 1.170 1.170 1.180 1.100 1.170 147,000 169,090 1.1503 0.442 0.442 0.446 0.416 0.442 388,836 0.4349 0.00%
2012-07-23 0 1.170 1.150 1.170 - - 0 0 - 0.442 0.435 0.442 - - 0 - -0.85%
2012-07-20 0 1.180 1.160 1.180 1.160 1.190 464,000 541,820 1.1677 0.446 0.439 0.446 0.439 0.450 1,227,347 0.4415 0.85%
2012-07-19 0 1.170 1.160 1.180 - - 0 0 - 0.442 0.439 0.446 - - 0 - 0.00%
2012-07-18 0 1.170 1.160 1.180 1.150 1.180 290,000 337,280 1.1630 0.442 0.439 0.446 0.435 0.446 767,092 0.4397 1.74%
2012-07-17 0 1.150 1.150 1.170 1.150 1.150 88,000 101,200 1.1500 0.435 0.435 0.442 0.435 0.435 232,773 0.4348 -4.96%
2012-07-16 0 1.210 1.150 1.210 1.230 1.230 26,000 31,980 1.2300 0.457 0.435 0.457 0.465 0.465 68,774 0.4650 1.68%
2012-07-13 0 1.190 1.180 1.190 1.190 1.200 72,000 85,780 1.1914 0.450 0.446 0.450 0.450 0.454 190,450 0.4504 -0.83%
2012-07-12 0 1.200 1.190 1.200 1.190 1.200 80,000 95,700 1.1963 0.454 0.450 0.454 0.450 0.454 211,611 0.4522 0.00%
2012-07-11 0 1.200 1.200 1.210 1.190 1.200 106,000 126,780 1.1960 0.454 0.454 0.457 0.450 0.454 280,385 0.4522 2.56%
2012-07-10 0 1.170 1.170 1.190 1.160 1.190 110,000 130,720 1.1884 0.442 0.442 0.450 0.439 0.450 290,966 0.4493 -2.50%
2012-07-09 0 1.200 1.190 1.200 1.200 1.200 100,000 120,000 1.2000 0.454 0.450 0.454 0.454 0.454 264,514 0.4537 0.84%
2012-07-06 0 1.190 1.180 1.190 1.150 1.190 152,000 179,800 1.1829 0.450 0.446 0.450 0.435 0.450 402,062 0.4472 -0.83%
2012-07-05 0 1.200 1.150 1.200 1.190 1.200 100,000 119,700 1.1970 0.454 0.435 0.454 0.450 0.454 264,514 0.4525 0.84%
2012-07-04 0 1.190 1.160 1.190 1.150 1.200 541,000 644,920 1.1921 0.450 0.439 0.450 0.435 0.454 1,431,023 0.4507 -0.83%
2012-07-03 0 1.200 1.190 1.200 1.180 1.200 132,000 156,880 1.1885 0.454 0.450 0.454 0.446 0.454 349,159 0.4493 0.00%
2012-06-29 0 1.200 1.190 1.200 1.110 1.200 374,110 430,899 1.1518 0.454 0.450 0.454 0.420 0.454 989,575 0.4354 1.69%
2012-06-28 0 1.180 1.160 1.220 1.180 1.200 538,000 643,560 1.1962 0.446 0.439 0.461 0.446 0.454 1,423,087 0.4522 -1.67%
2012-06-27 0 1.200 1.200 1.230 1.200 1.210 192,000 230,960 1.2029 0.454 0.454 0.465 0.454 0.457 507,868 0.4548 0.00%
2012-06-26 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.454 0.454 0.469 0.454 0.454 52,903 0.4537 0.00%
2012-06-25 0 1.200 1.200 1.240 1.180 1.200 50,000 59,200 1.1840 0.454 0.454 0.469 0.446 0.454 132,257 0.4476 0.00%
2012-06-22 0 1.200 1.200 1.240 1.200 1.200 18,000 21,600 1.2000 0.454 0.454 0.469 0.454 0.454 47,613 0.4537 0.00%
2012-06-21 0 1.200 1.200 1.250 1.150 1.200 304,000 364,060 1.1976 0.454 0.454 0.473 0.435 0.454 804,124 0.4527 0.00%
2012-06-20 0 1.200 1.160 1.200 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2012-06-19 0 1.200 1.160 1.200 - - 0 0 - 0.454 0.439 0.454 - - 0 - 0.00%
2012-06-18 0 1.200 1.150 1.200 1.180 1.200 20,000 23,960 1.1980 0.454 0.435 0.454 0.446 0.454 52,903 0.4529 1.69%
2012-06-15 0 1.180 1.180 1.200 1.180 1.180 166,000 195,880 1.1800 0.446 0.446 0.454 0.446 0.446 439,094 0.4461 0.00%
2012-06-14 0 1.180 1.180 1.200 1.180 1.180 46,000 54,280 1.1800 0.446 0.446 0.454 0.446 0.446 121,677 0.4461 0.00%
2012-06-13 0 1.180 1.180 1.200 1.180 1.180 54,000 63,720 1.1800 0.446 0.446 0.454 0.446 0.446 142,838 0.4461 0.00%
2012-06-12 0 1.180 1.180 1.200 1.180 1.190 166,000 196,280 1.1824 0.446 0.446 0.454 0.446 0.450 439,094 0.4470 -0.84%
2012-06-11 0 1.190 1.190 1.200 1.180 1.180 128,000 151,040 1.1800 0.450 0.450 0.454 0.446 0.446 338,578 0.4461 0.00%
2012-06-08 0 1.190 1.180 1.190 1.190 1.190 60,000 71,400 1.1900 0.450 0.446 0.450 0.450 0.450 158,709 0.4499 1.71%
2012-06-07 0 1.170 1.170 1.200 1.170 1.180 552,000 650,500 1.1784 0.442 0.442 0.454 0.442 0.446 1,460,119 0.4455 -1.68%
2012-06-06 0 1.190 1.170 1.190 1.170 1.190 92,000 108,340 1.1776 0.450 0.442 0.450 0.442 0.450 243,353 0.4452 0.85%
2012-06-05 0 1.180 1.120 1.180 1.150 1.180 84,000 97,560 1.1614 0.446 0.423 0.446 0.435 0.446 222,192 0.4391 2.61%
2012-06-04 0 1.150 1.150 1.160 1.110 1.150 64,000 71,680 1.1200 0.435 0.435 0.439 0.420 0.435 169,289 0.4234 -1.71%
2012-06-01 0 1.170 1.140 1.180 1.130 1.200 594,000 684,840 1.1529 0.442 0.431 0.446 0.427 0.454 1,571,215 0.4359 -5.65%
2012-05-31 0 1.240 1.180 1.240 1.060 1.240 886,000 1,033,700 1.1667 0.469 0.446 0.469 0.401 0.469 2,343,597 0.4411 0.00%
2012-05-30 0 1.240 1.170 1.250 1.160 1.240 56,000 67,840 1.2114 0.469 0.442 0.473 0.439 0.469 148,128 0.4580 5.98%
2012-05-29 0 1.170 1.170 1.180 1.170 1.180 66,000 77,720 1.1776 0.442 0.442 0.446 0.442 0.446 174,579 0.4452 -2.50%
2012-05-28 0 1.200 1.190 1.200 1.180 1.200 24,000 28,740 1.1975 0.454 0.450 0.454 0.446 0.454 63,483 0.4527 0.00%
2012-05-25 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.454 0.454 0.469 0.454 0.454 5,290 0.4537 -3.23%
2012-05-24 0 1.240 1.190 1.240 - - 0 0 - 0.469 0.450 0.469 - - 0 - -0.80%
2012-05-23 0 1.250 1.210 1.250 1.230 1.250 106,000 131,580 1.2413 0.473 0.457 0.473 0.465 0.473 280,385 0.4693 0.00%
2012-05-22 0 1.250 1.250 1.260 1.250 1.250 26,500 33,110 1.2494 0.473 0.473 0.476 0.473 0.473 70,096 0.4724 0.00%
2012-05-21 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 0.473 0.473 0.480 0.473 0.473 79,354 0.4726 0.00%
2012-05-18 0 1.250 1.250 1.260 1.230 1.260 490,000 609,280 1.2434 0.473 0.473 0.476 0.465 0.476 1,296,120 0.4701 1.63%
2012-05-17 0 1.230 1.230 1.240 1.150 1.230 168,000 199,700 1.1887 0.465 0.465 0.469 0.435 0.465 444,384 0.4494 -0.81%
2012-05-16 0 1.240 1.180 1.240 1.240 1.250 186,000 232,280 1.2488 0.469 0.446 0.469 0.469 0.473 491,997 0.4721 -1.59%
2012-05-15 0 1.260 1.250 1.260 1.250 1.260 430,000 537,620 1.2503 0.476 0.473 0.476 0.473 0.476 1,137,412 0.4727 0.80%
2012-05-14 0 1.250 1.250 1.260 1.250 1.260 24,000 30,120 1.2550 0.473 0.473 0.476 0.473 0.476 63,483 0.4745 -0.79%
2012-05-11 0 1.260 1.260 1.300 1.250 1.260 102,000 127,900 1.2539 0.476 0.476 0.491 0.473 0.476 269,805 0.4740 0.00%
2012-05-10 0 1.260 1.260 1.300 1.250 1.260 198,000 248,760 1.2564 0.476 0.476 0.491 0.473 0.476 523,738 0.4750 0.80%
2012-05-09 0 1.250 1.250 1.300 1.250 1.260 318,000 399,480 1.2562 0.473 0.473 0.491 0.473 0.476 841,156 0.4749 0.00%
2012-05-08 0 1.250 1.250 1.290 1.250 1.270 192,000 241,140 1.2559 0.473 0.473 0.488 0.473 0.480 507,868 0.4748 0.00%
2012-05-07 0 1.250 1.250 1.270 1.250 1.250 276,000 345,000 1.2500 0.473 0.473 0.480 0.473 0.473 730,060 0.4726 -0.79%
2012-05-04 0 1.260 1.260 1.270 1.260 1.280 136,000 172,680 1.2697 0.476 0.476 0.480 0.476 0.484 359,740 0.4800 0.80%
2012-05-03 0 1.250 1.250 1.260 1.230 1.230 6,000 7,380 1.2300 0.473 0.473 0.476 0.465 0.465 15,871 0.4650 0.00%
2012-05-02 0 1.250 1.250 1.260 1.210 1.270 126,000 159,140 1.2630 0.473 0.473 0.476 0.457 0.480 333,288 0.4775 0.00%
2012-04-30 0 1.250 1.250 1.260 1.150 1.250 120,000 144,400 1.2033 0.473 0.473 0.476 0.435 0.473 317,417 0.4549 0.00%
2012-04-27 0 1.250 1.210 1.260 - - 0 0 - 0.473 0.457 0.476 - - 0 - 0.00%
2012-04-26 0 1.250 1.170 1.250 - - 0 0 - 0.473 0.442 0.473 - - 0 - 0.00%
2012-04-25 0 1.250 1.190 1.260 1.250 1.250 90,000 112,500 1.2500 0.473 0.450 0.476 0.473 0.473 238,063 0.4726 -0.79%
2012-04-24 0 1.260 1.250 1.260 1.250 1.260 94,000 118,000 1.2553 0.476 0.473 0.476 0.473 0.476 248,644 0.4746 0.80%
2012-04-23 0 1.250 1.250 1.270 1.250 1.270 64,000 80,200 1.2531 0.473 0.473 0.480 0.473 0.480 169,289 0.4737 0.00%
2012-04-20 0 1.250 1.250 1.280 1.230 1.250 145,000 180,540 1.2451 0.473 0.473 0.484 0.465 0.473 383,546 0.4707 0.81%
2012-04-19 0 1.240 1.200 1.250 1.140 1.250 826,000 976,360 1.1820 0.469 0.454 0.473 0.431 0.473 2,184,889 0.4469 7.83%
2012-04-18 0 1.150 1.130 1.150 1.140 1.180 508,000 584,980 1.1515 0.435 0.427 0.435 0.431 0.446 1,343,733 0.4353 -2.54%
2012-04-17 0 1.180 1.160 1.190 1.180 1.180 166,000 195,880 1.1800 0.446 0.439 0.450 0.446 0.446 439,094 0.4461 -1.67%
2012-04-16 0 1.200 1.190 1.230 1.200 1.250 348,000 420,160 1.2074 0.454 0.450 0.465 0.454 0.473 920,510 0.4564 -2.44%
2012-04-13 0 1.230 1.230 1.250 1.230 1.230 254,000 312,420 1.2300 0.465 0.465 0.473 0.465 0.465 671,866 0.4650 0.00%
2012-04-12 0 1.230 1.230 1.250 1.230 1.250 138,000 170,940 1.2387 0.465 0.465 0.473 0.465 0.473 365,030 0.4683 0.00%
2012-04-11 0 1.230 1.210 1.230 1.210 1.230 202,000 248,260 1.2290 0.465 0.457 0.465 0.457 0.465 534,319 0.4646 0.00%
2012-04-10 0 1.230 1.200 1.230 1.180 1.230 352,000 431,740 1.2265 0.465 0.454 0.465 0.446 0.465 931,091 0.4637 0.00%
2012-04-05 0 1.230 1.230 1.240 1.230 1.230 66,000 81,180 1.2300 0.465 0.465 0.469 0.465 0.465 174,579 0.4650 -1.60%
2012-04-03 0 1.250 1.240 1.250 1.250 1.250 24,000 30,000 1.2500 0.473 0.469 0.473 0.473 0.473 63,483 0.4726 1.63%
2012-04-02 0 1.230 1.200 1.230 1.200 1.230 32,000 39,060 1.2206 0.465 0.454 0.465 0.454 0.465 84,645 0.4615 -1.60%
2012-03-30 0 1.250 1.230 1.250 1.230 1.250 106,000 131,020 1.2360 0.473 0.465 0.473 0.465 0.473 280,385 0.4673 2.46%
2012-03-29 0 1.220 1.220 1.250 1.220 1.220 301,000 367,190 1.2199 0.461 0.461 0.473 0.461 0.461 796,188 0.4612 -2.40%
2012-03-28 0 1.250 1.230 1.250 1.220 1.250 162,000 199,160 1.2294 0.473 0.465 0.473 0.461 0.473 428,513 0.4648 1.63%
2012-03-27 0 1.230 1.230 1.250 1.230 1.230 40,000 49,200 1.2300 0.465 0.465 0.473 0.465 0.465 105,806 0.4650 -1.60%
2012-03-26 0 1.250 1.220 1.250 1.250 1.250 6,000 7,500 1.2500 0.473 0.461 0.473 0.473 0.473 15,871 0.4726 0.00%
2012-03-23 0 1.250 1.230 1.250 1.250 1.250 106,000 132,500 1.2500 0.473 0.465 0.473 0.473 0.473 280,385 0.4726 0.00%
2012-03-22 0 1.250 1.230 1.260 1.220 1.250 768,000 941,280 1.2256 0.473 0.465 0.476 0.461 0.473 2,031,470 0.4633 0.00%
2012-03-21 0 1.250 1.250 1.280 1.250 1.250 10,000 12,500 1.2500 0.473 0.473 0.484 0.473 0.473 26,451 0.4726 -2.34%
2012-03-20 0 1.280 1.240 1.280 1.270 1.280 16,000 20,380 1.2738 0.484 0.469 0.484 0.480 0.484 42,322 0.4815 4.07%
2012-03-19 0 1.230 1.230 1.240 1.230 1.240 100,000 123,140 1.2314 0.465 0.465 0.469 0.465 0.469 264,514 0.4655 -1.60%
2012-03-16 0 1.250 1.250 1.270 1.240 1.250 42,000 52,140 1.2414 0.473 0.473 0.480 0.469 0.473 111,096 0.4693 0.00%
2012-03-15 0 1.250 1.240 1.250 1.250 1.300 232,000 291,400 1.2560 0.473 0.469 0.473 0.473 0.491 613,673 0.4748 -3.85%
2012-03-14 0 1.300 1.290 1.300 1.280 1.300 1,074,000 1,386,440 1.2909 0.491 0.488 0.491 0.484 0.491 2,840,884 0.4880 3.17%
2012-03-13 0 1.260 1.240 1.260 1.220 1.260 3,591,000 4,419,430 1.2307 0.476 0.469 0.476 0.461 0.476 9,498,711 0.4653 3.28%
2012-03-12 0 1.220 1.220 1.230 1.220 1.230 218,000 267,100 1.2252 0.461 0.461 0.465 0.461 0.465 576,641 0.4632 0.83%
2012-03-09 0 1.210 1.210 1.220 1.210 1.210 112,000 135,520 1.2100 0.457 0.457 0.461 0.457 0.457 296,256 0.4574 0.00%
2012-03-08 0 1.210 1.210 1.230 1.210 1.210 190,000 229,900 1.2100 0.457 0.457 0.465 0.457 0.457 502,577 0.4574 0.00%
2012-03-07 0 1.210 1.200 1.210 1.200 1.210 328,000 395,800 1.2067 0.457 0.454 0.457 0.454 0.457 867,607 0.4562 0.00%
2012-03-06 0 1.210 1.200 1.210 1.200 1.210 224,000 269,800 1.2045 0.457 0.454 0.457 0.454 0.457 592,512 0.4553 -0.82%
2012-03-05 0 1.220 1.160 1.230 - - 0 0 - 0.461 0.439 0.465 - - 0 - 0.00%
2012-03-02 0 1.220 1.220 1.230 1.190 1.230 74,000 89,880 1.2146 0.461 0.461 0.465 0.450 0.465 195,741 0.4592 0.83%
2012-03-01 0 1.210 1.200 1.220 1.200 1.230 74,000 90,720 1.2259 0.457 0.454 0.461 0.454 0.465 195,741 0.4635 0.83%
2012-02-29 0 1.200 1.200 1.220 1.200 1.200 96,000 115,200 1.2000 0.454 0.454 0.461 0.454 0.454 253,934 0.4537 0.00%
2012-02-28 0 1.200 1.200 1.230 1.200 1.220 143,050 173,596 1.2135 0.454 0.454 0.465 0.454 0.461 378,388 0.4588 0.00%
2012-02-27 0 1.200 1.200 1.220 1.200 1.230 100,000 120,700 1.2070 0.454 0.454 0.461 0.454 0.465 264,514 0.4563 -2.44%
2012-02-24 0 1.230 1.200 1.230 1.200 1.230 62,000 75,700 1.2210 0.465 0.454 0.465 0.454 0.465 163,999 0.4616 2.50%
2012-02-23 0 1.200 1.170 1.220 1.200 1.220 66,000 79,540 1.2052 0.454 0.442 0.461 0.454 0.461 174,579 0.4556 -0.83%
2012-02-22 0 1.210 1.210 1.220 1.200 1.230 42,000 51,220 1.2195 0.457 0.457 0.461 0.454 0.465 111,096 0.4610 -1.63%
2012-02-21 0 1.230 1.220 1.230 1.220 1.230 130,000 159,600 1.2277 0.465 0.461 0.465 0.461 0.465 343,869 0.4641 0.00%
2012-02-20 0 1.230 1.210 1.230 1.200 1.230 38,000 46,500 1.2237 0.465 0.457 0.465 0.454 0.465 100,515 0.4626 2.50%
2012-02-17 0 1.200 1.200 1.230 1.200 1.220 112,000 135,400 1.2089 0.454 0.454 0.465 0.454 0.461 296,256 0.4570 0.00%
2012-02-16 0 1.200 1.200 1.220 1.200 1.200 228,000 273,600 1.2000 0.454 0.454 0.461 0.454 0.454 603,093 0.4537 -0.83%
2012-02-15 0 1.210 1.210 1.230 1.210 1.210 16,000 19,360 1.2100 0.457 0.457 0.465 0.457 0.457 42,322 0.4574 -0.82%
2012-02-14 0 1.220 1.210 1.220 1.200 1.220 358,000 431,840 1.2063 0.461 0.457 0.461 0.454 0.461 946,961 0.4560 1.67%
2012-02-13 0 1.200 1.200 1.210 1.200 1.220 306,000 367,560 1.2012 0.454 0.454 0.457 0.454 0.461 809,414 0.4541 -0.83%
2012-02-10 0 1.210 1.200 1.220 1.180 1.230 938,000 1,125,880 1.2003 0.457 0.454 0.461 0.446 0.465 2,481,145 0.4538 0.83%
2012-02-09 0 1.200 1.200 1.210 1.170 1.220 288,000 344,960 1.1978 0.454 0.454 0.457 0.442 0.461 761,801 0.4528 0.00%
2012-02-08 0 1.200 1.190 1.210 1.110 1.250 2,004,000 2,380,440 1.1878 0.454 0.450 0.457 0.420 0.473 5,300,868 0.4491 8.11%
2012-02-07 0 1.110 1.100 1.130 1.060 1.120 1,340,000 1,470,660 1.0975 0.420 0.416 0.427 0.401 0.423 3,544,492 0.4149 0.00%
2012-02-06 0 1.110 1.110 1.120 1.060 1.130 1,020,000 1,120,960 1.0990 0.420 0.420 0.423 0.401 0.427 2,698,046 0.4155 2.78%
2012-02-03 0 1.080 1.070 1.080 1.060 1.080 552,000 591,760 1.0720 0.408 0.405 0.408 0.401 0.408 1,460,119 0.4053 0.93%
2012-02-02 0 1.070 1.050 1.080 1.010 1.080 1,422,000 1,495,040 1.0514 0.405 0.397 0.408 0.382 0.408 3,761,394 0.3975 5.94%
2012-02-01 0 1.010 1.010 1.020 1.000 1.000 112,000 112,000 1.0000 0.382 0.382 0.386 0.378 0.378 296,256 0.3781 0.00%
2012-01-31 0 1.010 1.010 1.020 1.010 1.010 168,000 169,680 1.0100 0.382 0.382 0.386 0.382 0.382 444,384 0.3818 0.00%
2012-01-30 0 1.010 1.000 1.030 1.000 1.010 556,000 559,760 1.0068 0.382 0.378 0.389 0.378 0.382 1,470,700 0.3806 1.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.000 452,000 451,060 0.9979 0.378 0.378 0.382 0.374 0.378 1,195,605 0.3773 0.00%
2012-01-26 0 1.000 1.000 1.010 1.000 1.010 346,000 346,020 1.0001 0.378 0.378 0.382 0.378 0.382 915,220 0.3781 1.01%
2012-01-20 0 0.990 0.990 1.000 0.970 1.010 490,000 482,660 0.9850 0.374 0.374 0.378 0.367 0.382 1,296,120 0.3724 2.06%
2012-01-19 0 0.970 0.960 0.970 0.960 0.980 802,000 778,700 0.9709 0.367 0.363 0.367 0.363 0.370 2,121,405 0.3671 1.04%
2012-01-18 0 0.960 0.960 0.970 0.960 0.990 978,000 949,920 0.9713 0.363 0.363 0.367 0.363 0.374 2,586,950 0.3672 0.00%
2012-01-17 0 0.960 0.960 0.980 0.950 0.980 64,000 61,800 0.9656 0.363 0.363 0.370 0.359 0.370 169,289 0.3651 2.13%
2012-01-16 0 0.940 0.940 0.980 0.940 0.990 246,000 235,960 0.9592 0.355 0.355 0.370 0.355 0.374 650,705 0.3626 -1.05%
2012-01-13 0 0.950 0.960 1.000 0.940 0.950 632,000 594,980 0.9414 0.359 0.363 0.378 0.355 0.359 1,671,731 0.3559 0.00%
2012-01-12 0 0.950 0.950 0.960 0.950 0.970 1,680,000 1,607,100 0.9566 0.359 0.359 0.363 0.359 0.367 4,443,841 0.3616 -2.06%
2012-01-11 0 0.970 0.960 0.970 0.950 0.970 978,000 944,380 0.9656 0.367 0.363 0.367 0.359 0.367 2,586,950 0.3651 0.00%
2012-01-10 0 0.970 0.960 0.970 0.970 0.970 2,134,000 2,069,980 0.9700 0.367 0.363 0.367 0.367 0.367 5,644,737 0.3667 0.00%
2012-01-09 0 0.970 0.970 0.980 0.970 1.000 984,000 956,960 0.9725 0.367 0.367 0.370 0.367 0.378 2,602,821 0.3677 -3.00%
2012-01-06 0 1.000 1.000 1.020 1.000 1.020 422,000 424,620 1.0062 0.378 0.378 0.386 0.378 0.386 1,116,251 0.3804 -1.96%
2012-01-05 0 1.020 1.010 1.020 1.020 1.050 282,000 290,500 1.0301 0.386 0.382 0.386 0.386 0.397 745,931 0.3894 -3.77%
2012-01-04 0 1.060 1.040 1.060 - - 0 0 - 0.401 0.393 0.401 - - 0 - 0.00%
2012-01-03 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.401 0.397 0.401 0.401 0.401 52,903 0.4007 -0.93%
2011-12-30 0 1.070 1.030 1.070 1.070 1.070 4,000 4,280 1.0700 0.405 0.389 0.405 0.405 0.405 10,581 0.4045 0.94%
2011-12-29 0 1.060 1.020 1.060 1.050 1.080 170,000 176,800 1.0400 0.401 0.386 0.401 0.397 0.408 449,674 0.3932 2.91%
2011-12-28 0 1.030 1.030 1.040 1.030 1.040 47,000 48,670 1.0355 0.389 0.389 0.393 0.389 0.393 124,322 0.3915 1.98%
2011-12-23 0 1.010 1.010 1.040 1.000 1.050 210,000 215,140 1.0245 0.382 0.382 0.393 0.378 0.397 555,480 0.3873 0.00%
2011-12-22 0 1.010 1.010 1.020 1.000 1.050 22,000 22,660 1.0300 0.382 0.382 0.386 0.378 0.397 58,193 0.3894 -0.98%
2011-12-21 0 1.020 1.020 1.050 0.990 1.020 12,000 12,180 1.0150 0.386 0.386 0.397 0.374 0.386 31,742 0.3837 2.00%
2011-12-20 0 1.030 1.030 1.070 1.030 1.080 136,000 144,280 1.0609 0.378 0.378 0.393 0.378 0.396 370,532 0.3894 -1.90%
2011-12-19 0 1.050 1.050 1.080 1.020 1.050 32,000 33,180 1.0369 0.385 0.385 0.396 0.374 0.385 87,184 0.3806 0.00%
2011-12-16 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 0.385 0.385 0.404 0.385 0.385 27,245 0.3854 0.00%
2011-12-15 0 1.050 1.050 1.080 1.050 1.050 72,000 75,600 1.0500 0.385 0.385 0.396 0.385 0.385 196,164 0.3854 -3.67%
2011-12-14 0 1.090 1.040 1.090 1.050 1.090 40,000 42,220 1.0555 0.400 0.382 0.400 0.385 0.400 108,980 0.3874 2.83%
2011-12-13 0 1.060 1.040 1.060 1.060 1.060 18,000 19,080 1.0600 0.389 0.382 0.389 0.389 0.389 49,041 0.3891 0.00%
2011-12-12 0 1.060 1.050 1.080 1.040 1.060 60,000 63,100 1.0517 0.389 0.385 0.396 0.382 0.389 163,470 0.3860 1.92%
2011-12-09 0 1.040 1.040 1.050 1.030 1.040 54,000 55,960 1.0363 0.382 0.382 0.385 0.378 0.382 147,123 0.3804 0.00%
2011-12-08 0 1.040 1.030 1.050 1.040 1.040 20,000 20,800 1.0400 0.382 0.378 0.385 0.382 0.382 54,490 0.3817 0.00%
2011-12-07 0 1.040 1.030 1.050 1.020 1.040 166,000 170,920 1.0296 0.382 0.378 0.385 0.374 0.382 452,267 0.3779 0.00%
2011-12-06 0 1.040 1.040 1.050 1.020 1.040 194,000 199,940 1.0306 0.382 0.382 0.385 0.374 0.382 528,553 0.3783 0.97%
2011-12-05 0 1.030 1.030 1.050 1.030 1.040 222,000 230,660 1.0390 0.378 0.378 0.385 0.378 0.382 604,839 0.3814 -2.83%
2011-12-02 0 1.060 1.050 1.060 1.060 1.070 228,000 243,020 1.0659 0.389 0.385 0.389 0.389 0.393 621,186 0.3912 -0.93%
2011-12-01 0 1.070 1.060 1.070 1.040 1.070 419,000 444,540 1.0610 0.393 0.389 0.393 0.382 0.393 1,141,565 0.3894 1.90%
2011-11-30 0 1.050 1.050 1.060 1.030 1.080 1,096,000 1,163,860 1.0619 0.385 0.385 0.389 0.378 0.396 2,986,050 0.3898 -2.78%
2011-11-29 0 1.080 1.080 1.090 1.050 1.080 224,000 239,340 1.0685 0.396 0.396 0.400 0.385 0.396 610,288 0.3922 -2.70%
2011-11-28 0 1.110 1.100 1.130 1.050 1.110 702,000 747,080 1.0642 0.407 0.404 0.415 0.385 0.407 1,912,598 0.3906 -1.77%
2011-11-25 0 1.130 1.120 1.140 1.120 1.140 561,000 632,460 1.1274 0.415 0.411 0.418 0.411 0.418 1,528,443 0.4138 -0.88%
2011-11-24 0 1.140 1.140 1.150 1.110 1.150 212,000 241,960 1.1413 0.418 0.418 0.422 0.407 0.422 577,594 0.4189 -1.72%
2011-11-23 0 1.160 1.150 1.160 1.150 1.190 390,000 452,200 1.1595 0.426 0.422 0.426 0.422 0.437 1,062,554 0.4256 -3.33%
2011-11-22 0 1.200 1.190 1.210 1.200 1.200 50,000 60,000 1.2000 0.440 0.437 0.444 0.440 0.440 136,225 0.4404 0.00%
2011-11-21 0 1.200 1.180 1.220 1.190 1.250 212,000 254,500 1.2005 0.440 0.433 0.448 0.437 0.459 577,594 0.4406 1.69%
2011-11-18 0 1.180 1.180 1.190 1.180 1.190 134,000 158,320 1.1815 0.433 0.433 0.437 0.433 0.437 365,083 0.4337 0.00%
2011-11-17 0 1.180 1.170 1.190 1.170 1.220 862,000 1,024,520 1.1885 0.433 0.429 0.437 0.429 0.448 2,348,517 0.4362 -2.48%
2011-11-16 0 1.210 1.210 1.220 1.210 1.220 358,000 435,180 1.2156 0.444 0.444 0.448 0.444 0.448 975,370 0.4462 0.00%
2011-11-15 0 1.210 1.200 1.230 1.210 1.230 230,000 280,600 1.2200 0.444 0.440 0.451 0.444 0.451 626,635 0.4478 -3.20%
2011-11-14 0 1.250 1.210 1.250 1.240 1.250 124,000 154,000 1.2419 0.459 0.444 0.459 0.455 0.459 337,838 0.4558 0.81%
2011-11-11 0 1.240 1.240 1.250 1.200 1.240 48,000 59,060 1.2304 0.455 0.455 0.459 0.440 0.455 130,776 0.4516 1.64%
2011-11-10 0 1.220 1.210 1.230 1.210 1.240 198,000 241,580 1.2201 0.448 0.444 0.451 0.444 0.455 539,451 0.4478 -3.17%
2011-11-09 0 1.260 1.250 1.270 1.260 1.260 316,000 398,000 1.2595 0.462 0.459 0.466 0.462 0.462 860,941 0.4623 1.61%
2011-11-08 0 1.240 1.240 1.260 1.240 1.260 58,000 72,820 1.2555 0.455 0.455 0.462 0.455 0.462 158,021 0.4608 -0.80%
2011-11-07 0 1.250 1.240 1.260 1.250 1.250 148,000 185,000 1.2500 0.459 0.455 0.462 0.459 0.459 403,226 0.4588 1.63%
2011-11-04 0 1.230 1.230 1.250 1.220 1.270 656,000 815,140 1.2426 0.451 0.451 0.459 0.448 0.466 1,787,271 0.4561 -1.60%
2011-11-03 0 1.250 1.250 1.270 1.240 1.270 74,000 92,800 1.2541 0.459 0.459 0.466 0.455 0.466 201,613 0.4603 -0.79%
2011-11-02 0 1.260 1.260 1.280 1.240 1.300 122,000 156,800 1.2852 0.462 0.462 0.470 0.455 0.477 332,389 0.4717 0.80%
2011-11-01 0 1.250 1.250 1.270 1.240 1.260 120,000 150,300 1.2525 0.459 0.459 0.466 0.455 0.462 326,940 0.4597 -0.79%
2011-10-31 0 1.260 1.250 1.260 1.240 1.260 170,000 214,080 1.2593 0.462 0.459 0.462 0.455 0.462 463,165 0.4622 2.44%
2011-10-28 0 1.230 1.230 1.260 1.230 1.330 682,000 869,940 1.2756 0.451 0.451 0.462 0.451 0.488 1,858,108 0.4682 -3.15%
2011-10-27 0 1.270 1.260 1.280 1.230 1.280 276,000 346,040 1.2538 0.466 0.462 0.470 0.451 0.470 751,961 0.4602 2.42%
2011-10-26 0 1.240 1.240 1.250 1.190 1.240 124,000 152,540 1.2302 0.455 0.455 0.459 0.437 0.455 337,838 0.4515 -0.80%
2011-10-25 0 1.250 1.240 1.250 1.250 1.270 231,000 289,820 1.2546 0.459 0.455 0.459 0.459 0.466 629,359 0.4605 0.00%
2011-10-24 0 1.250 1.240 1.250 1.230 1.250 472,000 585,500 1.2405 0.459 0.455 0.459 0.451 0.459 1,285,963 0.4553 1.63%
2011-10-21 0 1.230 1.230 1.240 1.230 1.250 1,734,000 2,146,200 1.2377 0.451 0.451 0.455 0.451 0.459 4,724,279 0.4543 0.00%
2011-10-20 0 1.230 1.220 1.240 1.150 1.230 443,400 533,342 1.2028 0.451 0.448 0.455 0.422 0.451 1,208,042 0.4415 2.50%
2011-10-19 0 1.200 1.200 1.210 1.130 1.210 766,000 913,840 1.1930 0.440 0.440 0.444 0.415 0.444 2,086,965 0.4379 2.56%
2011-10-18 0 1.170 1.170 1.190 1.150 1.200 3,576,000 4,188,920 1.1714 0.429 0.429 0.437 0.422 0.440 9,742,805 0.4300 -4.88%
2011-10-17 0 1.230 1.230 1.240 1.200 1.240 1,140,000 1,398,700 1.2269 0.451 0.451 0.455 0.440 0.455 3,105,928 0.4503 0.00%
2011-10-14 0 1.230 1.230 1.240 1.220 1.240 664,000 817,540 1.2312 0.451 0.451 0.455 0.448 0.455 1,809,067 0.4519 -1.60%
2011-10-13 0 1.250 1.240 1.260 1.200 1.250 550,000 676,400 1.2298 0.459 0.455 0.462 0.440 0.459 1,498,474 0.4514 4.17%
2011-10-12 0 1.200 1.180 1.200 1.160 1.220 676,000 802,660 1.1874 0.440 0.433 0.440 0.426 0.448 1,841,761 0.4358 1.69%
2011-10-11 0 1.180 1.170 1.190 1.150 1.190 2,132,010 2,508,031 1.1764 0.433 0.429 0.437 0.422 0.437 5,808,657 0.4318 1.72%
2011-10-10 0 1.160 1.150 1.180 1.150 1.190 242,000 281,320 1.1625 0.426 0.422 0.433 0.422 0.437 659,329 0.4267 0.87%
2011-10-07 0 1.150 1.130 1.160 1.130 1.160 314,000 359,560 1.1451 0.422 0.415 0.426 0.415 0.426 855,492 0.4203 1.77%
2011-10-06 0 1.130 1.120 1.130 1.100 1.170 340,000 386,200 1.1359 0.415 0.411 0.415 0.404 0.429 926,329 0.4169 -1.74%
2011-10-04 0 1.150 1.150 1.180 1.130 1.200 604,000 698,520 1.1565 0.422 0.422 0.433 0.415 0.440 1,645,597 0.4245 -0.86%
2011-10-03 0 1.160 1.160 1.180 1.080 1.200 956,000 1,086,880 1.1369 0.426 0.426 0.433 0.396 0.440 2,604,620 0.4173 -3.33%
2011-09-30 0 1.200 1.200 1.220 1.200 1.220 350,000 424,420 1.2126 0.440 0.440 0.448 0.440 0.448 953,574 0.4451 0.84%
2011-09-28 0 1.190 1.170 1.240 1.170 1.190 52,000 61,840 1.1892 0.437 0.429 0.455 0.429 0.437 141,674 0.4365 -4.03%
2011-09-27 0 1.240 1.230 1.240 1.230 1.250 104,000 129,680 1.2469 0.455 0.451 0.455 0.451 0.459 283,348 0.4577 2.48%
2011-09-26 0 1.210 1.190 1.210 1.170 1.220 220,000 263,560 1.1980 0.444 0.437 0.444 0.429 0.448 599,390 0.4397 -3.97%
2011-09-23 0 1.260 1.210 1.260 1.180 1.260 124,000 151,920 1.2252 0.462 0.444 0.462 0.433 0.462 337,838 0.4497 0.00%
2011-09-22 0 1.260 1.260 1.270 1.220 1.260 586,000 729,060 1.2441 0.462 0.462 0.466 0.448 0.462 1,596,556 0.4566 -1.56%
2011-09-21 0 1.280 1.270 1.280 1.250 1.290 316,000 404,400 1.2797 0.470 0.466 0.470 0.459 0.473 860,941 0.4697 -0.78%
2011-09-20 0 1.290 1.290 1.300 1.200 1.310 208,000 267,900 1.2880 0.473 0.473 0.477 0.440 0.481 566,696 0.4727 -2.27%
2011-09-19 0 1.320 1.310 1.340 1.290 1.350 334,000 441,200 1.3210 0.484 0.481 0.492 0.473 0.496 909,982 0.4848 -2.94%
2011-09-16 0 1.360 1.350 1.360 1.340 1.370 208,000 281,520 1.3535 0.499 0.496 0.499 0.492 0.503 566,696 0.4968 0.00%
2011-09-15 0 1.360 1.330 1.340 1.330 1.400 1,008,000 1,349,040 1.3383 0.499 0.488 0.492 0.488 0.514 2,746,294 0.4912 1.49%
2011-09-14 0 1.340 1.340 1.350 1.330 1.360 406,000 547,860 1.3494 0.492 0.492 0.496 0.488 0.499 1,106,146 0.4953 -1.47%
2011-09-12 0 1.360 1.350 1.360 1.350 1.370 90,000 122,840 1.3649 0.499 0.496 0.499 0.496 0.503 245,205 0.5010 -2.86%
2011-09-09 0 1.400 1.370 1.400 1.330 1.410 316,000 441,160 1.3961 0.514 0.503 0.514 0.488 0.518 860,941 0.5124 1.45%
2011-09-08 0 1.380 1.360 1.390 1.360 1.430 294,000 408,340 1.3889 0.507 0.499 0.510 0.499 0.525 801,002 0.5098 -1.43%
2011-09-07 0 1.400 1.370 1.400 1.370 1.400 170,000 233,800 1.3753 0.514 0.503 0.514 0.503 0.514 463,165 0.5048 2.19%
2011-09-06 0 1.370 1.350 1.380 1.340 1.380 244,000 330,920 1.3562 0.503 0.496 0.507 0.492 0.507 664,777 0.4978 3.01%
2011-09-05 0 1.330 1.330 1.350 1.320 1.370 280,000 372,620 1.3308 0.488 0.488 0.496 0.484 0.503 762,859 0.4885 -0.75%
2011-09-02 0 1.340 1.320 1.340 1.330 1.350 162,000 215,640 1.3311 0.492 0.484 0.492 0.488 0.496 441,369 0.4886 -1.47%
2011-09-01 0 1.360 1.310 1.360 1.360 1.400 78,000 107,000 1.3718 0.499 0.481 0.499 0.499 0.514 212,511 0.5035 0.00%
2011-08-31 0 1.430 1.420 1.430 1.400 1.430 902,000 1,274,100 1.4125 0.499 0.496 0.499 0.489 0.499 2,583,986 0.4931 0.00%
2011-08-30 0 1.430 1.420 1.430 1.430 1.440 106,000 151,720 1.4313 0.499 0.496 0.499 0.499 0.503 303,661 0.4996 0.70%
2011-08-29 0 1.420 1.400 1.440 1.360 1.440 544,000 761,660 1.4001 0.496 0.489 0.503 0.475 0.503 1,558,413 0.4887 3.65%
2011-08-26 0 1.370 1.360 1.380 1.350 1.390 172,000 235,520 1.3693 0.478 0.475 0.482 0.471 0.485 492,733 0.4780 -3.52%
2011-08-25 0 1.420 1.420 1.440 1.400 1.420 52,000 72,960 1.4031 0.496 0.496 0.503 0.489 0.496 148,966 0.4898 3.65%
2011-08-24 0 1.370 1.370 1.440 1.370 1.410 4,000 5,560 1.3900 0.478 0.478 0.503 0.478 0.492 11,459 0.4852 -3.52%
2011-08-23 0 1.420 1.390 1.420 1.270 1.420 336,000 457,720 1.3623 0.496 0.485 0.496 0.443 0.496 962,549 0.4755 4.41%
2011-08-22 0 1.360 1.340 1.360 1.320 1.360 640,000 859,920 1.3436 0.475 0.468 0.475 0.461 0.475 1,833,427 0.4690 -0.73%
2011-08-19 0 1.370 1.360 1.370 1.310 1.370 564,000 764,340 1.3552 0.478 0.475 0.478 0.457 0.478 1,615,707 0.4731 -1.44%
2011-08-18 0 1.390 1.390 1.420 1.380 1.420 214,000 297,920 1.3921 0.485 0.485 0.496 0.482 0.496 613,052 0.4860 -0.71%
2011-08-17 0 1.400 1.390 1.410 1.360 1.400 182,000 252,100 1.3852 0.489 0.485 0.492 0.475 0.489 521,381 0.4835 2.94%
2011-08-16 0 1.360 1.360 1.380 1.330 1.370 50,000 67,960 1.3592 0.475 0.475 0.482 0.464 0.478 143,236 0.4745 2.26%
2011-08-15 0 1.330 1.330 1.360 1.300 1.350 92,000 122,740 1.3341 0.464 0.464 0.475 0.454 0.471 263,555 0.4657 -1.48%
2011-08-12 0 1.350 1.340 1.360 1.340 1.380 232,000 313,540 1.3515 0.471 0.468 0.475 0.468 0.482 664,617 0.4718 3.05%
2011-08-11 0 1.310 1.310 1.330 1.300 1.300 80,000 104,000 1.3000 0.457 0.457 0.464 0.454 0.454 229,178 0.4538 0.77%
2011-08-10 0 1.300 1.300 1.310 1.280 1.350 154,595 201,765 1.3051 0.454 0.454 0.457 0.447 0.471 442,873 0.4556 5.69%
2011-08-09 0 1.230 1.230 1.280 1.170 1.300 599,000 741,150 1.2373 0.429 0.429 0.447 0.408 0.454 1,715,973 0.4319 -4.65%
2011-08-08 0 1.290 1.260 1.290 1.200 1.380 1,246,000 1,578,900 1.2672 0.450 0.440 0.450 0.419 0.482 3,569,453 0.4423 -7.86%
2011-08-05 0 1.400 1.400 1.410 1.390 1.450 600,000 845,680 1.4095 0.489 0.489 0.492 0.485 0.506 1,718,838 0.4920 -5.41%
2011-08-04 0 1.480 1.480 1.490 1.480 1.490 142,000 210,660 1.4835 0.517 0.517 0.520 0.517 0.520 406,792 0.5179 0.00%
2011-08-03 0 1.480 1.480 1.490 1.440 1.490 409,000 597,070 1.4598 0.517 0.517 0.520 0.503 0.520 1,171,674 0.5096 -0.67%
2011-08-02 0 1.490 1.490 1.500 1.490 1.500 330,000 492,700 1.4930 0.520 0.520 0.524 0.520 0.524 945,361 0.5212 -0.67%
2011-08-01 0 1.500 1.500 1.510 1.500 1.510 268,000 402,700 1.5026 0.524 0.524 0.527 0.524 0.527 767,747 0.5245 -0.66%
2011-07-29 0 1.510 1.510 1.520 1.510 1.510 174,000 262,900 1.5109 0.527 0.527 0.531 0.527 0.527 498,463 0.5274 0.00%
2011-07-28 0 1.510 1.510 1.520 1.500 1.530 420,000 633,320 1.5079 0.527 0.527 0.531 0.524 0.534 1,203,186 0.5264 0.00%
2011-07-27 0 1.510 1.500 1.510 1.500 1.530 482,000 726,220 1.5067 0.527 0.524 0.527 0.524 0.534 1,380,800 0.5259 -1.31%
2011-07-26 0 1.530 1.510 1.530 1.500 1.530 507,000 767,114 1.5130 0.534 0.527 0.534 0.524 0.534 1,452,418 0.5282 0.66%
2011-07-25 0 1.520 1.510 1.520 1.510 1.520 178,000 269,620 1.5147 0.531 0.527 0.531 0.527 0.531 509,922 0.5287 0.00%
2011-07-22 0 1.520 1.520 1.530 1.500 1.530 456,000 691,000 1.5154 0.531 0.531 0.534 0.524 0.534 1,306,317 0.5290 -0.65%
2011-07-21 0 1.530 1.510 1.530 1.500 1.530 484,000 734,340 1.5172 0.534 0.527 0.534 0.524 0.534 1,386,529 0.5296 0.66%
2011-07-20 0 1.520 1.510 1.530 1.500 1.520 570,000 864,060 1.5159 0.531 0.527 0.534 0.524 0.531 1,632,896 0.5292 -0.65%
2011-07-19 0 1.530 1.510 1.530 1.510 1.530 578,000 877,740 1.5186 0.534 0.527 0.534 0.527 0.534 1,655,814 0.5301 0.00%
2011-07-18 0 1.530 1.510 1.530 1.500 1.550 197,000 300,880 1.5273 0.534 0.527 0.534 0.524 0.541 564,352 0.5331 0.66%
2011-07-15 0 1.520 1.510 1.520 1.510 1.520 40,000 60,600 1.5150 0.531 0.527 0.531 0.527 0.531 114,589 0.5288 -1.30%
2011-07-14 0 1.540 1.520 1.540 1.510 1.540 434,000 661,880 1.5251 0.538 0.531 0.538 0.527 0.538 1,243,293 0.5324 1.99%
2011-07-13 0 1.510 1.510 1.520 1.470 1.520 802,000 1,198,940 1.4949 0.527 0.527 0.531 0.513 0.531 2,297,513 0.5218 1.34%
2011-07-12 0 1.490 1.470 1.500 1.460 1.510 1,760,000 2,604,600 1.4799 0.520 0.513 0.524 0.510 0.527 5,041,924 0.5166 -1.97%
2011-07-11 0 1.520 1.520 1.540 1.510 1.540 376,000 575,860 1.5315 0.531 0.531 0.538 0.527 0.538 1,077,138 0.5346 -0.65%
2011-07-08 0 1.530 1.520 1.540 1.510 1.540 664,000 1,014,560 1.5280 0.534 0.531 0.538 0.527 0.538 1,902,180 0.5334 0.66%
2011-07-07 0 1.520 1.520 1.530 1.520 1.540 618,000 943,660 1.5270 0.531 0.531 0.534 0.531 0.538 1,770,403 0.5330 -0.65%
2011-07-06 0 1.530 1.520 1.540 1.520 1.530 818,000 1,247,860 1.5255 0.534 0.531 0.538 0.531 0.534 2,343,349 0.5325 0.66%
2011-07-05 0 1.520 1.510 1.520 1.490 1.530 2,190,196 3,309,230 1.5109 0.531 0.527 0.531 0.520 0.534 6,274,319 0.5274 1.33%
2011-07-04 0 1.500 1.490 1.500 1.490 1.590 4,100,000 6,205,540 1.5135 0.524 0.520 0.524 0.520 0.555 11,745,391 0.5283 -9.09%
2011-06-30 0 1.650 1.640 1.650 1.620 1.670 2,102,000 3,465,020 1.6484 0.576 0.572 0.576 0.565 0.583 6,021,661 0.5754 0.61%
2011-06-29 0 1.640 1.630 1.650 1.620 1.690 2,486,000 4,144,540 1.6672 0.572 0.569 0.576 0.565 0.590 7,121,717 0.5820 -2.38%
2011-06-28 0 1.680 1.680 1.690 1.640 1.700 1,750,000 2,943,280 1.6819 0.586 0.586 0.590 0.572 0.593 5,013,277 0.5871 0.60%
2011-06-27 0 1.670 1.670 1.680 1.630 1.680 1,022,000 1,689,460 1.6531 0.583 0.583 0.586 0.569 0.586 2,927,753 0.5770 2.45%
2011-06-24 0 1.630 1.630 1.640 1.610 1.630 688,000 1,117,900 1.6249 0.569 0.569 0.572 0.562 0.569 1,970,934 0.5672 0.62%
2011-06-23 0 1.620 1.620 1.630 1.620 1.640 542,000 880,680 1.6249 0.565 0.565 0.569 0.565 0.572 1,552,683 0.5672 -0.61%
2011-06-22 0 1.630 1.610 1.630 1.610 1.630 277,000 449,240 1.6218 0.569 0.562 0.569 0.562 0.569 793,530 0.5661 0.00%
2011-06-21 0 1.630 1.620 1.630 1.610 1.630 252,000 406,780 1.6142 0.569 0.565 0.569 0.562 0.569 721,912 0.5635 0.00%
2011-06-20 0 1.630 1.600 1.630 1.590 1.630 318,000 509,180 1.6012 0.569 0.559 0.569 0.555 0.569 910,984 0.5589 1.24%
2011-06-17 0 1.610 1.610 1.630 1.600 1.630 258,000 418,580 1.6224 0.562 0.562 0.569 0.559 0.569 739,100 0.5663 -1.23%
2011-06-16 0 1.630 1.620 1.640 1.620 1.630 253,000 411,930 1.6282 0.569 0.565 0.572 0.565 0.569 724,777 0.5684 -1.21%
2011-06-15 0 1.650 1.640 1.650 1.630 1.650 258,000 421,940 1.6354 0.576 0.572 0.576 0.569 0.576 739,100 0.5709 1.23%
2011-06-14 0 1.630 1.630 1.640 1.630 1.640 258,500 422,460 1.6343 0.569 0.569 0.572 0.569 0.572 740,533 0.5705 -0.61%
2011-06-13 0 1.640 1.640 1.650 1.630 1.640 212,000 347,580 1.6395 0.572 0.572 0.576 0.569 0.572 607,323 0.5723 -0.61%
2011-06-10 0 1.650 1.650 1.660 1.620 1.660 244,000 400,840 1.6428 0.576 0.576 0.579 0.565 0.579 698,994 0.5735 0.61%
2011-06-09 0 1.640 1.640 1.650 1.630 1.640 258,183 421,539 1.6327 0.572 0.572 0.576 0.569 0.572 739,624 0.5699 0.00%
2011-06-08 0 1.640 1.640 1.660 1.620 1.650 288,000 472,120 1.6393 0.572 0.572 0.579 0.565 0.576 825,042 0.5722 0.00%
2011-06-07 0 1.640 1.640 1.670 1.630 1.670 494,000 810,500 1.6407 0.572 0.572 0.583 0.569 0.583 1,415,176 0.5727 -2.38%
2011-06-03 0 1.680 1.660 1.680 1.650 1.690 156,000 260,460 1.6696 0.586 0.579 0.586 0.576 0.590 446,898 0.5828 1.82%
2011-06-02 0 1.650 1.640 1.670 1.640 1.680 154,000 254,440 1.6522 0.576 0.572 0.583 0.572 0.586 441,168 0.5767 -1.79%
2011-06-01 0 1.680 1.660 1.680 1.640 1.690 362,000 601,300 1.6610 0.586 0.579 0.586 0.572 0.590 1,037,032 0.5798 0.60%
2011-05-31 0 1.670 1.640 1.670 1.650 1.670 152,000 252,340 1.6601 0.583 0.572 0.583 0.576 0.583 435,439 0.5795 1.21%
2011-05-30 0 1.650 1.640 1.650 1.640 1.650 58,000 95,420 1.6452 0.576 0.572 0.576 0.572 0.576 166,154 0.5743 1.23%
2011-05-27 0 1.630 1.630 1.640 1.620 1.640 293,000 476,860 1.6275 0.569 0.569 0.572 0.565 0.572 839,366 0.5681 -0.61%
2011-05-26 0 1.640 1.630 1.640 1.630 1.680 74,000 121,260 1.6386 0.572 0.569 0.572 0.569 0.586 211,990 0.5720 0.00%
2011-05-25 0 1.640 1.630 1.640 1.630 1.660 574,000 942,378 1.6418 0.572 0.569 0.572 0.569 0.579 1,644,355 0.5731 -1.20%
2011-05-24 0 1.660 1.650 1.680 1.650 1.690 1,192,000 1,982,820 1.6634 0.579 0.576 0.586 0.576 0.590 3,414,758 0.5807 -1.19%
2011-05-23 0 1.680 1.680 1.690 1.670 1.690 250,000 419,460 1.6778 0.586 0.586 0.590 0.583 0.590 716,182 0.5857 -0.59%
2011-05-20 0 1.690 1.690 1.710 1.690 1.720 570,000 970,900 1.7033 0.590 0.590 0.597 0.590 0.600 1,632,896 0.5946 -1.74%
2011-05-19 0 1.720 1.700 1.720 1.710 1.740 443,000 761,180 1.7182 0.600 0.593 0.600 0.597 0.607 1,269,075 0.5998 0.00%
2011-05-18 0 1.720 1.700 1.720 1.700 1.720 100,000 170,580 1.7058 0.600 0.593 0.600 0.593 0.600 286,473 0.5954 1.18%
2011-05-17 0 1.700 1.700 1.720 1.690 1.720 164,000 279,180 1.7023 0.593 0.593 0.600 0.590 0.600 469,816 0.5942 -1.16%
2011-05-16 0 1.720 1.700 1.720 1.690 1.720 102,000 173,720 1.7031 0.600 0.593 0.600 0.590 0.600 292,202 0.5945 1.78%
2011-05-13 0 1.690 1.690 1.700 1.670 1.700 184,000 310,180 1.6858 0.590 0.590 0.593 0.583 0.593 527,110 0.5885 0.00%
2011-05-12 0 1.690 1.680 1.690 1.680 1.750 250,000 425,880 1.7035 0.590 0.586 0.590 0.586 0.611 716,182 0.5947 0.00%
2011-05-11 0 1.690 1.690 1.700 1.680 1.700 218,119 368,653 1.6901 0.590 0.590 0.593 0.586 0.593 624,852 0.5900 0.60%
2011-05-09 0 1.680 1.650 1.680 1.660 1.680 126,000 209,260 1.6608 0.586 0.576 0.586 0.579 0.586 360,956 0.5797 0.00%
2011-05-06 0 1.680 1.670 1.680 1.660 1.680 340,000 564,580 1.6605 0.586 0.583 0.586 0.579 0.586 974,008 0.5796 0.00%
2011-05-05 0 1.680 1.680 1.690 1.660 1.700 382,000 642,200 1.6812 0.586 0.586 0.590 0.579 0.593 1,094,327 0.5868 -1.75%
2011-05-04 0 1.710 1.710 1.720 1.690 1.720 793,698 1,353,759 1.7056 0.597 0.597 0.600 0.590 0.600 2,273,730 0.5954 0.59%
2011-05-03 0 1.700 1.700 1.710 1.680 1.710 624,000 1,057,520 1.6947 0.593 0.593 0.597 0.586 0.597 1,787,591 0.5916 0.00%
2011-04-29 0 1.700 1.700 1.720 1.700 1.710 936,000 1,597,720 1.7070 0.593 0.593 0.600 0.593 0.597 2,681,387 0.5959 -0.58%
2011-04-28 0 1.710 1.710 1.720 1.700 1.720 700,000 1,196,040 1.7086 0.597 0.597 0.600 0.593 0.600 2,005,311 0.5964 0.00%
2011-04-27 0 1.710 1.710 1.720 1.710 1.720 644,000 1,103,220 1.7131 0.597 0.597 0.600 0.597 0.600 1,844,886 0.5980 0.00%
2011-04-26 0 1.710 1.710 1.730 1.700 1.730 724,000 1,231,900 1.7015 0.597 0.597 0.604 0.593 0.604 2,074,064 0.5940 0.00%
2011-04-21 0 1.710 1.710 1.720 1.710 1.730 808,000 1,385,280 1.7145 0.597 0.597 0.600 0.597 0.604 2,314,701 0.5985 -0.58%
2011-04-20 0 1.720 1.720 1.730 1.720 1.740 648,000 1,120,960 1.7299 0.600 0.600 0.604 0.600 0.607 1,856,345 0.6039 -1.71%
2011-04-19 0 1.750 1.730 1.750 1.710 1.760 554,000 960,384 1.7335 0.611 0.604 0.611 0.597 0.614 1,587,060 0.6051 0.57%
2011-04-18 0 1.740 1.730 1.760 1.720 1.760 350,000 608,580 1.7388 0.607 0.604 0.614 0.600 0.614 1,002,655 0.6070 -1.14%
2011-04-15 0 1.760 1.740 1.760 1.730 1.760 340,000 592,020 1.7412 0.614 0.607 0.614 0.604 0.614 974,008 0.6078 0.00%
2011-04-14 0 1.760 1.740 1.760 1.740 1.760 368,000 642,680 1.7464 0.614 0.607 0.614 0.607 0.614 1,054,220 0.6096 0.00%
2011-04-13 0 1.760 1.750 1.760 1.750 1.760 144,000 252,140 1.7510 0.614 0.611 0.614 0.611 0.614 412,521 0.6112 1.15%
2011-04-12 0 1.740 1.740 1.750 1.720 1.780 986,000 1,728,380 1.7529 0.607 0.607 0.611 0.600 0.621 2,824,623 0.6119 -1.69%
2011-04-11 0 1.770 1.770 1.780 1.690 1.780 2,228,000 3,914,940 1.7572 0.618 0.618 0.621 0.590 0.621 6,382,617 0.6134 1.72%
2011-04-08 0 1.740 1.720 1.740 1.700 1.740 700,000 1,201,560 1.7165 0.607 0.600 0.607 0.593 0.607 2,005,311 0.5992 0.00%
2011-04-07 0 1.740 1.730 1.740 1.660 1.740 1,936,000 3,306,048 1.7077 0.607 0.604 0.607 0.579 0.607 5,546,116 0.5961 3.57%
2011-04-06 0 1.680 1.680 1.690 1.590 1.740 3,142,000 5,238,280 1.6672 0.586 0.586 0.590 0.555 0.607 9,000,980 0.5820 3.70%
2011-04-04 0 1.620 1.610 1.620 1.600 1.620 872,000 1,398,800 1.6041 0.565 0.562 0.565 0.559 0.565 2,498,044 0.5600 0.62%
2011-04-01 0 1.610 1.600 1.620 1.600 1.620 564,000 904,740 1.6041 0.562 0.559 0.565 0.559 0.565 1,615,707 0.5600 0.00%
2011-03-31 0 1.610 1.610 1.620 1.600 1.610 1,052,000 1,686,480 1.6031 0.562 0.562 0.565 0.559 0.562 3,013,695 0.5596 0.00%
2011-03-30 0 1.610 1.610 1.620 1.600 1.620 1,470,000 2,356,340 1.6030 0.562 0.562 0.565 0.559 0.565 4,211,152 0.5595 0.62%
2011-03-29 0 1.600 1.580 1.600 1.600 1.600 692,000 1,107,200 1.6000 0.559 0.552 0.559 0.559 0.559 1,982,393 0.5585 -1.23%
2011-03-28 0 1.620 1.600 1.620 1.600 1.620 832,000 1,333,980 1.6033 0.565 0.559 0.565 0.559 0.565 2,383,455 0.5597 1.25%
2011-03-25 0 1.600 1.600 1.610 1.600 1.610 782,000 1,256,240 1.6064 0.559 0.559 0.562 0.559 0.562 2,240,218 0.5608 0.00%
2011-03-24 0 1.600 1.600 1.610 1.560 1.600 310,000 493,420 1.5917 0.559 0.559 0.562 0.545 0.559 888,066 0.5556 1.27%
2011-03-23 0 1.580 1.560 1.580 1.530 1.580 441,000 688,370 1.5609 0.552 0.545 0.552 0.534 0.552 1,263,346 0.5449 0.64%
2011-03-22 0 1.570 1.570 1.580 1.550 1.580 166,391 259,523 1.5597 0.548 0.548 0.552 0.541 0.552 476,665 0.5445 -1.26%
2011-03-21 0 1.590 1.580 1.590 1.560 1.590 320,000 504,840 1.5776 0.555 0.552 0.555 0.545 0.555 916,713 0.5507 1.92%
2011-03-18 0 1.560 1.550 1.560 1.530 1.560 426,000 654,200 1.5357 0.545 0.541 0.545 0.534 0.545 1,220,375 0.5361 1.30%
2011-03-17 0 1.540 1.520 1.550 1.520 1.550 998,000 1,533,980 1.5371 0.538 0.531 0.541 0.531 0.541 2,859,000 0.5365 -1.28%
2011-03-16 0 1.560 1.540 1.560 1.500 1.560 416,700 639,396 1.5344 0.545 0.538 0.545 0.524 0.545 1,193,733 0.5356 0.65%
2011-03-15 0 1.550 1.550 1.570 1.450 1.570 1,532,000 2,336,620 1.5252 0.541 0.541 0.548 0.506 0.548 4,388,766 0.5324 -1.27%
2011-03-14 0 1.570 1.550 1.570 1.550 1.570 306,000 475,640 1.5544 0.548 0.541 0.548 0.541 0.548 876,607 0.5426 0.00%
2011-03-11 0 1.570 1.560 1.570 1.540 1.570 420,000 654,680 1.5588 0.548 0.545 0.548 0.538 0.548 1,203,186 0.5441 -0.63%
2011-03-10 0 1.580 1.570 1.580 1.570 1.580 200,000 315,000 1.5750 0.552 0.548 0.552 0.548 0.552 572,946 0.5498 -1.25%
2011-03-09 0 1.600 1.590 1.600 1.580 1.600 302,000 479,780 1.5887 0.559 0.555 0.559 0.552 0.559 865,148 0.5546 -0.62%
2011-03-08 0 1.610 1.610 1.620 1.600 1.620 516,000 830,060 1.6086 0.562 0.562 0.565 0.559 0.565 1,478,200 0.5615 0.00%
2011-03-07 0 1.610 1.600 1.610 1.600 1.610 352,000 565,840 1.6075 0.562 0.559 0.562 0.559 0.562 1,008,385 0.5611 0.62%
2011-03-04 0 1.600 1.600 1.620 1.580 1.620 686,000 1,100,320 1.6040 0.559 0.559 0.565 0.552 0.565 1,965,204 0.5599 1.27%
2011-03-03 0 1.580 1.580 1.590 1.560 1.600 745,332 1,177,411 1.5797 0.552 0.552 0.555 0.545 0.559 2,135,175 0.5514 0.00%
2011-03-02 0 1.580 1.580 1.590 1.570 1.600 356,000 565,060 1.5872 0.552 0.552 0.555 0.548 0.559 1,019,844 0.5541 -0.63%
2011-03-01 0 1.590 1.570 1.590 1.570 1.590 266,196 419,582 1.5762 0.555 0.548 0.555 0.548 0.555 762,580 0.5502 0.63%
2011-02-28 0 1.580 1.570 1.580 1.470 1.580 1,494,000 2,317,740 1.5514 0.552 0.548 0.552 0.513 0.552 4,279,906 0.5415 6.04%
2011-02-25 0 1.490 1.460 1.490 1.450 1.510 3,154,000 4,621,060 1.4651 0.520 0.510 0.520 0.506 0.527 9,035,357 0.5114 0.68%
2011-02-24 0 1.480 1.470 1.480 1.460 1.530 3,630,000 5,441,340 1.4990 0.517 0.513 0.517 0.510 0.534 10,398,968 0.5233 -4.52%
2011-02-23 0 1.550 1.530 1.550 1.530 1.550 1,372,000 2,113,120 1.5402 0.541 0.534 0.541 0.534 0.541 3,930,409 0.5376 -1.27%
2011-02-22 0 1.570 1.560 1.570 1.550 1.600 1,623,804 2,548,432 1.5694 0.548 0.545 0.548 0.541 0.559 4,651,759 0.5478 -2.48%
2011-02-21 0 1.610 1.600 1.610 1.600 1.620 648,000 1,039,140 1.6036 0.562 0.559 0.562 0.559 0.565 1,856,345 0.5598 -0.62%
2011-02-18 0 1.620 1.610 1.620 1.600 1.640 1,440,000 2,338,280 1.6238 0.565 0.562 0.565 0.559 0.572 4,125,210 0.5668 0.62%
2011-02-17 0 1.610 1.610 1.620 1.570 1.620 1,346,000 2,165,700 1.6090 0.562 0.562 0.565 0.548 0.565 3,855,926 0.5617 2.55%
2011-02-16 0 1.570 1.560 1.580 1.530 1.570 308,500 479,770 1.5552 0.548 0.545 0.552 0.534 0.548 883,769 0.5429 1.29%
2011-02-15 0 1.550 1.540 1.550 1.540 1.570 818,000 1,268,900 1.5512 0.541 0.538 0.541 0.538 0.548 2,343,349 0.5415 -2.52%
2011-02-14 0 1.590 1.590 1.610 1.540 1.600 1,409,000 2,220,380 1.5759 0.555 0.555 0.562 0.538 0.559 4,036,404 0.5501 1.92%
2011-02-11 0 1.560 1.540 1.560 1.540 1.580 762,000 1,181,480 1.5505 0.545 0.538 0.545 0.538 0.552 2,182,924 0.5412 1.30%
2011-02-10 0 1.540 1.540 1.560 1.520 1.610 1,526,000 2,402,680 1.5745 0.538 0.538 0.545 0.531 0.562 4,371,577 0.5496 -4.35%
2011-02-09 0 1.610 1.600 1.620 1.600 1.610 736,473 1,184,630 1.6085 0.562 0.559 0.565 0.559 0.562 2,109,796 0.5615 -0.62%
2011-02-08 0 1.620 1.600 1.620 1.610 1.630 306,000 495,780 1.6202 0.565 0.559 0.565 0.562 0.569 876,607 0.5656 -1.82%
2011-02-07 0 1.650 1.640 1.650 1.630 1.650 236,000 387,140 1.6404 0.576 0.572 0.576 0.569 0.576 676,076 0.5726 -0.60%
2011-02-02 0 1.660 1.650 1.660 1.620 1.670 798,000 1,315,900 1.6490 0.579 0.576 0.579 0.565 0.583 2,286,054 0.5756 2.47%
2011-02-01 0 1.620 1.600 1.620 1.590 1.620 402,000 646,620 1.6085 0.565 0.559 0.565 0.555 0.565 1,151,621 0.5615 1.25%
2011-01-31 0 1.600 1.590 1.600 1.580 1.600 522,000 831,080 1.5921 0.559 0.555 0.559 0.552 0.559 1,495,389 0.5558 -0.62%
2011-01-28 0 1.610 1.600 1.610 1.590 1.610 384,000 614,280 1.5997 0.562 0.559 0.562 0.555 0.562 1,100,056 0.5584 0.00%
2011-01-27 0 1.610 1.600 1.610 1.580 1.630 398,000 639,340 1.6064 0.562 0.559 0.562 0.552 0.569 1,140,162 0.5607 1.26%
2011-01-26 0 1.590 1.580 1.590 1.580 1.610 580,000 920,540 1.5871 0.555 0.552 0.555 0.552 0.562 1,661,543 0.5540 -1.24%
2011-01-25 0 1.610 1.600 1.610 1.600 1.630 792,000 1,274,580 1.6093 0.562 0.559 0.562 0.559 0.569 2,268,866 0.5618 0.00%
2011-01-24 0 1.610 1.610 1.620 1.600 1.640 724,000 1,171,300 1.6178 0.562 0.562 0.565 0.559 0.572 2,074,064 0.5647 -2.42%
2011-01-21 0 1.650 1.630 1.650 1.620 1.670 1,935,000 3,170,060 1.6383 0.576 0.569 0.576 0.565 0.583 5,543,251 0.5719 -1.20%
2011-01-20 0 1.670 1.670 1.680 1.660 1.690 578,000 968,340 1.6753 0.583 0.583 0.586 0.579 0.590 1,655,814 0.5848 -1.18%
2011-01-19 0 1.690 1.680 1.700 1.680 1.700 682,700 1,154,083 1.6905 0.590 0.586 0.593 0.586 0.593 1,955,751 0.5901 1.20%
2011-01-18 0 1.670 1.670 1.680 1.650 1.700 1,508,000 2,515,632 1.6682 0.583 0.583 0.586 0.576 0.593 4,320,012 0.5823 -1.18%
2011-01-17 0 1.690 1.690 1.700 1.690 1.720 426,000 723,520 1.6984 0.590 0.590 0.593 0.590 0.600 1,220,375 0.5929 -0.59%
2011-01-14 0 1.700 1.690 1.710 1.690 1.710 802,000 1,364,540 1.7014 0.593 0.590 0.597 0.590 0.597 2,297,513 0.5939 -0.58%
2011-01-13 0 1.710 1.700 1.710 1.700 1.750 1,222,000 2,091,960 1.7119 0.597 0.593 0.597 0.593 0.611 3,500,699 0.5976 -0.58%
2011-01-12 0 1.720 1.700 1.720 1.700 1.730 524,000 896,880 1.7116 0.600 0.593 0.600 0.593 0.604 1,501,118 0.5975 0.00%
2011-01-11 0 1.720 1.720 1.730 1.700 1.720 506,000 866,020 1.7115 0.600 0.600 0.604 0.593 0.600 1,449,553 0.5974 -0.58%
2011-01-10 0 1.730 1.720 1.730 1.720 1.740 372,000 643,320 1.7294 0.604 0.600 0.604 0.600 0.607 1,065,679 0.6037 0.00%
2011-01-07 0 1.730 1.720 1.730 1.710 1.730 506,000 870,280 1.7199 0.604 0.600 0.604 0.597 0.604 1,449,553 0.6004 -0.57%
2011-01-06 0 1.740 1.740 1.750 1.730 1.790 696,000 1,221,600 1.7552 0.607 0.607 0.611 0.604 0.625 1,993,852 0.6127 -1.14%
2011-01-05 0 1.760 1.750 1.760 1.700 1.770 1,390,000 2,419,880 1.7409 0.614 0.611 0.614 0.593 0.618 3,981,974 0.6077 2.33%
2011-01-04 0 1.720 1.710 1.730 1.690 1.720 1,080,000 1,840,320 1.7040 0.600 0.597 0.604 0.590 0.600 3,093,908 0.5948 -0.58%
2011-01-03 0 1.730 1.720 1.730 1.710 1.760 418,000 720,460 1.7236 0.604 0.600 0.604 0.597 0.614 1,197,457 0.6017 0.58%
2010-12-31 0 1.720 1.710 1.720 1.720 1.750 650,000 1,122,360 1.7267 0.600 0.597 0.600 0.600 0.611 1,862,074 0.6027 1.18%
2010-12-30 0 1.700 1.700 1.720 1.700 1.730 394,000 672,300 1.7063 0.593 0.593 0.600 0.593 0.604 1,128,703 0.5956 0.00%
2010-12-29 0 1.700 1.700 1.710 1.680 1.710 690,000 1,170,120 1.6958 0.593 0.593 0.597 0.586 0.597 1,976,663 0.5920 1.80%
2010-12-28 0 1.670 1.660 1.680 1.660 1.700 1,926,000 3,225,780 1.6749 0.583 0.579 0.586 0.579 0.593 5,517,469 0.5846 -3.47%
2010-12-24 0 1.730 1.710 1.730 1.700 1.730 800,000 1,371,760 1.7147 0.604 0.597 0.604 0.593 0.604 2,291,784 0.5986 -1.70%
2010-12-23 0 1.760 1.730 1.760 1.730 1.770 684,000 1,199,000 1.7529 0.614 0.604 0.614 0.604 0.618 1,959,475 0.6119 1.15%
2010-12-22 0 1.740 1.730 1.740 1.710 1.770 1,170,000 2,033,760 1.7383 0.607 0.604 0.607 0.597 0.618 3,351,733 0.6068 -0.57%
2010-12-21 0 1.780 1.770 1.780 1.750 1.800 902,000 1,607,620 1.7823 0.611 0.607 0.611 0.601 0.618 2,628,283 0.6117 0.00%
2010-12-20 0 1.780 1.760 1.780 1.750 1.850 2,068,000 3,676,920 1.7780 0.611 0.604 0.611 0.601 0.635 6,025,819 0.6102 -1.66%
2010-12-17 0 1.810 1.810 1.820 1.760 1.820 1,024,000 1,838,140 1.7951 0.621 0.621 0.625 0.604 0.625 2,983,771 0.6160 2.26%
2010-12-16 0 1.770 1.760 1.770 1.760 1.810 1,554,000 2,754,440 1.7725 0.607 0.604 0.607 0.604 0.621 4,528,106 0.6083 0.00%
2010-12-15 0 1.770 1.770 1.780 1.760 1.820 1,508,000 2,696,480 1.7881 0.607 0.607 0.611 0.604 0.625 4,394,069 0.6137 -2.75%
2010-12-14 0 1.820 1.810 1.830 1.800 1.850 968,000 1,766,540 1.8249 0.625 0.621 0.628 0.618 0.635 2,820,596 0.6263 -1.62%
2010-12-13 0 1.850 1.840 1.850 1.780 1.880 3,308,000 6,072,360 1.8357 0.635 0.631 0.635 0.611 0.645 9,638,980 0.6300 0.00%
2010-12-10 0 1.850 1.850 1.860 1.830 1.970 15,658,000 29,779,320 1.9019 0.635 0.635 0.638 0.628 0.676 45,624,893 0.6527 1.09%
2010-12-09 0 1.830 1.830 1.840 1.810 1.890 8,123,000 15,031,120 1.8504 0.628 0.628 0.631 0.621 0.649 23,669,115 0.6351 1.10%
2010-12-08 0 1.810 1.800 1.810 1.740 1.830 13,710,000 24,437,420 1.7825 0.621 0.618 0.621 0.597 0.628 39,948,734 0.6117 7.10%
2010-12-07 0 1.690 1.680 1.700 1.670 1.720 3,090,000 5,226,460 1.6914 0.580 0.577 0.583 0.573 0.590 9,003,763 0.5805 2.42%
2010-12-06 0 1.650 1.650 1.660 1.640 1.730 3,786,000 6,379,380 1.6850 0.566 0.566 0.570 0.563 0.594 11,031,795 0.5783 -4.07%
2010-12-03 0 1.720 1.710 1.720 1.690 1.780 4,236,000 7,303,400 1.7241 0.590 0.587 0.590 0.580 0.611 12,343,022 0.5917 -2.27%
2010-12-02 0 1.760 1.740 1.760 1.740 1.830 7,070,000 12,490,520 1.7667 0.604 0.597 0.604 0.597 0.628 20,600,842 0.6063 -1.12%
2010-12-01 0 1.780 1.770 1.780 1.740 1.790 8,254,000 14,544,840 1.7622 0.611 0.607 0.611 0.597 0.614 24,050,828 0.6048 1.71%
2010-11-30 0 1.750 1.750 1.760 1.710 1.940 21,738,000 38,319,520 1.7628 0.601 0.601 0.604 0.587 0.666 63,341,034 0.6050 -9.79%
2010-11-29 0 1.940 1.940 1.950 1.820 1.960 14,807,250 28,220,490 1.9059 0.666 0.666 0.669 0.625 0.673 43,145,944 0.6541 6.59%
2010-11-26 0 1.820 1.810 1.820 1.660 1.860 16,856,250 29,809,825 1.7685 0.625 0.621 0.625 0.570 0.638 49,116,400 0.6069 9.64%
2010-11-25 0 1.660 1.650 1.660 1.610 1.680 2,968,000 4,902,520 1.6518 0.570 0.566 0.570 0.553 0.577 8,648,274 0.5669 3.11%
2010-11-24 0 1.610 1.610 1.620 1.610 1.690 4,288,000 7,000,840 1.6327 0.553 0.553 0.556 0.553 0.580 12,494,542 0.5603 -2.42%
2010-11-23 0 1.650 1.650 1.660 1.650 1.740 3,902,000 6,606,360 1.6931 0.566 0.566 0.570 0.566 0.597 11,369,800 0.5810 -2.94%
2010-11-22 0 1.700 1.690 1.700 1.640 1.720 1,894,000 3,209,580 1.6946 0.583 0.580 0.583 0.563 0.590 5,518,811 0.5816 1.19%
2010-11-19 0 1.680 1.670 1.690 1.630 1.720 2,738,000 4,586,180 1.6750 0.577 0.573 0.580 0.559 0.590 7,978,091 0.5748 3.07%
2010-11-18 0 1.630 1.620 1.630 1.600 1.640 1,371,000 2,222,420 1.6210 0.559 0.556 0.559 0.549 0.563 3,994,873 0.5563 3.16%
2010-11-17 0 1.580 1.570 1.590 1.570 1.610 1,530,000 2,435,420 1.5918 0.542 0.539 0.546 0.539 0.553 4,458,174 0.5463 -1.25%
2010-11-16 0 1.600 1.580 1.600 1.580 1.630 2,550,000 4,079,160 1.5997 0.549 0.542 0.549 0.542 0.559 7,430,290 0.5490 -1.84%
2010-11-15 0 1.630 1.620 1.630 1.620 1.670 1,470,000 2,404,800 1.6359 0.559 0.556 0.559 0.556 0.573 4,283,343 0.5614 -1.21%
2010-11-12 0 1.650 1.650 1.660 1.650 1.690 2,004,000 3,331,620 1.6625 0.566 0.566 0.570 0.566 0.580 5,839,334 0.5705 -1.20%
2010-11-11 0 1.670 1.660 1.680 1.670 1.720 2,258,000 3,813,780 1.6890 0.573 0.570 0.577 0.573 0.590 6,579,449 0.5797 -1.76%
2010-11-10 0 1.700 1.700 1.710 1.690 1.730 2,306,000 3,934,640 1.7063 0.583 0.583 0.587 0.580 0.594 6,719,313 0.5856 -1.16%
2010-11-09 0 1.720 1.720 1.730 1.670 1.790 12,207,000 21,151,030 1.7327 0.590 0.590 0.594 0.573 0.614 35,569,234 0.5946 3.61%
2010-11-08 0 1.660 1.650 1.660 1.650 1.680 2,752,000 4,575,660 1.6627 0.570 0.566 0.570 0.566 0.577 8,018,885 0.5706 0.00%
2010-11-05 0 1.660 1.660 1.670 1.660 1.730 5,748,000 9,670,100 1.6823 0.570 0.570 0.573 0.570 0.594 16,748,747 0.5774 -1.19%
2010-11-04 0 1.680 1.680 1.700 1.620 1.730 10,262,830 17,204,750 1.6764 0.577 0.577 0.583 0.556 0.594 29,904,235 0.5753 3.70%
2010-11-03 0 1.620 1.610 1.620 1.610 1.640 1,797,220 2,918,168 1.6237 0.556 0.553 0.556 0.553 0.563 5,236,810 0.5572 0.62%
2010-11-02 0 1.610 1.610 1.620 1.610 1.650 2,448,950 3,971,031 1.6215 0.553 0.553 0.556 0.553 0.566 7,135,846 0.5565 -1.23%
2010-11-01 0 1.630 1.620 1.630 1.600 1.650 1,731,000 2,806,980 1.6216 0.559 0.556 0.559 0.549 0.566 5,043,855 0.5565 0.00%
2010-10-29 0 1.630 1.610 1.630 1.610 1.640 1,129,000 1,831,310 1.6221 0.559 0.553 0.559 0.553 0.563 3,289,724 0.5567 -0.61%
2010-10-28 0 1.640 1.630 1.640 1.620 1.680 1,824,000 3,007,000 1.6486 0.563 0.559 0.563 0.556 0.577 5,314,843 0.5658 -1.20%
2010-10-27 0 1.660 1.650 1.670 1.600 1.700 6,156,000 10,246,700 1.6645 0.570 0.566 0.573 0.549 0.583 17,937,593 0.5712 4.40%
2010-10-26 0 1.590 1.590 1.600 1.580 1.600 495,000 788,750 1.5934 0.546 0.546 0.549 0.542 0.549 1,442,350 0.5469 -0.62%
2010-10-25 0 1.600 1.590 1.600 1.560 1.610 1,188,000 1,888,780 1.5899 0.549 0.546 0.549 0.535 0.553 3,461,641 0.5456 0.63%
2010-10-22 0 1.590 1.560 1.590 1.560 1.600 978,000 1,546,420 1.5812 0.546 0.535 0.546 0.535 0.549 2,849,735 0.5427 -0.62%
2010-10-21 0 1.600 1.570 1.600 1.570 1.620 1,656,000 2,627,340 1.5866 0.549 0.539 0.549 0.539 0.556 4,825,318 0.5445 -1.23%
2010-10-20 0 1.620 1.580 1.620 1.590 1.640 1,546,000 2,475,900 1.6015 0.556 0.542 0.556 0.546 0.563 4,504,795 0.5496 -1.22%
2010-10-19 0 1.640 1.630 1.640 1.610 1.650 692,000 1,125,880 1.6270 0.563 0.559 0.563 0.553 0.566 2,016,377 0.5584 0.00%
2010-10-18 0 1.640 1.620 1.640 1.600 1.660 1,328,000 2,136,400 1.6087 0.563 0.556 0.563 0.549 0.570 3,869,578 0.5521 -0.61%
2010-10-15 0 1.650 1.610 1.650 1.610 1.660 594,000 970,620 1.6340 0.566 0.553 0.566 0.553 0.570 1,730,820 0.5608 -0.60%
2010-10-14 0 1.660 1.620 1.660 1.590 1.660 1,612,000 2,608,220 1.6180 0.570 0.556 0.570 0.546 0.570 4,697,109 0.5553 1.84%
2010-10-13 0 1.630 1.610 1.630 1.600 1.650 1,400,992 2,261,977 1.6146 0.559 0.553 0.559 0.549 0.566 4,082,265 0.5541 0.00%
2010-10-12 0 1.630 1.630 1.650 1.620 1.670 1,589,698 2,621,555 1.6491 0.559 0.559 0.566 0.556 0.573 4,632,124 0.5660 -1.81%
2010-10-11 0 1.660 1.660 1.670 1.650 1.740 940,000 1,563,280 1.6631 0.570 0.570 0.573 0.566 0.597 2,739,009 0.5707 -1.78%
2010-10-08 0 1.690 1.690 1.700 1.680 1.710 798,000 1,350,340 1.6922 0.580 0.580 0.583 0.577 0.587 2,325,244 0.5807 0.60%
2010-10-07 0 1.680 1.670 1.690 1.670 1.720 1,156,000 1,959,260 1.6949 0.577 0.573 0.580 0.573 0.590 3,368,398 0.5817 0.60%
2010-10-06 0 1.670 1.670 1.680 1.670 1.700 614,000 1,031,820 1.6805 0.573 0.573 0.577 0.573 0.583 1,789,097 0.5767 0.60%
2010-10-05 0 1.660 1.660 1.680 1.660 1.710 652,000 1,090,040 1.6718 0.570 0.570 0.577 0.570 0.587 1,899,823 0.5738 -0.60%
2010-10-04 0 1.670 1.670 1.680 1.670 1.710 1,230,000 2,075,640 1.6875 0.573 0.573 0.577 0.573 0.587 3,584,022 0.5791 -1.76%
2010-09-30 0 1.700 1.690 1.700 1.670 1.750 1,318,000 2,245,060 1.7034 0.583 0.580 0.583 0.573 0.601 3,840,440 0.5846 -2.30%
2010-09-29 0 1.740 1.730 1.740 1.670 1.740 2,822,000 4,823,760 1.7093 0.597 0.594 0.597 0.573 0.597 8,222,854 0.5866 5.45%
2010-09-28 0 1.650 1.650 1.660 1.640 1.660 1,144,000 1,886,500 1.6490 0.566 0.566 0.570 0.563 0.570 3,333,432 0.5659 0.00%
2010-09-27 0 1.650 1.650 1.660 1.640 1.700 2,417,001 4,033,102 1.6686 0.566 0.566 0.570 0.563 0.583 7,042,752 0.5727 -2.37%
2010-09-24 0 1.690 1.680 1.690 1.650 1.700 692,000 1,159,120 1.6750 0.580 0.577 0.580 0.566 0.583 2,016,377 0.5749 0.60%
2010-09-22 0 1.680 1.670 1.700 1.670 1.740 666,000 1,137,880 1.7085 0.577 0.573 0.583 0.573 0.597 1,940,617 0.5863 -2.33%
2010-09-21 0 1.720 1.710 1.720 1.690 1.760 1,848,000 3,173,460 1.7172 0.590 0.587 0.590 0.580 0.604 5,384,775 0.5893 1.78%
2010-09-20 0 1.690 1.680 1.690 1.640 1.700 997,500 1,666,130 1.6703 0.580 0.577 0.580 0.563 0.583 2,906,554 0.5732 0.60%
2010-09-17 0 1.680 1.670 1.690 1.640 1.700 1,076,000 1,808,620 1.6809 0.577 0.573 0.580 0.563 0.583 3,135,291 0.5769 1.20%
2010-09-16 0 1.660 1.640 1.670 1.610 1.680 1,706,000 2,810,960 1.6477 0.570 0.563 0.573 0.553 0.577 4,971,009 0.5655 0.00%
2010-09-15 0 1.660 1.650 1.660 1.650 1.710 1,340,000 2,245,180 1.6755 0.570 0.566 0.570 0.566 0.587 3,904,544 0.5750 -1.78%
2010-09-14 0 1.690 1.690 1.700 1.620 1.720 3,243,600 5,459,644 1.6832 0.580 0.580 0.583 0.556 0.590 9,451,328 0.5777 2.42%
2010-09-13 0 1.650 1.640 1.650 1.560 1.660 1,827,333 2,973,119 1.6270 0.566 0.563 0.566 0.535 0.570 5,324,554 0.5584 3.77%
2010-09-10 0 1.590 1.590 1.610 1.580 1.710 5,788,000 9,374,860 1.6197 0.546 0.546 0.553 0.542 0.587 16,865,301 0.5559 -4.79%
2010-09-09 0 1.670 1.660 1.670 1.670 1.770 2,976,000 5,100,620 1.7139 0.573 0.570 0.573 0.573 0.607 8,671,585 0.5882 -4.02%
2010-09-08 0 1.740 1.720 1.740 1.680 1.760 4,186,000 7,207,580 1.7218 0.597 0.590 0.597 0.577 0.604 12,197,330 0.5909 0.58%
2010-09-07 0 1.730 1.720 1.730 1.620 1.740 6,113,500 10,291,930 1.6835 0.594 0.590 0.594 0.556 0.597 17,813,755 0.5778 6.79%
2010-09-06 0 1.620 1.610 1.620 1.590 1.670 9,784,000 15,978,750 1.6332 0.556 0.553 0.556 0.546 0.573 28,509,002 0.5605 5.19%
2010-09-03 0 1.540 1.540 1.550 1.430 1.550 10,073,750 15,095,290 1.4985 0.529 0.529 0.532 0.491 0.532 29,353,287 0.5143 7.69%
2010-09-02 0 1.430 1.420 1.430 1.400 1.440 2,536,000 3,596,280 1.4181 0.491 0.487 0.491 0.480 0.494 7,389,496 0.4867 1.42%
2010-09-01 0 1.410 1.410 1.420 1.380 1.440 2,590,000 3,679,800 1.4208 0.484 0.484 0.487 0.474 0.494 7,546,843 0.4876 2.17%
2010-08-31 0 1.380 1.370 1.380 1.360 1.400 770,000 1,065,200 1.3834 0.474 0.470 0.474 0.467 0.480 2,243,656 0.4748 -1.43%
2010-08-30 0 1.400 1.400 1.410 1.390 1.430 2,118,000 2,972,140 1.4033 0.480 0.480 0.484 0.477 0.491 6,171,511 0.4816 3.70%
2010-08-27 0 1.350 1.350 1.360 1.350 1.430 1,356,000 1,862,980 1.3739 0.463 0.463 0.467 0.463 0.491 3,951,166 0.4715 -2.17%
2010-08-26 0 1.380 1.380 1.390 1.380 1.430 596,000 828,780 1.3906 0.474 0.474 0.477 0.474 0.491 1,736,648 0.4772 -2.82%
2010-08-25 0 1.420 1.410 1.430 1.390 1.450 1,824,000 2,588,140 1.4189 0.487 0.484 0.491 0.477 0.498 5,314,843 0.4870 -0.70%
2010-08-24 0 1.430 1.410 1.420 1.370 1.490 5,919,000 8,538,710 1.4426 0.491 0.484 0.487 0.470 0.511 17,247,014 0.4951 4.38%
2010-08-23 0 1.370 1.360 1.370 1.320 1.420 2,104,000 2,851,680 1.3554 0.470 0.467 0.470 0.453 0.487 6,130,717 0.4651 -3.52%
2010-08-20 0 1.420 1.420 1.440 1.400 1.520 1,980,000 2,841,180 1.4349 0.487 0.487 0.494 0.480 0.522 5,769,401 0.4925 -4.70%
2010-08-19 0 1.560 1.540 1.570 1.510 1.580 3,790,000 5,835,760 1.5398 0.511 0.505 0.515 0.495 0.518 11,562,270 0.5047 0.00%
2010-08-18 0 1.560 1.560 1.580 1.560 1.650 4,474,000 7,152,160 1.5986 0.511 0.511 0.518 0.511 0.541 13,648,970 0.5240 -2.50%
2010-08-17 0 1.600 1.570 1.600 1.540 1.620 6,508,000 10,335,340 1.5881 0.524 0.515 0.524 0.505 0.531 19,854,156 0.5206 3.90%
2010-08-16 0 1.540 1.530 1.540 1.440 1.580 8,316,000 12,700,960 1.5273 0.505 0.502 0.505 0.472 0.518 25,369,878 0.5006 6.21%
2010-08-13 0 1.450 1.440 1.450 1.400 1.510 8,945,000 13,094,790 1.4639 0.475 0.472 0.475 0.459 0.495 27,288,788 0.4799 4.32%
2010-08-12 0 1.390 1.380 1.400 1.370 1.410 3,546,000 4,946,840 1.3950 0.456 0.452 0.459 0.449 0.462 10,817,892 0.4573 0.72%
2010-08-11 0 1.380 1.380 1.390 1.330 1.430 4,244,000 5,918,080 1.3945 0.452 0.452 0.456 0.436 0.469 12,947,302 0.4571 2.22%
2010-08-10 0 1.350 1.350 1.360 1.340 1.360 1,020,000 1,378,080 1.3511 0.443 0.443 0.446 0.439 0.446 3,111,745 0.4429 0.00%
2010-08-09 0 1.350 1.350 1.370 1.350 1.370 965,000 1,312,520 1.3601 0.443 0.443 0.449 0.443 0.449 2,943,955 0.4458 -1.46%
2010-08-06 0 1.370 1.360 1.370 1.350 1.380 663,533 904,625 1.3633 0.449 0.446 0.449 0.443 0.452 2,024,261 0.4469 1.48%
2010-08-05 0 1.350 1.340 1.350 1.340 1.380 1,358,000 1,832,280 1.3492 0.443 0.439 0.443 0.439 0.452 4,142,893 0.4423 -0.74%
2010-08-04 0 1.360 1.360 1.370 1.330 1.370 848,000 1,143,640 1.3486 0.446 0.446 0.449 0.436 0.449 2,587,020 0.4421 1.49%
2010-08-03 0 1.340 1.340 1.350 1.320 1.400 2,858,000 3,859,040 1.3503 0.439 0.439 0.443 0.433 0.459 8,718,989 0.4426 -2.90%
2010-08-02 0 1.380 1.380 1.390 1.320 1.430 6,216,000 8,672,763 1.3952 0.452 0.452 0.456 0.433 0.469 18,963,343 0.4573 2.99%
2010-07-30 0 1.340 1.330 1.340 1.330 1.370 1,090,000 1,474,760 1.3530 0.439 0.436 0.439 0.436 0.449 3,325,297 0.4435 0.00%
2010-07-29 0 1.340 1.330 1.340 1.340 1.390 5,204,000 7,065,980 1.3578 0.439 0.436 0.439 0.439 0.456 15,876,003 0.4451 -0.74%
2010-07-28 0 1.350 1.330 1.350 1.300 1.350 3,260,000 4,332,900 1.3291 0.443 0.436 0.443 0.426 0.443 9,945,383 0.4357 3.85%
2010-07-27 0 1.300 1.290 1.300 1.290 1.360 4,176,000 5,504,040 1.3180 0.426 0.423 0.426 0.423 0.446 12,739,852 0.4320 -2.26%
2010-07-26 0 1.330 1.310 1.330 1.300 1.390 4,626,000 6,236,140 1.3481 0.436 0.429 0.436 0.426 0.456 14,112,681 0.4419 -4.32%
2010-07-23 0 1.390 1.380 1.390 1.290 1.420 9,098,000 12,527,960 1.3770 0.456 0.452 0.456 0.423 0.465 27,755,549 0.4514 6.92%
2010-07-22 0 1.300 1.290 1.310 1.240 1.320 6,341,000 8,108,810 1.2788 0.426 0.423 0.429 0.406 0.433 19,344,684 0.4192 2.36%
2010-07-21 0 1.270 1.260 1.270 1.180 1.290 6,918,000 8,501,760 1.2289 0.416 0.413 0.416 0.387 0.423 21,104,956 0.4028 3.25%
2010-07-20 0 1.230 1.240 1.250 1.210 1.330 21,731,400 27,645,958 1.2722 0.403 0.406 0.410 0.397 0.436 66,296,653 0.4170 5.13%
2010-07-19 0 1.170 1.170 1.180 1.090 1.180 6,156,000 7,050,620 1.1453 0.384 0.384 0.387 0.357 0.387 18,780,299 0.3754 7.34%
2010-07-16 0 1.090 1.070 1.090 1.050 1.090 2,534,850 2,737,799 1.0801 0.357 0.351 0.357 0.344 0.357 7,733,145 0.3540 2.83%
2010-07-15 0 1.060 1.060 1.070 1.040 1.060 644,000 676,060 1.0498 0.347 0.347 0.351 0.341 0.347 1,964,671 0.3441 -0.93%
2010-07-14 0 1.070 1.070 1.080 1.060 1.080 274,000 294,500 1.0748 0.351 0.351 0.354 0.347 0.354 835,900 0.3523 0.00%
2010-07-13 0 1.070 1.060 1.070 1.060 1.080 522,000 557,640 1.0683 0.351 0.347 0.351 0.347 0.354 1,592,482 0.3502 0.00%
2010-07-12 0 1.070 1.060 1.070 1.070 1.090 432,000 464,440 1.0751 0.351 0.347 0.351 0.351 0.357 1,317,916 0.3524 -0.93%
2010-07-09 0 1.080 1.070 1.080 1.060 1.120 1,782,000 1,943,040 1.0904 0.354 0.351 0.354 0.347 0.367 5,436,402 0.3574 0.00%
2010-07-08 0 1.080 1.060 1.080 1.060 1.080 118,000 126,100 1.0686 0.354 0.347 0.354 0.347 0.354 359,986 0.3503 0.93%
2010-07-07 0 1.070 1.060 1.070 1.030 1.080 1,498,000 1,590,180 1.0615 0.351 0.347 0.351 0.338 0.354 4,569,995 0.3480 5.94%
2010-07-06 0 1.010 1.010 1.030 1.000 1.050 983,000 994,090 1.0113 0.331 0.331 0.338 0.328 0.344 2,998,868 0.3315 0.00%
2010-07-05 0 1.010 1.010 1.040 1.000 1.000 10,000 10,000 1.0000 0.331 0.331 0.341 0.328 0.328 30,507 0.3278 -0.98%
2010-07-02 0 1.020 1.020 1.030 1.010 1.030 64,000 65,840 1.0288 0.334 0.334 0.338 0.331 0.338 195,247 0.3372 -0.97%
2010-06-30 0 1.030 1.020 1.030 1.010 1.030 206,000 210,940 1.0240 0.338 0.334 0.338 0.331 0.338 628,451 0.3357 1.98%
2010-06-29 0 1.010 1.010 1.020 1.010 1.010 292,000 294,920 1.0100 0.331 0.331 0.334 0.331 0.331 890,813 0.3311 -0.98%
2010-06-28 0 1.020 1.010 1.020 1.000 1.030 330,000 335,340 1.0162 0.334 0.331 0.334 0.328 0.338 1,006,741 0.3331 -2.86%
2010-06-25 0 1.050 1.050 1.060 1.050 1.060 88,000 92,900 1.0557 0.344 0.344 0.347 0.344 0.347 268,464 0.3460 0.96%
2010-06-24 0 1.040 1.040 1.060 - - 1,700,000 1,785,000 1.0500 0.341 0.341 0.347 - - 5,186,242 0.3442 0.00%
2010-06-23 0 1.040 1.020 1.040 1.040 1.050 2,202,000 2,279,330 1.0351 0.341 0.334 0.341 0.341 0.344 6,717,709 0.3393 -0.95%
2010-06-22 0 1.050 1.030 1.050 1.000 1.050 18,000 18,360 1.0200 0.344 0.338 0.344 0.328 0.344 54,913 0.3343 0.96%
2010-06-21 0 1.040 1.030 1.040 0.990 1.050 701,000 730,400 1.0419 0.341 0.338 0.341 0.325 0.344 2,138,562 0.3415 1.96%
2010-06-18 0 1.020 1.010 1.020 0.990 1.050 148,000 149,800 1.0122 0.334 0.331 0.334 0.325 0.344 451,508 0.3318 -0.97%
2010-06-17 0 1.030 1.000 1.030 1.000 1.030 198,000 199,780 1.0090 0.338 0.328 0.338 0.328 0.338 604,045 0.3307 0.98%
2010-06-15 0 1.020 1.010 1.020 - - 0 0 - 0.334 0.331 0.334 - - 0 - -0.97%
2010-06-14 0 1.030 1.010 1.030 1.030 1.030 2,000 2,060 1.0300 0.338 0.331 0.338 0.338 0.338 6,101 0.3376 0.00%
2010-06-11 0 1.030 1.010 1.030 1.030 1.030 108,000 111,240 1.0300 0.338 0.331 0.338 0.338 0.338 329,479 0.3376 1.98%
2010-06-10 0 1.010 0.990 1.010 - - 0 0 - 0.331 0.325 0.331 - - 0 - 0.00%
2010-06-09 0 1.010 1.000 1.010 0.960 1.030 438,000 431,880 0.9860 0.331 0.328 0.331 0.315 0.338 1,336,220 0.3232 1.00%
2010-06-08 0 1.000 1.000 1.030 0.990 1.030 104,000 103,420 0.9944 0.328 0.328 0.338 0.325 0.338 317,276 0.3260 -2.91%
2010-06-07 0 1.030 1.010 1.030 1.010 1.030 354,000 359,860 1.0166 0.338 0.331 0.338 0.331 0.338 1,079,959 0.3332 0.00%
2010-06-04 0 1.030 1.030 1.050 1.020 1.020 50,000 51,000 1.0200 0.338 0.338 0.344 0.334 0.334 152,537 0.3343 -1.90%
2010-06-03 0 1.050 1.030 1.050 1.000 1.060 284,000 294,220 1.0360 0.344 0.338 0.344 0.328 0.347 866,408 0.3396 -0.94%
2010-06-02 0 1.060 1.030 1.060 1.040 1.060 250,000 260,520 1.0421 0.347 0.338 0.347 0.341 0.347 762,683 0.3416 3.92%
2010-06-01 0 1.020 1.020 1.050 0.940 1.030 92,000 93,780 1.0193 0.334 0.334 0.344 0.308 0.338 280,667 0.3341 -3.77%
2010-05-31 0 1.060 1.030 1.060 1.030 1.070 14,000 14,560 1.0400 0.347 0.338 0.347 0.338 0.351 42,710 0.3409 -0.93%
2010-05-28 0 1.070 1.060 1.070 1.040 1.070 46,000 48,480 1.0539 0.351 0.347 0.351 0.341 0.351 140,334 0.3455 1.90%
2010-05-27 0 1.050 1.040 1.050 1.000 1.070 430,000 451,060 1.0490 0.344 0.341 0.344 0.328 0.351 1,311,814 0.3438 -1.87%
2010-05-26 0 1.070 1.070 1.080 1.000 1.050 136,000 138,440 1.0179 0.351 0.351 0.354 0.328 0.344 414,899 0.3337 1.90%
2010-05-25 0 1.050 1.000 1.050 1.000 1.080 444,000 454,820 1.0244 0.344 0.328 0.344 0.328 0.354 1,354,525 0.3358 0.00%
2010-05-24 0 1.050 1.040 1.050 1.030 1.090 392,000 406,440 1.0368 0.344 0.341 0.344 0.338 0.357 1,195,886 0.3399 0.96%
2010-05-20 0 1.040 1.030 1.040 1.000 1.080 1,890,000 1,948,420 1.0309 0.341 0.338 0.341 0.328 0.354 5,765,881 0.3379 -2.80%
2010-05-19 0 1.070 1.050 1.080 1.040 1.080 96,000 102,080 1.0633 0.351 0.344 0.354 0.341 0.354 292,870 0.3486 -1.83%
2010-05-18 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.357 0.347 0.357 0.357 0.357 12,203 0.3573 0.93%
2010-05-17 0 1.080 1.070 1.080 1.040 1.100 1,138,000 1,206,680 1.0604 0.354 0.351 0.354 0.341 0.361 3,471,732 0.3476 0.93%
2010-05-14 0 1.070 1.070 1.100 1.060 1.100 74,000 79,120 1.0692 0.351 0.351 0.361 0.347 0.361 225,754 0.3505 -2.73%
2010-05-13 0 1.100 1.080 1.100 1.070 1.100 234,000 257,340 1.0997 0.361 0.354 0.361 0.351 0.361 713,871 0.3605 1.85%
2010-05-12 0 1.080 1.080 1.090 1.080 1.110 136,000 147,180 1.0822 0.354 0.354 0.357 0.354 0.364 414,899 0.3547 0.00%
2010-05-11 0 1.080 1.060 1.080 1.060 1.080 77,000 82,070 1.0658 0.354 0.347 0.354 0.347 0.354 234,906 0.3494 0.93%
2010-05-10 0 1.070 1.070 1.100 1.060 1.100 1,103,500 1,209,635 1.0962 0.351 0.351 0.361 0.347 0.361 3,366,482 0.3593 1.90%
2010-05-07 0 1.050 1.050 1.060 1.040 1.060 516,000 542,560 1.0515 0.344 0.344 0.347 0.341 0.347 1,574,177 0.3447 0.00%
2010-05-06 0 1.050 1.050 1.070 1.050 1.080 762,000 810,360 1.0635 0.344 0.344 0.351 0.344 0.354 2,324,657 0.3486 -3.67%
2010-05-05 0 1.090 1.090 1.100 1.080 1.080 188,000 203,040 1.0800 0.357 0.357 0.361 0.354 0.354 573,537 0.3540 -0.91%
2010-05-04 0 1.100 1.090 1.100 1.100 1.100 230,000 253,000 1.1000 0.361 0.357 0.361 0.361 0.361 701,668 0.3606 0.92%
2010-05-03 0 1.090 1.090 1.100 1.090 1.100 40,000 43,700 1.0925 0.357 0.357 0.361 0.357 0.361 122,029 0.3581 -0.91%
2010-04-30 0 1.100 1.090 1.100 1.090 1.100 1,160,000 1,274,640 1.0988 0.361 0.357 0.361 0.357 0.361 3,538,848 0.3602 0.92%
2010-04-29 0 1.090 1.090 1.100 1.090 1.100 124,000 135,680 1.0942 0.357 0.357 0.361 0.357 0.361 378,291 0.3587 -0.91%
2010-04-28 0 1.100 1.090 1.100 1.090 1.130 2,164,000 2,391,680 1.1052 0.361 0.357 0.361 0.357 0.370 6,601,782 0.3623 -4.35%
2010-04-27 0 1.150 1.120 1.150 1.050 1.150 852,000 961,240 1.1282 0.377 0.367 0.377 0.344 0.377 2,599,223 0.3698 5.50%
2010-04-26 0 1.090 1.090 1.110 1.090 1.140 568,000 625,720 1.1016 0.357 0.357 0.364 0.357 0.374 1,732,815 0.3611 -2.68%
2010-04-23 0 1.120 1.100 1.120 1.100 1.120 182,000 201,220 1.1056 0.367 0.361 0.367 0.361 0.367 555,233 0.3624 1.82%
2010-04-22 0 1.100 1.090 1.100 1.100 1.120 1,856,000 2,071,100 1.1159 0.361 0.357 0.361 0.361 0.367 5,662,156 0.3658 -1.79%
2010-04-21 0 1.120 1.110 1.120 1.090 1.120 1,478,000 1,629,200 1.1023 0.367 0.364 0.367 0.357 0.367 4,508,980 0.3613 0.00%
2010-04-20 0 1.120 1.090 1.120 - - 0 0 - 0.367 0.357 0.367 - - 0 - 0.00%
2010-04-19 0 1.120 1.090 1.120 1.090 1.150 628,000 699,680 1.1141 0.367 0.357 0.367 0.357 0.377 1,915,859 0.3652 1.82%
2010-04-16 0 1.100 1.090 1.100 1.080 1.120 364,000 399,860 1.0985 0.361 0.357 0.361 0.354 0.367 1,110,466 0.3601 -1.79%
2010-04-15 0 1.120 1.100 1.120 1.060 1.120 516,000 573,400 1.1112 0.367 0.361 0.367 0.347 0.367 1,574,177 0.3643 0.90%
2010-04-14 0 1.110 1.100 1.120 1.090 1.110 1,044,000 1,147,300 1.0989 0.364 0.361 0.367 0.357 0.364 3,184,963 0.3602 0.91%
2010-04-13 0 1.100 1.100 1.120 1.100 1.130 8,374,000 9,457,060 1.1293 0.361 0.361 0.367 0.361 0.370 25,546,820 0.3702 -2.65%
2010-04-12 0 1.130 1.100 1.130 1.090 1.140 331,000 371,200 1.1215 0.370 0.361 0.370 0.357 0.374 1,009,792 0.3676 0.00%
2010-04-09 0 1.130 1.090 1.110 1.070 1.140 4,359,161 4,799,747 1.1011 0.370 0.357 0.364 0.351 0.374 13,298,627 0.3609 2.73%
2010-04-08 0 1.100 1.090 1.100 1.080 1.110 272,000 297,720 1.0946 0.361 0.357 0.361 0.354 0.364 829,799 0.3588 1.85%
2010-04-07 0 1.080 1.080 1.120 1.050 1.130 2,521,000 2,749,550 1.0907 0.354 0.354 0.367 0.344 0.370 7,690,893 0.3575 1.89%
2010-04-01 0 1.060 1.050 1.060 1.060 1.070 238,000 252,660 1.0616 0.347 0.344 0.347 0.347 0.351 726,074 0.3480 0.00%
2010-03-31 0 1.060 1.050 1.060 1.050 1.070 262,000 276,660 1.0560 0.347 0.344 0.347 0.344 0.351 799,291 0.3461 0.00%
2010-03-30 0 1.060 1.050 1.060 1.040 1.070 503,000 533,180 1.0600 0.347 0.344 0.347 0.341 0.351 1,534,518 0.3475 0.00%
2010-03-29 0 1.060 1.060 1.070 1.050 1.070 270,000 286,040 1.0594 0.347 0.347 0.351 0.344 0.351 823,697 0.3473 0.00%
2010-03-26 0 1.060 1.050 1.060 1.060 1.070 538,000 570,700 1.0608 0.347 0.344 0.347 0.347 0.351 1,641,293 0.3477 0.00%
2010-03-25 0 1.060 1.050 1.060 0.990 1.090 3,614,000 3,735,000 1.0335 0.347 0.344 0.347 0.325 0.357 11,025,341 0.3388 -2.75%
2010-03-24 0 1.090 1.060 1.090 1.090 1.140 282,000 310,460 1.1009 0.357 0.347 0.357 0.357 0.374 860,306 0.3609 2.83%
2010-03-23 0 1.060 1.060 1.080 1.050 1.050 2,000 2,100 1.0500 0.347 0.347 0.354 0.344 0.344 6,101 0.3442 0.00%
2010-03-22 0 1.060 1.060 1.080 1.050 1.080 209,000 222,450 1.0644 0.347 0.347 0.354 0.344 0.354 637,603 0.3489 -2.75%
2010-03-19 0 1.090 1.080 1.090 1.070 1.100 298,000 323,400 1.0852 0.357 0.354 0.357 0.351 0.361 909,118 0.3557 1.87%
2010-03-18 0 1.070 1.040 1.070 1.050 1.070 148,000 156,140 1.0550 0.351 0.341 0.351 0.344 0.351 451,508 0.3458 1.90%
2010-03-17 0 1.050 1.030 1.070 1.030 1.060 258,000 266,400 1.0326 0.344 0.338 0.351 0.338 0.347 787,089 0.3385 -0.94%
2010-03-16 0 1.060 1.050 1.060 1.040 1.060 163,650 171,390 1.0473 0.347 0.344 0.347 0.341 0.347 499,252 0.3433 0.00%
2010-03-15 0 1.060 1.040 1.060 0.980 1.100 1,534,000 1,566,020 1.0209 0.347 0.341 0.347 0.321 0.361 4,679,821 0.3346 -1.85%
2010-03-12 0 1.080 1.050 1.080 1.060 1.080 1,334,000 1,419,840 1.0643 0.354 0.344 0.354 0.347 0.354 4,069,675 0.3489 0.93%
2010-03-11 0 1.070 1.060 1.070 1.050 1.090 198,000 210,780 1.0645 0.351 0.347 0.351 0.344 0.357 604,045 0.3489 1.90%
2010-03-10 0 1.050 1.040 1.050 1.040 1.060 525,750 549,588 1.0453 0.344 0.341 0.344 0.341 0.347 1,603,922 0.3427 -0.94%
2010-03-09 0 1.060 1.040 1.060 1.040 1.060 40,000 41,800 1.0450 0.347 0.341 0.347 0.341 0.347 122,029 0.3425 0.00%
2010-03-08 0 1.060 1.050 1.060 1.040 1.060 118,000 124,380 1.0541 0.347 0.344 0.347 0.341 0.347 359,986 0.3455 0.00%
2010-03-05 0 1.060 1.050 1.070 1.050 1.060 87,000 91,460 1.0513 0.347 0.344 0.351 0.344 0.347 265,414 0.3446 0.00%
2010-03-04 0 1.060 1.040 1.060 1.040 1.060 456,000 477,220 1.0465 0.347 0.341 0.347 0.341 0.347 1,391,133 0.3430 1.92%
2010-03-03 0 1.040 1.040 1.050 1.030 1.050 1,728,000 1,793,540 1.0379 0.341 0.341 0.344 0.338 0.344 5,271,663 0.3402 1.96%
2010-03-02 0 1.020 1.020 1.030 1.020 1.040 795,000 816,520 1.0271 0.334 0.334 0.338 0.334 0.341 2,425,331 0.3367 0.00%
2010-03-01 0 1.020 1.010 1.020 1.010 1.020 295,000 300,780 1.0196 0.334 0.331 0.334 0.331 0.334 899,966 0.3342 0.99%
2010-02-26 0 1.010 1.010 1.020 1.000 1.020 1,546,000 1,560,560 1.0094 0.331 0.331 0.334 0.328 0.334 4,716,430 0.3309 1.00%
2010-02-25 0 1.000 0.980 1.000 1.000 1.000 421,300 421,261 0.9999 0.328 0.321 0.328 0.328 0.328 1,285,273 0.3278 -0.99%
2010-02-24 0 1.010 1.000 1.010 1.010 1.010 660,000 666,600 1.0100 0.331 0.328 0.331 0.331 0.331 2,013,482 0.3311 0.00%
2010-02-23 0 1.010 1.000 1.010 1.010 1.010 830,000 838,300 1.0100 0.331 0.328 0.331 0.331 0.331 2,532,107 0.3311 1.00%
2010-02-22 0 1.000 0.990 1.000 1.000 1.010 4,063,000 4,063,450 1.0001 0.328 0.325 0.328 0.328 0.331 12,395,120 0.3278 2.04%
2010-02-19 0 0.980 0.980 1.000 0.980 1.010 111,000 111,250 1.0023 0.321 0.321 0.328 0.321 0.331 338,631 0.3285 -2.00%
2010-02-18 0 1.000 0.990 1.000 1.000 1.010 502,000 503,740 1.0035 0.328 0.325 0.328 0.328 0.331 1,531,467 0.3289 -0.99%
2010-02-17 0 1.010 1.000 1.010 1.000 1.010 1,430,850 1,445,079 1.0099 0.331 0.328 0.331 0.328 0.331 4,365,138 0.3310 0.00%
2010-02-12 0 1.010 0.990 1.010 1.000 1.010 482,000 483,640 1.0034 0.331 0.325 0.331 0.328 0.331 1,470,452 0.3289 2.02%
2010-02-11 0 0.990 0.970 0.990 0.970 0.990 486,000 476,140 0.9797 0.325 0.318 0.325 0.318 0.325 1,482,655 0.3211 0.00%
2010-02-10 0 0.990 0.980 0.990 0.980 0.990 540,000 531,560 0.9844 0.325 0.321 0.325 0.321 0.325 1,647,395 0.3227 1.02%
2010-02-09 0 0.980 0.970 0.980 0.940 1.020 1,870,000 1,824,380 0.9756 0.321 0.318 0.321 0.308 0.334 5,704,867 0.3198 -4.85%
2010-02-08 0 1.030 1.010 1.030 1.010 1.030 518,750 527,460 1.0168 0.338 0.331 0.338 0.331 0.338 1,582,567 0.3333 0.00%
2010-02-05 0 1.030 1.020 1.030 1.010 1.070 686,000 709,960 1.0349 0.338 0.334 0.338 0.331 0.351 2,092,801 0.3392 0.00%
2010-02-04 0 1.030 1.010 1.030 1.010 1.030 2,336,000 2,377,740 1.0179 0.338 0.331 0.338 0.331 0.338 7,126,507 0.3336 0.00%
2010-02-03 0 1.030 1.030 1.040 0.950 1.050 4,964,000 4,961,220 0.9994 0.338 0.338 0.341 0.311 0.344 15,143,828 0.3276 0.00%
2010-02-02 0 1.030 1.020 1.030 1.020 1.050 630,000 648,300 1.0290 0.338 0.334 0.338 0.334 0.344 1,921,960 0.3373 1.98%
2010-02-01 0 1.010 1.000 1.020 1.000 1.020 846,000 855,320 1.0110 0.331 0.328 0.334 0.328 0.334 2,580,918 0.3314 1.00%
2010-01-29 0 1.000 0.990 1.000 0.960 1.020 500,000 493,200 0.9864 0.328 0.325 0.328 0.315 0.334 1,525,365 0.3233 0.00%
2010-01-28 0 1.000 1.000 1.030 0.990 1.100 210,000 220,400 1.0495 0.328 0.328 0.338 0.325 0.361 640,653 0.3440 2.04%
2010-01-27 0 0.980 0.980 1.000 0.980 1.050 286,000 292,420 1.0224 0.321 0.321 0.328 0.321 0.344 872,509 0.3351 -3.92%
2010-01-26 0 1.020 1.020 1.040 1.010 1.050 988,000 1,015,680 1.0280 0.334 0.334 0.341 0.331 0.344 3,014,122 0.3370 -3.77%
2010-01-25 0 1.060 1.050 1.060 1.040 1.080 98,000 102,760 1.0486 0.347 0.344 0.347 0.341 0.354 298,972 0.3437 -1.85%
2010-01-22 0 1.080 1.060 1.080 1.010 1.080 1,050,000 1,098,200 1.0459 0.354 0.347 0.354 0.331 0.354 3,203,267 0.3428 -0.92%
2010-01-21 0 1.090 1.070 1.090 1.070 1.120 1,052,000 1,153,340 1.0963 0.357 0.351 0.357 0.351 0.367 3,209,369 0.3594 -2.68%
2010-01-20 0 1.120 1.080 1.120 1.080 1.130 2,288,000 2,563,200 1.1203 0.367 0.354 0.367 0.354 0.370 6,980,072 0.3672 1.82%
2010-01-19 0 1.100 1.090 1.100 1.090 1.140 332,000 366,960 1.1053 0.361 0.357 0.361 0.357 0.374 1,012,843 0.3623 -2.65%
2010-01-18 0 1.130 1.120 1.130 1.070 1.170 4,860,000 5,468,540 1.1252 0.370 0.367 0.370 0.351 0.384 14,826,552 0.3688 0.89%
2010-01-15 0 1.120 1.100 1.120 1.050 1.140 2,704,000 2,976,600 1.1008 0.367 0.361 0.367 0.344 0.374 8,249,176 0.3608 6.67%
2010-01-14 0 1.050 1.050 1.060 1.020 1.050 4,047,000 4,207,680 1.0397 0.344 0.344 0.347 0.334 0.344 12,346,308 0.3408 2.94%
2010-01-13 0 1.020 1.010 1.020 0.990 1.020 2,402,500 2,409,710 1.0030 0.334 0.331 0.334 0.325 0.334 7,329,381 0.3288 -0.97%
2010-01-12 0 1.030 1.020 1.030 0.950 1.030 4,478,000 4,484,440 1.0014 0.338 0.334 0.338 0.311 0.338 13,661,173 0.3283 7.29%
2010-01-11 0 0.960 0.940 0.960 0.910 0.960 566,000 533,420 0.9424 0.315 0.308 0.315 0.298 0.315 1,726,714 0.3089 3.23%
2010-01-08 0 0.930 0.930 0.940 0.910 0.940 224,000 207,300 0.9254 0.305 0.305 0.308 0.298 0.308 683,364 0.3034 0.00%
2010-01-07 0 0.930 0.910 0.930 0.910 0.930 166,000 151,980 0.9155 0.305 0.298 0.305 0.298 0.305 506,421 0.3001 -0.43%
2010-01-06 0 0.950 0.940 0.950 0.920 0.950 337,500 315,985 0.9363 0.306 0.303 0.306 0.296 0.306 1,047,260 0.3017 1.06%
2010-01-05 0 0.940 0.940 0.950 0.940 0.950 942,000 887,900 0.9426 0.303 0.303 0.306 0.303 0.306 2,923,018 0.3038 1.08%
2010-01-04 0 0.930 0.930 0.940 0.930 0.940 94,000 88,100 0.9372 0.300 0.300 0.303 0.300 0.303 291,681 0.3020 -1.06%
2009-12-31 0 0.940 0.930 0.940 0.930 0.940 210,000 195,500 0.9310 0.303 0.300 0.303 0.300 0.303 651,628 0.3000 1.08%
2009-12-30 0 0.930 0.920 0.930 0.920 0.930 170,000 157,720 0.9278 0.300 0.296 0.300 0.296 0.300 527,509 0.2990 0.00%
2009-12-29 0 0.930 0.920 0.930 0.900 0.930 538,000 492,740 0.9159 0.300 0.296 0.300 0.290 0.300 1,669,410 0.2952 3.33%
2009-12-28 0 0.900 0.890 0.900 0.890 0.910 226,000 203,460 0.9003 0.290 0.287 0.290 0.287 0.293 701,276 0.2901 0.00%
2009-12-24 0 0.900 0.880 0.900 0.880 0.910 586,000 521,760 0.8904 0.290 0.284 0.290 0.284 0.293 1,818,353 0.2869 0.00%
2009-12-23 0 0.900 0.890 0.900 0.880 0.910 566,000 508,260 0.8980 0.290 0.287 0.290 0.284 0.293 1,756,293 0.2894 -1.10%
2009-12-22 0 0.910 0.900 0.910 0.900 0.920 660,000 598,300 0.9065 0.293 0.290 0.293 0.290 0.296 2,047,975 0.2921 2.25%
2009-12-21 0 0.890 0.880 0.890 0.880 0.900 1,078,000 957,820 0.8885 0.287 0.284 0.287 0.284 0.290 3,345,025 0.2863 1.14%
2009-12-18 0 0.880 0.870 0.880 0.870 0.900 1,773,050 1,549,164 0.8737 0.284 0.280 0.284 0.280 0.290 5,501,760 0.2816 -3.30%
2009-12-17 0 0.910 0.890 0.910 0.900 0.930 1,132,000 1,029,340 0.9093 0.293 0.287 0.293 0.290 0.300 3,512,587 0.2930 -1.09%
2009-12-16 0 0.920 0.910 0.920 0.900 0.930 1,668,000 1,522,260 0.9126 0.296 0.293 0.296 0.290 0.300 5,175,790 0.2941 -1.08%
2009-12-15 0 0.930 0.920 0.930 0.920 0.940 874,000 812,800 0.9300 0.300 0.296 0.300 0.296 0.303 2,712,015 0.2997 -1.06%
2009-12-14 0 0.940 0.940 0.950 0.930 0.960 1,222,000 1,152,280 0.9429 0.303 0.303 0.306 0.300 0.309 3,791,856 0.3039 -1.05%
2009-12-11 0 0.950 0.940 0.950 0.940 0.970 1,014,000 964,700 0.9514 0.306 0.303 0.306 0.303 0.313 3,146,434 0.3066 0.00%
2009-12-10 0 0.950 0.940 0.950 0.940 1.010 3,176,000 3,059,820 0.9634 0.306 0.303 0.306 0.303 0.325 9,855,102 0.3105 -3.06%
2009-12-09 0 0.980 0.960 0.980 0.950 1.010 5,306,000 5,155,280 0.9716 0.316 0.309 0.316 0.306 0.325 16,464,474 0.3131 -2.97%
2009-12-08 0 1.010 1.010 1.020 0.990 1.080 12,274,000 12,666,740 1.0320 0.325 0.325 0.329 0.319 0.348 38,086,121 0.3326 1.00%
2009-12-07 0 1.000 0.990 1.000 0.960 1.030 3,052,000 3,044,680 0.9976 0.322 0.319 0.322 0.309 0.332 9,470,331 0.3215 6.38%
2009-12-04 0 0.940 0.930 0.940 0.910 0.960 1,606,000 1,509,140 0.9397 0.303 0.300 0.303 0.293 0.309 4,983,405 0.3028 2.17%
2009-12-03 0 0.920 0.920 0.930 0.910 0.940 498,000 459,980 0.9237 0.296 0.296 0.300 0.293 0.303 1,545,290 0.2977 0.00%
2009-12-02 0 0.920 0.920 0.930 0.920 0.990 2,833,000 2,672,090 0.9432 0.296 0.296 0.300 0.296 0.319 8,790,776 0.3040 -2.13%
2009-12-01 0 0.940 0.940 0.950 0.930 0.990 1,066,000 1,018,556 0.9555 0.303 0.303 0.306 0.300 0.319 3,307,789 0.3079 1.08%
2009-11-30 0 0.930 0.920 0.930 0.890 0.950 942,000 874,192 0.9280 0.300 0.296 0.300 0.287 0.306 2,923,018 0.2991 4.49%
2009-11-27 0 0.890 0.890 0.900 0.860 0.910 1,098,000 984,480 0.8966 0.287 0.287 0.290 0.277 0.293 3,407,085 0.2890 1.14%
2009-11-26 0 0.880 0.880 0.900 0.880 0.900 1,008,000 896,980 0.8899 0.284 0.284 0.290 0.284 0.290 3,127,816 0.2868 -1.12%
2009-11-25 0 0.890 0.890 0.900 0.890 0.930 1,914,500 1,738,345 0.9080 0.287 0.287 0.290 0.287 0.300 5,940,678 0.2926 1.14%
2009-11-24 0 0.880 0.880 0.900 0.880 0.940 742,000 674,700 0.9093 0.284 0.284 0.290 0.284 0.303 2,302,420 0.2930 -1.12%
2009-11-23 0 0.890 0.890 0.900 0.890 0.940 810,000 734,640 0.9070 0.287 0.287 0.290 0.287 0.303 2,513,423 0.2923 -1.11%
2009-11-20 0 0.900 0.890 0.900 0.880 0.910 780,000 701,540 0.8994 0.290 0.287 0.290 0.284 0.293 2,420,334 0.2899 0.00%
2009-11-19 0 0.900 0.890 0.900 0.900 0.920 247,000 223,580 0.9052 0.290 0.287 0.290 0.290 0.296 766,439 0.2917 0.00%
2009-11-18 0 0.900 0.890 0.900 0.900 0.910 694,000 625,160 0.9008 0.290 0.287 0.290 0.290 0.293 2,153,476 0.2903 0.00%
2009-11-17 0 0.900 0.900 0.910 0.880 0.950 2,090,000 1,882,800 0.9009 0.290 0.290 0.293 0.284 0.306 6,485,253 0.2903 -4.26%
2009-11-16 0 0.940 0.930 0.950 0.930 0.980 862,000 817,360 0.9482 0.303 0.300 0.306 0.300 0.316 2,674,779 0.3056 -4.08%
2009-11-13 0 0.980 0.960 0.980 0.980 1.000 208,000 205,780 0.9893 0.316 0.309 0.316 0.316 0.322 645,422 0.3188 0.00%
2009-11-12 0 0.980 0.970 0.990 0.960 1.040 530,000 523,860 0.9884 0.316 0.313 0.319 0.309 0.335 1,644,586 0.3185 -2.00%
2009-11-11 0 1.000 1.000 1.030 1.000 1.050 200,200 207,706 1.0375 0.322 0.322 0.332 0.322 0.338 621,219 0.3344 -3.85%
2009-11-10 0 1.040 1.000 1.040 1.020 1.080 370,000 385,040 1.0406 0.335 0.322 0.335 0.329 0.348 1,148,107 0.3354 1.96%
2009-11-09 0 1.020 1.010 1.040 1.000 1.100 956,863 989,392 1.0340 0.329 0.325 0.335 0.322 0.354 2,969,138 0.3332 -2.86%
2009-11-06 0 1.050 1.020 1.050 1.030 1.080 1,282,000 1,367,040 1.0663 0.338 0.329 0.338 0.332 0.348 3,978,035 0.3436 0.00%
2009-11-05 0 1.050 1.010 1.050 1.000 1.130 2,350,000 2,490,380 1.0597 0.338 0.325 0.338 0.322 0.364 7,292,031 0.3415 8.25%
2009-11-04 0 0.970 0.950 0.970 0.910 0.970 1,818,000 1,702,940 0.9367 0.313 0.306 0.313 0.293 0.313 5,641,239 0.3019 6.59%
2009-11-03 0 0.910 0.890 0.910 0.900 0.920 86,000 78,160 0.9088 0.293 0.287 0.293 0.290 0.296 266,857 0.2929 -1.09%
2009-11-02 0 0.920 0.890 0.920 0.900 0.920 372,000 334,894 0.9003 0.296 0.287 0.296 0.290 0.296 1,154,313 0.2901 0.00%
2009-10-30 0 0.920 0.890 0.920 0.870 0.920 942,000 832,320 0.8836 0.296 0.287 0.296 0.280 0.296 2,923,018 0.2847 4.55%
2009-10-29 0 0.880 0.870 0.880 0.870 0.920 1,986,000 1,746,780 0.8795 0.284 0.280 0.284 0.280 0.296 6,162,542 0.2835 -2.22%
2009-10-28 0 0.900 0.900 0.910 0.870 0.900 290,000 259,240 0.8939 0.290 0.290 0.293 0.280 0.290 899,868 0.2881 1.12%
2009-10-27 0 0.890 0.870 0.930 0.870 0.910 652,000 577,720 0.8861 0.287 0.280 0.300 0.280 0.293 2,023,151 0.2856 2.30%
2009-10-23 0 0.870 0.860 0.870 0.850 0.890 252,000 218,700 0.8679 0.280 0.277 0.280 0.274 0.287 781,954 0.2797 1.16%
2009-10-22 0 0.860 0.840 0.860 0.840 0.880 428,000 365,780 0.8546 0.277 0.271 0.277 0.271 0.284 1,328,080 0.2754 -2.27%
2009-10-21 0 0.880 0.880 0.890 0.860 0.880 74,000 64,920 0.8773 0.284 0.284 0.287 0.277 0.284 229,621 0.2827 0.00%
2009-10-20 0 0.880 0.880 0.900 0.850 0.880 360,000 309,720 0.8603 0.284 0.284 0.290 0.274 0.284 1,117,077 0.2773 1.15%
2009-10-19 0 0.870 0.840 0.870 0.820 0.870 290,000 244,240 0.8422 0.280 0.271 0.280 0.264 0.280 899,868 0.2714 3.57%
2009-10-16 0 0.840 0.830 0.850 0.820 0.850 556,000 462,580 0.8320 0.271 0.267 0.274 0.264 0.274 1,725,263 0.2681 1.20%
2009-10-15 0 0.830 0.820 0.830 0.820 0.840 310,000 257,300 0.8300 0.267 0.264 0.267 0.264 0.271 961,927 0.2675 -1.19%
2009-10-14 0 0.840 0.810 0.840 0.820 0.840 166,000 137,620 0.8290 0.271 0.261 0.271 0.264 0.271 515,097 0.2672 1.20%
2009-10-13 0 0.830 0.820 0.840 0.830 0.840 730,000 609,000 0.8342 0.267 0.264 0.271 0.267 0.271 2,265,184 0.2689 0.00%
2009-10-12 0 0.830 0.800 0.830 0.830 0.830 180,000 149,400 0.8300 0.267 0.258 0.267 0.267 0.267 558,539 0.2675 2.47%
2009-10-09 0 0.810 0.810 0.820 0.810 0.810 148,000 119,880 0.8100 0.261 0.261 0.264 0.261 0.261 459,243 0.2610 0.00%
2009-10-08 0 0.810 0.800 0.810 0.780 0.810 388,000 307,520 0.7926 0.261 0.258 0.261 0.251 0.261 1,203,961 0.2554 0.00%
2009-10-07 0 0.810 0.800 0.810 0.790 0.810 184,000 147,060 0.7992 0.261 0.258 0.261 0.255 0.261 570,950 0.2576 1.25%
2009-10-06 0 0.800 0.790 0.800 0.800 0.810 170,000 136,360 0.8021 0.258 0.255 0.258 0.258 0.261 527,509 0.2585 1.27%
2009-10-05 0 0.790 0.790 0.800 0.790 0.800 13,172,000 10,275,580 0.7801 0.255 0.255 0.258 0.255 0.258 40,872,608 0.2514 1.28%
2009-10-02 0 0.780 0.780 0.790 0.760 0.780 1,040,000 808,700 0.7776 0.251 0.251 0.255 0.245 0.251 3,227,111 0.2506 -2.50%
2009-09-30 0 0.800 0.780 0.800 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2009-09-29 0 0.800 0.770 0.800 - - 0 0 - 0.258 0.248 0.258 - - 0 - 0.00%
2009-09-28 0 0.800 0.780 0.800 - - 0 0 - 0.258 0.251 0.258 - - 0 - 0.00%
2009-09-25 0 0.800 0.790 0.800 0.770 0.800 220,000 171,500 0.7795 0.258 0.255 0.258 0.248 0.258 682,658 0.2512 1.27%
2009-09-24 0 0.790 0.780 0.790 0.790 0.800 100,000 79,200 0.7920 0.255 0.251 0.255 0.255 0.258 310,299 0.2552 1.28%
2009-09-23 0 0.780 0.770 0.790 0.770 0.800 1,262,000 986,600 0.7818 0.251 0.248 0.255 0.248 0.258 3,915,976 0.2519 -2.50%
2009-09-22 0 0.800 0.790 0.810 0.790 0.810 822,000 656,080 0.7982 0.258 0.255 0.261 0.255 0.261 2,550,659 0.2572 0.00%
2009-09-21 0 0.800 0.790 0.800 0.790 0.800 106,000 84,260 0.7949 0.258 0.255 0.258 0.255 0.258 328,917 0.2562 3.90%
2009-09-18 0 0.770 0.770 0.800 0.770 0.800 114,000 90,260 0.7918 0.248 0.248 0.258 0.248 0.258 353,741 0.2552 -2.53%
2009-09-17 0 0.790 0.780 0.790 0.770 0.840 3,422,000 2,806,744 0.8202 0.255 0.251 0.255 0.248 0.271 10,618,438 0.2643 -5.95%
2009-09-16 0 0.840 0.800 0.840 0.820 0.850 102,000 85,900 0.8422 0.271 0.258 0.271 0.264 0.274 316,505 0.2714 5.00%
2009-09-15 0 0.800 0.800 0.880 0.790 0.890 398,000 328,140 0.8245 0.258 0.258 0.284 0.255 0.287 1,234,991 0.2657 2.56%
2009-09-14 0 0.780 0.780 0.790 0.770 0.800 2,364,000 1,846,500 0.7811 0.251 0.251 0.255 0.248 0.258 7,335,473 0.2517 -2.50%
2009-09-11 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.258 0.255 0.258 0.255 0.258 93,090 0.2567 3.90%
2009-09-10 0 0.770 0.770 0.790 0.760 0.780 1,000,000 769,900 0.7699 0.248 0.248 0.255 0.245 0.251 3,102,992 0.2481 -1.28%
2009-09-09 0 0.780 0.780 0.800 0.760 0.800 430,000 339,060 0.7885 0.251 0.251 0.258 0.245 0.258 1,334,286 0.2541 2.63%
2009-09-08 0 0.760 0.750 0.770 0.750 0.770 1,550,000 1,180,400 0.7615 0.245 0.242 0.248 0.242 0.248 4,809,637 0.2454 -1.30%
2009-09-07 0 0.770 0.760 0.770 0.750 0.780 1,780,000 1,358,900 0.7634 0.248 0.245 0.248 0.242 0.251 5,523,325 0.2460 -1.28%
2009-09-04 0 0.780 0.780 0.790 0.770 0.790 910,000 709,100 0.7792 0.251 0.251 0.255 0.248 0.255 2,823,723 0.2511 -2.50%
2009-09-03 0 0.800 0.790 0.800 0.800 0.810 776,000 620,900 0.8001 0.258 0.255 0.258 0.258 0.261 2,407,922 0.2579 0.00%
2009-09-02 0 0.800 0.750 0.800 0.740 0.800 1,132,000 849,760 0.7507 0.258 0.242 0.258 0.238 0.258 3,512,587 0.2419 0.00%
2009-09-01 0 0.800 0.770 0.800 0.770 0.820 90,000 70,000 0.7778 0.258 0.248 0.258 0.248 0.264 279,269 0.2507 -2.44%
2009-08-31 0 0.820 0.750 0.820 - - 0 0 - 0.264 0.242 0.264 - - 0 - 0.00%
2009-08-28 0 0.820 0.760 0.820 - - 0 0 - 0.264 0.245 0.264 - - 0 - 0.00%
2009-08-27 0 0.820 0.770 0.820 - - 0 0 - 0.264 0.248 0.264 - - 0 - -1.20%
2009-08-26 0 0.830 0.730 0.830 0.830 0.840 32,000 26,600 0.8313 0.267 0.235 0.267 0.267 0.271 99,296 0.2679 -1.19%
2009-08-25 0 0.840 0.760 0.840 - - 0 0 - 0.271 0.245 0.271 - - 0 - -1.18%
2009-08-24 0 0.850 0.750 0.850 0.750 0.850 10,000 7,900 0.7900 0.274 0.242 0.274 0.242 0.274 31,030 0.2546 8.97%
2009-08-21 0 0.780 0.780 0.840 - - 0 0 - 0.251 0.251 0.271 - - 0 - 0.00%
2009-08-20 0 0.780 0.780 0.830 0.780 0.800 116,000 91,200 0.7862 0.251 0.251 0.267 0.251 0.258 359,947 0.2534 0.65%
2009-08-19 0 0.800 0.800 0.850 0.800 0.820 104,000 83,640 0.8042 0.250 0.250 0.265 0.250 0.256 333,121 0.2511 -4.76%
2009-08-18 0 0.840 0.840 0.850 - - 0 0 - 0.262 0.262 0.265 - - 0 - 0.00%
2009-08-17 0 0.840 0.820 0.850 - - 0 0 - 0.262 0.256 0.265 - - 0 - 0.00%
2009-08-14 0 0.840 0.840 0.850 0.840 0.850 1,124,000 947,000 0.8425 0.262 0.262 0.265 0.262 0.265 3,600,271 0.2630 -1.18%
2009-08-13 0 0.850 0.840 0.850 0.830 0.870 1,128,000 941,820 0.8349 0.265 0.262 0.265 0.259 0.272 3,613,084 0.2607 1.19%
2009-08-12 0 0.840 0.830 0.850 0.840 0.850 254,000 215,100 0.8469 0.262 0.259 0.265 0.262 0.265 813,584 0.2644 -1.18%
2009-08-11 0 0.850 0.840 0.850 0.840 0.850 40,000 33,900 0.8475 0.265 0.262 0.265 0.262 0.265 128,124 0.2646 2.41%
2009-08-10 0 0.830 0.830 0.850 - - 20,000 17,000 0.8500 0.259 0.259 0.265 - - 64,062 0.2654 0.00%
2009-08-07 0 0.830 0.820 0.850 0.830 0.850 186,000 154,620 0.8313 0.259 0.256 0.265 0.259 0.265 595,774 0.2595 -2.35%
2009-08-06 0 0.850 0.840 0.850 0.850 0.850 90,000 76,000 0.8444 0.265 0.262 0.265 0.265 0.265 288,278 0.2636 1.19%
2009-08-05 0 0.840 0.840 0.850 0.840 0.850 848,000 714,420 0.8425 0.262 0.262 0.265 0.262 0.265 2,716,219 0.2630 0.00%
2009-08-04 0 0.840 0.840 0.850 0.830 0.850 40,000 33,800 0.8450 0.262 0.262 0.265 0.259 0.265 128,124 0.2638 -1.18%
2009-08-03 0 0.850 0.840 0.850 0.830 0.850 324,000 272,860 0.8422 0.265 0.262 0.265 0.259 0.265 1,037,801 0.2629 0.00%
2009-07-31 0 0.850 0.840 0.850 0.850 0.850 284,000 241,400 0.8500 0.265 0.262 0.265 0.265 0.265 909,677 0.2654 1.19%
2009-07-30 0 0.840 0.830 0.840 0.810 0.840 96,000 80,200 0.8354 0.262 0.259 0.262 0.253 0.262 307,496 0.2608 0.00%
2009-07-29 0 0.840 0.840 0.850 0.840 0.850 46,000 38,740 0.8422 0.262 0.262 0.265 0.262 0.265 147,342 0.2629 3.70%
2009-07-28 0 0.810 0.810 0.830 0.810 0.820 104,000 85,760 0.8246 0.253 0.253 0.259 0.253 0.256 333,121 0.2574 -1.22%
2009-07-27 0 0.820 0.820 0.830 0.800 0.850 238,000 196,260 0.8246 0.256 0.256 0.259 0.250 0.265 762,335 0.2574 0.00%
2009-07-24 0 0.820 0.810 0.820 0.820 0.820 88,000 72,160 0.8200 0.256 0.253 0.256 0.256 0.256 281,872 0.2560 -1.20%
2009-07-23 0 0.830 0.810 0.830 0.800 0.830 94,000 75,620 0.8045 0.259 0.253 0.259 0.250 0.259 301,090 0.2512 0.00%
2009-07-22 0 0.830 0.800 0.830 0.820 0.840 150,000 123,520 0.8235 0.259 0.250 0.259 0.256 0.262 480,463 0.2571 -1.19%
2009-07-21 0 0.840 0.780 0.840 0.820 0.840 74,000 60,960 0.8238 0.262 0.244 0.262 0.256 0.262 237,029 0.2572 2.44%
2009-07-20 0 0.820 0.780 0.820 0.820 0.820 2,000 1,640 0.8200 0.256 0.244 0.256 0.256 0.256 6,406 0.2560 -1.20%
2009-07-17 0 0.830 0.810 0.840 0.810 0.830 188,000 152,880 0.8132 0.259 0.253 0.262 0.253 0.259 602,181 0.2539 -1.19%
2009-07-16 0 0.840 0.820 0.850 0.820 0.850 248,000 207,300 0.8359 0.262 0.256 0.265 0.256 0.265 794,366 0.2610 -3.45%
2009-07-15 0 0.870 0.870 0.900 0.850 0.940 842,000 749,200 0.8898 0.272 0.272 0.281 0.265 0.293 2,697,000 0.2778 2.35%
2009-07-14 0 0.850 0.830 0.850 0.790 0.880 1,162,000 966,040 0.8314 0.265 0.259 0.265 0.247 0.275 3,721,989 0.2595 13.33%
2009-07-13 0 0.750 0.750 0.760 0.740 0.750 74,000 55,000 0.7432 0.234 0.234 0.237 0.231 0.234 237,029 0.2320 1.35%
2009-07-10 0 0.740 0.700 0.750 0.740 0.740 20,000 14,800 0.7400 0.231 0.219 0.234 0.231 0.231 64,062 0.2310 0.00%
2009-07-09 0 0.740 0.670 0.740 0.740 0.740 50,000 36,600 0.7320 0.231 0.209 0.231 0.231 0.231 160,154 0.2285 2.78%
2009-07-08 0 0.720 0.660 0.720 - - 0 0 - 0.225 0.206 0.225 - - 0 - -2.70%
2009-07-07 0 0.740 0.660 0.740 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2009-07-06 0 0.740 0.680 0.740 - - 0 0 - 0.231 0.212 0.231 - - 0 - -1.33%
2009-07-03 0 0.750 0.680 0.750 - - 0 0 - 0.234 0.212 0.234 - - 0 - 0.00%
2009-07-02 0 0.750 0.670 0.750 - - 0 0 - 0.234 0.209 0.234 - - 0 - 0.00%
2009-06-30 0 0.750 0.670 0.760 - - 0 0 - 0.234 0.209 0.237 - - 0 - 0.00%
2009-06-29 0 0.750 0.680 0.760 - - 0 0 - 0.234 0.212 0.237 - - 0 - 0.00%
2009-06-26 0 0.750 0.750 0.760 - - 0 0 - 0.234 0.234 0.237 - - 0 - 1.35%
2009-06-25 0 0.740 0.660 0.740 - - 0 0 - 0.231 0.206 0.231 - - 0 - 0.00%
2009-06-24 0 0.740 0.740 0.750 - - 0 0 - 0.231 0.231 0.234 - - 0 - 8.82%
2009-06-23 0 0.680 0.660 0.740 - - 0 0 - 0.212 0.206 0.231 - - 0 - 0.00%
2009-06-22 0 0.680 0.670 0.680 - - 0 0 - 0.212 0.209 0.212 - - 0 - -2.86%
2009-06-19 0 0.700 0.680 0.740 0.700 0.700 50,000 35,000 0.7000 0.219 0.212 0.231 0.219 0.219 160,154 0.2185 2.94%
2009-06-18 0 0.680 0.670 0.740 - - 0 0 - 0.212 0.209 0.231 - - 0 - 0.00%
2009-06-17 0 0.680 0.670 0.680 - - 0 0 - 0.212 0.209 0.212 - - 0 - -1.45%
2009-06-16 0 0.690 0.680 0.730 - - 0 0 - 0.215 0.212 0.228 - - 0 - 0.00%
2009-06-15 0 0.690 0.670 0.740 - - 0 0 - 0.215 0.209 0.231 - - 0 - 0.00%
2009-06-12 0 0.690 0.680 0.690 - - 0 0 - 0.215 0.212 0.215 - - 0 - -2.82%
2009-06-11 0 0.710 0.700 0.710 - - 0 0 - 0.222 0.219 0.222 - - 0 - -2.74%
2009-06-10 0 0.730 0.720 0.740 0.730 0.730 20,000 14,600 0.7300 0.228 0.225 0.231 0.228 0.228 64,062 0.2279 0.00%
2009-06-09 0 0.730 0.730 0.740 0.730 0.730 20,000 14,600 0.7300 0.228 0.228 0.231 0.228 0.228 64,062 0.2279 -1.35%
2009-06-08 0 0.740 0.730 0.760 0.740 0.750 1,980,000 1,484,820 0.7499 0.231 0.228 0.237 0.231 0.234 6,342,115 0.2341 -1.33%
2009-06-05 0 0.750 0.710 0.720 - - 700,000 525,000 0.7500 0.234 0.222 0.225 - - 2,242,162 0.2341 0.00%
2009-06-04 0 0.750 0.710 0.750 0.720 0.750 48,000 34,920 0.7275 0.234 0.222 0.234 0.225 0.234 153,748 0.2271 0.00%
2009-06-03 0 0.750 0.780 0.790 0.740 0.750 150,000 112,400 0.7493 0.234 0.244 0.247 0.231 0.234 480,463 0.2339 2.74%
2009-06-02 0 0.730 0.740 0.750 0.730 0.730 122,000 89,060 0.7300 0.228 0.231 0.234 0.228 0.228 390,777 0.2279 -2.67%
2009-06-01 0 0.750 0.730 0.770 0.750 0.750 10,000 7,500 0.7500 0.234 0.228 0.240 0.234 0.234 32,031 0.2341 2.74%
2009-05-29 0 0.730 0.730 0.770 0.730 0.730 28,000 20,440 0.7300 0.228 0.228 0.240 0.228 0.228 89,686 0.2279 -2.67%
2009-05-27 0 0.750 0.760 0.770 0.750 0.750 196,000 147,000 0.7500 0.234 0.237 0.240 0.234 0.234 627,805 0.2341 0.00%
2009-05-26 0 0.750 0.740 0.760 0.750 0.750 314,000 236,580 0.7534 0.234 0.231 0.237 0.234 0.234 1,005,770 0.2352 0.00%
2009-05-25 0 0.750 0.720 0.750 0.710 0.760 70,000 50,480 0.7211 0.234 0.225 0.234 0.222 0.237 224,216 0.2251 -3.85%
2009-05-22 0 0.780 0.750 0.780 0.780 0.780 14,000 10,920 0.7800 0.244 0.234 0.244 0.244 0.244 44,843 0.2435 0.00%
2009-05-21 0 0.780 0.730 0.780 0.730 0.780 112,109 82,134 0.7326 0.244 0.228 0.244 0.228 0.244 359,095 0.2287 0.00%
2009-05-20 0 0.780 0.730 0.780 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2009-05-19 0 0.780 0.730 0.790 - - 0 0 - 0.244 0.228 0.247 - - 0 - 0.00%
2009-05-18 0 0.780 0.720 0.780 - - 0 0 - 0.244 0.225 0.244 - - 0 - -1.27%
2009-05-15 0 0.790 0.790 0.850 0.790 0.800 96,000 76,420 0.7960 0.247 0.247 0.265 0.247 0.250 307,496 0.2485 0.00%
2009-05-14 0 0.790 0.720 0.790 0.710 0.800 72,000 52,900 0.7347 0.247 0.225 0.247 0.222 0.250 230,622 0.2294 11.27%
2009-05-13 0 0.710 0.700 0.720 0.700 0.710 400,000 281,500 0.7038 0.222 0.219 0.225 0.219 0.222 1,281,235 0.2197 1.43%
2009-05-12 0 0.700 0.800 0.810 0.700 0.700 400,000 280,000 0.7000 0.219 0.250 0.253 0.219 0.219 1,281,235 0.2185 2.94%
2009-05-11 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.212 0.212 0.219 0.212 0.212 25,625 0.2123 0.00%
2009-05-08 0 0.680 0.650 0.680 0.680 0.680 28,000 19,040 0.6800 0.212 0.203 0.212 0.212 0.212 89,686 0.2123 -1.45%
2009-05-07 0 0.690 0.690 0.700 - - 0 0 - 0.215 0.215 0.219 - - 0 - 1.47%
2009-05-06 0 0.680 0.680 0.690 - - 0 0 - 0.212 0.212 0.215 - - 0 - 0.00%
2009-05-05 0 0.680 0.690 0.700 0.670 0.670 13,750 9,143 0.6649 0.212 0.215 0.219 0.209 0.209 44,042 0.2076 1.49%
2009-05-04 0 0.670 0.650 0.670 - - 0 0 - 0.209 0.203 0.209 - - 0 - 0.00%
2009-04-30 0 0.670 0.680 0.820 0.650 0.670 460,750 304,265 0.6604 0.209 0.212 0.256 0.203 0.209 1,475,823 0.2062 3.08%
2009-04-29 0 0.650 0.640 0.660 0.650 0.650 58,000 37,700 0.6500 0.203 0.200 0.206 0.203 0.203 185,779 0.2029 0.00%
2009-04-28 0 0.650 0.640 0.660 - - 0 0 - 0.203 0.200 0.206 - - 0 - 0.00%
2009-04-27 0 0.650 0.650 0.660 0.650 0.660 160,000 104,200 0.6513 0.203 0.203 0.206 0.203 0.206 512,494 0.2033 0.00%
2009-04-24 0 0.650 0.640 0.660 0.640 0.650 160,000 103,900 0.6494 0.203 0.200 0.206 0.200 0.203 512,494 0.2027 0.00%
2009-04-23 0 0.650 0.650 0.660 0.650 0.660 288,000 187,700 0.6517 0.203 0.203 0.206 0.203 0.206 922,489 0.2035 -1.52%
2009-04-22 0 0.660 0.650 0.660 0.650 0.660 684,000 450,160 0.6581 0.206 0.203 0.206 0.203 0.206 2,190,912 0.2055 0.00%
2009-04-21 0 0.660 0.650 0.660 0.650 0.660 360,000 237,100 0.6586 0.206 0.203 0.206 0.203 0.206 1,153,112 0.2056 0.00%
2009-04-20 0 0.660 0.650 0.660 0.650 0.660 818,000 533,400 0.6521 0.206 0.203 0.206 0.203 0.206 2,620,126 0.2036 1.54%
2009-04-17 0 0.650 0.640 0.650 0.640 0.650 328,000 213,000 0.6494 0.203 0.200 0.203 0.200 0.203 1,050,613 0.2027 3.17%
2009-04-16 0 0.630 0.620 0.630 0.630 0.640 464,000 293,320 0.6322 0.197 0.194 0.197 0.197 0.200 1,486,233 0.1974 0.00%
2009-04-15 0 0.630 0.620 0.630 0.630 0.640 426,000 268,480 0.6302 0.197 0.194 0.197 0.197 0.200 1,364,516 0.1968 0.00%
2009-04-14 0 0.630 0.620 0.630 0.630 0.640 390,000 246,500 0.6321 0.197 0.194 0.197 0.197 0.200 1,249,204 0.1973 1.61%
2009-04-09 0 0.620 0.620 0.630 - - 0 0 - 0.194 0.194 0.197 - - 0 - 0.00%
2009-04-08 0 0.620 0.610 0.620 0.600 0.640 450,000 278,080 0.6180 0.194 0.190 0.194 0.187 0.200 1,441,390 0.1929 0.00%
2009-04-07 0 0.620 0.610 0.620 0.620 0.630 210,000 130,700 0.6224 0.194 0.190 0.194 0.194 0.197 672,649 0.1943 0.00%
2009-04-06 0 0.620 0.630 0.650 0.610 0.630 370,000 227,900 0.6159 0.194 0.197 0.203 0.190 0.197 1,185,143 0.1923 0.00%
2009-04-03 0 0.620 0.620 0.650 0.590 0.620 2,302,000 1,378,626 0.5989 0.194 0.194 0.203 0.184 0.194 7,373,509 0.1870 3.33%
2009-04-02 0 0.600 0.590 0.600 0.590 0.600 200,000 119,700 0.5985 0.187 0.184 0.187 0.184 0.187 640,618 0.1869 1.69%
2009-04-01 0 0.590 0.580 0.590 0.590 0.600 120,000 71,400 0.5950 0.184 0.181 0.184 0.184 0.187 384,371 0.1858 0.00%
2009-03-31 0 0.590 0.580 0.590 - - 0 0 - 0.184 0.181 0.184 - - 0 - 0.00%
2009-03-30 0 0.590 0.580 0.590 0.590 0.590 201,000 118,550 0.5898 0.184 0.181 0.184 0.184 0.184 643,821 0.1841 0.00%
2009-03-27 0 0.590 0.570 0.590 0.580 0.590 150,000 88,260 0.5884 0.184 0.178 0.184 0.181 0.184 480,463 0.1837 0.00%
2009-03-26 0 0.590 0.580 0.590 0.590 0.590 90,000 53,100 0.5900 0.184 0.181 0.184 0.184 0.184 288,278 0.1842 0.00%
2009-03-25 0 0.590 0.570 0.590 0.560 0.590 482,000 284,080 0.5894 0.184 0.178 0.184 0.175 0.184 1,543,889 0.1840 -1.67%
2009-03-24 0 0.600 0.590 0.600 0.600 0.600 250,000 150,000 0.6000 0.187 0.184 0.187 0.187 0.187 800,772 0.1873 0.00%
2009-03-23 0 0.600 0.590 0.600 0.600 0.630 260,000 158,400 0.6092 0.187 0.184 0.187 0.187 0.197 832,803 0.1902 0.00%
2009-03-20 0 0.600 0.580 0.600 - - 0 0 - 0.187 0.181 0.187 - - 0 - 0.00%
2009-03-19 0 0.600 0.570 0.600 0.590 0.610 270,000 162,200 0.6007 0.187 0.178 0.187 0.184 0.190 864,834 0.1876 0.00%
2009-03-18 0 0.600 0.580 0.600 0.600 0.610 150,000 90,300 0.6020 0.187 0.181 0.187 0.187 0.190 480,463 0.1879 0.00%
2009-03-17 0 0.600 0.570 0.600 0.600 0.610 140,000 84,200 0.6014 0.187 0.178 0.187 0.187 0.190 448,432 0.1878 0.00%
2009-03-16 0 0.600 0.570 0.600 0.600 0.600 60,000 36,000 0.6000 0.187 0.178 0.187 0.187 0.187 192,185 0.1873 5.26%
2009-03-13 0 0.570 0.570 0.580 0.570 0.570 22,000 12,540 0.5700 0.178 0.178 0.181 0.178 0.178 70,468 0.1780 0.00%
2009-03-12 0 0.570 0.560 0.580 0.570 0.570 12,000 6,840 0.5700 0.178 0.175 0.181 0.178 0.178 38,437 0.1780 -1.72%
2009-03-11 0 0.580 0.570 0.580 0.580 0.590 260,000 151,900 0.5842 0.181 0.178 0.181 0.181 0.184 832,803 0.1824 -3.33%
2009-03-10 0 0.600 0.590 0.600 0.580 0.600 230,000 134,400 0.5843 0.187 0.184 0.187 0.181 0.187 736,710 0.1824 1.69%
2009-03-09 0 0.590 0.570 0.590 0.570 0.600 112,000 66,540 0.5941 0.184 0.178 0.184 0.178 0.187 358,746 0.1855 -1.67%
2009-03-06 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.187 0.178 0.187 0.187 0.187 320,309 0.1873 1.69%
2009-03-05 0 0.590 0.590 0.600 0.590 0.600 112,000 66,580 0.5945 0.184 0.184 0.187 0.184 0.187 358,746 0.1856 0.00%
2009-03-04 0 0.590 0.570 0.600 0.570 0.590 63,124 35,942 0.5694 0.184 0.178 0.187 0.178 0.184 202,192 0.1778 -1.67%
2009-03-03 0 0.600 0.590 0.600 0.560 0.600 70,000 41,000 0.5857 0.187 0.184 0.187 0.175 0.187 224,216 0.1829 0.00%
2009-03-02 0 0.600 0.570 0.600 - - 0 0 - 0.187 0.178 0.187 - - 0 - 0.00%
2009-02-27 0 0.600 0.590 0.600 0.570 0.600 172,000 100,280 0.5830 0.187 0.184 0.187 0.178 0.187 550,931 0.1820 0.00%
2009-02-26 0 0.600 0.590 0.600 0.580 0.600 212,000 125,760 0.5932 0.187 0.184 0.187 0.181 0.187 679,055 0.1852 3.45%
2009-02-25 0 0.580 0.570 0.770 0.550 0.580 299,000 168,200 0.5625 0.181 0.178 0.240 0.172 0.181 957,723 0.1756 1.75%
2009-02-24 0 0.570 0.540 0.570 0.550 0.570 260,000 145,240 0.5586 0.178 0.169 0.178 0.172 0.178 832,803 0.1744 0.00%
2009-02-23 0 0.570 0.550 0.570 0.560 0.570 240,000 135,800 0.5658 0.178 0.172 0.178 0.175 0.178 768,741 0.1767 1.79%
2009-02-20 0 0.560 0.550 0.560 0.540 0.560 184,000 101,780 0.5532 0.175 0.172 0.175 0.169 0.175 589,368 0.1727 0.00%
2009-02-19 0 0.560 0.540 0.560 0.540 0.560 220,000 122,800 0.5582 0.175 0.169 0.175 0.169 0.175 704,679 0.1743 0.00%
2009-02-18 0 0.560 0.550 0.560 0.560 0.580 302,000 170,520 0.5646 0.175 0.172 0.175 0.175 0.181 967,333 0.1763 0.00%
2009-02-17 0 0.560 0.550 0.560 0.550 0.570 300,000 167,100 0.5570 0.175 0.172 0.175 0.172 0.178 960,926 0.1739 0.00%
2009-02-16 0 0.560 0.550 0.560 0.550 0.580 434,000 243,780 0.5617 0.175 0.172 0.175 0.172 0.181 1,390,140 0.1754 -6.67%
2009-02-13 0 0.600 0.560 0.600 0.550 0.600 120,000 68,900 0.5742 0.187 0.175 0.187 0.172 0.187 384,371 0.1793 3.45%
2009-02-12 0 0.580 0.550 0.580 0.540 0.580 600,000 329,000 0.5483 0.181 0.172 0.181 0.169 0.181 1,921,853 0.1712 3.57%
2009-02-11 0 0.560 0.560 0.580 0.540 0.560 176,000 95,960 0.5452 0.175 0.175 0.181 0.169 0.175 563,744 0.1702 3.70%
2009-02-10 0 0.540 0.540 0.550 0.520 0.540 286,000 151,380 0.5293 0.169 0.169 0.172 0.162 0.169 916,083 0.1652 3.85%
2009-02-09 0 0.520 0.510 0.520 0.520 0.530 246,000 129,020 0.5245 0.162 0.159 0.162 0.162 0.165 787,960 0.1637 0.00%
2009-02-06 0 0.520 0.510 0.520 0.520 0.540 412,000 215,580 0.5233 0.162 0.159 0.162 0.162 0.169 1,319,672 0.1634 -3.70%
2009-02-05 0 0.540 0.520 0.530 0.500 0.540 418,000 217,240 0.5197 0.169 0.162 0.165 0.156 0.169 1,338,891 0.1623 0.00%
2009-02-04 0 0.540 0.520 0.540 0.510 0.560 196,000 106,340 0.5426 0.169 0.162 0.169 0.159 0.175 627,805 0.1694 0.00%
2009-02-03 0 0.540 0.510 0.530 0.500 0.550 227,000 121,300 0.5344 0.169 0.159 0.165 0.156 0.172 727,101 0.1668 0.00%
2009-02-02 0 0.540 0.500 0.540 0.540 0.540 100,000 54,000 0.5400 0.169 0.156 0.169 0.169 0.169 320,309 0.1686 0.00%
2009-01-30 0 0.540 0.500 0.540 - - 100,000 54,000 0.5400 0.169 0.156 0.169 - - 320,309 0.1686 0.00%
2009-01-29 0 0.540 0.530 0.540 0.520 0.540 270,000 143,300 0.5307 0.169 0.165 0.169 0.162 0.169 864,834 0.1657 3.85%
2009-01-23 0 0.520 0.485 0.520 0.520 0.520 200,000 104,000 0.5200 0.162 0.151 0.162 0.162 0.162 640,618 0.1623 4.00%
2009-01-22 0 0.500 0.480 0.500 0.490 0.500 250,000 124,000 0.4960 0.156 0.150 0.156 0.153 0.156 800,772 0.1549 2.04%
2009-01-21 0 0.490 0.485 0.490 0.485 0.490 210,000 102,100 0.4862 0.153 0.151 0.153 0.151 0.153 672,649 0.1518 1.03%
2009-01-20 0 0.485 0.485 0.500 0.500 0.510 150,000 75,170 0.5011 0.151 0.151 0.156 0.156 0.159 480,463 0.1565 -2.02%
2009-01-19 0 0.495 0.470 0.500 0.495 0.495 150,000 74,250 0.4950 0.155 0.147 0.156 0.155 0.155 480,463 0.1545 0.00%
2009-01-16 0 0.495 0.475 0.495 0.480 0.495 396,000 191,570 0.4838 0.155 0.148 0.155 0.150 0.155 1,268,423 0.1510 1.02%
2009-01-15 0 0.490 0.480 0.490 0.480 0.490 180,000 86,950 0.4831 0.153 0.150 0.153 0.150 0.153 576,556 0.1508 2.08%
2009-01-14 0 0.480 0.475 0.480 0.475 0.480 220,000 105,560 0.4798 0.150 0.148 0.150 0.148 0.150 704,679 0.1498 -2.04%
2009-01-13 0 0.490 0.470 0.490 0.470 0.490 230,000 110,750 0.4815 0.153 0.147 0.153 0.147 0.153 736,710 0.1503 4.26%
2009-01-12 0 0.470 0.470 0.485 0.470 0.485 332,000 159,920 0.4817 0.147 0.147 0.151 0.147 0.151 1,063,425 0.1504 -6.00%
2009-01-09 0 0.500 0.485 0.500 - - 0 0 - 0.156 0.151 0.156 - - 0 - 0.00%
2009-01-08 0 0.500 0.475 0.510 0.480 0.500 510,000 248,800 0.4878 0.156 0.148 0.159 0.150 0.156 1,633,575 0.1523 -0.99%
2009-01-07 0 0.520 0.510 0.520 0.500 0.560 1,860,000 982,520 0.5282 0.158 0.155 0.158 0.152 0.170 6,134,707 0.1602 4.00%
2009-01-06 0 0.500 0.500 0.510 0.500 0.510 302,000 151,360 0.5012 0.152 0.152 0.155 0.152 0.155 996,065 0.1520 0.00%
2009-01-05 0 0.500 0.495 0.510 0.470 0.540 906,000 451,340 0.4982 0.152 0.150 0.155 0.143 0.164 2,988,196 0.1510 -3.85%
2009-01-02 0 0.520 0.510 0.520 0.500 0.540 2,116,000 1,133,460 0.5357 0.158 0.155 0.158 0.152 0.164 6,979,054 0.1624 4.00%
2008-12-31 0 0.500 0.480 0.510 - - 0 0 - 0.152 0.146 0.155 - - 0 - 0.00%
2008-12-30 0 0.500 0.480 0.500 0.500 0.500 70,000 35,000 0.5000 0.152 0.146 0.152 0.152 0.152 230,876 0.1516 1.01%
2008-12-29 0 0.495 0.495 0.540 0.490 0.495 100,000 49,300 0.4930 0.150 0.150 0.164 0.149 0.150 329,823 0.1495 1.02%
2008-12-24 0 0.490 0.480 0.500 0.490 0.490 50,000 24,500 0.4900 0.149 0.146 0.152 0.149 0.149 164,911 0.1486 1.03%
2008-12-23 0 0.485 0.485 0.510 0.470 0.510 172,000 85,060 0.4945 0.147 0.147 0.155 0.143 0.155 567,295 0.1499 -4.90%
2008-12-22 0 0.510 0.500 0.510 0.510 0.510 250,000 127,500 0.5100 0.155 0.152 0.155 0.155 0.155 824,557 0.1546 0.00%
2008-12-19 0 0.510 0.500 0.510 0.510 0.510 356,000 181,560 0.5100 0.155 0.152 0.155 0.155 0.155 1,174,170 0.1546 0.00%
2008-12-18 0 0.510 0.490 0.510 - - 0 0 - 0.155 0.149 0.155 - - 0 - 0.00%
2008-12-17 0 0.510 0.500 0.510 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2008-12-16 0 0.510 0.500 0.510 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2008-12-15 0 0.510 0.500 0.530 - - 0 0 - 0.155 0.152 0.161 - - 0 - 0.00%
2008-12-12 0 0.510 0.500 0.510 - - 0 0 - 0.155 0.152 0.155 - - 0 - 0.00%
2008-12-11 0 0.510 0.500 0.520 0.510 0.520 82,000 42,440 0.5176 0.155 0.152 0.158 0.155 0.158 270,455 0.1569 -1.92%
2008-12-10 0 0.520 0.520 0.550 0.500 0.540 102,000 53,240 0.5220 0.158 0.158 0.167 0.152 0.164 336,419 0.1583 -1.89%
2008-12-09 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.161 0.161 0.164 0.161 0.161 39,579 0.1607 0.00%
2008-12-08 0 0.530 0.500 0.530 - - 0 0 - 0.161 0.152 0.161 - - 0 - -1.85%
2008-12-05 0 0.540 0.500 0.540 0.500 0.540 216,000 111,160 0.5146 0.164 0.152 0.164 0.152 0.164 712,418 0.1560 8.00%
2008-12-04 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.152 0.152 0.158 0.152 0.152 13,193 0.1516 0.00%
2008-12-03 0 0.500 0.490 0.500 0.495 0.500 30,000 14,900 0.4967 0.152 0.149 0.152 0.150 0.152 98,947 0.1506 1.01%
2008-12-02 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 0.150 0.146 0.150 0.150 0.150 164,911 0.1501 0.00%
2008-12-01 0 0.495 0.475 0.500 0.470 0.495 250,000 119,550 0.4782 0.150 0.144 0.152 0.143 0.150 824,557 0.1450 3.13%
2008-11-28 0 0.480 0.480 0.495 0.480 0.500 52,000 25,910 0.4983 0.146 0.146 0.150 0.146 0.152 171,508 0.1511 -3.03%
2008-11-27 0 0.495 0.480 0.500 0.495 0.495 20,000 9,900 0.4950 0.150 0.146 0.152 0.150 0.150 65,965 0.1501 3.13%
2008-11-26 0 0.480 0.480 0.495 0.480 0.495 146,000 71,330 0.4886 0.146 0.146 0.150 0.146 0.150 481,542 0.1481 -3.03%
2008-11-25 0 0.495 0.490 0.495 0.495 0.500 76,000 37,990 0.4999 0.150 0.149 0.150 0.150 0.152 250,665 0.1516 -1.00%
2008-11-24 0 0.500 0.450 0.500 0.500 0.550 282,000 150,020 0.5320 0.152 0.136 0.152 0.152 0.167 930,101 0.1613 -9.09%
2008-11-21 0 0.550 0.500 0.580 0.550 0.550 20,000 11,000 0.5500 0.167 0.152 0.176 0.167 0.167 65,965 0.1668 0.00%
2008-11-20 0 0.550 0.500 0.550 0.550 0.550 100,000 55,000 0.5500 0.167 0.152 0.167 0.167 0.167 329,823 0.1668 -8.33%
2008-11-19 0 0.600 0.550 0.600 - - 0 0 - 0.182 0.167 0.182 - - 0 - 0.00%
2008-11-18 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.182 0.167 0.182 0.182 0.182 6,596 0.1819 -4.76%
2008-11-17 0 0.630 0.600 0.640 - - 0 0 - 0.191 0.182 0.194 - - 0 - 0.00%
2008-11-14 0 0.630 0.600 0.630 - - 0 0 - 0.191 0.182 0.191 - - 0 - 0.00%
2008-11-13 0 0.630 0.600 0.630 - - 0 0 - 0.191 0.182 0.191 - - 0 - 0.00%
2008-11-12 0 0.630 0.600 0.630 - - 0 0 - 0.191 0.182 0.191 - - 0 - 0.00%
2008-11-11 0 0.630 0.600 0.640 - - 0 0 - 0.191 0.182 0.194 - - 0 - 0.00%
2008-11-10 0 0.630 0.620 0.630 0.630 0.630 260,000 163,800 0.6300 0.191 0.188 0.191 0.191 0.191 857,540 0.1910 -7.35%
2008-11-07 0 0.680 0.630 0.680 0.650 0.680 50,000 33,080 0.6616 0.206 0.191 0.206 0.197 0.206 164,911 0.2006 3.03%
2008-11-06 0 0.660 0.630 0.700 - - 0 0 - 0.200 0.191 0.212 - - 0 - 0.00%
2008-11-05 0 0.660 0.630 0.640 0.620 0.670 204,000 130,280 0.6386 0.200 0.191 0.194 0.188 0.203 672,839 0.1936 -5.71%
2008-11-04 0 0.700 0.660 0.700 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2008-11-03 0 0.700 0.660 0.700 0.630 0.700 64,000 43,320 0.6769 0.212 0.200 0.212 0.191 0.212 211,087 0.2052 0.00%
2008-10-31 0 0.700 0.700 0.710 - - 0 0 - 0.212 0.212 0.215 - - 0 - 2.94%
2008-10-30 0 0.680 0.680 0.700 0.680 0.680 46,000 31,280 0.6800 0.206 0.206 0.212 0.206 0.206 151,719 0.2062 4.62%
2008-10-29 0 0.650 0.650 0.700 0.650 0.650 22,000 14,300 0.6500 0.197 0.197 0.212 0.197 0.197 72,561 0.1971 4.84%
2008-10-28 0 0.620 0.560 0.620 0.620 0.620 60,000 37,200 0.6200 0.188 0.170 0.188 0.188 0.188 197,894 0.1880 5.08%
2008-10-27 0 0.590 - 0.590 0.590 0.660 386,000 237,960 0.6165 0.179 - 0.179 0.179 0.200 1,273,117 0.1869 -16.90%
2008-10-24 0 0.710 0.650 0.710 0.700 0.710 80,000 56,680 0.7085 0.215 0.197 0.215 0.212 0.215 263,858 0.2148 1.43%
2008-10-23 0 0.700 0.670 0.700 0.650 0.700 140,750 95,645 0.6795 0.212 0.203 0.212 0.197 0.212 464,226 0.2060 4.48%
2008-10-22 0 0.670 0.670 0.700 0.670 0.670 72,000 48,240 0.6700 0.203 0.203 0.212 0.203 0.203 237,473 0.2031 -5.63%
2008-10-21 0 0.710 0.660 0.710 0.670 0.710 190,000 128,800 0.6779 0.215 0.200 0.215 0.203 0.215 626,664 0.2055 0.00%
2008-10-20 0 0.710 0.670 0.710 0.720 0.720 10,000 7,200 0.7200 0.215 0.203 0.215 0.218 0.218 32,982 0.2183 -1.39%
2008-10-17 0 0.720 0.690 0.720 0.690 0.720 121,195 85,665 0.7068 0.218 0.209 0.218 0.209 0.218 399,729 0.2143 0.00%
2008-10-16 0 0.720 0.670 0.720 0.670 0.720 90,000 62,520 0.6947 0.218 0.203 0.218 0.203 0.218 296,841 0.2106 0.00%
2008-10-15 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.218 0.212 0.218 0.218 0.218 164,911 0.2183 -1.37%
2008-10-14 0 0.730 0.680 0.730 0.710 0.730 50,000 35,680 0.7136 0.221 0.206 0.221 0.215 0.221 164,911 0.2164 2.82%
2008-10-13 0 0.710 0.640 0.710 0.630 0.710 62,000 43,860 0.7074 0.215 0.194 0.215 0.191 0.215 204,490 0.2145 1.43%
2008-10-10 0 0.700 0.640 0.700 0.700 0.700 100,000 70,000 0.7000 0.212 0.194 0.212 0.212 0.212 329,823 0.2122 -2.78%
2008-10-09 0 0.720 0.680 0.750 0.650 0.720 381,750 256,650 0.6723 0.218 0.206 0.227 0.197 0.218 1,259,099 0.2038 -4.00%
2008-10-08 0 0.750 0.720 0.750 0.750 0.780 182,000 140,680 0.7730 0.227 0.218 0.227 0.227 0.236 600,278 0.2344 -3.85%
2008-10-06 0 0.780 0.720 0.780 0.780 0.780 80,000 62,400 0.7800 0.236 0.218 0.236 0.236 0.236 263,858 0.2365 0.00%
2008-10-03 0 0.780 0.730 0.780 0.710 0.780 100,000 77,300 0.7730 0.236 0.221 0.236 0.215 0.236 329,823 0.2344 0.00%
2008-10-02 0 0.780 0.700 0.780 0.780 0.780 100,000 78,000 0.7800 0.236 0.212 0.236 0.236 0.236 329,823 0.2365 0.00%
2008-09-30 0 0.780 0.650 0.780 - - 0 0 - 0.236 0.197 0.236 - - 0 - 0.00%
2008-09-29 0 0.780 0.720 0.770 0.730 0.780 74,000 57,080 0.7714 0.236 0.218 0.233 0.221 0.236 244,069 0.2339 0.00%
2008-09-26 0 0.780 0.690 0.780 0.780 0.780 74,000 57,720 0.7800 0.236 0.209 0.236 0.236 0.236 244,069 0.2365 0.00%
2008-09-25 0 0.780 0.700 0.780 0.780 0.780 130,000 101,400 0.7800 0.236 0.212 0.236 0.236 0.236 428,770 0.2365 0.00%
2008-09-24 0 0.780 0.710 0.800 0.780 0.780 80,000 62,400 0.7800 0.236 0.215 0.243 0.236 0.236 263,858 0.2365 0.00%
2008-09-23 0 0.780 0.740 0.880 0.770 0.820 84,000 66,280 0.7890 0.236 0.224 0.267 0.233 0.249 277,051 0.2392 -4.88%
2008-09-22 0 0.820 0.820 4.000 0.780 0.780 50,000 39,000 0.7800 0.249 0.249 1.213 0.236 0.236 164,911 0.2365 2.50%
2008-09-19 0 0.800 0.780 0.800 0.780 0.800 90,000 71,200 0.7911 0.243 0.236 0.243 0.236 0.243 296,841 0.2399 2.56%
2008-09-18 0 0.780 0.600 0.780 0.780 0.780 100,000 78,000 0.7800 0.236 0.182 0.236 0.236 0.236 329,823 0.2365 0.00%
2008-09-17 0 0.780 0.700 0.780 0.780 0.780 100,000 78,000 0.7800 0.236 0.212 0.236 0.236 0.236 329,823 0.2365 0.00%
2008-09-16 0 0.780 0.650 0.780 0.770 0.780 100,000 77,220 0.7722 0.236 0.197 0.236 0.233 0.236 329,823 0.2341 0.00%
2008-09-12 0 0.780 0.690 0.780 - - 0 0 - 0.236 0.209 0.236 - - 0 - 0.00%
2008-09-11 0 0.780 0.680 0.780 0.780 0.780 100,000 78,000 0.7800 0.236 0.206 0.236 0.236 0.236 329,823 0.2365 0.00%
2008-09-10 0 0.780 0.710 0.780 0.780 0.780 200,000 156,000 0.7800 0.236 0.215 0.236 0.236 0.236 659,646 0.2365 0.00%
2008-09-09 0 0.780 0.650 0.780 0.780 0.780 200,000 156,000 0.7800 0.236 0.197 0.236 0.236 0.236 659,646 0.2365 0.00%
2008-09-08 0 0.780 0.560 0.850 - - 0 0 - 0.236 0.170 0.258 - - 0 - 0.00%
2008-09-05 0 0.780 0.540 0.780 - - 0 0 - 0.236 0.164 0.236 - - 0 - 0.00%
2008-09-04 0 0.780 0.600 0.780 - - 0 0 - 0.236 0.182 0.236 - - 0 - 0.00%
2008-09-03 0 0.780 0.690 0.780 - - 0 0 - 0.236 0.209 0.236 - - 0 - 0.00%
2008-09-02 0 0.780 0.630 0.780 - - 0 0 - 0.236 0.191 0.236 - - 0 - 0.00%
2008-09-01 0 0.780 0.610 0.880 - - 0 0 - 0.236 0.185 0.267 - - 0 - 0.00%
2008-08-29 0 0.780 0.550 0.880 - - 0 0 - 0.236 0.167 0.267 - - 0 - 0.00%
2008-08-28 0 0.780 0.780 0.880 - - 0 0 - 0.236 0.236 0.267 - - 0 - 0.00%
2008-08-27 0 0.780 0.620 0.880 - - 0 0 - 0.236 0.188 0.267 - - 0 - 0.00%
2008-08-26 0 0.780 0.590 0.880 - - 0 0 - 0.236 0.179 0.267 - - 0 - 0.00%
2008-08-25 0 0.780 0.600 0.880 - - 0 0 - 0.236 0.182 0.267 - - 0 - 0.00%
2008-08-21 0 0.780 0.650 0.870 - - 0 0 - 0.236 0.197 0.264 - - 0 - 0.00%
2008-08-20 0 0.780 0.710 0.880 - - 0 0 - 0.236 0.215 0.267 - - 0 - -0.00%
2008-08-19 0 0.800 0.710 0.880 - - 0 0 - 0.236 0.210 0.260 - - 0 - 0.00%
2008-08-18 0 0.800 0.720 0.880 - - 0 0 - 0.236 0.213 0.260 - - 0 - 0.00%
2008-08-15 0 0.800 0.780 0.870 0.800 0.800 24,000 19,200 0.8000 0.236 0.231 0.257 0.236 0.236 81,187 0.2365 0.00%
2008-08-14 0 0.800 0.800 0.890 0.800 0.800 6,000 4,800 0.8000 0.236 0.236 0.263 0.236 0.236 20,297 0.2365 0.00%
2008-08-13 0 0.800 0.720 0.890 - - 0 0 - 0.236 0.213 0.263 - - 0 - 0.00%
2008-08-12 0 0.800 0.780 0.850 - - 0 0 - 0.236 0.231 0.251 - - 0 - 0.00%
2008-08-11 0 0.800 0.780 0.880 - - 0 0 - 0.236 0.231 0.260 - - 0 - 0.00%
2008-08-08 0 0.800 0.800 0.880 0.800 0.800 2,000 1,600 0.8000 0.236 0.236 0.260 0.236 0.236 6,766 0.2365 -9.09%
2008-08-07 0 0.880 0.830 0.900 0.880 0.880 80,000 70,400 0.8800 0.260 0.245 0.266 0.260 0.260 270,624 0.2601 0.00%
2008-08-05 0 0.880 0.740 0.890 - - 0 0 - 0.260 0.219 0.263 - - 0 - 0.00%
2008-08-04 0 0.880 0.770 0.890 - - 0 0 - 0.260 0.228 0.263 - - 0 - 0.00%
2008-08-01 0 0.880 0.760 0.900 - - 0 0 - 0.260 0.225 0.266 - - 0 - 0.00%
2008-07-31 0 0.880 - 0.900 0.880 0.880 524,000 468,840 0.8947 0.260 - 0.266 0.260 0.260 1,772,587 0.2645 1.15%
2008-07-30 0 0.870 0.860 0.910 0.870 0.900 788,000 706,760 0.8969 0.257 0.254 0.269 0.257 0.266 2,665,646 0.2651 0.00%
2008-07-29 0 0.870 0.760 0.870 - - 0 0 - 0.257 0.225 0.257 - - 0 - -3.33%
2008-07-28 0 0.900 0.790 0.990 - - 0 0 - 0.266 0.234 0.293 - - 0 - 0.00%
2008-07-25 0 0.900 0.850 0.950 - - 0 0 - 0.266 0.251 0.281 - - 0 - 0.00%
2008-07-24 0 0.900 0.900 0.950 0.900 0.900 184,000 165,600 0.9000 0.266 0.266 0.281 0.266 0.266 622,435 0.2661 5.88%
2008-07-23 0 0.850 0.850 0.920 0.850 0.850 80,000 68,000 0.8500 0.251 0.251 0.272 0.251 0.251 270,624 0.2513 0.00%
2008-07-22 0 0.850 0.750 0.850 - - 0 0 - 0.251 0.222 0.251 - - 0 - 0.00%
2008-07-21 0 0.850 0.760 0.920 - - 0 0 - 0.251 0.225 0.272 - - 0 - 0.00%
2008-07-18 0 0.850 0.750 0.930 - - 0 0 - 0.251 0.222 0.275 - - 0 - 0.00%
2008-07-17 0 0.850 0.780 0.900 - - 0 0 - 0.251 0.231 0.266 - - 0 - 0.00%
2008-07-16 0 0.850 0.740 0.850 - - 0 0 - 0.251 0.219 0.251 - - 0 - -2.30%
2008-07-15 0 0.870 0.760 0.870 - - 0 0 - 0.257 0.225 0.257 - - 0 - 0.00%
2008-07-14 0 0.870 0.800 0.870 - - 0 0 - 0.257 0.236 0.257 - - 0 - 0.00%
2008-07-11 0 0.870 0.830 0.870 - - 0 0 - 0.257 0.245 0.257 - - 0 - -1.14%
2008-07-10 0 0.880 0.770 0.880 - - 0 0 - 0.260 0.228 0.260 - - 0 - 0.00%
2008-07-09 0 0.880 0.740 0.900 - - 0 0 - 0.260 0.219 0.266 - - 0 - 0.00%
2008-07-08 0 0.880 0.800 0.910 0.880 0.880 50,000 44,000 0.8800 0.260 0.236 0.269 0.260 0.260 169,140 0.2601 6.02%
2008-07-07 0 0.830 0.830 0.880 0.830 0.830 80,000 66,400 0.8300 0.245 0.245 0.260 0.245 0.245 270,624 0.2454 -2.35%
2008-07-04 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.251 0.251 0.260 0.251 0.251 33,828 0.2513 0.00%
2008-07-03 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.251 0.251 0.260 0.251 0.251 33,828 0.2513 -3.41%
2008-07-02 0 0.880 0.840 0.880 0.880 0.880 26,000 22,880 0.8800 0.260 0.248 0.260 0.260 0.260 87,953 0.2601 4.76%
2008-06-30 0 0.840 0.800 0.880 - - 0 0 - 0.248 0.236 0.260 - - 0 - 0.00%
2008-06-27 0 0.840 0.840 0.880 0.800 0.870 10,000 8,420 0.8420 0.248 0.248 0.260 0.236 0.257 33,828 0.2489 -3.45%
2008-06-26 0 0.870 0.870 0.880 0.870 0.870 32,000 27,840 0.8700 0.257 0.257 0.260 0.257 0.257 108,250 0.2572 0.00%
2008-06-25 0 0.870 - 0.880 0.870 0.870 70,000 60,900 0.8700 0.257 - 0.260 0.257 0.257 236,796 0.2572 0.00%
2008-06-24 0 0.870 0.870 0.880 0.870 0.870 16,000 13,920 0.8700 0.257 0.257 0.260 0.257 0.257 54,125 0.2572 0.00%
2008-06-23 0 0.870 0.830 0.870 - - 0 0 - 0.257 0.245 0.257 - - 0 - -1.14%
2008-06-20 0 0.880 0.880 0.930 0.880 0.880 6,000 5,280 0.8800 0.260 0.260 0.275 0.260 0.260 20,297 0.2601 1.15%
2008-06-19 0 0.870 0.870 0.900 - - 0 0 - 0.257 0.257 0.266 - - 0 - 0.00%
2008-06-18 0 0.870 0.870 0.920 0.860 0.860 4,000 3,440 0.8600 0.257 0.257 0.272 0.254 0.254 13,531 0.2542 -7.45%
2008-06-17 0 0.940 0.850 0.940 - - 0 0 - 0.278 0.251 0.278 - - 0 - -1.05%
2008-06-16 0 0.950 0.880 0.950 0.960 0.960 22,000 21,120 0.9600 0.281 0.260 0.281 0.284 0.284 74,422 0.2838 3.26%
2008-06-13 0 0.920 0.840 0.930 0.920 0.920 30,000 27,600 0.9200 0.272 0.248 0.275 0.272 0.272 101,484 0.2720 0.00%
2008-06-12 0 0.920 0.900 0.940 - - 0 0 - 0.272 0.266 0.278 - - 0 - 0.00%
2008-06-11 0 0.920 0.900 0.960 - - 0 0 - 0.272 0.266 0.284 - - 0 - 0.00%
2008-06-10 0 0.920 0.910 0.970 0.920 0.930 130,000 119,900 0.9223 0.272 0.269 0.287 0.272 0.275 439,764 0.2726 -2.13%
2008-06-06 0 0.940 0.940 0.970 0.940 0.980 122,000 118,800 0.9738 0.278 0.278 0.287 0.278 0.290 412,702 0.2879 -4.08%
2008-06-05 0 0.980 0.930 0.980 0.920 0.990 300,000 288,260 0.9609 0.290 0.275 0.290 0.272 0.293 1,014,840 0.2840 1.03%
2008-06-04 0 0.970 0.930 0.970 0.970 1.010 88,000 85,680 0.9736 0.287 0.275 0.287 0.287 0.299 297,686 0.2878 -2.02%
2008-06-03 0 0.990 0.950 1.000 0.970 0.990 130,000 128,160 0.9858 0.293 0.281 0.296 0.287 0.293 439,764 0.2914 2.06%
2008-06-02 0 0.970 0.960 0.980 0.920 0.970 174,000 163,800 0.9414 0.287 0.284 0.290 0.272 0.287 588,607 0.2783 0.00%
2008-05-30 0 0.970 0.930 0.970 - - 0 0 - 0.287 0.275 0.287 - - 0 - -2.02%
2008-05-29 0 0.990 0.930 0.990 0.990 1.000 20,000 19,980 0.9990 0.293 0.275 0.293 0.293 0.296 67,656 0.2953 6.45%
2008-05-28 0 0.930 0.930 0.960 - - 0 0 - 0.275 0.275 0.284 - - 0 - 1.09%
2008-05-27 0 0.920 0.920 0.950 0.920 0.920 6,000 5,520 0.9200 0.272 0.272 0.281 0.272 0.272 20,297 0.2720 -4.17%
2008-05-26 0 0.960 0.920 0.960 - - 0 0 - 0.284 0.272 0.284 - - 0 - 0.00%
2008-05-23 0 0.960 0.910 0.970 - - 1,082,000 1,017,080 0.9400 0.284 0.269 0.287 - - 3,660,189 0.2779 0.00%
2008-05-22 0 0.960 0.940 0.970 - - 0 0 - 0.284 0.278 0.287 - - 0 - 0.00%
2008-05-21 0 0.960 0.930 0.970 - - 0 0 - 0.284 0.275 0.287 - - 0 - 0.00%
2008-05-20 0 0.960 0.920 0.970 - - 0 0 - 0.284 0.272 0.287 - - 0 - 0.00%
2008-05-19 0 0.960 0.930 0.960 - - 0 0 - 0.284 0.275 0.284 - - 0 - 0.00%
2008-05-16 0 0.960 0.930 0.960 0.960 0.960 101,000 96,960 0.9600 0.284 0.275 0.284 0.284 0.284 341,663 0.2838 0.00%
2008-05-15 0 0.960 0.920 0.960 0.960 0.960 30,000 28,800 0.9600 0.284 0.272 0.284 0.284 0.284 101,484 0.2838 0.00%
2008-05-14 0 0.960 0.920 0.960 0.960 0.960 100,000 96,000 0.9600 0.284 0.272 0.284 0.284 0.284 338,280 0.2838 1.05%
2008-05-13 0 0.950 0.950 0.960 0.910 0.950 62,000 57,460 0.9268 0.281 0.281 0.284 0.269 0.281 209,734 0.2740 -1.04%
2008-05-09 0 0.960 0.910 0.960 0.910 0.960 150,000 139,500 0.9300 0.284 0.269 0.284 0.269 0.284 507,420 0.2749 0.00%
2008-05-08 0 0.960 0.950 0.960 0.940 0.970 378,000 360,500 0.9537 0.284 0.281 0.284 0.278 0.287 1,278,698 0.2819 3.23%
2008-05-07 0 0.930 0.920 0.950 0.920 0.940 882,000 813,920 0.9228 0.275 0.272 0.281 0.272 0.278 2,983,629 0.2728 1.09%
2008-05-06 0 0.920 0.910 0.920 0.930 0.950 160,000 150,000 0.9375 0.272 0.269 0.272 0.275 0.281 541,248 0.2771 -1.08%
2008-05-05 0 0.930 0.910 0.930 0.920 0.940 124,000 116,300 0.9379 0.275 0.269 0.275 0.272 0.278 419,467 0.2773 -2.11%
2008-05-02 0 0.950 0.920 0.950 - - 750 645 0.8600 0.281 0.272 0.281 - - 2,537 0.2542 0.00%
2008-04-30 0 0.950 0.950 0.990 0.950 0.950 74,000 70,300 0.9500 0.281 0.281 0.293 0.281 0.281 250,327 0.2808 0.00%
2008-04-29 0 0.950 0.910 0.950 - - 0 0 - 0.281 0.269 0.281 - - 0 - 0.00%
2008-04-28 0 0.950 0.910 0.950 0.950 0.950 104,000 98,800 0.9500 0.281 0.269 0.281 0.281 0.281 351,811 0.2808 -1.04%
2008-04-25 0 0.960 0.900 0.970 0.940 0.960 103,800 99,446 0.9581 0.284 0.266 0.287 0.278 0.284 351,135 0.2832 2.13%
2008-04-24 0 0.940 0.940 0.960 0.940 0.940 44,000 41,360 0.9400 0.278 0.278 0.284 0.278 0.278 148,843 0.2779 4.44%
2008-04-23 0 0.900 0.890 0.930 0.880 0.970 210,000 192,780 0.9180 0.266 0.263 0.275 0.260 0.287 710,388 0.2714 -7.22%
2008-04-22 0 0.970 0.920 0.970 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2008-04-21 0 0.970 0.920 0.980 0.880 0.970 588,200 569,220 0.9677 0.287 0.272 0.290 0.260 0.287 1,989,763 0.2861 0.00%
2008-04-18 0 0.970 0.960 0.970 0.960 0.980 200,000 194,000 0.9700 0.287 0.284 0.287 0.284 0.290 676,560 0.2867 2.11%
2008-04-17 0 0.950 0.950 0.980 - - 0 0 - 0.281 0.281 0.290 - - 0 - 0.00%
2008-04-16 0 0.950 0.950 0.970 0.950 0.970 53,800 52,056 0.9676 0.281 0.281 0.287 0.281 0.287 181,995 0.2860 -1.04%
2008-04-15 0 0.960 0.960 0.970 0.950 0.960 440,000 419,680 0.9538 0.284 0.284 0.287 0.281 0.284 1,488,432 0.2820 3.23%
2008-04-14 0 0.930 0.930 0.970 0.930 0.970 858,000 829,160 0.9664 0.275 0.275 0.287 0.275 0.287 2,902,442 0.2857 -3.12%
2008-04-11 0 0.960 0.930 0.970 0.930 0.960 276,000 264,280 0.9575 0.284 0.275 0.287 0.275 0.284 933,653 0.2831 1.05%
2008-04-10 0 0.950 0.950 0.970 0.950 0.970 417,500 403,555 0.9666 0.281 0.281 0.287 0.281 0.287 1,412,319 0.2857 -3.06%
2008-04-09 0 0.980 0.950 0.980 0.980 0.990 100,000 98,500 0.9850 0.290 0.281 0.290 0.290 0.293 338,280 0.2912 2.08%
2008-04-08 0 0.960 0.960 0.970 0.960 0.990 576,000 564,020 0.9792 0.284 0.284 0.287 0.284 0.293 1,948,493 0.2895 -3.03%
2008-04-07 0 0.990 0.960 0.990 0.990 0.990 100,000 99,000 0.9900 0.293 0.284 0.293 0.293 0.293 338,280 0.2927 0.00%
2008-04-03 0 0.990 0.950 0.990 0.990 0.990 126,000 124,740 0.9900 0.293 0.281 0.293 0.293 0.293 426,233 0.2927 0.00%
2008-04-02 0 0.990 0.950 0.990 0.990 0.990 100,000 99,000 0.9900 0.293 0.281 0.293 0.293 0.293 338,280 0.2927 2.06%
2008-04-01 0 0.970 0.940 0.970 0.970 0.980 150,000 146,520 0.9768 0.287 0.278 0.287 0.287 0.290 507,420 0.2888 0.00%
2008-03-31 0 0.970 0.940 0.970 0.980 0.990 198,000 194,540 0.9825 0.287 0.278 0.287 0.290 0.293 669,794 0.2904 -1.02%
2008-03-28 0 0.980 0.950 0.980 0.980 0.990 146,000 143,540 0.9832 0.290 0.281 0.290 0.290 0.293 493,889 0.2906 0.00%
2008-03-27 0 0.980 0.980 1.000 0.980 1.000 586,000 581,000 0.9915 0.290 0.290 0.296 0.290 0.296 1,982,321 0.2931 -2.00%
2008-03-26 0 1.000 0.980 1.000 0.940 1.000 438,000 429,280 0.9801 0.296 0.290 0.296 0.278 0.296 1,481,666 0.2897 6.38%
2008-03-25 0 0.940 0.940 0.950 0.940 0.970 306,398 295,106 0.9631 0.278 0.278 0.281 0.278 0.287 1,036,483 0.2847 1.08%
2008-03-20 0 0.930 0.930 0.970 0.930 0.980 128,000 124,340 0.9714 0.275 0.275 0.287 0.275 0.290 432,998 0.2872 0.00%
2008-03-19 0 0.930 0.930 0.980 0.930 0.980 108,000 105,320 0.9752 0.275 0.275 0.290 0.275 0.290 365,342 0.2883 -3.12%
2008-03-18 0 0.960 0.920 0.960 0.930 0.980 452,000 438,860 0.9709 0.284 0.272 0.284 0.275 0.290 1,529,025 0.2870 -2.04%
2008-03-17 0 0.980 0.980 1.000 0.980 1.000 496,000 493,040 0.9940 0.290 0.290 0.296 0.290 0.296 1,677,869 0.2938 0.00%
2008-03-14 0 0.980 0.980 1.000 0.980 0.990 74,000 72,820 0.9841 0.290 0.290 0.296 0.290 0.293 250,327 0.2909 -1.01%
2008-03-13 0 0.990 0.970 0.990 0.970 1.010 1,252,000 1,252,580 1.0005 0.293 0.287 0.293 0.287 0.299 4,235,265 0.2958 3.13%
2008-03-12 0 0.960 0.960 0.980 0.960 0.970 200,000 192,920 0.9646 0.284 0.284 0.290 0.284 0.287 676,560 0.2851 1.05%
2008-03-11 0 0.950 0.950 0.970 0.910 0.960 448,000 425,500 0.9498 0.281 0.281 0.287 0.269 0.284 1,515,494 0.2808 4.40%
2008-03-10 0 0.910 0.920 0.950 0.880 0.950 116,000 109,180 0.9412 0.269 0.272 0.281 0.260 0.281 392,405 0.2782 3.41%
2008-03-07 0 0.880 0.880 0.950 0.880 0.950 124,000 116,120 0.9365 0.260 0.260 0.281 0.260 0.281 419,467 0.2768 -5.38%
2008-03-06 0 0.930 0.830 0.940 - - 0 0 - 0.275 0.245 0.278 - - 0 - 0.00%
2008-03-05 0 0.930 0.830 0.930 - - 0 0 - 0.275 0.245 0.275 - - 0 - -1.06%
2008-03-04 0 0.940 0.830 0.940 - - 0 0 - 0.278 0.245 0.278 - - 0 - -1.05%
2008-03-03 0 0.950 0.840 0.950 - - 0 0 - 0.281 0.248 0.281 - - 0 - -1.04%
2008-02-29 0 0.960 0.870 0.960 - - 0 0 - 0.284 0.257 0.284 - - 0 - -2.04%
2008-02-28 0 0.980 0.870 0.980 - - 0 0 - 0.290 0.257 0.290 - - 0 - 0.00%
2008-02-27 0 0.980 0.940 0.980 - - 42 41 0.9762 0.290 0.278 0.290 - - 142 0.2886 0.00%
2008-02-26 0 0.980 0.910 0.980 - - 1,000 950 0.9500 0.290 0.269 0.290 - - 3,383 0.2808 -2.00%
2008-02-25 0 1.000 0.880 1.000 0.980 1.010 1,420,000 1,413,460 0.9954 0.296 0.260 0.296 0.290 0.299 4,803,575 0.2943 4.17%
2008-02-22 0 0.960 0.960 1.000 0.900 0.960 816,000 759,300 0.9305 0.284 0.284 0.296 0.266 0.284 2,760,364 0.2751 6.67%
2008-02-21 0 0.900 0.810 0.900 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
2008-02-20 0 0.900 0.840 0.900 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2008-02-19 0 0.900 0.850 0.910 - - 0 0 - 0.266 0.251 0.269 - - 0 - 0.00%
2008-02-18 0 0.900 0.850 0.910 - - 0 0 - 0.266 0.251 0.269 - - 0 - 0.00%
2008-02-15 0 0.900 0.900 0.960 0.870 0.900 592,000 522,080 0.8819 0.266 0.266 0.284 0.257 0.266 2,002,617 0.2607 3.45%
2008-02-14 0 0.870 0.860 0.880 0.850 0.870 1,712,000 1,475,800 0.8620 0.257 0.254 0.260 0.251 0.257 5,791,353 0.2548 4.82%
2008-02-13 0 0.830 0.830 0.860 0.810 0.810 18,000 14,580 0.8100 0.245 0.245 0.254 0.239 0.239 60,890 0.2394 -1.19%
2008-02-12 0 0.840 0.830 0.840 0.840 0.850 110,000 92,900 0.8445 0.248 0.245 0.248 0.248 0.251 372,108 0.2497 0.00%
2008-02-11 0 0.840 0.820 0.840 0.850 0.850 20,000 17,000 0.8500 0.248 0.242 0.248 0.251 0.251 67,656 0.2513 -1.18%
2008-02-06 0 0.850 0.820 0.850 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2008-02-05 0 0.850 0.840 0.850 0.840 0.870 178,000 151,560 0.8515 0.251 0.248 0.251 0.248 0.257 602,138 0.2517 -1.16%
2008-02-04 0 0.860 0.850 0.870 - - 0 0 - 0.254 0.251 0.257 - - 0 - 0.00%
2008-02-01 0 0.860 0.820 0.860 0.850 0.860 24,000 20,540 0.8558 0.254 0.242 0.254 0.251 0.254 81,187 0.2530 0.00%
2008-01-31 0 0.860 0.850 0.870 0.860 0.860 40,000 34,400 0.8600 0.254 0.251 0.257 0.254 0.254 135,312 0.2542 -1.15%
2008-01-30 0 0.870 0.830 0.870 0.850 0.870 1,046,000 898,780 0.8593 0.257 0.245 0.257 0.251 0.257 3,538,408 0.2540 2.35%
2008-01-29 0 0.850 0.830 0.850 0.840 0.850 1,308,000 1,106,040 0.8456 0.251 0.245 0.251 0.248 0.251 4,424,702 0.2500 2.41%
2008-01-28 0 0.830 0.820 0.830 0.820 0.830 334,000 277,020 0.8294 0.245 0.242 0.245 0.242 0.245 1,129,855 0.2452 0.00%
2008-01-25 0 0.830 0.830 0.840 0.810 0.820 112,000 91,720 0.8189 0.245 0.245 0.248 0.239 0.242 378,874 0.2421 -3.49%
2008-01-24 0 0.860 0.810 0.860 0.850 0.860 2,426,000 2,078,400 0.8567 0.254 0.239 0.254 0.251 0.254 8,206,672 0.2533 3.61%
2008-01-23 0 0.830 0.830 0.860 0.800 0.850 2,468,000 2,020,480 0.8187 0.245 0.245 0.254 0.236 0.251 8,348,749 0.2420 3.75%
2008-01-22 0 0.800 0.800 0.810 0.770 0.800 3,308,000 2,585,520 0.7816 0.236 0.236 0.239 0.228 0.236 11,190,301 0.2311 -1.23%
2008-01-21 0 0.810 0.810 0.820 0.810 0.820 2,350,800 1,916,124 0.8151 0.239 0.239 0.242 0.239 0.242 7,952,285 0.2410 -2.41%
2008-01-18 0 0.830 0.800 0.830 0.800 0.830 612,000 490,500 0.8015 0.245 0.236 0.245 0.236 0.245 2,070,273 0.2369 -1.19%
2008-01-17 0 0.840 0.800 0.840 0.800 0.840 224,000 180,720 0.8068 0.248 0.236 0.248 0.236 0.248 757,747 0.2385 5.00%
2008-01-16 0 0.800 0.780 0.810 0.770 0.810 878,000 683,200 0.7781 0.236 0.231 0.239 0.228 0.239 2,970,098 0.2300 -2.44%
2008-01-15 0 0.820 0.820 0.830 0.810 0.880 1,302,000 1,097,260 0.8427 0.242 0.242 0.245 0.239 0.260 4,404,405 0.2491 -2.38%
2008-01-14 0 0.840 0.840 0.880 0.840 0.880 260,000 220,560 0.8483 0.248 0.248 0.260 0.248 0.260 879,528 0.2508 -4.55%
2008-01-11 0 0.880 0.880 0.890 0.860 0.880 1,428,000 1,244,440 0.8715 0.260 0.260 0.263 0.254 0.260 4,830,638 0.2576 -1.12%
2008-01-10 0 0.890 0.860 0.890 0.860 0.890 1,386,000 1,208,840 0.8722 0.263 0.254 0.263 0.254 0.263 4,688,560 0.2578 2.30%
2008-01-09 0 0.870 0.840 0.870 0.840 0.950 366,000 316,180 0.8639 0.257 0.248 0.257 0.248 0.281 1,238,105 0.2554 2.96%
2008-01-08 0 0.860 0.860 0.870 0.860 0.870 1,412,000 1,226,840 0.8689 0.250 0.250 0.253 0.250 0.253 4,861,303 0.2524 -1.15%
2008-01-07 0 0.870 0.860 0.870 0.840 0.870 1,600,000 1,377,480 0.8609 0.253 0.250 0.253 0.244 0.253 5,508,559 0.2501 2.35%
2008-01-04 0 0.850 0.850 0.860 0.850 0.870 1,798,000 1,550,960 0.8626 0.247 0.247 0.250 0.247 0.253 6,190,243 0.2505 -1.16%
2008-01-03 0 0.860 0.860 0.870 0.840 0.890 3,556,000 3,079,140 0.8659 0.250 0.250 0.253 0.244 0.259 12,242,772 0.2515 1.18%
2008-01-02 0 0.850 0.840 0.860 0.820 0.850 1,148,000 959,080 0.8354 0.247 0.244 0.250 0.238 0.247 3,952,391 0.2427 4.94%
2007-12-31 0 0.810 0.810 0.820 0.800 0.800 140,000 112,000 0.8000 0.235 0.235 0.238 0.232 0.232 481,999 0.2324 2.53%
2007-12-28 0 0.790 0.790 0.800 0.780 0.800 142,000 112,840 0.7946 0.229 0.229 0.232 0.227 0.232 488,885 0.2308 0.00%
2007-12-27 0 0.790 0.750 0.790 0.790 0.790 28,000 22,120 0.7900 0.229 0.218 0.229 0.229 0.229 96,400 0.2295 1.28%
2007-12-24 0 0.780 0.780 0.800 0.780 0.820 70,000 55,800 0.7971 0.227 0.227 0.232 0.227 0.238 240,999 0.2315 -2.50%
2007-12-21 0 0.800 0.780 0.800 0.800 0.800 230,000 184,000 0.8000 0.232 0.227 0.232 0.232 0.232 791,855 0.2324 0.00%
2007-12-20 0 0.800 0.770 0.800 0.790 0.800 40,000 31,780 0.7945 0.232 0.224 0.232 0.229 0.232 137,714 0.2308 1.27%
2007-12-19 0 0.790 0.770 0.790 0.790 0.790 322,000 254,380 0.7900 0.229 0.224 0.229 0.229 0.229 1,108,597 0.2295 3.95%
2007-12-18 0 0.760 0.750 0.770 0.740 0.790 1,836,000 1,388,780 0.7564 0.221 0.218 0.224 0.215 0.229 6,321,071 0.2197 -2.56%
2007-12-17 0 0.780 0.770 0.790 0.740 0.800 1,196,000 931,620 0.7789 0.227 0.224 0.229 0.215 0.232 4,117,648 0.2263 -7.14%
2007-12-14 0 0.840 0.830 0.840 0.750 0.850 5,094,000 4,112,460 0.8073 0.244 0.241 0.244 0.218 0.247 17,537,874 0.2345 18.31%
2007-12-13 0 0.710 0.710 0.740 0.710 0.730 596,000 429,760 0.7211 0.206 0.206 0.215 0.206 0.212 2,051,938 0.2094 -1.39%
2007-12-12 0 0.720 0.710 0.730 0.710 0.730 1,462,000 1,052,640 0.7200 0.209 0.206 0.212 0.206 0.212 5,033,446 0.2091 0.00%
2007-12-11 0 0.720 0.720 0.730 0.710 0.730 791,750 573,433 0.7243 0.209 0.209 0.212 0.206 0.212 2,725,876 0.2104 1.41%
2007-12-10 0 0.710 0.710 0.730 0.710 0.750 1,910,000 1,392,260 0.7289 0.206 0.206 0.212 0.206 0.218 6,575,842 0.2117 -1.39%
2007-12-07 0 0.720 0.720 0.730 0.710 0.770 1,200,000 881,600 0.7347 0.209 0.209 0.212 0.206 0.224 4,131,419 0.2134 -6.49%
2007-12-06 0 0.770 0.720 0.770 0.750 0.770 1,170,000 885,140 0.7565 0.224 0.209 0.224 0.218 0.224 4,028,134 0.2197 2.67%
2007-12-05 0 0.750 0.720 0.750 0.750 0.760 550,000 413,500 0.7518 0.218 0.209 0.218 0.218 0.221 1,893,567 0.2184 0.00%
2007-12-04 0 0.750 0.740 0.750 0.750 0.760 400,000 302,000 0.7550 0.218 0.215 0.218 0.218 0.221 1,377,140 0.2193 -2.60%
2007-12-03 0 0.770 0.710 0.720 0.720 0.720 50,000 36,000 0.7200 0.224 0.206 0.209 0.209 0.209 172,142 0.2091 0.00%
2007-11-30 0 0.770 0.770 0.780 0.750 0.750 154,000 115,500 0.7500 0.224 0.224 0.227 0.218 0.218 530,199 0.2178 0.00%
2007-11-29 0 0.770 0.750 0.780 - - 0 0 - 0.224 0.218 0.227 - - 0 - 0.00%
2007-11-28 0 0.770 0.770 0.780 0.770 0.780 180,924 141,067 0.7797 0.224 0.224 0.227 0.224 0.227 622,894 0.2265 0.00%
2007-11-27 0 0.770 0.760 0.790 0.770 0.800 800,000 625,220 0.7815 0.224 0.221 0.229 0.224 0.232 2,754,279 0.2270 -1.28%
2007-11-26 0 0.780 0.750 0.780 - - 0 0 - 0.227 0.218 0.227 - - 0 - 0.00%
2007-11-23 0 0.780 0.710 0.780 0.710 0.790 202,000 158,420 0.7843 0.227 0.206 0.227 0.206 0.229 695,456 0.2278 -2.50%
2007-11-22 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.232 0.229 0.235 0.232 0.232 344,285 0.2324 1.27%
2007-11-21 0 0.790 0.790 0.800 0.790 0.800 430,000 343,600 0.7991 0.229 0.229 0.232 0.229 0.232 1,480,425 0.2321 -1.25%
2007-11-20 0 0.800 0.800 0.840 0.780 0.800 232,000 183,200 0.7897 0.232 0.232 0.244 0.227 0.232 798,741 0.2294 2.56%
2007-11-19 0 0.780 0.780 0.800 0.780 0.800 50,000 39,640 0.7928 0.227 0.227 0.232 0.227 0.232 172,142 0.2303 -1.27%
2007-11-16 0 0.790 0.750 0.790 0.780 0.790 74,000 58,040 0.7843 0.229 0.218 0.229 0.227 0.229 254,771 0.2278 0.00%
2007-11-15 0 0.790 0.770 0.790 0.760 0.790 194,000 150,140 0.7739 0.229 0.224 0.229 0.221 0.229 667,913 0.2248 5.33%
2007-11-14 0 0.750 0.740 0.750 0.710 0.750 178,000 130,160 0.7312 0.218 0.215 0.218 0.206 0.218 612,827 0.2124 7.14%
2007-11-13 0 0.700 0.690 0.710 0.690 0.800 3,004,000 2,185,080 0.7274 0.203 0.200 0.206 0.200 0.232 10,342,319 0.2113 -12.50%
2007-11-12 0 0.800 0.800 0.810 0.800 0.850 138,000 115,160 0.8345 0.232 0.232 0.235 0.232 0.247 475,113 0.2424 -6.98%
2007-11-09 0 0.860 0.840 0.860 0.860 0.860 14,000 12,040 0.8600 0.250 0.244 0.250 0.250 0.250 48,200 0.2498 0.00%
2007-11-08 0 0.860 0.850 0.860 0.860 0.860 12,000 10,320 0.8600 0.250 0.247 0.250 0.250 0.250 41,314 0.2498 -1.15%
2007-11-07 0 0.870 0.840 0.870 0.830 0.870 540,000 465,640 0.8623 0.253 0.244 0.253 0.241 0.253 1,859,139 0.2505 6.10%
2007-11-06 0 0.820 0.820 0.860 - - 0 0 - 0.238 0.238 0.250 - - 0 - 0.00%
2007-11-05 0 0.820 0.820 0.860 - - 0 0 - 0.238 0.238 0.250 - - 0 - 1.23%
2007-11-02 0 0.810 0.810 0.830 0.810 0.830 72,000 59,480 0.8261 0.235 0.235 0.241 0.235 0.241 247,885 0.2399 -3.57%
2007-11-01 0 0.840 0.810 0.850 0.810 0.840 880,000 723,880 0.8226 0.244 0.235 0.247 0.235 0.244 3,029,707 0.2389 1.20%
2007-10-31 0 0.830 0.830 0.850 0.830 0.830 116,000 96,280 0.8300 0.241 0.241 0.247 0.241 0.241 399,371 0.2411 -1.19%
2007-10-30 0 0.840 0.840 0.860 0.840 0.850 210,000 178,200 0.8486 0.244 0.244 0.250 0.244 0.247 722,998 0.2465 -1.18%
2007-10-29 0 0.850 0.830 0.860 0.850 0.850 40,000 34,000 0.8500 0.247 0.241 0.250 0.247 0.247 137,714 0.2469 -2.30%
2007-10-26 0 0.870 0.860 0.870 0.860 0.870 250,000 216,500 0.8660 0.253 0.250 0.253 0.250 0.253 860,712 0.2515 0.00%
2007-10-25 0 0.870 0.850 0.870 0.850 0.870 100,000 86,540 0.8654 0.253 0.247 0.253 0.247 0.253 344,285 0.2514 0.00%
2007-10-24 0 0.870 0.830 0.870 0.860 0.870 350,000 303,360 0.8667 0.253 0.241 0.253 0.250 0.253 1,204,997 0.2518 0.00%
2007-10-23 0 0.870 0.860 0.880 0.860 0.880 422,000 367,160 0.8700 0.253 0.250 0.256 0.250 0.256 1,452,882 0.2527 0.00%
2007-10-22 0 0.870 0.850 0.870 0.850 0.870 120,750 103,495 0.8571 0.253 0.247 0.253 0.247 0.253 415,724 0.2490 0.00%
2007-10-18 0 0.870 0.860 0.870 0.860 0.870 350,000 302,820 0.8652 0.253 0.250 0.253 0.250 0.253 1,204,997 0.2513 0.00%
2007-10-17 0 0.870 0.870 0.880 0.870 0.870 430,000 374,100 0.8700 0.253 0.253 0.256 0.253 0.253 1,480,425 0.2527 0.00%
2007-10-16 0 0.870 0.870 0.880 0.860 0.870 620,000 538,200 0.8681 0.253 0.253 0.256 0.250 0.253 2,134,567 0.2521 0.00%
2007-10-15 0 0.870 0.860 0.870 0.870 0.870 700,000 609,000 0.8700 0.253 0.250 0.253 0.253 0.253 2,409,994 0.2527 0.00%
2007-10-12 0 0.870 0.870 0.890 0.870 0.870 450,000 391,500 0.8700 0.253 0.253 0.259 0.253 0.253 1,549,282 0.2527 0.00%
2007-10-11 0 0.870 0.870 0.890 0.870 0.890 26,000 22,740 0.8746 0.253 0.253 0.259 0.253 0.259 89,514 0.2540 -3.33%
2007-10-10 0 0.900 0.880 0.900 0.870 0.900 282,000 250,940 0.8899 0.261 0.256 0.261 0.253 0.261 970,883 0.2585 2.27%
2007-10-09 0 0.880 0.870 0.890 0.860 0.880 380,000 330,000 0.8684 0.256 0.253 0.259 0.250 0.256 1,308,283 0.2522 2.33%
2007-10-08 0 0.860 0.850 0.870 0.860 0.880 1,212,000 1,047,920 0.8646 0.250 0.247 0.253 0.250 0.256 4,172,733 0.2511 -1.15%
2007-10-05 0 0.870 0.860 0.890 0.870 0.870 200,000 174,000 0.8700 0.253 0.250 0.259 0.253 0.253 688,570 0.2527 0.00%
2007-10-04 0 0.870 0.860 0.870 0.870 0.870 410,000 356,700 0.8700 0.253 0.250 0.253 0.253 0.253 1,411,568 0.2527 -1.14%
2007-10-03 0 0.880 0.880 0.900 0.880 0.890 496,000 440,320 0.8877 0.256 0.256 0.261 0.256 0.259 1,707,653 0.2579 -1.12%
2007-10-02 0 0.890 0.890 0.920 0.890 0.920 224,000 201,480 0.8995 0.259 0.259 0.267 0.259 0.267 771,198 0.2613 0.00%
2007-09-28 0 0.890 0.890 0.910 0.890 0.910 320,600 288,550 0.9000 0.259 0.259 0.264 0.259 0.264 1,103,777 0.2614 1.14%
2007-09-27 0 0.880 0.880 0.900 0.860 0.900 112,000 98,960 0.8836 0.256 0.256 0.261 0.250 0.261 385,599 0.2566 -4.35%
2007-09-25 0 0.920 0.900 0.920 0.900 0.920 132,000 120,200 0.9106 0.267 0.261 0.267 0.261 0.267 454,456 0.2645 2.22%
2007-09-24 0 0.900 0.900 0.910 0.900 0.900 8,000 7,200 0.9000 0.261 0.261 0.264 0.261 0.261 27,543 0.2614 0.00%
2007-09-21 0 0.900 0.860 0.900 0.880 0.900 556,000 498,000 0.8957 0.261 0.250 0.261 0.256 0.261 1,914,224 0.2602 1.12%
2007-09-20 0 0.890 0.890 0.910 0.890 0.890 48,000 42,720 0.8900 0.259 0.259 0.264 0.259 0.259 165,257 0.2585 0.00%
2007-09-19 0 0.890 0.890 0.900 0.890 0.890 130,000 115,700 0.8900 0.259 0.259 0.261 0.259 0.259 447,570 0.2585 1.14%
2007-09-18 0 0.880 0.880 0.910 - - 0 0 - 0.256 0.256 0.264 - - 0 - 1.15%
2007-09-17 0 0.870 0.870 0.900 0.860 0.890 6,000 5,280 0.8800 0.253 0.253 0.261 0.250 0.259 20,657 0.2556 -2.25%
2007-09-14 0 0.890 0.890 0.910 0.890 0.890 20,000 17,800 0.8900 0.259 0.259 0.264 0.259 0.259 68,857 0.2585 -3.26%
2007-09-13 0 0.920 0.900 0.920 0.900 0.920 70,000 64,000 0.9143 0.267 0.261 0.267 0.261 0.267 240,999 0.2656 0.00%
2007-09-12 0 0.920 0.900 0.930 0.900 0.920 24,000 21,840 0.9100 0.267 0.261 0.270 0.261 0.267 82,628 0.2643 3.37%
2007-09-11 0 0.890 0.890 0.900 0.890 0.890 369,278 328,606 0.8899 0.259 0.259 0.261 0.259 0.259 1,271,368 0.2585 0.00%
2007-09-10 0 0.890 0.890 0.920 0.890 0.890 1,638,000 1,457,820 0.8900 0.259 0.259 0.267 0.259 0.259 5,639,387 0.2585 0.00%
2007-09-07 0 0.890 0.880 0.920 - - 0 0 - 0.259 0.256 0.267 - - 0 - 0.00%
2007-09-06 0 0.890 0.880 0.890 0.890 0.890 70,000 62,300 0.8900 0.259 0.256 0.259 0.259 0.259 240,999 0.2585 0.00%
2007-09-05 0 0.890 0.880 0.900 0.880 0.900 2,394,000 2,132,680 0.8908 0.259 0.256 0.261 0.256 0.261 8,242,181 0.2588 0.00%
2007-09-04 0 0.890 0.880 0.900 0.890 0.890 530,000 475,840 0.8978 0.259 0.256 0.261 0.259 0.259 1,824,710 0.2608 -1.11%
2007-09-03 0 0.900 0.890 0.900 0.890 0.900 170,000 152,900 0.8994 0.261 0.259 0.261 0.259 0.261 585,284 0.2612 -2.17%
2007-08-31 0 0.920 0.910 0.940 0.920 0.920 46,000 42,320 0.9200 0.267 0.264 0.273 0.267 0.267 158,371 0.2672 0.00%
2007-08-30 0 0.920 0.900 0.930 0.910 0.930 362,000 335,320 0.9263 0.267 0.261 0.270 0.264 0.270 1,246,311 0.2690 -1.08%
2007-08-29 0 0.930 0.920 0.940 0.930 0.930 110,000 102,300 0.9300 0.270 0.267 0.273 0.270 0.270 378,713 0.2701 -3.12%
2007-08-28 0 0.960 0.940 0.960 0.880 0.970 290,000 273,880 0.9444 0.279 0.273 0.279 0.256 0.282 998,426 0.2743 4.35%
2007-08-27 0 0.920 0.910 0.920 0.880 0.920 11,632,000 10,173,532 0.8746 0.267 0.264 0.267 0.256 0.267 40,047,222 0.2540 4.55%
2007-08-24 0 0.880 0.870 0.880 0.870 0.880 46,000 40,220 0.8743 0.256 0.253 0.256 0.253 0.256 158,371 0.2540 2.33%
2007-08-23 0 0.860 0.840 0.860 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2007-08-22 0 0.860 0.860 0.880 - - 0 0 - 0.250 0.250 0.256 - - 0 - 1.18%
2007-08-21 0 0.850 0.840 0.880 0.840 0.850 88,000 74,680 0.8486 0.247 0.244 0.256 0.244 0.247 302,971 0.2465 1.19%
2007-08-20 0 0.840 0.840 0.900 0.830 0.860 218,000 184,900 0.8482 0.244 0.244 0.261 0.241 0.250 750,541 0.2464 2.44%
2007-08-17 0 0.840 0.800 0.850 0.800 0.840 220,000 177,400 0.8064 0.238 0.227 0.241 0.227 0.238 775,901 0.2286 -5.62%
2007-08-16 0 0.890 0.850 0.900 0.850 0.890 128,000 109,760 0.8575 0.252 0.241 0.255 0.241 0.252 451,433 0.2431 -1.11%
2007-08-15 0 0.900 0.850 0.900 - - 0 0 - 0.255 0.241 0.255 - - 0 - -1.10%
2007-08-14 0 0.910 0.840 0.910 - - 0 0 - 0.258 0.238 0.258 - - 0 - 0.00%
2007-08-13 0 0.910 0.830 0.910 - - 0 0 - 0.258 0.235 0.258 - - 0 - 0.00%
2007-08-10 0 0.910 0.820 0.910 - - 0 0 - 0.258 0.233 0.258 - - 0 - -1.09%
2007-08-09 0 0.920 0.870 0.920 0.920 0.920 30,000 27,600 0.9200 0.261 0.247 0.261 0.261 0.261 105,805 0.2609 2.22%
2007-08-08 0 0.900 0.880 0.910 0.870 0.910 219,000 196,740 0.8984 0.255 0.250 0.258 0.247 0.258 772,374 0.2547 3.45%
2007-08-07 0 0.870 0.870 0.910 0.860 0.880 504,000 435,520 0.8641 0.247 0.247 0.258 0.244 0.250 1,777,518 0.2450 1.16%
2007-08-06 0 0.860 0.860 0.910 0.860 0.910 430,000 387,000 0.9000 0.244 0.244 0.258 0.244 0.258 1,516,533 0.2552 -6.52%
2007-08-03 0 0.920 0.900 0.920 - - 0 0 - 0.261 0.255 0.261 - - 0 - 0.00%
2007-08-02 0 0.920 0.920 0.930 0.910 0.930 498,000 455,140 0.9139 0.261 0.261 0.264 0.258 0.264 1,756,357 0.2591 1.10%
2007-08-01 0 0.910 0.910 0.930 0.910 0.920 428,000 390,960 0.9135 0.258 0.258 0.264 0.258 0.261 1,509,479 0.2590 -3.19%
2007-07-31 0 0.940 0.920 0.940 0.940 0.940 88,000 82,720 0.9400 0.267 0.261 0.267 0.267 0.267 310,360 0.2665 0.00%
2007-07-30 0 0.940 0.920 0.940 0.890 0.940 634,000 579,180 0.9135 0.267 0.261 0.267 0.252 0.267 2,236,005 0.2590 2.17%
2007-07-27 0 0.920 0.920 0.930 0.900 0.950 1,104,000 1,023,320 0.9269 0.261 0.261 0.264 0.255 0.269 3,893,611 0.2628 -6.12%
2007-07-26 0 0.980 0.950 0.990 0.970 0.980 56,000 54,480 0.9729 0.278 0.269 0.281 0.275 0.278 197,502 0.2758 0.00%
2007-07-25 0 0.980 0.970 0.980 0.960 0.980 302,000 291,760 0.9661 0.278 0.275 0.278 0.272 0.278 1,065,100 0.2739 2.08%
2007-07-24 0 0.960 0.960 0.990 0.960 0.960 90,000 86,400 0.9600 0.272 0.272 0.281 0.272 0.272 317,414 0.2722 0.00%
2007-07-23 0 0.960 0.950 0.980 0.950 0.960 180,000 172,600 0.9589 0.272 0.269 0.278 0.269 0.272 634,828 0.2719 -1.03%
2007-07-20 0 0.970 0.970 0.980 0.970 0.990 342,000 334,420 0.9778 0.275 0.275 0.278 0.275 0.281 1,206,173 0.2773 -2.02%
2007-07-19 0 0.990 0.970 0.990 0.960 0.990 486,000 472,420 0.9721 0.281 0.275 0.281 0.272 0.281 1,714,035 0.2756 2.06%
2007-07-18 0 0.970 0.960 0.980 0.950 0.970 394,000 381,540 0.9684 0.275 0.272 0.278 0.269 0.275 1,389,568 0.2746 1.04%
2007-07-17 0 0.960 0.960 0.970 0.930 0.960 624,000 598,440 0.9590 0.272 0.272 0.275 0.264 0.272 2,200,736 0.2719 3.23%
2007-07-16 0 0.930 0.930 0.940 0.930 0.950 312,000 294,080 0.9426 0.264 0.264 0.267 0.264 0.269 1,100,368 0.2673 -2.11%
2007-07-13 0 0.950 0.950 0.960 0.940 0.960 878,000 832,020 0.9476 0.269 0.269 0.272 0.267 0.272 3,096,549 0.2687 0.00%
2007-07-12 0 0.950 0.950 0.960 0.940 0.960 3,840,000 3,659,900 0.9531 0.269 0.269 0.272 0.267 0.272 13,542,993 0.2702 0.00%
2007-07-11 0 0.950 0.950 0.960 0.950 0.960 2,448,000 2,332,460 0.9528 0.269 0.269 0.272 0.269 0.272 8,633,658 0.2702 -2.06%
2007-07-10 0 0.970 0.970 0.980 0.950 0.970 2,090,000 2,018,000 0.9656 0.275 0.275 0.278 0.269 0.275 7,371,056 0.2738 1.04%
2007-07-09 0 0.960 0.960 0.970 0.940 0.970 1,400,000 1,344,780 0.9606 0.272 0.272 0.275 0.267 0.275 4,937,550 0.2724 2.13%
2007-07-06 0 0.940 0.940 0.950 0.940 0.940 300,000 282,000 0.9400 0.267 0.267 0.269 0.267 0.267 1,058,046 0.2665 0.00%
2007-07-05 0 0.940 0.930 0.940 0.940 0.950 56,000 52,700 0.9411 0.267 0.264 0.267 0.267 0.269 197,502 0.2668 0.00%
2007-07-04 0 0.940 0.930 0.940 0.930 0.970 534,000 504,500 0.9448 0.267 0.264 0.267 0.264 0.275 1,883,322 0.2679 -1.05%
2007-07-03 0 0.950 0.930 0.950 0.930 0.950 180,000 168,900 0.9383 0.269 0.264 0.269 0.264 0.269 634,828 0.2661 4.40%
2007-06-29 0 0.910 0.910 0.920 0.910 0.930 1,070,000 980,980 0.9168 0.258 0.258 0.261 0.258 0.264 3,773,699 0.2600 -1.09%
2007-06-28 0 0.920 0.920 0.940 0.920 0.950 668,000 626,260 0.9375 0.261 0.261 0.267 0.261 0.269 2,355,917 0.2658 -3.16%
2007-06-27 0 0.950 0.940 0.960 0.940 0.970 1,054,000 1,003,040 0.9517 0.269 0.267 0.272 0.267 0.275 3,717,269 0.2698 -2.06%
2007-06-26 0 0.970 0.960 0.980 0.950 0.970 516,000 498,220 0.9655 0.275 0.272 0.278 0.269 0.275 1,819,840 0.2738 1.04%
2007-06-25 0 0.960 0.950 0.960 0.940 0.960 548,000 521,160 0.9510 0.272 0.269 0.272 0.267 0.272 1,932,698 0.2697 2.13%
2007-06-22 0 0.940 0.930 0.940 0.930 0.960 442,000 414,200 0.9371 0.267 0.264 0.267 0.264 0.272 1,558,855 0.2657 -1.05%
2007-06-21 0 0.950 0.950 0.960 0.940 0.970 858,000 814,980 0.9499 0.269 0.269 0.272 0.267 0.275 3,026,013 0.2693 -2.06%
2007-06-20 0 0.970 0.960 0.970 0.940 0.970 1,390,000 1,341,400 0.9650 0.275 0.272 0.275 0.267 0.275 4,902,281 0.2736 3.19%
2007-06-18 0 0.940 0.940 0.950 0.940 0.980 626,000 599,160 0.9571 0.267 0.267 0.269 0.267 0.278 2,207,790 0.2714 -3.09%
2007-06-15 0 0.970 0.970 0.980 0.970 1.010 884,000 870,320 0.9845 0.275 0.275 0.278 0.275 0.286 3,117,710 0.2792 -3.00%
2007-06-14 0 1.000 0.990 1.000 0.990 1.010 724,000 723,520 0.9993 0.284 0.281 0.284 0.281 0.286 2,553,419 0.2834 1.01%
2007-06-13 0 0.990 0.980 0.990 0.990 1.000 1,580,000 1,568,400 0.9927 0.281 0.278 0.281 0.281 0.284 5,572,377 0.2815 -1.98%
2007-06-12 0 1.010 1.000 1.010 0.980 1.050 1,748,000 1,768,020 1.0115 0.286 0.284 0.286 0.278 0.298 6,164,883 0.2868 1.00%
2007-06-11 0 1.000 0.990 1.000 0.970 1.020 2,020,000 2,014,260 0.9972 0.284 0.281 0.284 0.275 0.289 7,124,179 0.2827 5.26%
2007-06-08 0 0.950 0.950 0.960 0.940 0.950 344,000 327,280 0.9514 0.269 0.269 0.272 0.267 0.269 1,213,226 0.2698 1.06%
2007-06-07 0 0.940 0.930 0.940 0.940 0.960 582,000 553,320 0.9507 0.267 0.264 0.267 0.267 0.272 2,052,610 0.2696 -1.05%
2007-06-06 0 0.950 0.940 0.950 0.940 0.950 140,000 132,600 0.9471 0.269 0.267 0.269 0.267 0.269 493,755 0.2686 2.15%
2007-06-05 0 0.930 0.920 0.930 0.920 0.960 662,000 614,140 0.9277 0.264 0.261 0.264 0.261 0.272 2,334,756 0.2630 -3.12%
2007-06-04 0 0.960 0.940 0.960 0.940 0.970 818,000 783,420 0.9577 0.272 0.267 0.272 0.267 0.275 2,884,940 0.2716 2.13%
2007-06-01 0 0.940 0.930 0.950 0.940 0.940 210,000 197,400 0.9400 0.267 0.264 0.269 0.267 0.267 740,632 0.2665 0.00%
2007-05-31 0 0.940 0.940 0.950 0.920 0.940 250,000 233,440 0.9338 0.267 0.267 0.269 0.261 0.267 881,705 0.2648 2.17%
2007-05-30 0 0.920 0.910 0.930 0.920 0.940 238,000 220,380 0.9260 0.261 0.258 0.264 0.261 0.267 839,383 0.2625 -2.13%
2007-05-29 0 0.940 0.930 0.940 0.940 0.970 350,000 333,600 0.9531 0.267 0.264 0.267 0.267 0.275 1,234,387 0.2703 -3.09%
2007-05-28 0 0.970 0.960 0.970 0.930 0.980 1,538,000 1,479,100 0.9617 0.275 0.272 0.275 0.264 0.278 5,424,251 0.2727 5.43%
2007-05-25 0 0.920 0.920 0.930 0.910 0.920 714,000 655,680 0.9183 0.261 0.261 0.264 0.258 0.261 2,518,150 0.2604 0.00%
2007-05-23 0 0.920 0.910 0.930 0.910 0.920 760,750 699,760 0.9198 0.261 0.258 0.264 0.258 0.261 2,683,029 0.2608 0.00%
2007-05-22 0 0.920 0.910 0.930 0.910 0.920 274,000 250,460 0.9141 0.261 0.258 0.264 0.258 0.261 966,349 0.2592 1.10%
2007-05-21 0 0.910 0.910 0.930 0.910 0.920 642,000 589,220 0.9178 0.258 0.258 0.264 0.258 0.261 2,264,219 0.2602 -1.09%
2007-05-18 0 0.920 0.910 0.920 0.900 0.920 228,000 207,680 0.9109 0.261 0.258 0.261 0.255 0.261 804,115 0.2583 0.00%
2007-05-17 0 0.920 0.910 0.920 0.910 0.930 840,000 773,300 0.9206 0.261 0.258 0.261 0.258 0.264 2,962,530 0.2610 0.00%
2007-05-16 0 0.920 0.920 0.930 0.910 0.930 270,000 248,280 0.9196 0.261 0.261 0.264 0.258 0.264 952,242 0.2607 0.00%
2007-05-15 0 0.920 0.910 0.920 0.900 0.920 1,158,000 1,061,560 0.9167 0.261 0.258 0.261 0.255 0.261 4,084,059 0.2599 2.22%
2007-05-14 0 0.900 0.900 0.920 0.900 0.930 1,356,000 1,240,780 0.9150 0.255 0.255 0.261 0.255 0.264 4,782,369 0.2594 3.45%
2007-05-11 0 0.870 0.870 0.880 0.870 0.880 170,000 149,500 0.8794 0.247 0.247 0.250 0.247 0.250 599,560 0.2493 -1.14%
2007-05-10 0 0.880 0.870 0.890 0.880 0.900 820,000 725,800 0.8851 0.250 0.247 0.252 0.250 0.255 2,891,993 0.2510 -2.22%
2007-05-09 0 0.900 0.890 0.910 0.880 0.940 1,074,400 968,260 0.9012 0.255 0.252 0.258 0.250 0.267 3,789,217 0.2555 0.00%
2007-05-08 0 0.900 0.900 0.920 0.880 0.900 524,000 470,880 0.8986 0.255 0.255 0.261 0.250 0.255 1,848,054 0.2548 2.27%
2007-05-07 0 0.880 0.880 0.890 0.870 0.880 214,000 188,020 0.8786 0.250 0.250 0.252 0.247 0.250 754,740 0.2491 0.00%
2007-05-04 0 0.880 0.870 0.880 0.860 0.880 476,000 413,760 0.8692 0.250 0.247 0.250 0.244 0.250 1,678,767 0.2465 2.33%
2007-05-03 0 0.860 0.860 0.870 0.860 0.860 60,797 52,254 0.8595 0.244 0.244 0.247 0.244 0.244 214,420 0.2437 0.00%
2007-05-02 0 0.860 0.860 0.870 0.860 0.860 20,000 17,200 0.8600 0.244 0.244 0.247 0.244 0.244 70,536 0.2438 -2.27%
2007-04-30 0 0.880 0.840 0.880 0.830 0.880 82,000 68,360 0.8337 0.250 0.238 0.250 0.235 0.250 289,199 0.2364 0.00%
2007-04-27 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 0.250 0.247 0.250 0.250 0.250 70,536 0.2495 1.15%
2007-04-26 0 0.870 0.850 0.870 0.880 0.880 30,000 26,400 0.8800 0.247 0.241 0.247 0.250 0.250 105,805 0.2495 2.35%
2007-04-25 0 0.850 0.850 0.870 0.830 0.870 736,000 623,820 0.8476 0.241 0.241 0.247 0.235 0.247 2,595,740 0.2403 -1.16%
2007-04-24 0 0.860 0.860 0.870 0.860 0.870 242,000 210,040 0.8679 0.244 0.244 0.247 0.244 0.247 853,491 0.2461 -2.27%
2007-04-23 0 0.880 0.870 0.880 0.870 0.880 144,000 125,620 0.8724 0.250 0.247 0.250 0.247 0.250 507,862 0.2474 2.33%
2007-04-20 0 0.860 0.860 0.870 0.850 0.860 270,000 231,740 0.8583 0.244 0.244 0.247 0.241 0.244 952,242 0.2434 6.17%
2007-04-19 0 0.810 0.800 0.850 0.810 0.860 1,724,000 1,403,100 0.8139 0.230 0.227 0.241 0.230 0.244 6,080,240 0.2308 -5.81%
2007-04-18 0 0.860 0.850 0.870 0.860 0.860 300,000 258,000 0.8600 0.244 0.241 0.247 0.244 0.244 1,058,046 0.2438 1.18%
2007-04-17 0 0.850 0.850 0.870 0.850 0.870 576,000 495,620 0.8605 0.241 0.241 0.247 0.241 0.247 2,031,449 0.2440 -3.41%
2007-04-16 0 0.880 0.870 0.880 0.870 0.890 304,000 264,560 0.8703 0.250 0.247 0.250 0.247 0.252 1,072,154 0.2468 2.33%
2007-04-13 0 0.860 0.850 0.870 0.860 0.880 446,000 386,720 0.8671 0.244 0.241 0.247 0.244 0.250 1,572,962 0.2459 -2.27%
2007-04-12 0 0.880 0.880 0.890 0.880 0.880 200,000 176,000 0.8800 0.250 0.250 0.252 0.250 0.250 705,364 0.2495 1.15%
2007-04-11 0 0.870 0.870 0.880 0.870 0.870 64,000 55,580 0.8684 0.247 0.247 0.250 0.247 0.247 225,717 0.2462 -1.14%
2007-04-10 0 0.880 0.860 0.890 0.860 0.880 230,000 201,800 0.8774 0.250 0.244 0.252 0.244 0.250 811,169 0.2488 1.15%
2007-04-04 0 0.870 0.860 0.880 0.870 0.880 202,000 176,860 0.8755 0.247 0.244 0.250 0.247 0.250 712,418 0.2483 -2.25%
2007-04-03 0 0.890 0.880 0.890 - - 0 0 - 0.252 0.250 0.252 - - 0 - 0.00%
2007-04-02 0 0.890 0.880 0.890 0.890 0.900 72,000 64,140 0.8908 0.252 0.250 0.252 0.252 0.255 253,931 0.2526 1.14%
2007-03-30 0 0.880 0.870 0.900 0.880 0.880 200,000 176,000 0.8800 0.250 0.247 0.255 0.250 0.250 705,364 0.2495 0.00%
2007-03-29 0 0.880 0.880 0.900 0.880 0.900 206,000 184,200 0.8942 0.250 0.250 0.255 0.250 0.255 726,525 0.2535 -1.12%
2007-03-28 0 0.890 0.890 0.900 0.870 0.880 474,000 416,220 0.8781 0.252 0.252 0.255 0.247 0.250 1,671,713 0.2490 1.14%
2007-03-27 0 0.880 0.870 0.880 0.880 0.890 400,000 355,500 0.8888 0.250 0.247 0.250 0.250 0.252 1,410,728 0.2520 -1.12%
2007-03-26 0 0.890 0.880 0.890 0.890 0.900 270,000 240,840 0.8920 0.252 0.250 0.252 0.252 0.255 952,242 0.2529 0.00%
2007-03-23 0 0.890 0.870 0.890 0.880 0.900 72,000 63,820 0.8864 0.252 0.247 0.252 0.250 0.255 253,931 0.2513 0.00%
2007-03-22 0 0.890 0.870 0.890 0.890 0.890 62,000 55,180 0.8900 0.252 0.247 0.252 0.252 0.252 218,663 0.2524 2.30%
2007-03-21 0 0.870 0.860 0.880 0.870 0.870 182,000 158,340 0.8700 0.247 0.244 0.250 0.247 0.247 641,881 0.2467 0.00%
2007-03-20 0 0.870 0.860 0.870 0.860 0.870 244,000 210,600 0.8631 0.247 0.244 0.247 0.244 0.247 860,544 0.2447 1.16%
2007-03-19 0 0.860 0.860 0.870 0.850 0.870 588,000 505,360 0.8595 0.244 0.244 0.247 0.241 0.247 2,073,771 0.2437 2.38%
2007-03-16 0 0.840 0.830 0.840 0.840 0.850 284,000 239,360 0.8428 0.238 0.235 0.238 0.238 0.241 1,001,617 0.2390 -1.18%
2007-03-15 0 0.850 0.840 0.850 0.850 0.860 190,000 161,600 0.8505 0.241 0.238 0.241 0.241 0.244 670,096 0.2412 0.00%
2007-03-14 0 0.850 0.840 0.850 0.840 0.850 592,000 499,880 0.8444 0.241 0.238 0.241 0.238 0.241 2,087,878 0.2394 0.00%
2007-03-13 0 0.850 0.850 0.860 0.850 0.850 868,000 737,800 0.8500 0.241 0.241 0.244 0.241 0.241 3,061,281 0.2410 1.19%
2007-03-12 0 0.840 0.830 0.850 0.840 0.840 20,000 16,800 0.8400 0.238 0.235 0.241 0.238 0.238 70,536 0.2382 -1.18%
2007-03-09 0 0.850 0.830 0.850 0.830 0.850 100,000 83,800 0.8380 0.241 0.235 0.241 0.235 0.241 352,682 0.2376 -1.16%
2007-03-08 0 0.860 0.830 0.860 0.850 0.860 76,000 64,660 0.8508 0.244 0.235 0.244 0.241 0.244 268,038 0.2412 4.88%
2007-03-07 0 0.820 0.820 0.840 0.820 0.850 234,000 195,520 0.8356 0.233 0.233 0.238 0.233 0.241 825,276 0.2369 -3.53%
2007-03-06 0 0.850 0.830 0.850 0.830 0.850 276,000 231,800 0.8399 0.241 0.235 0.241 0.235 0.241 973,403 0.2381 2.41%
2007-03-05 0 0.830 0.830 0.840 0.820 0.860 1,140,000 955,120 0.8378 0.235 0.235 0.238 0.233 0.244 4,020,576 0.2376 -3.49%
2007-03-02 0 0.860 0.850 0.870 0.860 0.880 394,797 341,065 0.8639 0.244 0.241 0.247 0.244 0.250 1,392,378 0.2450 -1.15%
2007-03-01 0 0.870 0.870 0.890 0.870 0.900 364,000 321,040 0.8820 0.247 0.247 0.252 0.247 0.255 1,283,763 0.2501 -3.33%
2007-02-28 0 0.900 0.890 0.900 0.880 0.900 1,162,000 1,029,460 0.8859 0.255 0.252 0.255 0.250 0.255 4,098,166 0.2512 -1.10%
2007-02-27 0 0.910 0.910 0.920 0.900 0.950 828,000 762,840 0.9213 0.258 0.258 0.261 0.255 0.269 2,920,208 0.2612 3.41%
2007-02-26 0 0.880 0.880 0.900 0.880 0.890 453,900 401,276 0.8841 0.250 0.250 0.255 0.250 0.252 1,600,824 0.2507 0.00%
2007-02-23 0 0.880 0.880 0.900 0.880 0.920 396,000 355,180 0.8969 0.250 0.250 0.255 0.250 0.261 1,396,621 0.2543 -2.22%
2007-02-22 0 0.900 0.890 0.910 0.900 0.920 482,000 435,180 0.9029 0.255 0.252 0.258 0.255 0.261 1,699,928 0.2560 1.12%
2007-02-21 0 0.890 0.890 0.900 0.870 0.900 948,000 842,840 0.8891 0.252 0.252 0.255 0.247 0.255 3,343,426 0.2521 1.14%
2007-02-16 0 0.880 0.880 0.890 0.870 0.900 1,786,000 1,576,060 0.8825 0.250 0.250 0.252 0.247 0.255 6,298,903 0.2502 2.33%
2007-02-15 0 0.860 0.860 0.870 0.840 0.870 284,000 242,880 0.8552 0.244 0.244 0.247 0.238 0.247 1,001,617 0.2425 0.00%
2007-02-14 0 0.860 0.850 0.880 0.840 0.860 1,624,000 1,372,493 0.8451 0.244 0.241 0.250 0.238 0.244 5,727,558 0.2396 1.18%
2007-02-13 0 0.850 0.850 0.860 0.820 0.850 1,810,000 1,518,580 0.8390 0.241 0.241 0.244 0.233 0.241 6,383,546 0.2379 2.41%
2007-02-12 0 0.830 0.830 0.840 0.810 0.850 3,704,000 3,061,520 0.8265 0.235 0.235 0.238 0.230 0.241 13,063,346 0.2344 -4.60%
2007-02-09 0 0.870 0.860 0.870 0.860 0.890 2,830,150 2,484,582 0.8779 0.247 0.244 0.247 0.244 0.252 9,981,433 0.2489 -2.25%
2007-02-08 0 0.890 0.890 0.900 0.880 0.900 482,000 429,400 0.8909 0.252 0.252 0.255 0.250 0.255 1,699,928 0.2526 -1.11%
2007-02-07 0 0.900 0.890 0.900 0.840 0.900 994,000 880,720 0.8860 0.255 0.252 0.255 0.238 0.255 3,505,660 0.2512 0.00%
2007-02-06 0 0.900 0.890 0.900 0.890 0.910 666,000 599,020 0.8994 0.255 0.252 0.255 0.252 0.258 2,348,863 0.2550 0.00%
2007-02-05 0 0.900 0.900 0.910 0.900 0.920 742,994 671,195 0.9034 0.255 0.255 0.258 0.255 0.261 2,620,407 0.2561 -1.10%
2007-02-02 0 0.910 0.910 0.920 0.910 0.920 418,000 381,580 0.9129 0.258 0.258 0.261 0.258 0.261 1,474,211 0.2588 0.00%
2007-02-01 0 0.910 0.910 0.920 0.910 0.930 376,000 343,680 0.9140 0.258 0.258 0.261 0.258 0.264 1,326,085 0.2592 0.00%
2007-01-31 0 0.910 0.900 0.910 0.910 0.910 230,000 209,300 0.9100 0.258 0.255 0.258 0.258 0.258 811,169 0.2580 0.00%
2007-01-30 0 0.910 0.910 0.920 0.910 0.910 686,000 624,260 0.9100 0.258 0.258 0.261 0.258 0.258 2,419,399 0.2580 0.00%
2007-01-29 0 0.910 0.900 0.910 0.900 0.930 810,000 737,480 0.9105 0.258 0.255 0.258 0.255 0.264 2,856,725 0.2582 0.00%
2007-01-26 0 0.910 0.910 0.920 0.900 0.930 1,010,000 927,200 0.9180 0.258 0.258 0.261 0.255 0.264 3,562,089 0.2603 2.25%
2007-01-25 0 0.890 0.890 0.910 0.850 0.900 990,000 888,020 0.8970 0.252 0.252 0.258 0.241 0.255 3,491,553 0.2543 -2.20%
2007-01-24 0 0.910 0.910 0.920 0.910 0.930 780,000 716,300 0.9183 0.258 0.258 0.261 0.258 0.264 2,750,920 0.2604 0.00%
2007-01-23 0 0.910 0.910 0.920 0.910 0.920 700,000 640,840 0.9155 0.258 0.258 0.261 0.258 0.261 2,468,775 0.2596 -2.15%
2007-01-22 0 0.930 0.930 0.940 0.930 0.950 1,252,300 1,185,070 0.9463 0.264 0.264 0.267 0.264 0.269 4,416,638 0.2683 -2.11%
2007-01-19 0 0.950 0.940 0.950 0.950 0.950 878,000 834,100 0.9500 0.269 0.267 0.269 0.269 0.269 3,096,549 0.2694 1.06%
2007-01-18 0 0.940 0.940 0.960 0.940 0.950 778,000 733,060 0.9422 0.267 0.267 0.272 0.267 0.269 2,743,867 0.2672 -3.09%
2007-01-17 0 0.970 0.950 0.970 0.940 1.000 254,000 242,300 0.9539 0.275 0.269 0.275 0.267 0.284 895,813 0.2705 2.11%
2007-01-16 0 0.950 0.940 1.050 0.950 0.960 540,000 513,400 0.9507 0.269 0.267 0.298 0.269 0.272 1,904,483 0.2696 0.00%
2007-01-15 0 0.950 0.950 0.980 0.950 0.980 878,000 842,740 0.9598 0.269 0.269 0.278 0.269 0.278 3,096,549 0.2722 -1.04%
2007-01-12 0 0.960 0.960 1.000 0.940 0.950 384,000 363,000 0.9453 0.272 0.272 0.284 0.267 0.269 1,354,299 0.2680 1.05%
2007-01-11 0 0.950 0.940 0.950 0.950 0.950 216,000 205,200 0.9500 0.269 0.267 0.269 0.269 0.269 761,793 0.2694 0.00%
2007-01-10 0 0.950 0.940 1.000 0.940 1.000 1,124,000 1,073,660 0.9552 0.269 0.267 0.284 0.267 0.284 3,964,147 0.2708 -5.94%
2007-01-09 0 1.010 1.000 1.010 1.020 1.020 50,000 51,000 1.0200 0.286 0.284 0.286 0.289 0.289 176,341 0.2892 -1.94%
2007-01-08 0 1.040 1.040 1.090 1.000 1.020 284,000 287,780 1.0133 0.292 0.292 0.306 0.281 0.286 1,011,342 0.2846 1.96%
2007-01-05 0 1.020 1.020 1.050 1.020 1.060 34,000 35,760 1.0518 0.286 0.286 0.295 0.286 0.298 121,076 0.2954 -3.77%
2007-01-04 0 1.060 1.060 1.070 1.020 1.050 216,000 223,180 1.0332 0.298 0.298 0.300 0.286 0.295 769,189 0.2901 6.00%
2007-01-03 0 1.000 0.990 1.080 0.960 1.000 56,000 55,460 0.9904 0.281 0.278 0.303 0.270 0.281 199,419 0.2781 4.17%
2007-01-02 0 0.960 0.950 1.080 0.960 0.990 240,000 234,220 0.9759 0.270 0.267 0.303 0.270 0.278 854,655 0.2741 -3.03%
2006-12-29 0 0.990 0.990 1.030 0.980 1.000 250,000 247,400 0.9896 0.278 0.278 0.289 0.275 0.281 890,266 0.2779 -3.88%
2006-12-28 0 1.030 1.020 1.050 1.030 1.040 242,000 249,980 1.0330 0.289 0.286 0.295 0.289 0.292 861,777 0.2901 1.98%
2006-12-27 0 1.010 1.000 1.030 1.010 1.020 122,000 124,220 1.0182 0.284 0.281 0.289 0.284 0.286 434,450 0.2859 -0.98%
2006-12-22 0 1.020 1.010 1.030 1.010 1.080 1,296,000 1,333,560 1.0290 0.286 0.284 0.289 0.284 0.303 4,615,137 0.2890 -5.56%
2006-12-21 0 1.080 1.080 1.100 1.010 1.100 1,546,000 1,646,920 1.0653 0.303 0.303 0.309 0.284 0.309 5,505,402 0.2991 6.93%
2006-12-20 0 1.010 1.010 1.020 0.990 1.020 479,000 482,340 1.0070 0.284 0.284 0.286 0.278 0.286 1,705,749 0.2828 1.00%
2006-12-19 0 1.000 0.990 1.000 0.990 1.000 190,000 188,900 0.9942 0.281 0.278 0.281 0.278 0.281 676,602 0.2792 0.00%
2006-12-18 0 1.000 0.980 1.000 0.980 1.000 38,000 37,560 0.9884 0.281 0.275 0.281 0.275 0.281 135,320 0.2776 0.00%
2006-12-15 0 1.000 0.990 1.000 1.000 1.010 361,250 364,025 1.0077 0.281 0.278 0.281 0.281 0.284 1,286,434 0.2830 -0.99%
2006-12-14 0 1.010 1.000 1.010 1.010 1.020 22,166,000 21,739,740 0.9808 0.284 0.281 0.284 0.284 0.286 78,934,503 0.2754 0.00%
2006-12-13 0 1.010 1.010 1.020 1.010 1.020 190,000 192,200 1.0116 0.284 0.284 0.286 0.284 0.286 676,602 0.2841 -0.98%
2006-12-12 0 1.020 1.010 1.030 1.020 1.030 612,000 624,960 1.0212 0.286 0.284 0.289 0.286 0.289 2,179,370 0.2868 -0.97%
2006-12-11 0 1.030 1.020 1.030 1.010 1.030 276,000 282,360 1.0230 0.289 0.286 0.289 0.284 0.289 982,853 0.2873 0.98%
2006-12-08 0 1.020 1.010 1.030 1.010 1.030 1,022,000 1,039,740 1.0174 0.286 0.284 0.289 0.284 0.289 3,639,405 0.2857 0.00%
2006-12-07 0 1.020 1.010 1.030 1.020 1.020 602,000 614,040 1.0200 0.286 0.284 0.289 0.286 0.286 2,143,759 0.2864 0.00%
2006-12-06 0 1.020 1.010 1.030 1.020 1.020 860,000 877,200 1.0200 0.286 0.284 0.289 0.286 0.286 3,062,513 0.2864 0.99%
2006-12-05 0 1.010 1.010 1.050 1.010 1.060 66,000 67,660 1.0252 0.284 0.284 0.295 0.284 0.298 235,030 0.2879 -3.81%
2006-12-04 0 1.050 1.020 1.050 - - 0 0 - 0.295 0.286 0.295 - - 0 - 0.00%
2006-12-01 0 1.050 1.030 1.060 - - 0 0 - 0.295 0.289 0.298 - - 0 - 0.00%
2006-11-30 0 1.050 1.040 1.050 1.050 1.060 190,000 199,900 1.0521 0.295 0.292 0.295 0.295 0.298 676,602 0.2954 2.94%
2006-11-29 0 1.020 1.010 1.040 1.020 1.050 1,000,000 1,030,300 1.0303 0.286 0.284 0.292 0.286 0.295 3,561,062 0.2893 -2.86%
2006-11-28 0 1.050 1.020 1.060 1.050 1.060 1,640,000 1,726,000 1.0524 0.295 0.286 0.298 0.295 0.298 5,840,142 0.2955 0.00%
2006-11-27 0 1.050 1.050 1.080 1.050 1.110 270,000 292,000 1.0815 0.295 0.295 0.303 0.295 0.312 961,487 0.3037 -1.87%
2006-11-24 0 1.070 1.070 1.080 1.070 1.080 216,000 232,520 1.0765 0.300 0.300 0.303 0.300 0.303 769,189 0.3023 -1.83%
2006-11-23 0 1.090 1.080 1.090 1.090 1.100 138,000 151,680 1.0991 0.306 0.303 0.306 0.306 0.309 491,427 0.3087 -0.91%
2006-11-22 0 1.100 1.050 1.100 1.030 1.100 328,000 350,520 1.0687 0.309 0.295 0.309 0.289 0.309 1,168,028 0.3001 7.84%
2006-11-21 0 1.020 1.010 1.020 1.020 1.020 348,000 354,960 1.0200 0.286 0.284 0.286 0.286 0.286 1,239,250 0.2864 0.00%
2006-11-20 0 1.020 1.010 1.020 1.010 1.020 312,000 316,440 1.0142 0.286 0.284 0.286 0.284 0.286 1,111,051 0.2848 0.00%
2006-11-17 0 1.020 1.010 1.030 1.010 1.020 340,000 344,900 1.0144 0.286 0.284 0.289 0.284 0.286 1,210,761 0.2849 0.99%
2006-11-16 0 1.010 1.010 1.020 1.010 1.020 390,000 397,400 1.0190 0.284 0.284 0.286 0.284 0.286 1,388,814 0.2861 -0.98%
2006-11-15 0 1.020 1.010 1.020 1.010 1.020 476,000 484,260 1.0174 0.286 0.284 0.286 0.284 0.286 1,695,066 0.2857 0.00%
2006-11-14 0 1.020 1.010 1.020 1.000 1.020 232,000 235,340 1.0144 0.286 0.284 0.286 0.281 0.286 826,166 0.2849 0.99%
2006-11-13 0 1.010 1.010 1.020 1.010 1.020 1,108,000 1,124,900 1.0153 0.284 0.284 0.286 0.284 0.286 3,945,657 0.2851 1.00%
2006-11-10 0 1.000 1.000 1.010 1.000 1.010 720,000 720,800 1.0011 0.281 0.281 0.284 0.281 0.284 2,563,965 0.2811 0.00%
2006-11-09 0 1.000 1.000 1.010 0.990 1.010 1,740,000 1,739,500 0.9997 0.281 0.281 0.284 0.278 0.284 6,196,248 0.2807 1.01%
2006-11-08 0 0.990 0.980 0.990 0.980 0.990 200,000 197,900 0.9895 0.278 0.275 0.278 0.275 0.278 712,212 0.2779 1.02%
2006-11-07 0 0.980 0.980 1.000 0.970 0.990 825,500 809,205 0.9803 0.275 0.275 0.281 0.272 0.278 2,939,657 0.2753 -1.01%
2006-11-06 0 0.990 0.990 1.000 0.990 1.000 224,000 223,980 0.9999 0.278 0.278 0.281 0.278 0.281 797,678 0.2808 -1.00%
2006-11-03 0 1.000 0.990 1.000 1.000 1.010 1,556,600 1,557,882 1.0008 0.281 0.278 0.281 0.281 0.284 5,543,149 0.2810 1.01%
2006-11-02 0 0.990 0.990 1.010 0.990 0.990 10,000 9,900 0.9900 0.278 0.278 0.284 0.278 0.278 35,611 0.2780 -1.00%
2006-11-01 0 1.000 0.990 1.020 1.000 1.000 778,000 778,000 1.0000 0.281 0.278 0.286 0.281 0.281 2,770,506 0.2808 0.00%
2006-10-31 0 1.000 1.000 1.010 - - 0 0 - 0.281 0.281 0.284 - - 0 - 0.00%
2006-10-27 0 1.000 1.000 1.010 1.000 1.020 380,000 383,880 1.0102 0.281 0.281 0.284 0.281 0.286 1,353,204 0.2837 -1.96%
2006-10-26 0 1.020 1.010 1.030 1.010 1.020 60,000 60,700 1.0117 0.286 0.284 0.289 0.284 0.286 213,664 0.2841 0.99%
2006-10-25 0 1.010 1.010 1.020 1.010 1.010 62,000 62,620 1.0100 0.284 0.284 0.286 0.284 0.284 220,786 0.2836 0.00%
2006-10-24 0 1.010 1.000 1.010 1.010 1.010 40,000 40,400 1.0100 0.284 0.281 0.284 0.284 0.284 142,442 0.2836 0.00%
2006-10-23 0 1.010 1.000 1.010 1.000 1.010 126,000 127,200 1.0095 0.284 0.281 0.284 0.281 0.284 448,694 0.2835 0.00%
2006-10-20 0 1.010 1.000 1.020 1.000 1.030 580,000 588,880 1.0153 0.284 0.281 0.286 0.281 0.289 2,065,416 0.2851 0.00%
2006-10-19 0 1.010 1.010 1.020 1.000 1.020 60,000 60,500 1.0083 0.284 0.284 0.286 0.281 0.286 213,664 0.2832 -0.98%
2006-10-18 0 1.020 1.000 1.020 1.000 1.020 452,800 459,496 1.0148 0.286 0.281 0.286 0.281 0.286 1,612,449 0.2850 0.99%
2006-10-17 0 1.010 1.010 1.020 1.010 1.050 420,797 427,193 1.0152 0.284 0.284 0.286 0.284 0.295 1,498,484 0.2851 2.02%
2006-10-16 0 0.990 0.990 1.000 0.990 0.990 550,000 544,500 0.9900 0.278 0.278 0.281 0.278 0.278 1,958,584 0.2780 0.00%
2006-10-13 0 0.990 0.990 1.010 0.990 1.000 270,000 269,100 0.9967 0.278 0.278 0.284 0.278 0.281 961,487 0.2799 -1.98%
2006-10-12 0 1.010 1.000 1.020 0.980 1.010 474,000 469,980 0.9915 0.284 0.281 0.286 0.275 0.284 1,687,943 0.2784 1.00%
2006-10-11 0 1.000 0.990 1.020 1.000 1.000 134,000 134,000 1.0000 0.281 0.278 0.286 0.281 0.281 477,182 0.2808 0.00%
2006-10-10 0 1.000 1.000 1.010 0.990 1.000 458,000 456,200 0.9961 0.281 0.281 0.284 0.278 0.281 1,630,966 0.2797 1.01%
2006-10-09 0 0.990 0.980 1.000 - - 0 0 - 0.278 0.275 0.281 - - 0 - 0.00%
2006-10-06 0 0.990 0.990 1.000 0.980 0.990 880,000 865,100 0.9831 0.278 0.278 0.281 0.275 0.278 3,133,735 0.2761 -1.00%
2006-10-05 0 1.000 0.990 1.000 1.000 1.010 1,806,000 1,806,400 1.0002 0.281 0.278 0.281 0.281 0.284 6,431,278 0.2809 -0.99%
2006-10-04 0 1.010 1.000 1.010 0.990 1.020 1,010,000 1,014,200 1.0042 0.284 0.281 0.284 0.278 0.286 3,596,673 0.2820 0.00%
2006-10-03 0 1.010 1.000 1.020 1.000 1.030 90,000 90,760 1.0084 0.284 0.281 0.286 0.281 0.289 320,496 0.2832 2.02%
2006-09-29 0 0.990 0.990 1.000 0.960 0.990 668,391 651,940 0.9754 0.278 0.278 0.281 0.270 0.278 2,380,182 0.2739 3.13%
2006-09-28 0 0.960 0.960 0.970 0.950 0.960 680,000 652,200 0.9591 0.270 0.270 0.272 0.267 0.270 2,421,522 0.2693 0.00%
2006-09-27 0 0.960 0.960 0.970 0.950 0.960 102,000 97,440 0.9553 0.270 0.270 0.272 0.267 0.270 363,228 0.2683 0.00%
2006-09-26 0 0.960 0.960 0.980 0.950 0.990 668,000 646,100 0.9672 0.270 0.270 0.275 0.267 0.278 2,378,789 0.2716 1.05%
2006-09-25 0 0.950 0.950 0.960 0.910 0.950 828,000 771,600 0.9319 0.267 0.267 0.270 0.256 0.267 2,948,559 0.2617 4.40%
2006-09-22 0 0.910 0.900 0.910 0.900 0.910 180,000 162,400 0.9022 0.256 0.253 0.256 0.253 0.256 640,991 0.2534 0.00%
2006-09-21 0 0.910 0.910 0.930 0.890 0.920 792,000 719,720 0.9087 0.256 0.256 0.261 0.250 0.258 2,820,361 0.2552 2.25%
2006-09-20 0 0.890 0.880 0.890 0.890 0.890 44,000 39,160 0.8900 0.250 0.247 0.250 0.250 0.250 156,687 0.2499 -1.11%
2006-09-19 0 0.900 0.890 0.910 0.880 0.900 288,000 257,260 0.8933 0.253 0.250 0.256 0.247 0.253 1,025,586 0.2508 1.12%
2006-09-18 0 0.890 0.890 0.900 0.890 0.900 320,000 285,200 0.8913 0.250 0.250 0.253 0.250 0.253 1,139,540 0.2503 0.00%
2006-09-15 0 0.890 0.890 0.900 0.880 0.890 156,000 138,680 0.8890 0.250 0.250 0.253 0.247 0.250 555,526 0.2496 0.00%
2006-09-14 0 0.890 0.880 0.890 0.890 0.900 138,000 124,000 0.8986 0.250 0.247 0.250 0.250 0.253 491,427 0.2523 1.14%
2006-09-13 0 0.880 0.880 0.890 0.870 0.950 1,008,000 885,800 0.8788 0.247 0.247 0.250 0.244 0.267 3,589,551 0.2468 2.33%
2006-09-12 0 0.860 0.860 0.870 0.860 0.870 648,000 557,680 0.8606 0.242 0.242 0.244 0.242 0.244 2,307,568 0.2417 0.00%
2006-09-11 0 0.860 0.860 0.870 0.850 0.860 236,000 202,760 0.8592 0.242 0.242 0.244 0.239 0.242 840,411 0.2413 0.00%
2006-09-08 0 0.860 0.850 0.860 0.850 0.860 508,000 431,860 0.8501 0.242 0.239 0.242 0.239 0.242 1,809,020 0.2387 1.18%
2006-09-07 0 0.850 0.840 0.860 0.850 0.870 536,000 458,220 0.8549 0.239 0.236 0.242 0.239 0.244 1,908,729 0.2401 -3.41%
2006-09-06 0 0.880 0.870 0.880 0.850 0.890 897,250 770,740 0.8590 0.247 0.244 0.247 0.239 0.250 3,195,163 0.2412 2.33%
2006-09-05 0 0.860 0.850 0.860 0.860 0.870 34,000 29,340 0.8629 0.242 0.239 0.242 0.242 0.244 121,076 0.2423 1.18%
2006-09-04 0 0.850 0.850 0.860 0.840 0.870 448,000 376,800 0.8411 0.239 0.239 0.242 0.236 0.244 1,595,356 0.2362 0.00%
2006-09-01 0 0.850 0.830 0.850 0.840 0.850 889,000 747,910 0.8413 0.239 0.233 0.239 0.236 0.239 3,165,784 0.2362 -2.30%
2006-08-31 0 0.870 0.860 0.880 0.860 0.870 42,000 36,220 0.8624 0.244 0.242 0.247 0.242 0.244 149,565 0.2422 1.16%
2006-08-30 0 0.860 0.840 0.860 0.850 0.860 814,000 695,640 0.8546 0.242 0.236 0.242 0.239 0.242 2,898,705 0.2400 -1.15%
2006-08-29 0 0.870 0.860 0.870 0.860 0.880 590,000 511,500 0.8669 0.244 0.242 0.244 0.242 0.247 2,101,027 0.2435 0.00%
2006-08-28 0 0.870 0.860 0.870 0.850 0.880 42,000 36,560 0.8705 0.244 0.242 0.244 0.239 0.247 149,565 0.2444 2.35%
2006-08-25 0 0.850 0.850 0.860 0.850 0.870 86,000 73,140 0.8505 0.239 0.239 0.242 0.239 0.244 306,251 0.2388 -2.30%
2006-08-24 0 0.870 0.870 0.880 0.830 0.830 16,000 13,280 0.8300 0.244 0.244 0.247 0.233 0.233 56,977 0.2331 4.82%
2006-08-23 0 0.830 0.830 0.840 0.830 0.850 258,000 216,720 0.8400 0.233 0.233 0.236 0.233 0.239 918,754 0.2359 -1.19%
2006-08-22 0 0.840 0.840 0.850 0.840 0.890 220,000 186,360 0.8471 0.236 0.236 0.239 0.236 0.250 783,434 0.2379 1.20%
2006-08-21 0 0.830 0.830 0.840 0.810 0.860 496,000 411,380 0.8294 0.233 0.233 0.236 0.227 0.242 1,766,287 0.2329 -3.49%
2006-08-18 0 0.930 0.920 0.930 0.920 0.940 680,000 634,580 0.9332 0.242 0.239 0.242 0.239 0.244 2,618,623 0.2423 0.00%
2006-08-17 0 0.930 0.920 0.930 0.930 0.940 564,000 524,560 0.9301 0.242 0.239 0.242 0.242 0.244 2,171,917 0.2415 1.09%
2006-08-16 0 0.920 0.910 0.920 0.910 0.930 988,000 910,340 0.9214 0.239 0.236 0.239 0.236 0.242 3,804,705 0.2393 0.00%
2006-08-15 0 0.920 0.910 0.920 0.910 0.920 210,000 193,100 0.9195 0.239 0.236 0.239 0.236 0.239 808,692 0.2388 1.10%
2006-08-14 0 0.910 0.910 0.920 0.910 0.920 606,000 555,120 0.9160 0.236 0.236 0.239 0.236 0.239 2,333,655 0.2379 -1.09%
2006-08-11 0 0.920 0.920 0.930 0.920 0.930 500,000 460,260 0.9205 0.239 0.239 0.242 0.239 0.242 1,925,458 0.2390 0.00%
2006-08-10 0 0.920 0.910 0.920 0.910 0.940 2,078,000 1,919,040 0.9235 0.239 0.236 0.239 0.236 0.244 8,002,203 0.2398 -2.13%
2006-08-09 0 0.940 0.930 0.940 0.930 0.940 118,000 110,720 0.9383 0.244 0.242 0.244 0.242 0.244 454,408 0.2437 2.17%
2006-08-08 0 0.920 0.910 0.930 0.910 0.930 310,000 283,500 0.9145 0.239 0.236 0.242 0.236 0.242 1,193,784 0.2375 1.10%
2006-08-07 0 0.910 0.910 0.920 0.910 0.920 292,000 265,860 0.9105 0.236 0.236 0.239 0.236 0.239 1,124,467 0.2364 1.11%
2006-08-04 0 0.900 0.900 0.910 0.900 0.930 782,000 712,840 0.9116 0.234 0.234 0.236 0.234 0.242 3,011,416 0.2367 -3.23%
2006-08-03 0 0.930 0.930 0.940 0.920 0.920 4,000 3,680 0.9200 0.242 0.242 0.244 0.239 0.239 15,404 0.2389 0.00%
2006-08-02 0 0.930 0.920 0.940 0.930 0.940 296,000 276,840 0.9353 0.242 0.239 0.244 0.242 0.244 1,139,871 0.2429 0.00%
2006-08-01 0 0.930 0.910 0.930 0.920 0.950 728,000 675,780 0.9283 0.242 0.236 0.242 0.239 0.247 2,803,467 0.2411 0.00%
2006-07-31 0 0.930 0.930 0.950 0.930 0.950 100,000 93,600 0.9360 0.242 0.242 0.247 0.242 0.247 385,092 0.2431 -2.11%
2006-07-28 0 0.950 0.950 0.960 0.930 0.950 276,000 260,440 0.9436 0.247 0.247 0.249 0.242 0.247 1,062,853 0.2450 1.06%
2006-07-27 0 0.940 0.930 0.940 0.940 0.950 320,000 301,300 0.9416 0.244 0.242 0.244 0.244 0.247 1,232,293 0.2445 0.00%
2006-07-26 0 0.940 0.920 0.940 0.940 0.950 296,000 280,240 0.9468 0.244 0.239 0.244 0.244 0.247 1,139,871 0.2459 0.00%
2006-07-25 0 0.940 0.930 0.940 0.940 0.960 358,000 339,460 0.9482 0.244 0.242 0.244 0.244 0.249 1,378,628 0.2462 -1.05%
2006-07-24 0 0.950 0.940 0.950 0.940 0.950 442,000 417,800 0.9452 0.247 0.244 0.247 0.244 0.247 1,702,105 0.2455 1.06%
2006-07-21 0 0.940 0.930 0.950 0.920 0.940 466,000 430,660 0.9242 0.244 0.242 0.247 0.239 0.244 1,794,527 0.2400 1.08%
2006-07-20 0 0.930 0.920 0.930 0.920 0.930 462,000 427,440 0.9252 0.242 0.239 0.242 0.239 0.242 1,779,123 0.2403 0.00%
2006-07-19 0 0.930 0.920 0.930 0.930 0.940 278,000 260,220 0.9360 0.242 0.239 0.242 0.242 0.244 1,070,555 0.2431 -2.11%
2006-07-18 0 0.950 0.940 0.950 0.950 0.960 230,000 219,260 0.9533 0.247 0.244 0.247 0.247 0.249 885,711 0.2476 -1.04%
2006-07-17 0 0.960 0.960 0.970 0.930 0.960 340,000 323,780 0.9523 0.249 0.249 0.252 0.242 0.249 1,309,311 0.2473 1.05%
2006-07-14 0 0.950 0.940 0.950 0.940 0.960 320,000 302,940 0.9467 0.247 0.244 0.247 0.244 0.249 1,232,293 0.2458 0.00%
2006-07-13 0 0.950 0.950 0.960 0.950 0.960 456,000 435,100 0.9542 0.247 0.247 0.249 0.247 0.249 1,756,018 0.2478 1.06%
2006-07-12 0 0.940 0.940 0.950 0.930 0.970 3,720,000 3,533,560 0.9499 0.244 0.244 0.247 0.242 0.252 14,325,408 0.2467 -1.05%
2006-07-11 0 0.950 0.950 0.960 0.920 1.000 2,394,000 2,296,100 0.9591 0.247 0.247 0.249 0.239 0.260 9,219,093 0.2491 3.26%
2006-07-10 0 0.920 0.910 0.930 0.900 0.930 1,152,000 1,049,820 0.9113 0.239 0.236 0.242 0.234 0.242 4,436,255 0.2366 1.10%
2006-07-07 0 0.910 0.910 0.920 0.900 0.910 566,000 512,060 0.9047 0.236 0.236 0.239 0.234 0.236 2,179,618 0.2349 1.11%
2006-07-06 0 0.900 0.880 0.900 0.890 0.900 1,700,000 1,520,840 0.8946 0.234 0.229 0.234 0.231 0.234 6,546,557 0.2323 0.00%
2006-07-05 0 0.900 0.890 0.900 0.900 0.900 1,210,000 1,089,000 0.9000 0.234 0.231 0.234 0.234 0.234 4,659,608 0.2337 1.12%
2006-07-04 0 0.890 0.880 0.890 0.880 0.900 1,488,398 1,325,074 0.8903 0.231 0.229 0.231 0.229 0.234 5,731,696 0.2312 1.14%
2006-07-03 0 0.880 0.870 0.880 0.840 0.880 1,074,000 920,540 0.8571 0.229 0.226 0.229 0.218 0.229 4,135,884 0.2226 4.76%
2006-06-30 0 0.840 0.830 0.840 0.790 0.840 2,214,000 1,776,260 0.8023 0.218 0.216 0.218 0.205 0.218 8,525,928 0.2083 5.00%
2006-06-29 0 0.800 0.790 0.800 0.790 0.800 1,686,000 1,348,600 0.7999 0.208 0.205 0.208 0.205 0.208 6,492,644 0.2077 0.00%
2006-06-28 0 0.800 0.790 0.800 0.790 0.800 806,000 642,880 0.7976 0.208 0.205 0.208 0.205 0.208 3,103,838 0.2071 -5.88%
2006-06-27 0 0.850 0.840 0.850 - - 0 0 - 0.221 0.218 0.221 - - 0 - -1.16%
2006-06-26 0 0.860 0.840 0.870 - - 0 0 - 0.223 0.218 0.226 - - 0 - 0.00%
2006-06-23 0 0.860 0.850 0.870 0.860 0.860 200,000 172,000 0.8600 0.223 0.221 0.226 0.223 0.223 770,183 0.2233 1.18%
2006-06-22 0 0.850 0.840 0.860 0.850 0.850 20,000 17,000 0.8500 0.221 0.218 0.223 0.221 0.221 77,018 0.2207 1.19%
2006-06-21 0 0.840 0.840 0.860 0.840 0.840 70,000 58,800 0.8400 0.218 0.218 0.223 0.218 0.218 269,564 0.2181 0.00%
2006-06-20 0 0.840 0.840 0.850 0.840 0.840 8,000 6,720 0.8400 0.218 0.218 0.221 0.218 0.218 30,807 0.2181 -1.18%
2006-06-19 0 0.850 0.830 0.850 0.850 0.850 120,000 102,000 0.8500 0.221 0.216 0.221 0.221 0.221 462,110 0.2207 -1.16%
2006-06-16 0 0.860 0.860 0.870 0.860 0.860 64,000 55,040 0.8600 0.223 0.223 0.226 0.223 0.223 246,459 0.2233 0.00%
2006-06-15 0 0.860 0.860 0.870 0.860 0.860 332,000 285,520 0.8600 0.223 0.223 0.226 0.223 0.223 1,278,504 0.2233 -1.15%
2006-06-14 0 0.870 0.870 0.880 0.870 0.880 530,000 464,000 0.8755 0.226 0.226 0.229 0.226 0.229 2,040,985 0.2273 1.16%
2006-06-13 0 0.860 0.860 0.870 0.860 0.870 310,000 266,940 0.8611 0.223 0.223 0.226 0.223 0.226 1,193,784 0.2236 -1.15%
2006-06-12 0 0.870 0.860 0.880 0.860 0.870 206,000 177,960 0.8639 0.226 0.223 0.229 0.223 0.226 793,289 0.2243 0.00%
2006-06-09 0 0.870 0.860 0.870 0.840 0.870 190,000 163,080 0.8583 0.226 0.223 0.226 0.218 0.226 731,674 0.2229 0.00%
2006-06-08 0 0.870 0.860 0.870 0.850 0.870 213,029 185,074 0.8688 0.226 0.223 0.226 0.221 0.226 820,357 0.2256 0.00%
2006-06-07 0 0.870 0.870 0.880 0.870 0.870 558,000 485,460 0.8700 0.226 0.226 0.229 0.226 0.226 2,148,811 0.2259 -1.14%
2006-06-06 0 0.880 0.880 0.890 0.870 0.900 100,398 88,830 0.8848 0.229 0.229 0.231 0.226 0.234 386,624 0.2298 0.00%
2006-06-05 0 0.880 0.880 0.890 0.870 0.890 50,000 44,100 0.8820 0.229 0.229 0.231 0.226 0.231 192,546 0.2290 -2.22%
2006-06-02 0 0.900 0.870 0.900 0.900 0.900 50,000 45,000 0.9000 0.234 0.226 0.234 0.234 0.234 192,546 0.2337 2.27%
2006-06-01 0 0.880 0.880 0.890 0.880 0.880 60,000 52,800 0.8800 0.229 0.229 0.231 0.229 0.229 231,055 0.2285 0.00%
2006-05-30 0 0.880 0.880 0.890 0.880 0.890 160,000 141,900 0.8869 0.229 0.229 0.231 0.229 0.231 616,147 0.2303 0.00%
2006-05-29 0 0.880 0.880 0.890 - - 0 0 - 0.229 0.229 0.231 - - 0 - 0.00%
2006-05-26 0 0.880 0.880 0.900 - - 0 0 - 0.229 0.229 0.234 - - 0 - 0.00%
2006-05-25 0 0.880 0.880 0.890 0.880 0.880 36,000 31,580 0.8772 0.229 0.229 0.231 0.229 0.229 138,633 0.2278 1.15%
2006-05-24 0 0.870 0.870 0.880 0.870 0.870 260,000 226,200 0.8700 0.226 0.226 0.229 0.226 0.226 1,001,238 0.2259 1.16%
2006-05-23 0 0.860 0.860 0.890 0.850 0.870 34,000 29,380 0.8641 0.223 0.223 0.231 0.221 0.226 130,931 0.2244 -2.27%
2006-05-22 0 0.880 0.870 0.880 0.880 0.890 218,000 192,860 0.8847 0.229 0.226 0.229 0.229 0.231 839,500 0.2297 -2.22%
2006-05-19 0 0.900 0.880 0.900 0.870 0.900 250,000 221,900 0.8876 0.234 0.229 0.234 0.226 0.234 962,729 0.2305 2.27%
2006-05-18 0 0.880 0.880 0.900 0.870 0.890 1,750,000 1,522,526 0.8700 0.229 0.229 0.234 0.226 0.231 6,739,103 0.2259 2.33%
2006-05-17 0 0.860 0.860 0.890 0.850 0.910 2,877,986 2,492,563 0.8661 0.223 0.223 0.231 0.221 0.236 11,082,882 0.2249 -6.52%
2006-05-16 0 0.920 0.920 0.950 0.910 0.920 472,000 437,528 0.9270 0.239 0.239 0.247 0.236 0.239 1,817,632 0.2407 -2.13%
2006-05-15 0 0.940 0.940 0.960 0.920 0.940 484,000 452,060 0.9340 0.244 0.244 0.249 0.239 0.244 1,863,843 0.2425 1.08%
2006-05-12 0 0.930 0.930 0.940 0.920 0.930 502,000 464,240 0.9248 0.242 0.242 0.244 0.239 0.242 1,933,160 0.2401 0.00%
2006-05-11 0 0.930 0.920 0.930 0.910 0.930 5,447,250 4,365,200 0.8014 0.242 0.239 0.242 0.236 0.242 20,976,902 0.2081 0.00%
2006-05-10 0 0.930 0.920 0.940 0.920 0.930 140,000 129,800 0.9271 0.242 0.239 0.244 0.239 0.242 539,128 0.2408 3.33%
2006-05-09 0 0.900 0.900 0.920 0.900 0.920 81,000 73,630 0.9090 0.234 0.234 0.239 0.234 0.239 311,924 0.2361 -1.10%
2006-05-08 0 0.910 0.910 0.920 0.890 0.910 1,590,000 1,424,860 0.8961 0.236 0.236 0.239 0.231 0.236 6,122,956 0.2327 -3.19%
2006-05-04 0 0.940 0.920 0.950 0.920 0.940 306,000 283,320 0.9259 0.244 0.239 0.247 0.239 0.244 1,178,380 0.2404 0.00%
2006-05-03 0 0.940 0.940 0.950 0.940 0.970 351,313 334,275 0.9515 0.244 0.244 0.247 0.244 0.252 1,352,877 0.2471 -4.08%
2006-05-02 0 0.980 0.960 0.980 0.950 1.010 210,713 208,482 0.9894 0.254 0.249 0.254 0.247 0.262 811,438 0.2569 -2.97%
2006-04-28 0 1.010 0.930 1.010 0.880 1.010 2,310,000 2,114,600 0.9154 0.262 0.242 0.262 0.229 0.262 8,895,616 0.2377 12.22%
2006-04-27 0 0.900 0.890 0.910 0.900 0.900 11,246,000 9,621,400 0.8555 0.234 0.231 0.236 0.234 0.234 43,307,402 0.2222 0.00%
2006-04-26 0 0.900 0.890 0.900 0.890 0.900 587,660 527,874 0.8983 0.234 0.231 0.234 0.231 0.234 2,263,029 0.2333 0.00%
2006-04-25 0 0.900 0.890 0.900 0.880 0.900 650,000 581,680 0.8949 0.234 0.231 0.234 0.229 0.234 2,503,095 0.2324 0.00%
2006-04-24 0 0.900 0.880 0.900 0.860 0.900 11,176,000 9,548,760 0.8544 0.234 0.229 0.234 0.223 0.234 43,037,837 0.2219 0.00%
2006-04-21 0 0.900 0.890 0.900 0.890 0.910 673,600 606,084 0.8998 0.234 0.231 0.234 0.231 0.236 2,593,977 0.2337 1.12%
2006-04-20 0 0.890 0.890 0.900 0.890 0.900 2,760,000 2,477,320 0.8976 0.231 0.231 0.234 0.231 0.234 10,628,528 0.2331 0.00%
2006-04-19 0 0.890 0.890 0.900 0.880 0.990 1,757,195 1,619,871 0.9219 0.231 0.231 0.234 0.229 0.257 6,766,810 0.2394 -10.10%
2006-04-18 0 0.990 0.990 1.000 0.980 1.000 872,000 865,500 0.9925 0.257 0.257 0.260 0.254 0.260 3,357,999 0.2577 -1.00%
2006-04-13 0 1.000 0.990 1.000 0.990 1.000 772,000 768,220 0.9951 0.260 0.257 0.260 0.257 0.260 2,972,907 0.2584 1.01%
2006-04-12 0 0.990 0.980 0.990 0.970 1.010 1,991,500 1,969,845 0.9891 0.257 0.254 0.257 0.252 0.262 7,669,099 0.2569 -1.98%
2006-04-11 0 1.010 1.000 1.010 1.000 1.040 2,002,000 2,054,400 1.0262 0.262 0.260 0.262 0.260 0.270 7,709,534 0.2665 -1.94%
2006-04-10 0 1.030 1.030 1.040 1.030 1.060 1,126,000 1,172,840 1.0416 0.267 0.267 0.270 0.267 0.275 4,336,131 0.2705 -5.50%
2006-04-07 0 1.090 1.080 1.090 1.090 1.110 1,656,000 1,810,220 1.0931 0.283 0.280 0.283 0.283 0.288 6,377,117 0.2839 -2.68%
2006-04-06 0 1.120 1.110 1.120 1.110 1.170 2,283,613 2,585,890 1.1324 0.291 0.288 0.291 0.288 0.304 8,794,002 0.2941 2.75%
2006-04-04 0 1.090 1.090 1.100 1.070 1.130 21,700,787 19,877,694 0.9160 0.283 0.283 0.286 0.278 0.293 83,567,908 0.2379 1.87%
2006-04-03 0 1.070 1.060 1.080 1.040 1.080 696,318 736,801 1.0581 0.278 0.275 0.280 0.270 0.280 2,681,462 0.2748 0.94%
2006-03-31 0 1.060 1.050 1.070 1.050 1.060 720,000 762,360 1.0588 0.275 0.273 0.278 0.273 0.275 2,772,660 0.2750 0.00%
2006-03-30 0 1.060 1.060 1.070 1.050 1.080 241,413 257,978 1.0686 0.275 0.275 0.278 0.273 0.280 929,661 0.2775 0.00%
2006-03-29 0 1.060 1.060 1.070 1.040 1.060 494,000 522,240 1.0572 0.275 0.275 0.278 0.270 0.275 1,902,353 0.2745 1.92%
2006-03-28 0 1.040 1.040 1.070 1.040 1.060 84,000 88,240 1.0505 0.270 0.270 0.278 0.270 0.275 323,477 0.2728 0.97%
2006-03-27 0 1.030 1.030 1.060 1.030 1.070 72,000 76,060 1.0564 0.267 0.267 0.275 0.267 0.278 277,266 0.2743 -4.63%
2006-03-24 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.280 0.273 0.280 0.280 0.280 77,018 0.2805 0.00%
2006-03-23 0 1.080 1.040 1.080 1.080 1.080 40,000 43,200 1.0800 0.280 0.270 0.280 0.280 0.280 154,037 0.2805 0.00%
2006-03-22 0 1.080 1.080 1.110 1.050 1.070 68,000 72,360 1.0641 0.280 0.280 0.288 0.273 0.278 261,862 0.2763 0.93%
2006-03-21 0 1.070 1.060 1.070 1.070 1.120 100,000 110,100 1.1010 0.278 0.275 0.278 0.278 0.291 385,092 0.2859 -0.93%
2006-03-20 0 1.080 1.070 1.090 1.080 1.100 171,000 186,060 1.0881 0.280 0.278 0.283 0.280 0.286 658,507 0.2825 -0.92%
2006-03-17 0 1.090 1.080 1.090 1.070 1.090 454,000 488,840 1.0767 0.283 0.280 0.283 0.278 0.283 1,748,316 0.2796 2.83%
2006-03-16 0 1.060 1.050 1.070 1.040 1.070 586,000 621,080 1.0599 0.275 0.273 0.278 0.270 0.278 2,256,637 0.2752 0.95%
2006-03-15 0 1.050 1.050 1.060 1.040 1.060 1,022,000 1,074,000 1.0509 0.273 0.273 0.275 0.270 0.275 3,935,636 0.2729 -0.94%
2006-03-14 0 1.060 1.050 1.070 1.020 1.080 881,945 929,953 1.0544 0.275 0.273 0.278 0.265 0.280 3,396,296 0.2738 -2.75%
2006-03-13 0 1.090 1.080 1.090 1.080 1.200 2,647,936 3,013,297 1.1380 0.283 0.280 0.283 0.280 0.312 10,196,979 0.2955 -9.92%
2006-03-10 0 1.210 1.210 1.230 1.210 1.230 118,000 144,380 1.2236 0.314 0.314 0.319 0.314 0.319 454,408 0.3177 -1.63%
2006-03-09 0 1.230 1.220 1.240 1.220 1.230 238,000 291,980 1.2268 0.319 0.317 0.322 0.317 0.319 916,518 0.3186 1.65%
2006-03-08 0 1.210 1.190 1.230 1.200 1.210 430,000 517,700 1.2040 0.314 0.309 0.319 0.312 0.314 1,655,894 0.3126 0.00%
2006-03-07 0 1.210 1.210 1.240 1.200 1.210 90,000 108,600 1.2067 0.314 0.314 0.322 0.312 0.314 346,582 0.3133 0.00%
2006-03-06 0 1.210 1.210 1.240 1.210 1.220 240,000 290,700 1.2113 0.314 0.314 0.322 0.314 0.317 924,220 0.3145 0.00%
2006-03-03 0 1.210 1.210 1.230 1.170 1.200 312,000 370,380 1.1871 0.314 0.314 0.319 0.304 0.312 1,201,486 0.3083 0.83%
2006-03-02 0 1.200 1.180 1.200 1.200 1.250 764,000 942,800 1.2340 0.312 0.306 0.312 0.312 0.325 2,942,100 0.3205 -4.76%
2006-03-01 0 1.260 1.250 1.260 1.250 1.260 578,000 727,580 1.2588 0.327 0.325 0.327 0.325 0.327 2,225,829 0.3269 0.00%
2006-02-28 0 1.260 1.240 1.260 1.240 1.260 260,000 326,540 1.2559 0.327 0.322 0.327 0.322 0.327 1,001,238 0.3261 0.80%
2006-02-27 0 1.250 1.240 1.250 1.230 1.270 384,000 481,480 1.2539 0.325 0.322 0.325 0.319 0.330 1,478,752 0.3256 -0.79%
2006-02-24 0 1.260 1.260 1.270 1.250 1.270 42,000 52,940 1.2605 0.327 0.327 0.330 0.325 0.330 161,738 0.3273 -1.56%
2006-02-23 0 1.280 1.270 1.280 1.270 1.280 961,500 1,230,560 1.2798 0.332 0.330 0.332 0.330 0.332 3,702,656 0.3323 -1.54%
2006-02-22 0 1.300 1.280 1.300 1.280 1.300 1,406,000 1,809,540 1.2870 0.338 0.332 0.338 0.332 0.338 5,414,388 0.3342 1.56%
2006-02-21 0 1.280 1.270 1.310 1.270 1.280 74,000 94,540 1.2776 0.332 0.330 0.340 0.330 0.332 284,968 0.3318 0.79%
2006-02-20 0 1.270 1.270 1.280 1.270 1.290 534,000 682,480 1.2781 0.330 0.330 0.332 0.330 0.335 2,056,389 0.3319 -0.78%
2006-02-17 0 1.280 1.280 1.290 1.270 1.280 370,000 471,200 1.2735 0.332 0.332 0.335 0.330 0.332 1,424,839 0.3307 0.79%
2006-02-16 0 1.270 1.260 1.270 1.270 1.270 106,000 134,620 1.2700 0.330 0.327 0.330 0.330 0.330 408,197 0.3298 0.00%
2006-02-15 0 1.270 1.270 1.280 1.260 1.280 860,000 1,092,080 1.2699 0.330 0.330 0.332 0.327 0.332 3,311,788 0.3298 0.00%
2006-02-14 0 1.270 1.260 1.270 1.270 1.270 220,000 279,400 1.2700 0.330 0.327 0.330 0.330 0.330 847,202 0.3298 0.00%
2006-02-13 0 1.270 1.260 1.270 1.260 1.280 206,000 260,880 1.2664 0.330 0.327 0.330 0.327 0.332 793,289 0.3289 0.79%
2006-02-10 0 1.260 1.260 1.280 1.250 1.250 20,000 25,000 1.2500 0.327 0.327 0.332 0.325 0.325 77,018 0.3246 0.80%
2006-02-09 0 1.250 1.250 1.270 1.250 1.330 448,000 571,240 1.2751 0.325 0.325 0.330 0.325 0.345 1,725,210 0.3311 -1.57%
2006-02-08 0 1.270 1.250 1.270 1.270 1.300 1,550,000 1,977,580 1.2759 0.330 0.325 0.330 0.330 0.338 5,968,920 0.3313 -1.55%
2006-02-07 0 1.290 1.280 1.290 1.290 1.300 266,000 343,400 1.2910 0.335 0.332 0.335 0.335 0.338 1,024,344 0.3352 -0.77%
2006-02-06 0 1.300 1.290 1.300 1.280 1.300 728,000 941,020 1.2926 0.338 0.335 0.338 0.332 0.338 2,803,467 0.3357 1.56%
2006-02-03 0 1.280 1.280 1.290 1.280 1.280 168,000 215,040 1.2800 0.332 0.332 0.335 0.332 0.332 646,954 0.3324 -0.78%
2006-02-02 0 1.290 1.290 1.300 1.280 1.290 386,000 496,420 1.2861 0.335 0.335 0.338 0.332 0.335 1,486,454 0.3340 0.78%
2006-02-01 0 1.280 1.260 1.280 1.280 1.320 90,000 117,500 1.3056 0.332 0.327 0.332 0.332 0.343 346,582 0.3390 0.00%
2006-01-27 0 1.280 1.280 1.290 1.220 1.280 288,000 360,020 1.2501 0.332 0.332 0.335 0.317 0.332 1,109,064 0.3246 2.40%
2006-01-26 0 1.250 1.250 1.270 1.240 1.240 60,000 74,400 1.2400 0.325 0.325 0.330 0.322 0.322 231,055 0.3220 1.63%
2006-01-25 0 1.230 1.230 1.250 1.230 1.240 238,000 293,660 1.2339 0.319 0.319 0.325 0.319 0.322 916,518 0.3204 0.82%
2006-01-24 0 1.220 1.210 1.230 1.210 1.230 458,000 558,780 1.2200 0.317 0.314 0.319 0.314 0.319 1,763,720 0.3168 -0.81%
2006-01-23 0 1.230 1.220 1.230 1.230 1.240 482,562 596,614 1.2363 0.319 0.317 0.319 0.319 0.322 1,858,306 0.3211 -1.60%
2006-01-20 0 1.250 1.250 1.260 1.240 1.260 248,000 309,700 1.2488 0.325 0.325 0.327 0.322 0.327 955,027 0.3243 0.81%
2006-01-19 0 1.240 1.230 1.250 1.240 1.250 596,281 739,971 1.2410 0.322 0.319 0.325 0.322 0.325 2,296,228 0.3223 0.00%
2006-01-18 0 1.240 1.240 1.250 1.200 1.250 638,000 785,780 1.2316 0.322 0.322 0.325 0.312 0.325 2,456,884 0.3198 -1.59%
2006-01-17 0 1.260 1.260 1.290 1.220 1.320 320,843 409,527 1.2764 0.327 0.327 0.335 0.317 0.343 1,235,539 0.3315 -1.56%
2006-01-16 0 1.280 1.280 1.290 1.280 1.290 94,281 120,846 1.2818 0.332 0.332 0.335 0.332 0.335 363,068 0.3328 -0.78%
2006-01-13 0 1.290 1.290 1.300 1.290 1.290 160,000 206,400 1.2900 0.335 0.335 0.338 0.335 0.335 616,147 0.3350 1.57%
2006-01-12 0 1.270 1.270 1.280 1.250 1.270 100,281 126,680 1.2633 0.330 0.330 0.332 0.325 0.330 386,174 0.3280 1.60%
2006-01-11 0 1.250 1.250 1.320 1.250 1.300 168,000 216,000 1.2857 0.325 0.325 0.343 0.325 0.338 646,954 0.3339 -5.30%
2006-01-10 0 1.320 1.320 1.340 1.280 1.340 3,313,500 4,249,965 1.2826 0.343 0.343 0.348 0.332 0.348 12,760,010 0.3331 3.13%
2006-01-09 0 1.280 1.250 1.290 1.270 1.290 346,000 442,800 1.2798 0.332 0.325 0.335 0.330 0.335 1,332,417 0.3323 1.59%
2006-01-06 0 1.260 1.260 1.270 1.250 1.270 166,000 209,060 1.2594 0.327 0.327 0.330 0.325 0.330 639,252 0.3270 -2.33%
2006-01-05 0 1.290 1.280 1.290 1.280 1.290 74,000 95,060 1.2846 0.335 0.332 0.335 0.332 0.335 284,968 0.3336 0.78%
2006-01-04 0 1.280 1.270 1.290 1.280 1.300 86,000 110,480 1.2847 0.332 0.330 0.335 0.332 0.338 331,179 0.3336 1.59%
2006-01-03 0 1.260 1.260 1.310 - - 0 0 - 0.327 0.327 0.340 - - 0 - 0.80%
2005-12-30 0 1.250 1.240 1.250 1.250 1.250 524,000 655,000 1.2500 0.325 0.322 0.325 0.325 0.325 2,017,880 0.3246 -0.40%
2005-12-29 0 1.290 1.270 1.310 1.250 1.290 448,000 577,520 1.2891 0.326 0.321 0.331 0.316 0.326 1,773,324 0.3257 0.00%
2005-12-28 0 1.290 1.280 1.320 1.250 1.340 624,000 823,480 1.3197 0.326 0.323 0.333 0.316 0.339 2,469,987 0.3334 -3.01%
2005-12-23 0 1.330 1.330 1.340 1.330 1.330 70,000 93,100 1.3300 0.336 0.336 0.339 0.336 0.336 277,082 0.3360 0.00%
2005-12-22 0 1.330 1.330 1.340 1.320 1.330 170,000 224,580 1.3211 0.336 0.336 0.339 0.333 0.336 672,913 0.3337 0.76%
2005-12-21 0 1.320 1.300 1.320 1.330 1.330 8,000 10,640 1.3300 0.333 0.328 0.333 0.336 0.336 31,666 0.3360 -2.22%
2005-12-20 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.341 0.336 0.341 0.341 0.341 79,166 0.3411 0.75%
2005-12-19 0 1.340 1.320 1.340 1.300 1.360 76,000 100,340 1.3203 0.339 0.333 0.339 0.328 0.344 300,832 0.3335 3.08%
2005-12-16 0 1.300 1.250 1.320 1.240 1.330 208,000 269,720 1.2967 0.328 0.316 0.333 0.313 0.336 823,329 0.3276 -2.99%
2005-12-15 0 1.340 1.340 1.350 1.330 1.350 340,000 455,720 1.3404 0.339 0.339 0.341 0.336 0.341 1,345,826 0.3386 0.00%
2005-12-14 0 1.340 1.320 1.340 1.340 1.350 402,000 539,860 1.3429 0.339 0.333 0.339 0.339 0.341 1,591,241 0.3393 0.00%
2005-12-13 0 1.340 1.340 1.360 1.320 1.340 290,000 386,600 1.3331 0.339 0.339 0.344 0.333 0.339 1,147,911 0.3368 2.29%
2005-12-12 0 1.310 1.300 1.310 1.280 1.310 46,000 60,080 1.3061 0.331 0.328 0.331 0.323 0.331 182,082 0.3300 2.34%
2005-12-09 0 1.280 1.280 1.310 1.270 1.320 231,000 299,520 1.2966 0.323 0.323 0.331 0.321 0.333 914,370 0.3276 1.59%
2005-12-08 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 0.318 0.318 0.328 0.318 0.318 39,583 0.3183 0.00%
2005-12-07 0 1.260 1.240 1.260 1.240 1.260 96,000 119,400 1.2438 0.318 0.313 0.318 0.313 0.318 379,998 0.3142 1.61%
2005-12-06 0 1.240 1.210 1.250 1.240 1.300 296,000 377,860 1.2766 0.313 0.306 0.316 0.313 0.328 1,171,660 0.3225 -4.62%
2005-12-05 0 1.300 1.300 1.310 1.300 1.330 440,000 577,720 1.3130 0.328 0.328 0.331 0.328 0.336 1,741,657 0.3317 -2.26%
2005-12-02 0 1.330 1.320 1.340 1.320 1.350 748,000 998,540 1.3349 0.336 0.333 0.339 0.333 0.341 2,960,817 0.3373 -0.75%
2005-12-01 0 1.340 1.300 1.340 1.320 1.340 308,000 410,120 1.3316 0.339 0.328 0.339 0.333 0.339 1,219,160 0.3364 0.75%
2005-11-30 0 1.330 1.330 1.340 1.240 1.350 6,743,592 8,322,819 1.2342 0.336 0.336 0.339 0.313 0.341 26,693,242 0.3118 7.26%
2005-11-29 0 1.240 1.220 1.230 1.230 1.240 303,507 373,888 1.2319 0.313 0.308 0.311 0.311 0.313 1,201,375 0.3112 0.00%
2005-11-28 0 1.240 1.230 1.250 1.230 1.280 6,424,000 7,808,480 1.2155 0.313 0.311 0.316 0.311 0.323 25,428,197 0.3071 0.81%
2005-11-25 0 1.230 1.210 1.230 1.200 1.230 368,000 447,200 1.2152 0.311 0.306 0.311 0.303 0.311 1,456,659 0.3070 2.50%
2005-11-24 0 1.200 1.170 1.200 1.200 1.270 2,634,500 3,273,010 1.2424 0.303 0.296 0.303 0.303 0.321 10,428,173 0.3139 -4.00%
2005-11-23 0 1.250 1.210 1.260 1.250 1.290 4,950,000 6,192,540 1.2510 0.316 0.306 0.318 0.316 0.326 19,593,645 0.3160 -3.85%
2005-11-22 0 1.300 1.280 1.320 1.280 1.300 1,082,000 1,406,300 1.2997 0.328 0.323 0.333 0.323 0.328 4,282,894 0.3284 -3.70%
2005-11-21 0 1.350 1.300 1.350 1.350 1.350 86,000 116,100 1.3500 0.341 0.328 0.341 0.341 0.341 340,415 0.3411 0.00%
2005-11-18 0 1.350 1.330 1.350 1.350 1.350 84,000 113,400 1.3500 0.341 0.336 0.341 0.341 0.341 332,498 0.3411 -2.88%
2005-11-17 0 1.390 1.300 1.390 1.390 1.390 2,000 2,780 1.3900 0.351 0.328 0.351 0.351 0.351 7,917 0.3512 -0.71%
2005-11-16 0 1.400 1.370 1.400 1.400 1.400 80,000 112,000 1.4000 0.354 0.346 0.354 0.354 0.354 316,665 0.3537 -0.71%
2005-11-15 0 1.410 1.400 1.450 - - 0 0 - 0.356 0.354 0.366 - - 0 - 0.00%
2005-11-14 0 1.410 1.410 1.530 1.410 1.410 10,000 14,100 1.4100 0.356 0.356 0.387 0.356 0.356 39,583 0.3562 -2.76%
2005-11-11 0 1.450 1.420 1.690 - - 0 0 - 0.366 0.359 0.427 - - 0 - 0.00%
2005-11-10 0 1.450 1.420 1.700 - - 0 0 - 0.366 0.359 0.429 - - 0 - 0.00%
2005-11-09 0 1.450 1.410 1.700 - - 0 0 - 0.366 0.356 0.429 - - 0 - 0.00%
2005-11-08 0 1.450 1.450 1.500 1.450 1.450 10,000 14,500 1.4500 0.366 0.366 0.379 0.366 0.366 39,583 0.3663 -3.97%
2005-11-07 0 1.510 1.450 1.640 1.510 1.510 10,000 15,100 1.5100 0.381 0.366 0.414 0.381 0.381 39,583 0.3815 7.09%
2005-11-04 0 1.410 1.410 1.600 1.400 1.400 2,000 2,800 1.4000 0.356 0.356 0.404 0.354 0.354 7,917 0.3537 -6.62%
2005-11-03 0 1.510 1.410 1.600 - - 0 0 - 0.381 0.356 0.404 - - 0 - 0.00%
2005-11-02 0 1.510 1.400 1.600 - - 0 0 - 0.381 0.354 0.404 - - 0 - 0.00%
2005-11-01 0 1.510 1.400 1.700 - - 0 0 - 0.381 0.354 0.429 - - 0 - 0.00%
2005-10-31 0 1.510 1.500 1.540 1.500 1.550 64,000 97,240 1.5194 0.381 0.379 0.389 0.379 0.392 253,332 0.3838 -5.63%
2005-10-28 0 1.600 1.450 1.600 - - 0 0 - 0.404 0.366 0.404 - - 0 - -1.84%
2005-10-27 0 1.630 1.440 1.680 - - 0 0 - 0.412 0.364 0.424 - - 0 - 0.00%
2005-10-26 0 1.630 1.510 1.630 - - 20,000 33,400 1.6700 0.412 0.381 0.412 - - 79,166 0.4219 -2.98%
2005-10-25 0 1.680 - 1.680 - - 0 0 - 0.424 - 0.424 - - 0 - 0.00%
2005-10-24 0 1.680 1.520 1.680 - - 0 0 - 0.424 0.384 0.424 - - 0 - 0.00%
2005-10-21 0 1.680 1.520 1.680 - - 0 0 - 0.424 0.384 0.424 - - 0 - 0.00%
2005-10-20 0 1.680 1.520 1.680 - - 0 0 - 0.424 0.384 0.424 - - 0 - -0.59%
2005-10-19 0 1.690 1.530 1.690 - - 0 0 - 0.427 0.387 0.427 - - 0 - -0.59%
2005-10-18 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 0.429 0.407 0.429 0.429 0.429 39,583 0.4295 0.00%
2005-10-17 0 1.700 - 1.700 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2005-10-14 0 1.700 1.700 1.720 1.650 1.650 34,000 56,100 1.6500 0.429 0.429 0.435 0.417 0.417 134,583 0.4168 1.80%
2005-10-13 0 1.670 1.660 1.780 1.670 1.700 20,000 33,700 1.6850 0.422 0.419 0.450 0.422 0.429 79,166 0.4257 -4.02%
2005-10-12 0 1.740 1.700 1.750 1.740 1.740 1,002,000 1,703,480 1.7001 0.440 0.429 0.442 0.440 0.440 3,966,229 0.4295 0.00%
2005-10-10 0 1.740 1.700 1.740 1.740 1.740 16,400 28,504 1.7380 0.440 0.429 0.440 0.440 0.440 64,916 0.4391 -1.69%
2005-10-07 0 1.770 1.710 1.770 - - 0 0 - 0.447 0.432 0.447 - - 0 - 0.00%
2005-10-06 0 1.770 1.690 1.800 - - 0 0 - 0.447 0.427 0.455 - - 0 - 0.00%
2005-10-05 0 1.770 1.690 1.780 - - 0 0 - 0.447 0.427 0.450 - - 0 - 0.00%
2005-10-04 0 1.770 1.750 1.770 - - 0 0 - 0.447 0.442 0.447 - - 0 - -0.56%
2005-10-03 0 1.780 1.760 1.780 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2005-09-30 0 1.780 1.760 1.790 1.780 1.780 286,000 509,080 1.7800 0.450 0.445 0.452 0.450 0.450 1,132,077 0.4497 0.00%
2005-09-29 0 1.780 1.770 1.790 1.760 1.780 1,080,000 1,842,200 1.7057 0.450 0.447 0.452 0.445 0.450 4,274,977 0.4309 2.30%
2005-09-28 0 1.740 1.730 1.750 1.740 1.780 86,000 151,280 1.7591 0.440 0.437 0.442 0.440 0.450 340,415 0.4444 -2.25%
2005-09-27 0 1.780 1.750 1.790 1.780 1.780 40,000 71,200 1.7800 0.450 0.442 0.452 0.450 0.450 158,332 0.4497 0.00%
2005-09-26 0 1.780 1.780 1.800 - - 0 0 - 0.450 0.450 0.455 - - 0 - 0.00%
2005-09-23 0 1.780 1.780 1.800 1.780 1.780 10,000 17,800 1.7800 0.450 0.450 0.455 0.450 0.450 39,583 0.4497 0.00%
2005-09-22 0 1.780 1.780 1.790 1.780 1.780 22,000 39,160 1.7800 0.450 0.450 0.452 0.450 0.450 87,083 0.4497 0.00%
2005-09-21 0 1.780 1.770 1.780 1.750 1.780 72,000 127,180 1.7664 0.450 0.447 0.450 0.442 0.450 284,998 0.4462 1.14%
2005-09-20 0 1.760 1.750 1.780 1.750 1.760 60,000 105,200 1.7533 0.445 0.442 0.450 0.442 0.445 237,499 0.4429 0.57%
2005-09-16 0 1.750 1.730 1.750 - - 0 0 - 0.442 0.437 0.442 - - 0 - 0.00%
2005-09-15 0 1.750 1.710 1.790 1.750 1.770 66,000 116,160 1.7600 0.442 0.432 0.452 0.442 0.447 261,249 0.4446 -1.13%
2005-09-14 0 1.770 1.730 1.780 1.700 1.850 70,000 121,780 1.7397 0.447 0.437 0.450 0.429 0.467 277,082 0.4395 -1.67%
2005-09-13 0 1.800 1.750 1.800 1.800 1.850 102,000 184,340 1.8073 0.455 0.442 0.455 0.455 0.467 403,748 0.4566 -1.10%
2005-09-12 0 1.820 1.730 1.820 1.820 1.820 20,000 36,400 1.8200 0.460 0.437 0.460 0.460 0.460 79,166 0.4598 5.20%
2005-09-09 0 1.730 1.710 1.800 1.730 1.730 26,000 44,980 1.7300 0.437 0.432 0.455 0.437 0.437 102,916 0.4371 0.00%
2005-09-08 0 1.730 1.730 1.800 1.730 1.730 20,000 34,600 1.7300 0.437 0.437 0.455 0.437 0.437 79,166 0.4371 1.76%
2005-09-07 0 1.700 1.700 1.800 - - 0 0 - 0.429 0.429 0.455 - - 0 - 1.80%
2005-09-06 0 1.670 1.670 1.700 - - 0 0 - 0.422 0.422 0.429 - - 0 - 0.00%
2005-09-05 0 1.670 1.670 1.690 1.670 1.670 10,000 16,700 1.6700 0.422 0.422 0.427 0.422 0.422 39,583 0.4219 0.00%
2005-09-02 0 1.670 1.670 1.750 1.670 1.680 54,000 90,640 1.6785 0.422 0.422 0.442 0.422 0.424 213,749 0.4240 -1.76%
2005-09-01 0 1.700 1.700 1.720 - - 0 0 - 0.429 0.429 0.435 - - 0 - 0.00%
2005-08-31 0 1.700 1.700 1.740 - - 0 0 - 0.429 0.429 0.440 - - 0 - 0.00%
2005-08-30 0 1.700 1.700 1.740 1.700 1.710 1,558,000 2,649,000 1.7003 0.429 0.429 0.440 0.429 0.432 6,167,050 0.4295 0.00%
2005-08-29 0 1.700 1.700 1.800 1.700 1.710 34,000 58,000 1.7059 0.429 0.429 0.455 0.429 0.432 134,583 0.4310 -2.30%
2005-08-26 0 1.740 1.720 1.740 1.740 1.760 78,000 135,800 1.7410 0.440 0.435 0.440 0.440 0.445 308,748 0.4398 -2.25%
2005-08-25 0 1.780 1.760 1.840 - - 0 0 - 0.450 0.445 0.465 - - 0 - 0.00%
2005-08-24 0 1.780 1.760 1.800 1.760 1.760 32,000 56,320 1.7600 0.450 0.445 0.455 0.445 0.445 126,666 0.4446 0.00%
2005-08-23 0 1.780 1.780 1.790 1.780 1.780 46,000 81,880 1.7800 0.450 0.450 0.452 0.450 0.450 182,082 0.4497 0.00%
2005-08-22 0 1.780 1.750 1.780 1.780 1.780 26,000 46,280 1.7800 0.450 0.442 0.450 0.450 0.450 102,916 0.4497 -1.11%
2005-08-19 0 1.870 1.850 1.870 1.850 1.870 156,000 291,280 1.8672 0.455 0.450 0.455 0.450 0.455 641,510 0.4541 0.00%
2005-08-18 0 1.870 1.870 1.900 1.870 1.900 70,000 132,700 1.8957 0.455 0.455 0.462 0.455 0.462 287,857 0.4610 -1.58%
2005-08-17 0 1.900 1.880 1.910 1.900 1.900 132,000 250,800 1.9000 0.462 0.457 0.464 0.462 0.462 542,817 0.4620 -1.04%
2005-08-16 0 1.920 1.910 1.920 1.900 1.940 274,000 524,600 1.9146 0.467 0.464 0.467 0.462 0.472 1,126,756 0.4656 -1.54%
2005-08-15 0 1.950 1.940 1.950 1.940 1.980 300,000 586,320 1.9544 0.474 0.472 0.474 0.472 0.481 1,233,674 0.4753 -1.52%
2005-08-12 0 1.980 1.970 1.990 1.980 1.990 154,000 305,220 1.9819 0.481 0.479 0.484 0.481 0.484 633,286 0.4820 -1.00%
2005-08-11 0 2.000 1.990 2.025 1.990 2.000 70,000 139,700 1.9957 0.486 0.484 0.492 0.484 0.486 287,857 0.4853 0.00%
2005-08-10 0 2.000 1.990 2.025 2.000 2.025 76,000 152,600 2.0079 0.486 0.484 0.492 0.486 0.492 312,531 0.4883 0.00%
2005-08-09 0 2.000 2.000 2.125 - - 0 0 - 0.486 0.486 0.517 - - 0 - 0.00%
2005-08-08 0 2.000 1.980 2.025 2.000 2.025 50,000 100,250 2.0050 0.486 0.481 0.492 0.486 0.492 205,612 0.4876 -1.23%
2005-08-05 0 2.025 2.000 2.050 - - 0 0 - 0.492 0.486 0.499 - - 0 - 0.00%
2005-08-04 0 2.025 2.000 2.025 2.025 2.025 114,000 230,850 2.0250 0.492 0.486 0.492 0.492 0.492 468,796 0.4924 -1.22%
2005-08-03 0 2.050 2.000 2.050 2.025 2.050 60,000 121,750 2.0292 0.499 0.486 0.499 0.492 0.499 246,735 0.4934 1.23%
2005-08-02 0 2.025 2.025 2.050 2.025 2.100 272,000 556,150 2.0447 0.492 0.492 0.499 0.492 0.511 1,118,531 0.4972 -3.57%
2005-08-01 0 2.100 2.025 2.100 2.000 2.100 66,000 133,400 2.0212 0.511 0.492 0.511 0.486 0.511 271,408 0.4915 5.00%
2005-07-29 0 2.000 1.990 2.050 1.990 2.000 246,000 491,640 1.9985 0.486 0.484 0.499 0.484 0.486 1,011,613 0.4860 1.01%
2005-07-28 0 1.980 1.980 2.050 1.980 1.980 22,000 43,560 1.9800 0.481 0.481 0.499 0.481 0.481 90,469 0.4815 -1.00%
2005-07-27 0 2.000 1.990 2.050 2.000 2.050 30,000 60,600 2.0200 0.486 0.484 0.499 0.486 0.499 123,367 0.4912 -2.44%
2005-07-26 0 2.050 1.990 2.075 - - 0 0 - 0.499 0.484 0.505 - - 0 - 0.00%
2005-07-25 0 2.050 1.990 2.075 - - 0 0 - 0.499 0.484 0.505 - - 0 - 0.00%
2005-07-22 0 2.050 2.000 2.050 2.050 2.050 60,000 120,500 2.0083 0.499 0.486 0.499 0.499 0.499 246,735 0.4884 2.50%
2005-07-21 0 2.000 1.990 2.000 2.000 2.000 30,000 60,000 2.0000 0.486 0.484 0.486 0.486 0.486 123,367 0.4864 0.50%
2005-07-20 0 1.990 1.980 2.000 1.990 2.000 75,500 150,945 1.9993 0.484 0.481 0.486 0.484 0.486 310,475 0.4862 -0.50%
2005-07-19 0 2.000 1.980 2.000 2.000 2.000 22,000 44,000 2.0000 0.486 0.481 0.486 0.486 0.486 90,469 0.4864 0.00%
2005-07-18 0 2.000 1.970 2.000 2.000 2.000 34,750 69,470 1.9991 0.486 0.479 0.486 0.486 0.486 142,901 0.4861 0.00%
2005-07-15 0 2.000 1.950 2.025 1.960 2.025 134,000 266,100 1.9858 0.486 0.474 0.492 0.477 0.492 551,041 0.4829 -1.23%
2005-07-14 0 2.025 1.850 2.025 2.000 2.025 60,000 120,800 2.0133 0.492 0.450 0.492 0.486 0.492 246,735 0.4896 -2.41%
2005-07-13 0 2.075 2.000 2.075 2.075 2.100 336,500 705,800 2.0975 0.505 0.486 0.505 0.505 0.511 1,383,771 0.5101 3.75%
2005-07-12 0 2.000 1.990 2.025 1.990 2.025 256,000 511,940 1.9998 0.486 0.484 0.492 0.484 0.492 1,052,735 0.4863 0.00%
2005-07-11 0 2.000 1.990 2.025 2.000 2.000 210,000 420,000 2.0000 0.486 0.484 0.492 0.486 0.486 863,572 0.4864 -4.76%
2005-07-08 0 2.100 2.000 2.150 2.100 2.100 6,000 12,600 2.1000 0.511 0.486 0.523 0.511 0.511 24,673 0.5107 0.00%
2005-07-07 0 2.100 2.025 2.100 2.100 2.125 63,200 133,100 2.1060 0.511 0.492 0.511 0.511 0.517 259,894 0.5121 -3.45%
2005-07-06 0 2.175 2.100 2.175 - - 0 0 - 0.529 0.511 0.529 - - 0 - -1.14%
2005-07-05 0 2.200 2.125 2.200 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
2005-07-04 0 2.200 2.125 2.200 - - 0 0 - 0.535 0.517 0.535 - - 0 - 0.00%
2005-06-30 0 2.200 2.100 2.200 - - 0 0 - 0.535 0.511 0.535 - - 0 - 0.00%
2005-06-29 0 2.200 2.000 2.200 2.200 2.200 20,000 44,000 2.2000 0.535 0.486 0.535 0.535 0.535 82,245 0.5350 0.00%
2005-06-28 0 2.200 2.200 2.275 2.150 2.200 72,000 156,800 2.1778 0.535 0.535 0.553 0.523 0.535 296,082 0.5296 -1.12%
2005-06-27 0 2.225 2.225 2.275 2.200 2.225 246,000 546,500 2.2215 0.541 0.541 0.553 0.535 0.541 1,011,613 0.5402 1.14%
2005-06-24 0 2.200 2.200 2.225 2.200 2.225 100,000 220,500 2.2050 0.535 0.535 0.541 0.535 0.541 411,225 0.5362 0.00%
2005-06-23 0 2.200 2.200 2.300 2.200 2.200 44,000 96,800 2.2000 0.535 0.535 0.559 0.535 0.535 180,939 0.5350 2.33%
2005-06-22 0 2.150 2.150 2.200 2.150 2.150 290,000 623,500 2.1500 0.523 0.523 0.535 0.523 0.523 1,192,551 0.5228 0.00%
2005-06-21 0 2.150 2.125 2.150 2.125 2.150 134,000 285,800 2.1328 0.523 0.517 0.523 0.517 0.523 551,041 0.5187 2.38%
2005-06-20 0 2.100 1.970 2.100 2.100 2.100 86,000 180,600 2.1000 0.511 0.479 0.511 0.511 0.511 353,653 0.5107 0.00%
2005-06-17 0 2.100 2.050 2.100 2.100 2.100 50,000 105,000 2.1000 0.511 0.499 0.511 0.511 0.511 205,612 0.5107 0.00%
2005-06-16 0 2.100 2.050 2.200 2.100 2.100 82,000 172,200 2.1000 0.511 0.499 0.535 0.511 0.511 337,204 0.5107 0.00%
2005-06-15 0 2.100 2.100 2.150 2.100 2.125 468,000 1,024,300 2.1887 0.511 0.511 0.523 0.511 0.517 1,924,531 0.5322 -4.55%
2005-06-14 0 2.200 2.150 2.200 2.200 2.200 334,000 734,800 2.2000 0.535 0.523 0.535 0.535 0.535 1,373,490 0.5350 0.00%
2005-06-13 0 2.200 2.100 2.200 - - 0 0 - 0.535 0.511 0.535 - - 0 - 0.00%
2005-06-10 0 2.200 2.100 2.200 2.200 2.200 28,000 61,600 2.2000 0.535 0.511 0.535 0.535 0.535 115,143 0.5350 1.15%
2005-06-09 0 2.175 2.150 2.200 2.175 2.225 3,018,000 6,636,750 2.1991 0.529 0.523 0.535 0.529 0.541 12,410,760 0.5348 -1.14%
2005-06-08 0 2.200 2.175 2.225 2.200 2.200 34,128 75,072 2.1997 0.535 0.529 0.541 0.535 0.535 140,343 0.5349 -2.22%
2005-06-07 0 2.250 2.150 2.250 - - 0 0 - 0.547 0.523 0.547 - - 0 - 0.00%
2005-06-06 0 2.250 2.125 2.250 - - 88,000 198,000 2.2500 0.547 0.517 0.547 - - 361,878 0.5471 0.00%
2005-06-03 0 2.250 2.000 2.250 2.250 2.250 4,000 9,000 2.2500 0.547 0.486 0.547 0.547 0.547 16,449 0.5471 0.00%
2005-06-02 0 2.250 2.150 2.250 - - 0 0 - 0.547 0.523 0.547 - - 0 - 0.00%
2005-06-01 0 2.250 2.025 2.250 - - 0 0 - 0.547 0.492 0.547 - - 0 - 0.00%
2005-05-31 0 2.250 2.175 2.250 2.225 2.250 10,026,000 22,308,250 2.2250 0.547 0.529 0.547 0.541 0.547 41,229,383 0.5411 1.12%
2005-05-30 0 2.225 2.175 2.225 2.225 2.225 20,000 44,500 2.2250 0.541 0.529 0.541 0.541 0.541 82,245 0.5411 0.00%
2005-05-27 0 2.225 2.225 2.275 2.225 2.275 760,000 1,727,550 2.2731 0.541 0.541 0.553 0.541 0.553 3,125,307 0.5528 -2.20%
2005-05-26 0 2.275 2.225 2.275 2.275 2.275 4,426,000 10,069,150 2.2750 0.553 0.541 0.553 0.553 0.553 18,200,803 0.5532 1.11%
2005-05-25 0 2.250 2.200 2.275 2.250 2.275 18,000 40,800 2.2667 0.547 0.535 0.553 0.547 0.553 74,020 0.5512 -1.10%
2005-05-24 0 2.275 2.175 2.275 2.275 2.300 16,000 36,550 2.2844 0.553 0.529 0.553 0.553 0.559 65,796 0.5555 -1.09%
2005-05-23 0 2.300 2.175 2.300 2.300 2.300 1,504,000 3,534,200 2.3499 0.559 0.529 0.559 0.559 0.559 6,184,819 0.5714 -2.13%
2005-05-20 0 2.350 2.125 2.350 - - 0 0 - 0.571 0.517 0.571 - - 0 - -1.05%
2005-05-19 0 2.375 2.200 2.375 - - 5,262,000 12,365,700 2.3500 0.578 0.535 0.578 - - 21,638,641 0.5715 0.00%
2005-05-18 0 2.375 2.300 2.375 - - 0 0 - 0.578 0.559 0.578 - - 0 - -1.04%
2005-05-17 0 2.400 2.050 2.400 - - 0 0 - 0.584 0.499 0.584 - - 0 - 0.00%
2005-05-13 0 2.400 2.100 2.400 - - 1,286,000 3,086,400 2.4000 0.584 0.511 0.584 - - 5,288,349 0.5836 0.00%
2005-05-12 0 2.400 2.000 2.400 - - 0 0 - 0.584 0.486 0.584 - - 0 - 0.00%
2005-05-11 0 2.400 2.350 2.400 - - 0 0 - 0.584 0.571 0.584 - - 0 - 0.00%
2005-05-10 0 2.400 2.100 2.400 - - 0 0 - 0.584 0.511 0.584 - - 0 - 0.00%
2005-05-09 0 2.400 - 2.400 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
2005-05-06 0 2.400 2.300 2.400 2.400 2.400 30,000 72,000 2.4000 0.584 0.559 0.584 0.584 0.584 123,367 0.5836 0.00%
2005-05-05 0 2.400 2.200 2.400 2.400 2.400 44,000 105,600 2.4000 0.584 0.535 0.584 0.584 0.584 180,939 0.5836 0.00%
2005-05-04 0 2.400 2.350 2.400 2.400 2.400 14,000 33,600 2.4000 0.584 0.571 0.584 0.584 0.584 57,571 0.5836 0.00%
2005-05-03 0 2.400 2.275 2.450 - - 0 0 - 0.584 0.553 0.596 - - 0 - 0.00%
2005-04-29 0 2.400 2.275 2.400 - - 0 0 - 0.584 0.553 0.584 - - 0 - 0.00%
2005-04-28 0 2.400 2.250 2.500 2.400 2.400 242,000 580,800 2.4000 0.584 0.547 0.608 0.584 0.584 995,164 0.5836 0.00%
2005-04-27 0 2.400 2.325 2.400 2.400 2.400 64,000 153,600 2.4000 0.584 0.565 0.584 0.584 0.584 263,184 0.5836 1.05%
2005-04-26 0 2.375 2.375 2.400 2.375 2.375 150,000 356,250 2.3750 0.578 0.578 0.584 0.578 0.578 616,837 0.5775 -1.04%
2005-04-25 0 2.400 2.400 2.500 2.400 2.400 40,000 95,500 2.3875 0.584 0.584 0.608 0.584 0.584 164,490 0.5806 0.00%
2005-04-22 0 2.400 2.400 2.500 2.400 2.400 24,000 56,012 2.3338 0.584 0.584 0.608 0.584 0.584 98,694 0.5675 -3.03%
2005-04-21 0 2.475 2.425 2.475 2.300 2.500 156,000 371,550 2.3817 0.602 0.590 0.602 0.559 0.608 641,510 0.5792 -1.00%
2005-04-20 0 2.500 2.300 2.500 - - 0 0 - 0.608 0.559 0.608 - - 0 - 0.00%
2005-04-19 0 2.500 2.500 2.550 2.500 2.500 670,000 1,675,000 2.5000 0.608 0.608 0.620 0.608 0.608 2,755,205 0.6079 0.00%
2005-04-18 0 2.500 2.450 2.550 2.450 2.500 266,000 661,550 2.4870 0.608 0.596 0.620 0.596 0.608 1,093,858 0.6048 -1.96%
2005-04-15 0 2.550 2.500 2.550 2.550 2.550 400,000 1,020,000 2.5500 0.620 0.608 0.620 0.620 0.620 1,644,899 0.6201 0.00%
2005-04-14 0 2.550 2.550 2.600 2.550 2.550 116,000 295,800 2.5500 0.620 0.620 0.632 0.620 0.620 477,021 0.6201 0.00%
2005-04-13 0 2.550 2.500 2.550 2.550 2.550 144,000 367,200 2.5500 0.620 0.608 0.620 0.620 0.620 592,163 0.6201 0.00%
2005-04-12 0 2.550 2.500 2.550 2.550 2.550 306,000 780,300 2.5500 0.620 0.608 0.620 0.620 0.620 1,258,347 0.6201 0.00%
2005-04-11 0 2.550 2.525 2.550 2.550 2.550 100,000 255,000 2.5500 0.620 0.614 0.620 0.620 0.620 411,225 0.6201 -1.92%
2005-04-08 0 2.600 2.600 2.650 2.600 2.650 100,000 260,500 2.6050 0.632 0.632 0.644 0.632 0.644 411,225 0.6335 0.00%
2005-04-07 0 2.600 2.600 2.650 2.600 2.600 160,000 416,000 2.6000 0.632 0.632 0.644 0.632 0.632 657,959 0.6323 0.00%
2005-04-06 0 2.600 2.600 2.700 2.600 2.600 3,382,000 8,793,200 2.6000 0.632 0.632 0.657 0.632 0.632 13,907,617 0.6323 -1.89%
2005-04-04 0 2.650 2.600 2.675 2.650 2.675 160,000 426,750 2.6672 0.644 0.632 0.650 0.644 0.650 657,959 0.6486 -0.93%
2005-04-01 0 2.675 2.600 2.675 - - 0 0 - 0.650 0.632 0.650 - - 0 - 0.00%
2005-03-31 0 2.675 2.600 2.675 2.700 2.750 98,000 265,250 2.7066 0.650 0.632 0.650 0.657 0.669 403,000 0.6582 5.94%
2005-03-30 0 2.525 2.525 2.550 2.525 2.550 182,000 461,550 2.5360 0.614 0.614 0.620 0.614 0.620 748,429 0.6167 0.00%
2005-03-29 0 2.525 2.500 2.525 2.525 2.525 74,000 186,850 2.5250 0.614 0.608 0.614 0.614 0.614 304,306 0.6140 0.00%
2005-03-24 0 2.525 2.500 2.550 - - 40,000 101,050 2.5263 0.614 0.608 0.620 - - 164,490 0.6143 0.00%
2005-03-23 0 2.525 2.525 2.575 2.525 2.550 528,000 1,336,600 2.5314 0.614 0.614 0.626 0.614 0.620 2,171,266 0.6156 -0.98%
2005-03-22 0 2.550 2.525 2.575 2.550 2.575 1,356,000 3,461,600 2.5528 0.620 0.614 0.626 0.620 0.626 5,576,206 0.6208 -0.97%
2005-03-21 0 2.575 2.550 2.600 2.550 2.575 244,000 626,950 2.5695 0.626 0.620 0.632 0.620 0.626 1,003,388 0.6248 0.98%
2005-03-18 0 2.550 2.575 2.600 2.550 2.575 392,000 1,007,650 2.5705 0.620 0.626 0.632 0.620 0.626 1,612,001 0.6251 -0.97%
2005-03-17 0 2.575 2.575 2.600 2.550 2.575 2,700,000 7,011,550 2.5969 0.626 0.626 0.632 0.620 0.626 11,103,065 0.6315 -0.96%
2005-03-16 0 2.600 2.600 2.625 2.600 2.600 1,260,000 3,276,000 2.6000 0.632 0.632 0.638 0.632 0.632 5,181,431 0.6323 0.00%
2005-03-15 0 2.600 2.600 2.625 2.600 2.625 312,000 815,700 2.6144 0.632 0.632 0.638 0.632 0.638 1,283,021 0.6358 0.00%
2005-03-14 0 2.600 2.600 2.625 2.550 2.625 484,000 1,253,450 2.5898 0.632 0.632 0.638 0.620 0.638 1,990,327 0.6298 2.97%
2005-03-11 0 2.525 2.500 2.525 2.425 2.525 388,000 954,900 2.4611 0.614 0.608 0.614 0.590 0.614 1,595,552 0.5985 5.21%
2005-03-10 0 2.400 2.400 2.425 2.400 2.400 8,702,000 21,328,360 2.4510 0.584 0.584 0.590 0.584 0.584 35,784,769 0.5960 -2.04%
2005-03-09 0 2.450 2.400 2.450 2.450 2.475 88,000 215,700 2.4511 0.596 0.584 0.596 0.596 0.602 361,878 0.5961 1.03%
2005-03-08 0 2.425 2.375 2.425 - - 0 0 - 0.590 0.578 0.590 - - 0 - -2.02%
2005-03-07 0 2.475 2.325 2.475 2.400 2.500 240,000 582,400 2.4267 0.602 0.565 0.602 0.584 0.608 986,939 0.5901 3.12%
2005-03-04 0 2.400 2.400 2.425 2.400 2.400 328,000 787,200 2.4000 0.584 0.584 0.590 0.584 0.584 1,348,817 0.5836 0.00%
2005-03-03 0 2.400 2.400 2.425 2.400 2.400 240,000 576,000 2.4000 0.584 0.584 0.590 0.584 0.584 986,939 0.5836 -1.03%
2005-03-02 0 2.425 2.400 2.425 2.400 2.425 164,000 394,600 2.4061 0.590 0.584 0.590 0.584 0.590 674,408 0.5851 -1.02%
2005-03-01 0 2.450 2.425 2.450 2.400 2.450 74,000 180,700 2.4419 0.596 0.590 0.596 0.584 0.596 304,306 0.5938 -2.00%
2005-02-28 0 2.500 2.425 2.500 - - 0 0 - 0.608 0.590 0.608 - - 0 - -0.99%
2005-02-25 0 2.525 2.500 2.550 2.500 2.550 422,000 1,066,750 2.5278 0.614 0.608 0.620 0.608 0.620 1,735,368 0.6147 4.12%
2005-02-24 0 2.425 2.425 2.450 2.375 2.425 134,000 324,250 2.4198 0.590 0.590 0.596 0.578 0.590 551,041 0.5884 2.11%
2005-02-23 0 2.375 2.375 2.400 2.375 2.425 4,194,000 10,048,850 2.3960 0.578 0.578 0.584 0.578 0.590 17,246,762 0.5827 -3.06%
2005-02-22 0 2.450 2.450 2.475 2.450 2.450 124,000 303,800 2.4500 0.596 0.596 0.602 0.596 0.596 509,919 0.5958 0.00%
2005-02-21 0 2.450 2.450 2.475 2.450 2.450 226,000 553,700 2.4500 0.596 0.596 0.602 0.596 0.596 929,368 0.5958 0.00%
2005-02-18 0 2.450 2.450 2.475 2.450 2.475 282,000 696,700 2.4706 0.596 0.596 0.602 0.596 0.602 1,159,653 0.6008 0.00%
2005-02-17 0 2.450 2.425 2.450 2.425 2.500 1,340,000 3,297,500 2.4608 0.596 0.590 0.596 0.590 0.608 5,510,410 0.5984 -1.01%
2005-02-16 0 2.475 2.475 2.500 2.475 2.500 594,000 1,483,300 2.4971 0.602 0.602 0.608 0.602 0.608 2,442,674 0.6072 -1.00%
2005-02-15 0 2.500 2.475 2.500 2.450 2.550 174,000 435,950 2.5055 0.608 0.602 0.608 0.596 0.620 715,531 0.6093 -0.99%
2005-02-14 0 2.525 2.525 2.550 2.525 2.525 74,000 186,850 2.5250 0.614 0.614 0.620 0.614 0.614 304,306 0.6140 1.00%
2005-02-08 0 2.500 2.500 2.525 2.475 2.500 162,000 404,000 2.4938 0.608 0.608 0.614 0.602 0.608 666,184 0.6064 1.01%
2005-02-07 0 2.475 2.475 2.500 2.475 2.475 129,187 319,530 2.4734 0.602 0.602 0.608 0.602 0.602 531,249 0.6015 0.00%
2005-02-04 0 2.475 2.475 2.500 2.475 2.500 210,000 521,000 2.4810 0.602 0.602 0.608 0.602 0.608 863,572 0.6033 0.00%
2005-02-03 0 2.475 2.450 2.500 2.450 2.475 192,000 474,300 2.4703 0.602 0.596 0.608 0.596 0.602 789,551 0.6007 1.02%
2005-02-02 0 2.450 2.450 2.475 2.450 2.450 226,000 553,700 2.4500 0.596 0.596 0.602 0.596 0.596 929,368 0.5958 0.00%
2005-02-01 0 2.450 2.450 2.475 2.425 2.475 330,000 810,300 2.4555 0.596 0.596 0.602 0.590 0.602 1,357,041 0.5971 1.03%
2005-01-31 0 2.425 2.400 2.450 2.375 2.425 4,072,000 9,574,850 2.3514 0.590 0.584 0.596 0.578 0.590 16,745,067 0.5718 3.19%
2005-01-28 0 2.350 2.350 2.375 2.350 2.350 66,000 155,100 2.3500 0.571 0.571 0.578 0.571 0.571 271,408 0.5715 0.00%
2005-01-27 0 2.350 2.350 2.375 2.350 2.350 166,000 390,100 2.3500 0.571 0.571 0.578 0.571 0.571 682,633 0.5715 0.00%
2005-01-26 0 2.350 2.350 2.375 2.350 2.350 10,000 23,500 2.3500 0.571 0.571 0.578 0.571 0.571 41,122 0.5715 0.00%
2005-01-25 0 2.350 2.350 2.375 2.325 2.375 78,000 183,350 2.3506 0.571 0.571 0.578 0.565 0.578 320,755 0.5716 0.00%
2005-01-24 0 2.350 2.350 2.375 2.350 2.350 10,000 23,500 2.3500 0.571 0.571 0.578 0.571 0.571 41,122 0.5715 0.00%
2005-01-21 0 2.350 2.350 2.375 2.350 2.350 34,000 79,900 2.3500 0.571 0.571 0.578 0.571 0.571 139,816 0.5715 0.00%
2005-01-20 0 2.350 2.325 2.350 2.350 2.375 110,000 258,650 2.3514 0.571 0.565 0.571 0.571 0.578 452,347 0.5718 0.00%
2005-01-19 0 2.350 2.350 2.400 2.350 2.400 8,178,000 19,291,912 2.3590 0.571 0.571 0.584 0.571 0.584 33,629,951 0.5737 -2.08%
2005-01-18 0 2.400 2.400 2.450 2.400 2.425 24,000 57,850 2.4104 0.584 0.584 0.596 0.584 0.590 98,694 0.5862 -1.03%
2005-01-17 0 2.425 2.425 2.475 2.425 2.450 142,000 347,650 2.4482 0.590 0.590 0.602 0.590 0.596 583,939 0.5954 0.00%
2005-01-14 0 2.425 2.425 2.450 2.425 2.475 358,000 873,750 2.4406 0.590 0.590 0.596 0.590 0.602 1,472,184 0.5935 0.00%
2005-01-13 0 2.425 2.400 2.425 2.325 2.425 460,000 1,099,150 2.3895 0.590 0.584 0.590 0.565 0.590 1,891,633 0.5811 4.30%
2005-01-12 0 2.325 2.325 2.350 2.275 2.325 152,000 350,850 2.3082 0.565 0.565 0.571 0.553 0.565 625,061 0.5613 2.20%
2005-01-11 0 2.275 2.275 2.300 2.275 2.275 3,560,000 8,011,250 2.2504 0.553 0.553 0.559 0.553 0.553 14,639,597 0.5472 1.11%
2005-01-10 0 2.250 2.250 2.275 2.250 2.250 30,500 68,575 2.2484 0.547 0.547 0.553 0.547 0.547 125,424 0.5467 0.00%
2005-01-07 0 2.250 2.250 2.275 2.200 2.250 220,000 494,450 2.2475 0.547 0.547 0.553 0.535 0.547 904,694 0.5465 0.00%
2005-01-06 0 2.250 2.250 2.300 2.250 2.250 20,000 45,000 2.2500 0.547 0.547 0.559 0.547 0.547 82,245 0.5471 0.00%
2005-01-05 0 2.250 2.225 2.275 2.200 2.250 150,000 335,600 2.2373 0.547 0.541 0.553 0.535 0.547 616,837 0.5441 2.27%
2005-01-04 0 2.200 2.200 2.225 2.200 2.250 100,000 223,950 2.2395 0.535 0.535 0.541 0.535 0.547 411,225 0.5446 -4.35%
2005-01-03 0 2.300 2.300 2.325 2.300 2.500 169,600 398,560 2.3500 0.559 0.559 0.565 0.559 0.608 697,437 0.5715 -2.13%
2004-12-31 0 2.350 2.250 2.350 2.200 2.350 1,094,000 2,464,600 2.2528 0.571 0.547 0.571 0.535 0.571 4,498,798 0.5478 6.82%
2004-12-30 0 2.200 2.175 2.200 2.175 2.200 539,000 1,185,450 2.1994 0.535 0.529 0.535 0.529 0.535 2,216,501 0.5348 0.46%
2004-12-29 0 2.225 2.225 2.250 2.225 2.225 602,000 1,339,450 2.2250 0.533 0.533 0.539 0.533 0.533 2,515,136 0.5326 2.30%
2004-12-28 0 2.175 2.125 2.175 2.175 2.175 180,000 391,500 2.1750 0.521 0.509 0.521 0.521 0.521 752,034 0.5206 0.00%
2004-12-24 0 2.175 2.125 2.175 2.125 2.175 192,000 410,100 2.1359 0.521 0.509 0.521 0.509 0.521 802,170 0.5112 -1.14%
2004-12-23 0 2.200 2.175 2.200 2.200 2.200 814,000 1,794,492 2.2045 0.527 0.521 0.527 0.527 0.527 3,400,865 0.5277 0.00%
2004-12-22 0 2.200 2.175 2.225 2.200 2.250 1,256,000 2,779,450 2.2129 0.527 0.521 0.533 0.527 0.539 5,247,527 0.5297 -1.12%
2004-12-21 0 2.225 2.200 2.225 2.150 2.225 824,000 1,796,150 2.1798 0.533 0.527 0.533 0.515 0.533 3,442,645 0.5217 3.49%
2004-12-20 0 2.150 2.125 2.175 2.100 2.150 930,000 1,955,550 2.1027 0.515 0.509 0.521 0.503 0.515 3,885,510 0.5033 2.38%
2004-12-17 0 2.100 2.100 2.125 2.100 2.150 998,000 2,112,650 2.1169 0.503 0.503 0.509 0.503 0.515 4,169,611 0.5067 0.00%
2004-12-16 0 2.100 2.100 2.125 2.075 2.250 1,660,000 3,595,050 2.1657 0.503 0.503 0.509 0.497 0.539 6,935,426 0.5184 -5.62%
2004-12-15 0 2.225 2.200 2.250 2.225 2.275 3,057,000 6,875,450 2.2491 0.533 0.527 0.539 0.533 0.545 12,772,046 0.5383 1.14%
2004-12-14 0 2.200 2.200 2.225 2.200 2.225 142,000 314,600 2.2155 0.527 0.527 0.533 0.527 0.533 593,271 0.5303 -1.12%
2004-12-13 0 2.225 2.200 2.225 2.200 2.250 84,000 186,050 2.2149 0.533 0.527 0.533 0.527 0.539 350,949 0.5301 -1.11%
2004-12-10 0 2.250 2.200 2.250 2.200 2.275 370,000 827,700 2.2370 0.539 0.527 0.539 0.527 0.545 1,545,848 0.5354 0.00%
2004-12-09 0 2.250 2.225 2.250 2.200 2.250 716,000 1,586,950 2.2164 0.539 0.533 0.539 0.527 0.539 2,991,425 0.5305 0.00%
2004-12-08 0 2.250 2.125 2.250 2.125 2.250 2,066,000 4,470,800 2.1640 0.539 0.509 0.539 0.509 0.539 8,631,680 0.5180 1.12%
2004-12-07 0 2.225 2.225 2.250 2.025 2.250 4,934,000 10,708,500 2.1703 0.533 0.533 0.539 0.485 0.539 20,614,091 0.5195 11.25%
2004-12-06 0 2.000 2.000 2.025 2.000 2.025 1,056,000 2,115,450 2.0033 0.479 0.479 0.485 0.479 0.485 4,411,933 0.4795 0.00%
2004-12-03 0 2.000 1.990 2.000 1.990 2.025 827,250 1,655,588 2.0013 0.479 0.476 0.479 0.476 0.485 3,456,223 0.4790 0.00%
2004-12-02 0 2.000 1.990 2.000 1.990 2.025 1,086,600 2,176,330 2.0029 0.479 0.476 0.479 0.476 0.485 4,539,779 0.4794 0.50%
2004-12-01 0 1.990 1.990 2.000 1.990 2.000 172,000 343,780 1.9987 0.476 0.476 0.479 0.476 0.479 718,610 0.4784 -0.50%
2004-11-30 0 2.000 1.990 2.000 1.990 2.025 779,125 1,560,196 2.0025 0.479 0.476 0.479 0.476 0.485 3,255,159 0.4793 -1.23%
2004-11-29 0 2.025 2.025 2.050 2.000 2.100 834,000 1,698,300 2.0363 0.485 0.485 0.491 0.479 0.503 3,484,425 0.4874 -4.71%
2004-11-26 0 2.125 2.075 2.125 2.075 2.125 444,000 934,860 2.1055 0.509 0.497 0.509 0.497 0.509 1,855,017 0.5040 0.00%
2004-11-25 0 2.125 2.100 2.150 2.125 2.200 348,400 749,300 2.1507 0.509 0.503 0.515 0.509 0.527 1,455,604 0.5148 -2.30%
2004-11-24 0 2.175 2.150 2.200 2.175 2.200 962,000 2,107,400 2.1906 0.521 0.515 0.527 0.521 0.527 4,019,205 0.5243 -1.14%
2004-11-23 0 2.200 2.200 2.225 2.150 2.225 1,118,000 2,444,450 2.1864 0.527 0.527 0.533 0.515 0.533 4,670,967 0.5233 1.15%
2004-11-22 0 2.175 2.175 2.200 2.150 2.200 57,000 123,550 2.1675 0.521 0.521 0.527 0.515 0.527 238,144 0.5188 0.00%
2004-11-19 0 2.175 2.150 2.175 2.150 2.200 710,000 1,546,500 2.1782 0.521 0.515 0.521 0.515 0.527 2,966,357 0.5213 0.00%
2004-11-18 0 2.175 2.150 2.225 2.175 2.200 552,000 1,205,650 2.1841 0.521 0.515 0.533 0.521 0.527 2,306,238 0.5228 0.00%
2004-11-17 0 2.175 2.175 2.200 2.175 2.175 216,000 469,800 2.1750 0.521 0.521 0.527 0.521 0.521 902,441 0.5206 0.00%
2004-11-16 0 2.175 2.150 2.175 2.175 2.200 690,000 1,505,400 2.1817 0.521 0.515 0.521 0.521 0.527 2,882,797 0.5222 1.16%
2004-11-15 0 2.150 2.150 2.175 2.150 2.200 592,000 1,287,950 2.1756 0.515 0.515 0.521 0.515 0.527 2,473,357 0.5207 -1.15%
2004-11-12 0 2.175 2.150 2.175 2.125 2.175 34,000 73,650 2.1662 0.521 0.515 0.521 0.509 0.521 142,051 0.5185 2.35%
2004-11-11 0 2.125 2.125 2.175 2.075 2.175 570,000 1,211,850 2.1261 0.509 0.509 0.521 0.497 0.521 2,381,441 0.5089 -2.30%
2004-11-10 0 2.175 2.150 2.175 2.125 2.200 398,000 861,700 2.1651 0.521 0.515 0.521 0.509 0.527 1,662,831 0.5182 -1.14%
2004-11-09 0 2.200 2.175 2.200 2.150 2.225 364,000 799,650 2.1968 0.527 0.521 0.527 0.515 0.533 1,520,780 0.5258 -1.12%
2004-11-08 0 2.225 2.225 2.250 2.050 2.250 688,000 1,497,550 2.1767 0.533 0.533 0.539 0.491 0.539 2,874,441 0.5210 11.25%
2004-11-05 0 2.000 1.970 2.050 2.000 2.075 990,000 1,995,150 2.0153 0.479 0.472 0.491 0.479 0.497 4,136,188 0.4824 -3.61%
2004-11-04 0 2.075 2.050 2.075 2.075 2.200 392,000 836,500 2.1339 0.497 0.491 0.497 0.497 0.527 1,637,763 0.5108 -5.68%
2004-11-03 0 2.200 2.175 2.200 2.200 2.350 262,000 586,050 2.2368 0.527 0.521 0.527 0.527 0.562 1,094,627 0.5354 -2.22%
2004-11-02 0 2.250 2.225 - - - 0 0 - 0.539 0.533 - - - 0 - 0.00%
2004-11-01 0 2.250 2.075 2.300 - - 40,000 90,000 2.2500 0.539 0.497 0.551 - - 167,119 0.5385 0.00%
2004-10-29 0 2.250 2.225 2.250 2.250 2.300 282,000 640,300 2.2706 0.539 0.533 0.539 0.539 0.551 1,178,187 0.5435 -2.17%
2004-10-28 0 2.300 2.225 2.325 2.300 2.375 376,000 877,550 2.3339 0.551 0.533 0.556 0.551 0.568 1,570,916 0.5586 0.00%
2004-10-27 0 2.300 2.300 2.350 2.300 2.400 124,000 289,600 2.3355 0.551 0.551 0.562 0.551 0.574 518,068 0.5590 -3.16%
2004-10-26 0 2.375 2.275 2.400 2.350 2.500 892,000 2,124,450 2.3817 0.568 0.545 0.574 0.562 0.598 3,726,747 0.5701 -5.00%
2004-10-25 0 2.500 2.425 2.500 2.400 2.500 462,000 1,152,300 2.4942 0.598 0.580 0.598 0.574 0.598 1,930,221 0.5970 4.17%
2004-10-21 0 2.400 2.400 2.500 - - 0 0 - 0.574 0.574 0.598 - - 0 - 0.00%
2004-10-20 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.574 0.574 0.598 0.574 0.574 83,559 0.5744 0.00%
2004-10-19 0 2.400 2.350 2.450 2.400 2.450 82,000 197,300 2.4061 0.574 0.562 0.586 0.574 0.586 342,593 0.5759 0.00%
2004-10-18 0 2.400 2.400 2.475 2.400 2.475 104,000 253,550 2.4380 0.574 0.574 0.592 0.574 0.592 434,509 0.5835 -2.04%
2004-10-15 0 2.450 2.400 2.450 2.450 2.500 198,000 487,100 2.4601 0.586 0.574 0.586 0.586 0.598 827,238 0.5888 0.00%
2004-10-14 0 2.450 2.450 2.525 2.450 2.575 12,000 30,650 2.5542 0.586 0.586 0.604 0.586 0.616 50,136 0.6113 -4.85%
2004-10-13 0 2.575 2.500 2.575 2.550 2.575 100,000 256,250 2.5625 0.616 0.598 0.616 0.610 0.616 417,797 0.6133 5.10%
2004-10-12 0 2.450 2.450 2.525 2.450 2.525 33,750 84,013 2.4893 0.586 0.586 0.604 0.586 0.604 141,006 0.5958 -4.85%
2004-10-11 0 2.575 2.500 2.575 2.600 2.600 196,000 490,592 2.5030 0.616 0.598 0.616 0.622 0.622 818,882 0.5991 4.04%
2004-10-08 0 2.475 2.475 2.550 2.475 2.500 298,000 744,976 2.4999 0.592 0.592 0.610 0.592 0.598 1,245,034 0.5984 -1.00%
2004-10-07 0 2.500 2.475 2.500 2.500 2.550 84,000 210,150 2.5018 0.598 0.592 0.598 0.598 0.610 350,949 0.5988 -2.91%
2004-10-06 0 2.575 2.550 2.575 - - 206,000 535,600 2.6000 0.616 0.610 0.616 - - 860,661 0.6223 -0.96%
2004-10-05 0 2.600 2.425 2.600 2.600 2.600 90,000 234,000 2.6000 0.622 0.580 0.622 0.622 0.622 376,017 0.6223 -0.95%
2004-10-04 0 2.625 - 2.625 - - 0 0 - 0.628 - 0.628 - - 0 - -0.94%
2004-09-30 0 2.650 - 2.750 - - 136,000 360,400 2.6500 0.634 - 0.658 - - 568,204 0.6343 0.00%
2004-09-28 0 2.650 - 2.650 2.650 2.650 28,000 74,200 2.6500 0.634 - 0.634 0.634 0.634 116,983 0.6343 0.95%
2004-09-27 0 2.625 2.450 2.625 - - 0 0 - 0.628 0.586 0.628 - - 0 - -0.94%
2004-09-24 0 2.650 2.600 - - - 0 0 - 0.634 0.622 - - - 0 - 0.00%
2004-09-23 0 2.650 - 2.675 2.650 2.650 210,000 556,500 2.6500 0.634 - 0.640 0.634 0.634 877,373 0.6343 0.00%
2004-09-22 0 2.650 2.475 2.650 2.650 2.650 2,000 5,300 2.6500 0.634 0.592 0.634 0.634 0.634 8,356 0.6343 1.92%
2004-09-21 0 2.600 2.550 2.650 2.600 2.600 20,000 52,000 2.6000 0.622 0.610 0.634 0.622 0.622 83,559 0.6223 0.97%
2004-09-20 0 2.575 2.550 2.600 2.575 2.650 106,000 276,100 2.6047 0.616 0.610 0.622 0.616 0.634 442,865 0.6234 -4.63%
2004-09-17 0 2.700 2.600 2.700 2.675 2.700 80,000 215,250 2.6906 0.646 0.622 0.646 0.640 0.646 334,237 0.6440 0.00%
2004-09-16 0 2.700 2.575 2.700 - - 0 0 - 0.646 0.616 0.646 - - 0 - 0.00%
2004-09-15 0 2.700 2.550 2.700 - - 0 0 - 0.646 0.610 0.646 - - 0 - -1.82%
2004-09-14 0 2.750 2.575 2.750 2.750 2.750 86,000 232,700 2.7058 0.658 0.616 0.658 0.658 0.658 359,305 0.6476 0.00%
2004-09-13 0 2.750 2.575 2.750 - - 0 0 - 0.658 0.616 0.658 - - 0 - 0.00%
2004-09-10 0 2.750 2.575 2.750 - - 0 0 - 0.658 0.616 0.658 - - 0 - -0.90%
2004-09-09 0 2.775 - 2.775 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2004-09-08 0 2.775 - 2.775 - - 0 0 - 0.664 - 0.664 - - 0 - -0.89%
2004-09-07 0 2.800 2.650 2.800 - - 0 0 - 0.670 0.634 0.670 - - 0 - -1.75%
2004-09-06 0 2.850 2.650 2.850 - - 0 0 - 0.682 0.634 0.682 - - 0 - 0.00%
2004-09-03 0 2.850 2.850 2.875 2.850 2.850 24,000 68,400 2.8500 0.682 0.682 0.688 0.682 0.682 100,271 0.6821 0.00%
2004-09-02 0 2.850 2.850 2.875 2.850 2.850 2,000 5,700 2.8500 0.682 0.682 0.688 0.682 0.682 8,356 0.6821 0.00%
2004-09-01 0 2.850 2.850 2.875 2.825 2.850 279,000 794,650 2.8482 0.682 0.682 0.688 0.676 0.682 1,165,653 0.6817 1.79%
2004-08-31 0 2.800 2.775 - 2.750 2.800 178,000 494,650 2.7789 0.670 0.664 - 0.658 0.670 743,678 0.6651 2.75%
2004-08-30 0 2.725 - 2.775 - - 0 0 - 0.652 - 0.664 - - 0 - 0.00%
2004-08-27 0 2.725 2.725 2.775 2.725 2.725 10,000 27,250 2.7250 0.652 0.652 0.664 0.652 0.652 41,780 0.6522 0.00%
2004-08-26 0 2.725 - 2.775 2.725 2.800 12,000 32,850 2.7375 0.652 - 0.664 0.652 0.670 50,136 0.6552 -1.80%
2004-08-25 0 2.775 2.775 2.800 2.775 2.775 50,000 138,750 2.7750 0.664 0.664 0.670 0.664 0.664 208,898 0.6642 0.00%
2004-08-24 0 2.775 2.775 2.800 - - 0 0 - 0.664 0.664 0.670 - - 0 - 1.83%
2004-08-23 0 2.725 2.725 2.800 - - 0 0 - 0.652 0.652 0.670 - - 0 - 0.00%
2004-08-20 0 2.725 2.725 2.775 2.725 2.750 60,000 164,750 2.7458 0.652 0.652 0.664 0.652 0.658 250,678 0.6572 -0.18%
2004-08-19 0 2.800 2.775 2.850 2.775 2.800 166,000 464,400 2.7976 0.653 0.648 0.665 0.648 0.653 711,326 0.6529 0.90%
2004-08-18 0 2.775 2.725 2.800 2.775 2.775 50,000 138,750 2.7750 0.648 0.636 0.653 0.648 0.648 214,255 0.6476 0.00%
2004-08-17 0 2.775 2.725 2.775 2.775 2.775 50,000 138,750 2.7750 0.648 0.636 0.648 0.648 0.648 214,255 0.6476 1.83%
2004-08-16 0 2.725 2.725 2.800 2.725 2.725 124,000 337,900 2.7250 0.636 0.636 0.653 0.636 0.636 531,352 0.6359 -0.91%
2004-08-13 0 2.750 2.650 2.750 - - 0 0 - 0.642 0.618 0.642 - - 0 - 0.00%
2004-08-12 0 2.750 2.600 2.750 2.750 2.750 6,000 16,500 2.7500 0.642 0.607 0.642 0.642 0.642 25,711 0.6418 0.00%
2004-08-11 0 2.750 2.600 2.800 - - 0 0 - 0.642 0.607 0.653 - - 0 - 0.00%
2004-08-10 0 2.750 2.700 2.750 2.750 2.800 106,000 294,200 2.7755 0.642 0.630 0.642 0.642 0.653 454,220 0.6477 -1.79%
2004-08-09 0 2.800 2.750 2.800 - - 0 0 - 0.653 0.642 0.653 - - 0 - 0.00%
2004-08-06 0 2.800 2.750 2.800 - - 0 0 - 0.653 0.642 0.653 - - 0 - 0.00%
2004-08-05 0 2.800 2.750 2.800 2.800 2.800 54,000 151,200 2.8000 0.653 0.642 0.653 0.653 0.653 231,395 0.6534 0.90%
2004-08-04 0 2.775 2.750 2.800 2.775 2.775 76,000 212,050 2.7901 0.648 0.642 0.653 0.648 0.648 325,667 0.6511 -0.89%
2004-08-03 0 2.800 2.750 2.800 2.800 2.800 196,000 548,800 2.8000 0.653 0.642 0.653 0.653 0.653 839,879 0.6534 0.00%
2004-08-02 0 2.800 2.800 - 2.800 2.825 710,000 1,999,750 2.8165 0.653 0.653 - 0.653 0.659 3,042,417 0.6573 -0.88%
2004-07-30 0 2.825 2.800 2.850 2.825 2.850 83,000 235,600 2.8386 0.659 0.653 0.665 0.659 0.665 355,663 0.6624 0.89%
2004-07-29 0 2.800 2.750 2.800 2.800 2.800 1,632,000 4,569,600 2.8000 0.653 0.642 0.653 0.653 0.653 6,993,274 0.6534 0.00%
2004-07-28 0 2.800 2.800 2.900 2.800 2.800 840,000 2,352,000 2.8000 0.653 0.653 0.677 0.653 0.653 3,599,479 0.6534 -2.61%
2004-07-27 0 2.875 2.800 2.875 2.800 2.900 14,000 40,150 2.8679 0.671 0.653 0.671 0.653 0.677 59,991 0.6693 0.00%
2004-07-26 0 2.875 2.800 2.875 2.800 2.900 277,500 789,750 2.8459 0.671 0.653 0.671 0.653 0.677 1,189,114 0.6642 0.88%
2004-07-23 0 2.850 2.825 2.850 2.800 2.850 73,000 205,275 2.8120 0.665 0.659 0.665 0.653 0.665 312,812 0.6562 1.79%
2004-07-22 0 2.800 2.800 2.850 2.800 2.825 552,000 1,546,650 2.8019 0.653 0.653 0.665 0.653 0.659 2,365,372 0.6539 -4.27%
2004-07-21 0 2.925 2.850 2.925 2.975 3.000 36,000 107,250 2.9792 0.683 0.665 0.683 0.694 0.700 154,263 0.6952 2.63%
2004-07-20 0 2.850 2.800 2.850 2.800 3.000 5,806,000 16,316,250 2.8102 0.665 0.653 0.665 0.653 0.700 24,879,259 0.6558 -5.00%
2004-07-19 0 3.000 3.000 3.050 2.975 3.050 1,209,000 3,641,775 3.0122 0.700 0.700 0.712 0.694 0.712 5,180,679 0.7030 -3.23%
2004-07-16 0 3.100 3.050 - 3.100 3.100 2,000 6,200 3.1000 0.723 0.712 - 0.723 0.723 8,570 0.7234 1.64%
2004-07-15 0 3.050 3.050 3.100 - - 0 0 - 0.712 0.712 0.723 - - 0 - 0.00%
2004-07-14 0 3.050 3.050 3.150 3.050 3.050 28,750 87,613 3.0474 0.712 0.712 0.735 0.712 0.712 123,196 0.7112 -3.17%
2004-07-13 0 3.150 3.050 3.150 - - 0 0 - 0.735 0.712 0.735 - - 0 - 0.00%
2004-07-12 0 3.150 3.150 3.200 3.150 3.200 62,000 198,000 3.1935 0.735 0.735 0.747 0.735 0.747 265,676 0.7453 -4.55%
2004-07-09 0 3.300 3.300 3.350 3.300 3.300 80,000 264,000 3.3000 0.770 0.770 0.782 0.770 0.770 342,808 0.7701 0.00%
2004-07-08 0 3.300 3.250 3.300 3.300 3.300 80,000 264,000 3.3000 0.770 0.758 0.770 0.770 0.770 342,808 0.7701 0.00%
2004-07-07 0 3.300 3.200 3.325 3.200 3.300 164,000 533,200 3.2512 0.770 0.747 0.776 0.747 0.770 702,756 0.7587 0.00%
2004-07-06 0 3.300 3.250 3.350 3.200 3.300 270,000 871,500 3.2278 0.770 0.758 0.782 0.747 0.770 1,156,976 0.7533 4.76%
2004-07-05 0 3.150 3.075 3.200 3.150 3.225 40,000 126,750 3.1688 0.735 0.718 0.747 0.735 0.753 171,404 0.7395 2.44%
2004-07-02 0 3.075 3.075 3.175 3.000 3.075 1,122,000 3,376,950 3.0098 0.718 0.718 0.741 0.700 0.718 4,807,876 0.7024 2.50%
2004-06-30 0 3.000 3.000 3.050 3.000 3.050 2,870,000 8,639,550 3.0103 0.700 0.700 0.712 0.700 0.712 12,298,222 0.7025 9.09%
2004-06-29 0 2.750 2.700 2.850 2.750 2.750 40,000 110,000 2.7500 0.642 0.630 0.665 0.642 0.642 171,404 0.6418 -1.79%
2004-06-28 0 2.800 2.800 2.875 2.800 2.800 2,040,000 5,712,000 2.8000 0.653 0.653 0.671 0.653 0.653 8,741,593 0.6534 -0.88%
2004-06-25 0 2.825 2.825 2.875 2.800 2.800 2,000 5,600 2.8000 0.659 0.659 0.671 0.653 0.653 8,570 0.6534 0.89%
2004-06-24 0 2.800 2.775 2.850 2.800 2.850 1,583,000 4,508,950 2.8484 0.653 0.648 0.665 0.653 0.665 6,783,305 0.6647 -1.75%
2004-06-23 0 2.850 2.825 2.850 2.850 2.850 318,000 906,300 2.8500 0.665 0.659 0.665 0.665 0.665 1,362,660 0.6651 0.88%
2004-06-21 0 2.825 2.800 2.825 2.825 2.875 260,000 740,500 2.8481 0.659 0.653 0.659 0.659 0.671 1,114,125 0.6646 -1.74%
2004-06-18 0 2.875 2.850 2.875 2.850 2.900 204,000 586,150 2.8733 0.671 0.665 0.671 0.665 0.677 874,159 0.6705 -1.71%
2004-06-17 0 2.925 2.900 2.950 2.900 2.925 482,000 1,406,600 2.9183 0.683 0.677 0.688 0.677 0.683 2,065,416 0.6810 3.54%
2004-06-16 0 2.825 2.825 2.900 2.825 2.825 15,000 42,175 2.8117 0.659 0.659 0.677 0.659 0.659 64,276 0.6562 0.89%
2004-06-15 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.653 0.653 - 0.653 0.653 42,851 0.6534 0.00%
2004-06-14 0 2.800 2.800 - 2.800 2.800 2,000 5,600 2.8000 0.653 0.653 - 0.653 0.653 8,570 0.6534 0.00%
2004-06-11 0 2.800 2.800 - 2.800 2.800 2,000 5,600 2.8000 0.653 0.653 - 0.653 0.653 8,570 0.6534 0.00%
2004-06-10 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 0.653 0.653 - 0.653 0.653 42,851 0.6534 -1.75%
2004-06-09 0 2.850 2.825 2.850 - - 0 0 - 0.665 0.659 0.665 - - 0 - -0.87%
2004-06-08 0 2.875 2.850 2.950 - - 0 0 - 0.671 0.665 0.688 - - 0 - 0.00%
2004-06-07 0 2.875 2.850 2.875 2.875 2.875 40,000 115,000 2.8750 0.671 0.665 0.671 0.671 0.671 171,404 0.6709 0.00%
2004-06-04 0 2.875 2.850 - - - 0 0 - 0.671 0.665 - - - 0 - 0.00%
2004-06-03 0 2.875 2.825 2.950 - - 0 0 - 0.671 0.659 0.688 - - 0 - 0.00%
2004-06-02 0 2.875 2.800 2.875 - - 0 0 - 0.671 0.653 0.671 - - 0 - 0.00%
2004-06-01 0 2.875 2.800 2.875 - - 10,000 28,000 2.8000 0.671 0.653 0.671 - - 42,851 0.6534 0.00%
2004-05-31 0 2.875 2.800 2.875 2.800 2.875 198,000 564,150 2.8492 0.671 0.653 0.671 0.653 0.671 848,449 0.6649 1.77%
2004-05-28 0 2.825 2.800 2.850 2.800 2.900 368,000 1,054,700 2.8660 0.659 0.653 0.665 0.653 0.677 1,576,915 0.6688 -2.59%
2004-05-27 0 2.900 2.875 2.900 2.850 2.900 204,000 590,750 2.8958 0.677 0.671 0.677 0.665 0.677 874,159 0.6758 0.00%
2004-05-25 0 2.900 2.850 2.900 2.600 2.900 444,000 1,202,950 2.7093 0.677 0.665 0.677 0.607 0.677 1,902,582 0.6323 7.41%
2004-05-24 0 2.700 2.675 2.700 2.700 2.725 570,000 1,543,850 2.7085 0.630 0.624 0.630 0.630 0.636 2,442,504 0.6321 0.00%
2004-05-21 0 2.700 2.700 2.750 2.700 2.700 16,000 43,200 2.7000 0.630 0.630 0.642 0.630 0.630 68,562 0.6301 0.00%
2004-05-20 0 2.700 2.700 2.900 - - 0 0 - 0.630 0.630 0.677 - - 0 - 0.93%
2004-05-19 0 2.675 2.675 2.750 2.675 2.675 15,000 40,000 2.6667 0.624 0.624 0.642 0.624 0.624 64,276 0.6223 0.00%
2004-05-18 0 2.675 2.675 2.800 2.550 2.700 118,000 316,500 2.6822 0.624 0.624 0.653 0.595 0.630 505,641 0.6259 7.00%
2004-05-17 0 2.500 2.500 2.625 2.500 2.700 64,000 166,400 2.6000 0.583 0.583 0.613 0.583 0.630 274,246 0.6068 -7.41%
2004-05-14 0 2.700 2.500 2.725 - - 0 0 - 0.630 0.583 0.636 - - 0 - 0.00%
2004-05-13 0 2.700 2.575 2.700 2.700 2.700 88,000 237,600 2.7000 0.630 0.601 0.630 0.630 0.630 377,088 0.6301 5.88%
2004-05-12 0 2.550 2.550 2.750 - - 0 0 - 0.595 0.595 0.642 - - 0 - 0.99%
2004-05-11 0 2.525 2.525 2.700 2.525 2.525 8,000 20,200 2.5250 0.589 0.589 0.630 0.589 0.589 34,281 0.5893 1.00%
2004-05-10 0 2.500 2.350 2.850 2.250 2.575 70,000 169,100 2.4157 0.583 0.548 0.665 0.525 0.601 299,957 0.5637 -9.91%
2004-05-07 0 2.775 2.775 2.975 2.775 2.775 4,000 11,100 2.7750 0.648 0.648 0.694 0.648 0.648 17,140 0.6476 -6.72%
2004-05-06 0 2.975 - 3.050 - - 0 0 - 0.694 - 0.712 - - 0 - 0.00%
2004-05-05 0 2.975 2.975 3.050 2.975 2.975 1,872,000 5,569,200 2.9750 0.694 0.694 0.712 0.694 0.694 8,021,697 0.6943 0.00%
2004-05-04 0 2.975 - 3.050 2.975 2.975 250,000 743,750 2.9750 0.694 - 0.712 0.694 0.694 1,071,274 0.6943 0.00%
2004-05-03 0 2.975 2.975 3.000 - - 0 0 - 0.694 0.694 0.700 - - 0 - 0.00%
2004-04-30 0 2.975 2.750 3.000 2.975 3.000 590,000 1,755,400 2.9753 0.694 0.642 0.700 0.694 0.700 2,528,206 0.6943 -4.03%
2004-04-29 0 3.100 3.000 3.100 - - 0 0 - 0.723 0.700 0.723 - - 0 - -2.36%
2004-04-28 0 3.175 - 3.175 - - 0 0 - 0.741 - 0.741 - - 0 - -0.78%
2004-04-27 0 3.200 3.100 3.200 3.200 3.225 3,599,000 11,541,320 3.2068 0.747 0.723 0.747 0.747 0.753 15,422,056 0.7484 0.00%
2004-04-26 0 3.200 3.175 3.225 3.200 3.250 368,000 1,188,500 3.2296 0.747 0.741 0.753 0.747 0.758 1,576,915 0.7537 -2.29%
2004-04-23 0 3.275 3.125 3.275 - - 0 0 - 0.764 0.729 0.764 - - 0 - 0.00%
2004-04-22 0 3.275 3.200 3.300 3.250 3.275 28,000 91,450 3.2661 0.764 0.747 0.770 0.758 0.764 119,983 0.7622 0.77%
2004-04-21 0 3.250 3.150 3.250 3.150 3.250 16,000 51,700 3.2313 0.758 0.735 0.758 0.735 0.758 68,562 0.7541 3.17%
2004-04-20 0 3.150 3.150 3.300 3.150 3.150 12,000 37,800 3.1500 0.735 0.735 0.770 0.735 0.735 51,421 0.7351 1.61%
2004-04-19 0 3.100 3.100 3.300 - - 0 0 - 0.723 0.723 0.770 - - 0 - 0.00%
2004-04-16 0 3.100 3.100 3.250 3.075 3.075 8,000 24,600 3.0750 0.723 0.723 0.758 0.718 0.718 34,281 0.7176 0.81%
2004-04-15 0 3.075 3.050 3.150 3.050 3.075 854,000 2,621,750 3.0700 0.718 0.712 0.735 0.712 0.718 3,659,471 0.7164 0.82%
2004-04-14 0 3.050 3.025 3.125 3.050 3.175 896,000 2,797,800 3.1225 0.712 0.706 0.729 0.712 0.741 3,839,445 0.7287 -4.69%
2004-04-13 0 3.200 3.200 3.275 3.200 3.250 93,000 298,600 3.2108 0.747 0.747 0.764 0.747 0.758 398,514 0.7493 -0.78%
2004-04-08 0 3.225 3.200 3.225 3.200 3.250 40,000 130,250 3.2563 0.753 0.747 0.753 0.747 0.758 171,404 0.7599 -5.15%
2004-04-07 0 3.400 3.200 3.400 - - 0 0 - 0.793 0.747 0.793 - - 0 - 0.00%
2004-04-06 0 3.400 3.300 3.400 3.400 3.400 247,000 839,600 3.3992 0.793 0.770 0.793 0.793 0.793 1,058,418 0.7933 4.62%
2004-04-02 0 3.250 3.250 3.400 3.200 3.400 162,400 550,440 3.3894 0.758 0.758 0.793 0.747 0.793 695,899 0.7910 -4.41%
2004-04-01 0 3.400 3.400 3.450 3.400 3.400 276,000 938,400 3.4000 0.793 0.793 0.805 0.793 0.793 1,182,686 0.7934 -1.45%
2004-03-31 0 3.450 3.425 3.450 3.400 3.450 686,000 2,348,700 3.4238 0.805 0.799 0.805 0.793 0.805 2,939,575 0.7990 1.47%
2004-03-30 0 3.400 3.400 3.425 3.400 3.400 250,000 850,000 3.4000 0.793 0.793 0.799 0.793 0.793 1,071,274 0.7934 0.00%
2004-03-29 0 3.400 3.400 3.450 3.400 3.400 4,000 13,600 3.4000 0.793 0.793 0.805 0.793 0.793 17,140 0.7934 -2.16%
2004-03-26 0 3.475 - 3.475 - - 730,000 2,517,040 3.4480 0.811 - 0.811 - - 3,128,119 0.8046 0.00%
2004-03-25 0 3.475 3.350 3.475 3.400 3.475 212,000 731,050 3.4483 0.811 0.782 0.811 0.793 0.811 908,440 0.8047 3.73%
2004-03-24 0 3.350 3.350 3.400 - - 0 0 - 0.782 0.782 0.793 - - 0 - 0.00%
2004-03-23 0 3.350 3.350 3.425 3.350 3.350 210,000 703,500 3.3500 0.782 0.782 0.799 0.782 0.782 899,870 0.7818 -1.47%
2004-03-22 0 3.400 3.350 3.450 - - 0 0 - 0.793 0.782 0.805 - - 0 - 0.00%
2004-03-19 0 3.400 3.375 3.400 3.375 3.400 336,000 1,142,300 3.3997 0.793 0.788 0.793 0.788 0.793 1,439,792 0.7934 -1.45%
2004-03-18 0 3.450 3.450 3.475 3.400 3.500 110,000 380,500 3.4591 0.805 0.805 0.811 0.793 0.817 471,360 0.8072 2.99%
2004-03-17 0 3.350 3.350 3.400 3.350 3.350 252,000 844,200 3.3500 0.782 0.782 0.793 0.782 0.782 1,079,844 0.7818 -1.47%
2004-03-16 0 3.400 3.400 3.425 3.400 3.400 294,000 999,600 3.4000 0.793 0.793 0.799 0.793 0.793 1,259,818 0.7934 0.00%
2004-03-15 0 3.400 3.400 3.450 3.400 3.400 20,000 68,000 3.4000 0.793 0.793 0.805 0.793 0.793 85,702 0.7934 0.00%
2004-03-12 0 3.400 3.425 3.450 3.400 3.425 536,750 1,831,306 3.4118 0.793 0.799 0.805 0.793 0.799 2,300,025 0.7962 -2.86%
2004-03-11 0 3.500 - 3.500 3.475 3.500 146,000 510,500 3.4966 0.817 - 0.817 0.811 0.817 625,624 0.8160 2.19%
2004-03-10 0 3.425 3.325 3.475 - - 0 0 - 0.799 0.776 0.811 - - 0 - 0.00%
2004-03-09 0 3.425 3.375 3.425 3.400 3.425 1,722,000 5,859,600 3.4028 0.799 0.788 0.799 0.793 0.799 7,378,933 0.7941 3.79%
2004-03-08 0 3.300 3.300 3.375 3.300 3.300 20,000 66,000 3.3000 0.770 0.770 0.788 0.770 0.770 85,702 0.7701 0.00%
2004-03-05 0 3.300 3.250 3.400 - - 0 0 - 0.770 0.758 0.793 - - 0 - 0.00%
2004-03-04 0 3.300 3.275 3.300 3.250 3.375 3,736,950 12,329,064 3.2992 0.770 0.764 0.770 0.758 0.788 16,013,184 0.7699 -1.49%
2004-03-03 0 3.350 3.300 3.375 3.350 3.400 500,000 1,680,000 3.3600 0.782 0.770 0.788 0.782 0.793 2,142,547 0.7841 -0.74%
2004-03-02 0 3.375 3.350 3.375 3.325 3.400 976,000 3,287,300 3.3681 0.788 0.782 0.788 0.776 0.793 4,182,252 0.7860 1.50%
2004-03-01 0 3.325 3.250 3.350 3.325 3.375 462,000 1,539,000 3.3312 0.776 0.758 0.782 0.776 0.788 1,979,714 0.7774 -1.48%
2004-02-27 0 3.375 3.275 3.400 3.375 3.425 590,000 2,012,400 3.4108 0.788 0.764 0.793 0.788 0.799 2,528,206 0.7960 -2.88%
2004-02-26 0 3.475 3.450 3.500 3.450 3.550 676,000 2,381,450 3.5229 0.811 0.805 0.817 0.805 0.828 2,896,724 0.8221 -2.11%
2004-02-25 0 3.550 3.525 3.575 3.550 3.575 90,000 320,000 3.5556 0.828 0.823 0.834 0.828 0.834 385,659 0.8297 -0.70%
2004-02-24 0 3.575 3.500 3.575 3.450 3.575 696,000 2,444,350 3.5120 0.834 0.817 0.834 0.805 0.834 2,982,426 0.8196 2.14%
2004-02-23 0 3.500 3.500 3.550 3.450 3.450 8,000 27,600 3.4500 0.817 0.817 0.828 0.805 0.805 34,281 0.8051 -2.10%
2004-02-20 0 3.575 3.425 3.575 3.475 3.575 2,038,000 7,148,350 3.5075 0.834 0.799 0.834 0.811 0.834 8,733,023 0.8185 2.88%
2004-02-19 0 3.475 3.400 3.500 3.450 3.475 1,012,000 3,503,900 3.4624 0.811 0.793 0.817 0.805 0.811 4,336,516 0.8080 2.21%
2004-02-18 0 3.400 3.400 3.575 3.400 3.400 4,000 13,600 3.4000 0.793 0.793 0.834 0.793 0.793 17,140 0.7934 -4.23%
2004-02-17 0 3.550 3.525 3.575 3.450 3.575 170,000 602,350 3.5432 0.828 0.823 0.834 0.805 0.834 728,466 0.8269 2.90%
2004-02-16 0 3.450 3.450 3.475 3.425 3.475 1,092,000 3,760,150 3.4434 0.805 0.805 0.811 0.799 0.811 4,679,323 0.8036 1.47%
2004-02-13 0 3.400 3.225 3.450 - - 0 0 - 0.793 0.753 0.805 - - 0 - 0.00%
2004-02-12 0 3.400 3.375 3.450 3.400 3.425 278,000 951,750 3.4236 0.793 0.788 0.805 0.793 0.799 1,191,256 0.7989 -0.73%
2004-02-11 0 3.425 3.400 3.450 3.400 3.425 22,000 75,250 3.4205 0.799 0.793 0.805 0.793 0.799 94,272 0.7982 -1.44%
2004-02-10 0 3.475 3.225 3.475 3.425 3.475 232,000 800,200 3.4491 0.811 0.753 0.811 0.799 0.811 994,142 0.8049 1.46%
2004-02-09 0 3.425 3.225 3.425 - - 0 0 - 0.799 0.753 0.799 - - 0 - -0.72%
2004-02-06 0 3.450 3.425 3.450 3.375 3.450 406,000 1,384,350 3.4097 0.805 0.799 0.805 0.788 0.805 1,739,748 0.7957 2.22%
2004-02-05 0 3.375 3.325 3.400 3.375 3.375 294,000 978,050 3.3267 0.788 0.776 0.793 0.788 0.788 1,259,818 0.7763 1.50%
2004-02-04 0 3.325 3.325 3.400 3.250 3.375 332,000 1,103,900 3.3250 0.776 0.776 0.793 0.758 0.788 1,422,651 0.7759 3.10%
2004-02-03 0 3.225 3.225 3.350 3.225 3.225 138,000 445,050 3.2250 0.753 0.753 0.782 0.753 0.753 591,343 0.7526 0.00%
2004-02-02 0 3.225 3.200 3.225 3.200 3.225 394,000 1,290,050 3.2742 0.753 0.747 0.753 0.747 0.753 1,688,327 0.7641 -3.01%
2004-01-30 0 3.325 3.325 3.350 3.300 3.325 1,716,000 5,627,700 3.2795 0.776 0.776 0.782 0.770 0.776 7,353,222 0.7653 2.31%
2004-01-29 0 3.250 3.250 3.275 3.250 3.275 113,200 369,080 3.2604 0.758 0.758 0.764 0.758 0.764 485,073 0.7609 -1.52%
2004-01-28 0 3.300 3.275 3.300 3.275 3.325 354,000 1,166,300 3.2946 0.770 0.764 0.770 0.764 0.776 1,516,924 0.7689 0.00%
2004-01-27 0 3.300 3.275 3.325 3.225 3.300 246,000 800,150 3.2526 0.770 0.764 0.776 0.753 0.770 1,054,133 0.7591 2.33%
2004-01-26 0 3.225 3.225 3.250 3.225 3.225 214,514 692,663 3.2290 0.753 0.753 0.758 0.753 0.753 919,213 0.7535 -0.77%
2004-01-21 0 3.250 3.250 3.325 - - 0 0 - 0.758 0.758 0.776 - - 0 - 0.00%
2004-01-20 0 3.250 3.250 3.350 3.250 3.250 2,000 6,500 3.2500 0.758 0.758 0.782 0.758 0.758 8,570 0.7584 -0.76%
2004-01-19 0 3.275 3.275 3.450 3.200 3.300 100,000 324,450 3.2445 0.764 0.764 0.805 0.747 0.770 428,509 0.7572 1.55%
2004-01-16 0 3.225 3.200 3.225 3.200 3.225 1,505,000 4,796,375 3.1870 0.753 0.747 0.753 0.747 0.753 6,449,067 0.7437 0.78%
2004-01-15 0 3.200 3.200 3.225 3.175 3.175 548,000 1,751,822 3.1968 0.747 0.747 0.753 0.741 0.741 2,348,232 0.7460 0.00%
2004-01-14 0 3.200 3.175 3.225 3.175 3.200 1,405,000 4,485,800 3.1927 0.747 0.741 0.753 0.741 0.747 6,020,558 0.7451 0.79%
2004-01-13 0 3.175 3.175 3.200 3.175 3.200 728,000 2,320,200 3.1871 0.741 0.741 0.747 0.741 0.747 3,119,549 0.7438 -0.78%
2004-01-12 0 3.200 3.175 3.200 3.175 3.500 898,000 2,866,700 3.1923 0.747 0.741 0.747 0.741 0.817 3,848,015 0.7450 0.00%
2004-01-09 0 3.200 3.150 3.200 3.200 3.250 219,000 704,559 3.2172 0.747 0.735 0.747 0.747 0.758 938,436 0.7508 0.00%
2004-01-08 0 3.200 3.175 3.200 3.175 3.350 60,000 193,850 3.2308 0.747 0.741 0.747 0.741 0.782 257,106 0.7540 -4.48%
2004-01-07 0 3.350 3.200 3.350 3.350 3.350 26,000 87,100 3.3500 0.782 0.747 0.782 0.782 0.782 111,412 0.7818 -1.47%
2004-01-06 0 3.400 - 3.400 - - 0 0 - 0.793 - 0.793 - - 0 - -1.45%
2004-01-05 0 3.450 - 3.450 3.450 3.450 8,000 27,600 3.4500 0.805 - 0.805 0.805 0.805 34,281 0.8051 1.47%
2004-01-02 0 3.400 - 3.400 - - 0 0 - 0.793 - 0.793 - - 0 - -0.44%
2003-12-31 0 3.450 3.375 3.450 3.400 3.475 308,000 1,052,300 3.4166 0.797 0.780 0.797 0.785 0.803 1,333,336 0.7892 4.55%
2003-12-30 0 3.300 3.300 3.400 3.300 3.300 20,000 66,000 3.3000 0.762 0.762 0.785 0.762 0.762 86,580 0.7623 -2.94%
2003-12-29 0 3.400 3.375 3.425 3.400 3.400 522,000 1,774,800 3.4000 0.785 0.780 0.791 0.785 0.785 2,259,744 0.7854 -1.45%
2003-12-24 0 3.450 3.200 3.450 3.450 3.500 28,000 97,900 3.4964 0.797 0.739 0.797 0.797 0.808 121,212 0.8077 0.00%
2003-12-23 0 3.450 3.450 3.475 3.400 3.450 103,000 353,700 3.4340 0.797 0.797 0.803 0.785 0.797 445,888 0.7932 3.76%
2003-12-22 0 3.325 3.325 3.500 3.300 3.350 150,400 498,280 3.3130 0.768 0.768 0.808 0.762 0.774 651,083 0.7653 0.76%
2003-12-19 0 3.300 3.250 3.300 3.250 3.300 26,200 85,830 3.2760 0.762 0.751 0.762 0.751 0.762 113,420 0.7567 1.54%
2003-12-18 0 3.250 3.100 3.275 - - 0 0 - 0.751 0.716 0.757 - - 0 - 0.00%
2003-12-17 0 3.250 3.200 3.250 3.175 3.250 35,000 112,500 3.2143 0.751 0.739 0.751 0.733 0.751 151,515 0.7425 0.00%
2003-12-16 0 3.250 3.100 3.300 3.100 3.125 38,000 118,050 3.1066 0.751 0.716 0.762 0.716 0.722 164,502 0.7176 0.00%
2003-12-15 0 3.250 3.250 3.275 3.200 3.325 104,000 338,200 3.2519 0.751 0.751 0.757 0.739 0.768 450,217 0.7512 1.56%
2003-12-12 0 3.200 3.200 3.375 3.200 3.550 166,000 549,600 3.3108 0.739 0.739 0.780 0.739 0.820 718,616 0.7648 -7.91%
2003-12-11 0 3.475 - 3.475 - - 0 0 - 0.803 - 0.803 - - 0 - -2.11%
2003-12-10 0 3.550 3.350 3.550 3.550 3.550 10,001 35,554 3.5550 0.820 0.774 0.820 0.820 0.820 43,294 0.8212 -3.40%
2003-12-09 0 3.675 - 3.675 3.675 3.700 10,000 36,950 3.6950 0.849 - 0.849 0.849 0.855 43,290 0.8535 0.00%
2003-12-08 0 3.675 - 3.675 - - 1,236 4,202 3.3997 0.849 - 0.849 - - 5,351 0.7853 0.00%
2003-12-05 0 3.675 3.525 3.675 3.625 3.700 1,096,000 3,997,450 3.6473 0.849 0.814 0.849 0.837 0.855 4,744,597 0.8425 0.00%
2003-12-04 0 3.675 3.625 3.675 3.625 3.700 1,518,000 5,487,600 3.6150 0.849 0.837 0.849 0.837 0.855 6,571,440 0.8351 2.08%
2003-12-03 0 3.600 3.600 3.625 3.600 3.600 44,000 158,400 3.6000 0.832 0.832 0.837 0.832 0.832 190,477 0.8316 0.00%
2003-12-02 0 3.600 3.500 3.600 3.400 3.600 886,750 3,094,975 3.4902 0.832 0.808 0.832 0.785 0.832 3,838,752 0.8062 5.88%
2003-12-01 0 3.400 3.375 3.400 3.375 3.400 54,000 183,350 3.3954 0.785 0.780 0.785 0.780 0.785 233,767 0.7843 1.49%
2003-11-28 0 3.350 3.350 3.400 3.350 3.375 44,000 147,900 3.3614 0.774 0.774 0.785 0.774 0.780 190,477 0.7765 1.52%
2003-11-27 0 3.300 3.275 3.300 3.250 3.300 202,000 656,600 3.2505 0.762 0.757 0.762 0.751 0.762 874,460 0.7509 1.54%
2003-11-26 0 3.250 3.200 3.250 3.250 3.250 50,000 162,500 3.2500 0.751 0.739 0.751 0.751 0.751 216,451 0.7507 0.78%
2003-11-25 0 3.225 3.225 3.275 3.100 3.275 64,000 208,400 3.2563 0.745 0.745 0.757 0.716 0.757 277,057 0.7522 3.20%
2003-11-24 0 3.125 3.100 3.200 - - 0 0 - 0.722 0.716 0.739 - - 0 - 0.00%
2003-11-21 0 3.125 3.125 3.200 3.100 3.125 256,000 797,000 3.1133 0.722 0.722 0.739 0.716 0.722 1,108,227 0.7192 -2.34%
2003-11-20 0 3.200 3.200 3.300 3.200 3.350 390,000 1,299,550 3.3322 0.739 0.739 0.762 0.739 0.774 1,688,315 0.7697 -5.88%
2003-11-19 0 3.400 3.375 3.400 3.375 3.400 19,651 66,672 3.3928 0.785 0.780 0.785 0.780 0.785 85,069 0.7837 0.00%
2003-11-18 0 3.400 3.375 3.425 3.400 3.400 316,000 1,074,400 3.4000 0.785 0.780 0.791 0.785 0.785 1,367,968 0.7854 0.74%
2003-11-17 0 3.375 3.350 3.400 3.300 3.375 628,000 2,109,950 3.3598 0.780 0.774 0.785 0.762 0.780 2,718,620 0.7761 1.50%
2003-11-14 0 3.325 3.300 3.350 3.150 3.325 1,412,750 4,448,624 3.1489 0.768 0.762 0.774 0.728 0.768 6,115,812 0.7274 5.56%
2003-11-13 0 3.150 3.125 3.325 3.125 3.175 662,000 2,082,300 3.1455 0.728 0.722 0.768 0.722 0.733 2,865,806 0.7266 0.80%
2003-11-12 0 3.125 3.125 3.250 3.125 3.125 1,888,000 5,947,050 3.1499 0.722 0.722 0.751 0.722 0.722 8,173,175 0.7276 -0.79%
2003-11-11 0 3.150 3.150 3.275 3.150 3.150 10,000 31,500 3.1500 0.728 0.728 0.757 0.728 0.728 43,290 0.7276 0.00%
2003-11-10 0 3.150 3.150 3.275 3.125 3.150 38,000 118,800 3.1263 0.728 0.728 0.757 0.722 0.728 164,502 0.7222 0.80%
2003-11-07 0 3.125 3.100 3.125 3.025 3.150 150,000 465,800 3.1053 0.722 0.716 0.722 0.699 0.728 649,352 0.7173 4.17%
2003-11-06 0 3.000 3.000 3.025 3.000 3.125 204,000 623,100 3.0544 0.693 0.693 0.699 0.693 0.722 883,118 0.7056 -4.00%
2003-11-05 0 3.125 3.050 3.125 3.175 3.175 58,000 181,950 3.1371 0.722 0.705 0.722 0.733 0.733 251,083 0.7247 -3.85%
2003-11-04 0 3.250 3.250 3.275 3.250 3.250 92,000 301,800 3.2804 0.751 0.751 0.757 0.751 0.751 398,269 0.7578 0.00%
2003-11-03 0 3.250 3.200 3.250 3.250 3.300 750,000 2,453,188 3.2709 0.751 0.739 0.751 0.751 0.762 3,246,759 0.7556 -1.52%
2003-10-31 0 3.300 3.275 3.325 3.225 3.325 1,314,000 4,287,750 3.2631 0.762 0.757 0.768 0.745 0.768 5,688,322 0.7538 2.33%
2003-10-30 0 3.225 3.225 3.275 3.225 3.300 1,356,000 4,450,400 3.2820 0.745 0.745 0.757 0.745 0.762 5,870,140 0.7581 -0.77%
2003-10-29 0 3.250 3.250 3.300 3.075 3.300 754,000 2,425,250 3.2165 0.751 0.751 0.762 0.710 0.762 3,264,075 0.7430 6.56%
2003-10-28 0 3.050 3.050 3.075 2.975 3.050 442,000 1,334,700 3.0197 0.705 0.705 0.710 0.687 0.705 1,913,423 0.6975 3.39%
2003-10-27 0 2.950 2.950 3.000 2.950 2.950 116,000 342,200 2.9500 0.681 0.681 0.693 0.681 0.681 502,165 0.6814 0.85%
2003-10-24 0 2.925 2.925 2.950 2.925 3.000 30,000 88,700 2.9567 0.676 0.676 0.681 0.676 0.693 129,870 0.6830 0.00%
2003-10-23 0 2.925 2.925 2.975 2.900 2.975 482,000 1,412,550 2.9306 0.676 0.676 0.687 0.670 0.687 2,086,584 0.6770 -0.85%
2003-10-22 0 2.950 2.950 2.975 2.950 3.000 2,572,000 7,712,100 2.9985 0.681 0.681 0.687 0.681 0.693 11,134,219 0.6926 -0.84%
2003-10-21 0 2.975 2.975 3.050 2.950 3.125 1,243,000 3,822,550 3.0753 0.687 0.687 0.705 0.681 0.722 5,380,962 0.7104 -3.25%
2003-10-20 0 3.075 3.075 3.100 3.025 3.075 800,835 2,460,313 3.0722 0.710 0.710 0.716 0.699 0.710 3,466,824 0.7097 -1.60%
2003-10-17 0 3.125 3.125 3.150 3.125 3.150 201,500 629,550 3.1243 0.722 0.722 0.728 0.722 0.728 872,296 0.7217 0.00%
2003-10-16 0 3.125 3.100 3.125 3.100 3.125 172,000 535,650 3.1142 0.722 0.716 0.722 0.716 0.722 744,590 0.7194 -1.57%
2003-10-15 0 3.175 3.175 3.200 3.050 3.200 702,000 2,196,900 3.1295 0.733 0.733 0.739 0.705 0.739 3,038,967 0.7229 4.10%
2003-10-14 0 3.050 3.000 3.075 3.000 3.050 1,126,000 3,414,750 3.0326 0.705 0.693 0.710 0.693 0.705 4,874,468 0.7005 1.67%
2003-10-13 0 3.000 3.000 3.075 3.000 3.125 62,000 189,850 3.0621 0.693 0.693 0.710 0.693 0.722 268,399 0.7073 -2.44%
2003-10-10 0 3.075 3.075 3.100 3.075 3.125 4,122,000 12,745,170 3.0920 0.710 0.710 0.716 0.710 0.722 17,844,188 0.7142 0.00%
2003-10-09 0 3.075 3.050 3.100 3.075 3.075 114,000 350,550 3.0750 0.710 0.705 0.716 0.710 0.710 493,507 0.7103 0.82%
2003-10-08 0 3.050 3.050 3.100 3.050 3.100 446,000 1,376,200 3.0857 0.705 0.705 0.716 0.705 0.716 1,930,739 0.7128 0.83%
2003-10-07 0 3.025 3.025 3.100 3.000 3.125 891,000 2,770,964 3.1099 0.699 0.699 0.716 0.693 0.722 3,857,150 0.7184 -3.20%
2003-10-06 0 3.125 3.100 3.150 3.075 3.150 586,000 1,839,850 3.1397 0.722 0.716 0.728 0.710 0.728 2,536,801 0.7253 3.31%
2003-10-03 0 3.025 3.025 3.200 3.025 3.200 2,106,000 6,799,402 3.2286 0.699 0.699 0.739 0.699 0.739 9,116,900 0.7458 -9.70%
2003-10-02 0 3.350 3.350 3.400 3.125 3.375 3,701,000 12,144,875 3.2815 0.774 0.774 0.785 0.722 0.780 16,021,674 0.7580 7.20%
2003-09-30 0 3.125 3.100 3.125 2.900 3.150 3,038,750 9,189,456 3.0241 0.722 0.716 0.722 0.670 0.728 13,154,786 0.6986 9.65%
2003-09-29 0 2.850 2.825 2.875 2.750 2.875 606,000 1,711,050 2.8235 0.658 0.653 0.664 0.635 0.664 2,623,381 0.6522 3.64%
2003-09-26 0 2.750 2.725 2.775 2.700 2.750 3,850,000 10,574,850 2.7467 0.635 0.629 0.641 0.624 0.635 16,666,697 0.6345 0.92%
2003-09-25 0 2.725 2.700 2.725 2.725 2.750 384,000 1,055,250 2.7480 0.629 0.624 0.629 0.629 0.635 1,662,341 0.6348 0.00%
2003-09-24 0 2.725 2.725 2.750 2.725 2.775 790,000 2,168,800 2.7453 0.629 0.629 0.635 0.629 0.641 3,419,920 0.6342 0.00%
2003-09-23 0 2.725 2.725 2.750 2.700 2.750 276,000 754,100 2.7322 0.629 0.629 0.635 0.624 0.635 1,194,807 0.6311 -0.91%
2003-09-22 0 2.750 2.725 2.750 2.700 2.800 409,500 1,129,650 2.7586 0.635 0.629 0.635 0.624 0.647 1,772,730 0.6372 0.00%
2003-09-19 0 2.750 2.725 2.775 2.725 2.750 240,000 658,250 2.7427 0.635 0.629 0.641 0.629 0.635 1,038,963 0.6336 0.00%
2003-09-18 0 2.750 2.750 2.775 2.725 2.750 576,000 1,582,750 2.7478 0.635 0.635 0.641 0.629 0.635 2,493,511 0.6347 -0.90%
2003-09-17 0 2.775 2.775 2.800 2.700 2.775 904,000 2,491,850 2.7565 0.641 0.641 0.647 0.624 0.641 3,913,427 0.6367 1.83%
2003-09-16 0 2.725 2.700 2.750 2.675 2.750 1,510,000 4,105,900 2.7191 0.629 0.624 0.635 0.618 0.635 6,536,808 0.6281 1.87%
2003-09-15 0 2.675 2.675 2.700 2.625 2.675 2,226,000 5,899,550 2.6503 0.618 0.618 0.624 0.606 0.618 9,636,381 0.6122 2.88%
2003-09-11 0 2.600 2.575 2.600 2.575 2.625 286,000 743,100 2.5983 0.601 0.595 0.601 0.595 0.606 1,238,097 0.6002 0.00%
2003-09-10 0 2.600 2.575 2.625 2.575 2.650 1,310,000 3,423,800 2.6136 0.601 0.595 0.606 0.595 0.612 5,671,006 0.6037 -2.80%
2003-09-09 0 2.675 2.650 2.700 2.675 2.750 904,000 2,462,000 2.7235 0.618 0.612 0.624 0.618 0.635 3,913,427 0.6291 -2.73%
2003-09-08 0 2.750 2.750 2.775 2.725 2.775 350,000 961,150 2.7461 0.635 0.635 0.641 0.629 0.641 1,515,154 0.6344 0.92%
2003-09-05 0 2.725 2.700 2.725 2.725 2.775 554,000 1,517,750 2.7396 0.629 0.624 0.629 0.629 0.641 2,398,273 0.6329 0.00%
2003-09-04 0 2.725 2.725 2.775 2.675 2.800 957,250 2,604,806 2.7211 0.629 0.629 0.641 0.618 0.647 4,143,947 0.6286 -5.22%
2003-09-03 0 2.875 2.875 2.900 2.725 2.875 3,648,000 10,297,500 2.8228 0.664 0.664 0.670 0.629 0.664 15,792,236 0.6521 3.60%
2003-09-02 0 2.775 2.750 2.775 2.675 2.775 1,525,165 4,159,029 2.7269 0.641 0.635 0.641 0.618 0.641 6,602,458 0.6299 3.74%
2003-09-01 0 2.675 2.675 2.700 2.600 2.725 2,076,200 5,574,460 2.6849 0.618 0.618 0.624 0.601 0.629 8,987,895 0.6202 2.88%
2003-08-29 0 2.600 2.575 2.600 2.500 2.600 3,561,000 9,068,275 2.5466 0.601 0.595 0.601 0.577 0.601 15,415,612 0.5883 4.00%
2003-08-28 0 2.500 2.500 2.525 2.500 2.525 1,183,500 2,958,850 2.5001 0.577 0.577 0.583 0.577 0.583 5,123,386 0.5775 0.00%
2003-08-27 0 2.500 2.500 2.525 2.500 2.550 742,000 1,857,550 2.5034 0.577 0.577 0.583 0.577 0.589 3,212,127 0.5783 0.00%
2003-08-26 0 2.500 2.475 2.500 2.475 2.500 864,000 2,138,900 2.4756 0.577 0.572 0.577 0.572 0.577 3,740,266 0.5719 1.01%
2003-08-25 0 2.475 2.475 2.500 2.475 2.500 694,000 1,723,100 2.4829 0.572 0.572 0.577 0.572 0.577 3,004,334 0.5735 -1.98%
2003-08-22 0 2.525 2.500 2.525 2.500 2.550 1,152,000 2,913,800 2.5293 0.583 0.577 0.583 0.577 0.589 4,987,022 0.5843 0.00%
2003-08-21 0 2.525 2.525 2.550 2.500 2.550 1,268,000 3,201,300 2.5247 0.583 0.583 0.589 0.577 0.589 5,489,187 0.5832 1.00%
2003-08-20 0 2.500 2.500 2.525 2.475 2.525 1,786,200 4,459,120 2.4964 0.577 0.577 0.583 0.572 0.583 7,732,482 0.5767 0.81%
2003-08-19 0 2.550 2.525 2.550 2.525 2.600 2,543,000 6,515,525 2.5621 0.573 0.567 0.573 0.567 0.584 11,319,407 0.5756 3.03%
2003-08-18 0 2.475 2.475 2.500 2.425 2.625 2,155,500 5,385,975 2.4987 0.556 0.556 0.562 0.545 0.590 9,594,566 0.5614 -3.88%
2003-08-15 0 2.575 2.575 2.600 2.500 2.600 2,247,000 5,731,414 2.5507 0.578 0.578 0.584 0.562 0.584 10,001,851 0.5730 4.04%
2003-08-14 0 2.475 2.475 2.500 2.450 2.500 1,564,000 3,862,800 2.4698 0.556 0.556 0.562 0.550 0.562 6,961,680 0.5549 -1.00%
2003-08-13 0 2.500 2.450 2.500 2.400 2.600 2,188,000 5,475,000 2.5023 0.562 0.550 0.562 0.539 0.584 9,739,230 0.5622 -2.91%
2003-08-12 0 2.575 2.550 2.575 2.500 2.600 2,407,000 6,157,825 2.5583 0.578 0.573 0.578 0.562 0.584 10,714,043 0.5747 -1.90%
2003-08-11 0 2.625 2.600 2.625 2.625 2.625 486,000 1,275,750 2.6250 0.590 0.584 0.590 0.590 0.590 2,163,284 0.5897 0.00%
2003-08-08 0 2.625 2.625 2.650 2.550 2.650 810,000 2,115,300 2.6115 0.590 0.590 0.595 0.573 0.595 3,605,474 0.5867 2.94%
2003-08-07 0 2.550 2.550 2.575 2.550 2.575 1,188,000 3,032,500 2.5526 0.573 0.573 0.578 0.573 0.578 5,288,028 0.5735 -0.97%
2003-08-06 0 2.575 2.575 2.600 2.575 2.625 1,326,000 3,468,050 2.6154 0.578 0.578 0.584 0.578 0.590 5,902,294 0.5876 -2.83%
2003-08-05 0 2.650 2.600 2.650 2.625 2.675 1,546,000 4,109,900 2.6584 0.595 0.584 0.595 0.590 0.601 6,881,558 0.5972 0.00%
2003-08-04 0 2.650 2.650 2.675 2.650 2.675 868,000 2,319,750 2.6725 0.595 0.595 0.601 0.595 0.601 3,863,643 0.6004 0.00%
2003-08-01 0 2.650 2.625 2.650 2.625 2.650 441,000 1,166,500 2.6451 0.595 0.590 0.595 0.590 0.595 1,962,980 0.5942 0.95%
2003-07-31 0 2.625 2.625 2.650 2.625 2.650 220,200 581,055 2.6388 0.590 0.590 0.595 0.590 0.595 980,155 0.5928 -0.94%
2003-07-30 0 2.650 2.625 2.650 2.575 2.650 338,000 884,500 2.6169 0.595 0.590 0.595 0.578 0.595 1,504,506 0.5879 0.95%
2003-07-29 0 2.625 2.600 2.625 2.625 2.625 146,000 383,250 2.6250 0.590 0.584 0.590 0.590 0.590 649,875 0.5897 0.00%
2003-07-28 0 2.625 2.600 2.625 2.600 2.650 348,000 914,100 2.6267 0.590 0.584 0.590 0.584 0.595 1,549,018 0.5901 -0.94%
2003-07-25 0 2.650 2.625 2.650 2.600 2.650 410,000 1,085,150 2.6467 0.595 0.590 0.595 0.584 0.595 1,824,993 0.5946 1.92%
2003-07-24 0 2.600 2.600 2.625 2.600 2.625 158,000 413,400 2.6165 0.584 0.584 0.590 0.584 0.590 703,290 0.5878 -0.95%
2003-07-23 0 2.625 2.600 2.625 2.600 2.650 890,000 2,339,450 2.6286 0.590 0.584 0.590 0.584 0.595 3,961,570 0.5905 0.00%
2003-07-22 0 2.625 2.625 2.650 2.625 2.675 680,000 1,803,350 2.6520 0.590 0.590 0.595 0.590 0.601 3,026,817 0.5958 -0.94%
2003-07-21 0 2.650 2.650 2.675 2.650 2.800 1,360,000 3,661,450 2.6922 0.595 0.595 0.601 0.595 0.629 6,053,635 0.6048 -5.36%
2003-07-18 0 2.800 2.775 2.800 2.600 2.825 2,028,000 5,558,225 2.7407 0.629 0.623 0.629 0.584 0.635 9,027,038 0.6157 9.80%
2003-07-17 0 2.550 2.550 2.575 2.550 2.650 1,752,000 4,558,500 2.6019 0.573 0.573 0.578 0.573 0.595 7,798,506 0.5845 -6.42%
2003-07-16 0 2.725 2.700 2.725 2.700 2.875 2,701,500 7,532,068 2.7881 0.612 0.607 0.612 0.607 0.646 12,024,922 0.6264 0.00%
2003-07-15 0 2.725 2.725 2.750 2.700 2.725 990,000 2,683,650 2.7108 0.612 0.612 0.618 0.607 0.612 4,406,690 0.6090 0.00%
2003-07-14 0 2.725 2.725 2.750 2.600 2.725 2,145,000 5,706,850 2.6605 0.612 0.612 0.618 0.584 0.612 9,547,828 0.5977 -0.91%
2003-07-11 0 2.750 2.750 2.775 2.650 2.775 1,004,000 2,728,050 2.7172 0.618 0.618 0.623 0.595 0.623 4,469,007 0.6104 0.00%
2003-07-10 0 2.750 2.750 2.775 2.700 2.775 884,250 2,421,763 2.7388 0.618 0.618 0.623 0.607 0.623 3,935,975 0.6153 -1.79%
2003-07-09 0 2.800 2.750 2.800 2.675 2.800 1,653,250 4,519,231 2.7335 0.629 0.618 0.629 0.601 0.629 7,358,950 0.6141 3.70%
2003-07-08 0 2.700 2.675 2.700 2.625 2.700 1,658,000 4,418,300 2.6648 0.607 0.601 0.607 0.590 0.607 7,380,093 0.5987 1.89%
2003-07-07 0 2.650 2.625 2.650 2.450 2.650 2,609,000 6,760,050 2.5911 0.595 0.590 0.595 0.550 0.595 11,613,186 0.5821 7.07%
2003-07-04 0 2.475 2.450 2.500 2.450 2.475 256,000 632,950 2.4725 0.556 0.550 0.562 0.550 0.556 1,139,508 0.5555 0.00%
2003-07-03 0 2.475 2.450 2.475 2.425 2.475 120,000 295,300 2.4608 0.556 0.550 0.556 0.545 0.556 534,144 0.5528 2.06%
2003-07-02 0 2.425 2.425 2.475 2.425 2.450 388,000 947,400 2.4418 0.545 0.545 0.556 0.545 0.550 1,727,066 0.5486 -2.02%
2003-06-30 0 2.475 2.475 2.500 2.400 2.500 956,000 2,337,900 2.4455 0.556 0.556 0.562 0.539 0.562 4,255,349 0.5494 3.12%
2003-06-27 0 2.400 2.375 2.400 2.350 2.400 699,875 1,666,866 2.3817 0.539 0.534 0.539 0.528 0.539 3,115,285 0.5351 2.13%
2003-06-26 0 2.350 2.350 2.375 2.300 2.375 1,128,000 2,656,250 2.3548 0.528 0.528 0.534 0.517 0.534 5,020,956 0.5290 -1.05%
2003-06-25 0 2.375 2.400 2.425 2.350 2.525 7,517,050 18,701,747 2.4879 0.534 0.539 0.545 0.528 0.567 33,459,908 0.5589 -5.94%
2003-06-24 0 2.525 2.500 2.550 2.450 2.525 602,000 1,499,700 2.4912 0.567 0.562 0.573 0.550 0.567 2,679,624 0.5597 -1.94%
2003-06-23 0 2.575 2.550 2.600 2.500 2.575 2,162,000 5,503,150 2.5454 0.578 0.573 0.584 0.562 0.578 9,623,499 0.5718 0.98%
2003-06-20 0 2.550 2.550 2.575 2.500 2.550 2,040,000 5,165,100 2.5319 0.573 0.573 0.578 0.562 0.573 9,080,452 0.5688 0.00%
2003-06-19 0 2.550 2.525 2.550 2.475 2.550 1,342,000 3,388,550 2.5250 0.573 0.567 0.573 0.556 0.573 5,973,513 0.5673 3.03%
2003-06-18 0 2.475 2.425 2.500 2.350 2.475 2,358,000 5,694,300 2.4149 0.556 0.545 0.562 0.528 0.556 10,495,934 0.5425 3.12%
2003-06-17 0 2.400 2.400 2.425 2.375 2.475 3,112,000 7,543,850 2.4241 0.539 0.539 0.545 0.534 0.556 13,852,141 0.5446 2.13%
2003-06-16 0 2.350 2.350 2.375 2.350 2.400 918,000 2,180,800 2.3756 0.528 0.528 0.534 0.528 0.539 4,086,203 0.5337 -1.05%
2003-06-13 0 2.375 2.375 2.400 2.375 2.450 1,936,000 4,652,400 2.4031 0.534 0.534 0.539 0.534 0.550 8,617,527 0.5399 0.00%
2003-06-12 0 2.375 2.375 2.400 2.350 2.450 1,402,100 3,346,430 2.3867 0.534 0.534 0.539 0.528 0.550 6,241,030 0.5362 -2.06%
2003-06-11 0 2.425 2.425 2.450 2.400 2.575 1,554,000 3,902,350 2.5112 0.545 0.545 0.550 0.539 0.578 6,917,168 0.5642 -3.96%
2003-06-10 0 2.525 2.525 2.550 2.475 2.600 2,617,500 6,666,588 2.5469 0.567 0.567 0.573 0.556 0.584 11,651,021 0.5722 1.00%
2003-06-09 0 2.500 2.500 2.525 2.475 2.550 2,490,000 6,274,050 2.5197 0.562 0.562 0.567 0.556 0.573 11,083,493 0.5661 1.01%
2003-06-06 0 2.475 2.450 2.475 2.425 2.475 1,334,198 3,261,260 2.4444 0.556 0.550 0.556 0.545 0.556 5,938,785 0.5491 2.06%
2003-06-05 0 2.425 2.425 2.475 2.425 2.475 2,024,750 4,945,225 2.4424 0.545 0.545 0.556 0.545 0.556 9,012,571 0.5487 0.00%
2003-06-03 0 2.425 2.425 2.450 2.400 2.450 1,810,000 4,377,300 2.4184 0.545 0.545 0.550 0.539 0.550 8,056,676 0.5433 2.11%
2003-06-02 0 2.375 2.375 2.400 2.325 2.400 1,644,000 3,904,600 2.3751 0.534 0.534 0.539 0.522 0.539 7,317,776 0.5336 3.26%
2003-05-30 0 2.300 2.275 2.300 2.250 2.300 472,000 1,073,550 2.2745 0.517 0.511 0.517 0.505 0.517 2,100,967 0.5110 2.22%
2003-05-29 0 2.250 2.225 2.250 2.225 2.325 214,000 485,550 2.2689 0.505 0.500 0.505 0.500 0.522 952,557 0.5097 -3.23%
2003-05-28 0 2.325 2.325 2.350 2.275 2.350 2,114,000 4,928,313 2.3313 0.522 0.522 0.528 0.511 0.528 9,409,841 0.5237 3.33%
2003-05-27 0 2.250 2.250 2.275 2.225 2.325 1,950,000 4,411,500 2.2623 0.505 0.505 0.511 0.500 0.522 8,679,844 0.5082 -3.23%
2003-05-26 0 2.325 2.300 2.325 2.300 2.350 1,974,000 4,574,150 2.3172 0.522 0.517 0.522 0.517 0.528 8,786,673 0.5206 0.00%
2003-05-23 0 2.325 2.300 2.325 2.275 2.350 4,504,000 10,326,950 2.2928 0.522 0.517 0.522 0.511 0.528 20,048,214 0.5151 -1.06%
2003-05-22 0 2.350 2.325 2.350 2.200 2.350 11,465,550 26,203,869 2.2854 0.528 0.522 0.528 0.494 0.528 51,035,479 0.5134 6.82%
2003-05-21 0 2.200 2.175 2.200 2.100 2.200 3,424,000 7,363,650 2.1506 0.494 0.489 0.494 0.472 0.494 15,240,916 0.4832 1.15%
2003-05-20 0 2.175 2.150 2.175 2.100 2.175 6,118,000 13,243,950 2.1648 0.489 0.483 0.489 0.472 0.489 27,232,454 0.4863 3.57%
2003-05-19 0 2.100 2.075 2.125 2.000 2.100 2,734,000 5,628,150 2.0586 0.472 0.466 0.477 0.449 0.472 12,169,586 0.4625 3.70%
2003-05-16 0 2.025 2.025 2.050 2.025 2.050 978,000 1,983,000 2.0276 0.455 0.455 0.461 0.455 0.461 4,353,276 0.4555 0.00%
2003-05-15 0 2.025 2.025 2.050 1.980 2.050 2,724,000 5,455,350 2.0027 0.455 0.455 0.461 0.445 0.461 12,125,074 0.4499 1.76%
2003-05-14 0 1.990 1.990 2.000 1.980 2.025 1,662,000 3,311,370 1.9924 0.447 0.447 0.449 0.445 0.455 7,397,898 0.4476 -1.73%
2003-05-13 0 2.025 2.025 2.050 1.990 2.050 2,468,000 4,964,220 2.0114 0.455 0.455 0.461 0.447 0.461 10,985,567 0.4519 1.76%
2003-05-12 0 1.990 1.990 2.000 1.990 2.000 1,441,200 2,868,260 1.9902 0.447 0.447 0.449 0.447 0.449 6,415,072 0.4471 0.00%
2003-05-09 0 1.990 1.980 1.990 1.950 1.990 1,596,000 3,144,880 1.9705 0.447 0.445 0.447 0.438 0.447 7,104,118 0.4427 1.53%
2003-05-07 0 1.960 1.950 1.960 1.920 1.960 2,386,000 4,632,300 1.9415 0.440 0.438 0.440 0.431 0.440 10,620,568 0.4362 1.03%
2003-05-06 0 1.940 1.920 1.940 1.900 1.960 3,566,000 6,903,180 1.9358 0.436 0.431 0.436 0.427 0.440 15,872,986 0.4349 -0.51%
2003-05-05 0 1.950 1.950 1.960 1.910 1.960 2,367,700 4,573,873 1.9318 0.438 0.438 0.440 0.429 0.440 10,539,111 0.4340 2.09%
2003-05-02 0 1.910 1.910 1.920 1.900 1.920 817,000 1,559,370 1.9087 0.429 0.429 0.431 0.427 0.431 3,636,632 0.4288 0.53%
2003-04-30 0 1.900 1.870 1.900 1.900 1.920 668,000 1,269,560 1.9005 0.427 0.420 0.427 0.427 0.431 2,973,403 0.4270 0.00%
2003-04-29 0 1.900 1.900 1.910 1.850 1.900 923,600 1,744,130 1.8884 0.427 0.427 0.429 0.416 0.427 4,111,130 0.4242 1.60%
2003-04-28 0 1.870 1.830 1.880 1.790 1.870 146,000 268,600 1.8397 0.420 0.411 0.422 0.402 0.420 649,875 0.4133 4.47%
2003-04-25 0 1.790 1.790 1.820 1.790 1.820 3,810,000 6,865,160 1.8019 0.402 0.402 0.409 0.402 0.409 16,959,080 0.4048 -2.72%
2003-04-24 0 1.840 1.830 1.880 1.840 1.950 1,634,000 3,155,720 1.9313 0.413 0.411 0.422 0.413 0.438 7,273,264 0.4339 -5.15%
2003-04-23 0 1.940 1.910 1.940 1.920 1.950 3,516,000 6,800,960 1.9343 0.436 0.429 0.436 0.431 0.438 15,650,426 0.4346 0.52%
2003-04-22 0 1.930 1.930 1.940 1.920 1.930 1,460,000 2,817,700 1.9299 0.434 0.434 0.436 0.431 0.434 6,498,755 0.4336 0.00%
2003-04-17 0 1.930 1.920 1.930 1.910 1.930 1,490,000 2,872,380 1.9278 0.434 0.431 0.434 0.429 0.434 6,632,291 0.4331 0.52%
2003-04-16 0 1.920 1.920 1.930 1.910 1.930 754,000 1,448,740 1.9214 0.431 0.431 0.434 0.429 0.434 3,356,206 0.4317 -0.52%
2003-04-15 0 1.930 1.930 1.940 1.930 1.940 776,000 1,499,900 1.9329 0.434 0.434 0.436 0.434 0.436 3,454,133 0.4342 -0.52%
2003-04-14 0 1.940 1.920 1.940 1.900 1.950 1,210,000 2,322,880 1.9197 0.436 0.431 0.436 0.427 0.438 5,385,954 0.4313 0.52%
2003-04-11 0 1.930 1.930 1.940 1.920 1.930 314,000 603,660 1.9225 0.434 0.434 0.436 0.431 0.434 1,397,677 0.4319 0.00%
2003-04-10 0 1.930 1.930 1.940 1.930 1.930 451,000 870,380 1.9299 0.434 0.434 0.436 0.434 0.434 2,007,492 0.4336 0.00%
2003-04-09 0 1.930 1.920 1.930 1.900 1.930 1,330,000 2,541,280 1.9107 0.434 0.431 0.434 0.427 0.434 5,920,099 0.4293 0.00%
2003-04-08 0 1.930 1.920 1.930 1.930 1.940 598,000 1,157,720 1.9360 0.434 0.431 0.434 0.434 0.436 2,661,819 0.4349 -1.03%
2003-04-07 0 1.950 1.940 1.960 1.920 1.950 1,342,000 2,607,740 1.9432 0.438 0.436 0.440 0.431 0.438 5,973,513 0.4366 1.04%
2003-04-04 0 1.930 1.920 1.940 1.830 1.940 1,698,000 3,190,220 1.8788 0.434 0.431 0.436 0.411 0.436 7,558,141 0.4221 5.46%
2003-04-03 0 1.830 1.820 1.830 1.800 1.850 3,122,000 5,710,600 1.8291 0.411 0.409 0.411 0.404 0.416 13,896,653 0.4109 1.67%
2003-04-02 0 1.800 1.780 1.800 1.780 1.820 3,098,000 5,572,540 1.7988 0.404 0.400 0.404 0.400 0.409 13,789,824 0.4041 -1.10%
2003-04-01 0 1.820 1.790 1.820 1.790 1.850 1,688,000 3,055,780 1.8103 0.409 0.402 0.409 0.402 0.416 7,513,629 0.4067 -2.15%
2003-03-31 0 1.860 1.860 1.870 1.800 1.950 1,742,000 3,218,760 1.8477 0.418 0.418 0.420 0.404 0.438 7,753,994 0.4151 -5.58%
2003-03-28 0 1.970 1.960 1.980 1.950 1.980 1,247,000 2,451,570 1.9660 0.443 0.440 0.445 0.438 0.445 5,550,649 0.4417 1.03%
2003-03-27 0 1.950 1.950 1.960 1.950 2.000 1,912,000 3,746,020 1.9592 0.438 0.438 0.440 0.438 0.449 8,510,698 0.4402 -2.50%
2003-03-26 0 2.000 1.990 2.025 2.000 2.025 9,477,250 19,145,113 2.0201 0.449 0.447 0.455 0.449 0.455 42,185,154 0.4538 0.50%
2003-03-25 0 1.990 1.980 1.990 1.980 1.990 108,000 214,320 1.9844 0.447 0.445 0.447 0.445 0.447 480,730 0.4458 0.51%
2003-03-24 0 1.980 1.980 1.990 1.980 2.000 454,000 902,840 1.9886 0.445 0.445 0.447 0.445 0.449 2,020,846 0.4468 -0.50%
2003-03-21 0 1.990 1.980 1.990 1.980 2.000 1,474,000 2,931,080 1.9885 0.447 0.445 0.447 0.445 0.449 6,561,072 0.4467 0.00%
2003-03-20 0 1.990 1.980 1.990 1.990 2.025 1,392,218 2,793,129 2.0062 0.447 0.445 0.447 0.447 0.455 6,197,044 0.4507 -0.50%
2003-03-19 0 2.000 1.990 2.000 2.000 2.025 1,298,000 2,613,100 2.0132 0.449 0.447 0.449 0.449 0.455 5,777,660 0.4523 -1.23%
2003-03-18 0 2.025 2.000 2.025 1.980 2.025 1,260,000 2,515,680 1.9966 0.455 0.449 0.455 0.445 0.455 5,608,515 0.4485 2.27%
2003-03-17 0 1.980 1.980 1.990 1.980 1.990 492,000 978,480 1.9888 0.445 0.445 0.447 0.445 0.447 2,189,991 0.4468 -0.50%
2003-03-14 0 1.990 1.990 2.000 1.990 2.000 1,280,000 2,557,400 1.9980 0.447 0.447 0.449 0.447 0.449 5,697,539 0.4489 0.51%
2003-03-13 0 1.980 1.970 1.980 1.970 1.980 680,000 1,346,240 1.9798 0.445 0.443 0.445 0.443 0.445 3,026,817 0.4448 0.00%
2003-03-12 0 1.980 1.970 1.990 1.970 1.990 1,176,000 2,337,620 1.9878 0.445 0.443 0.447 0.443 0.447 5,234,614 0.4466 1.02%
2003-03-11 0 1.960 1.960 1.970 1.950 1.980 271,664 532,822 1.9613 0.440 0.440 0.443 0.438 0.445 1,209,231 0.4406 -1.51%
2003-03-10 0 1.990 1.990 2.000 1.930 2.025 1,617,863 3,199,245 1.9775 0.447 0.447 0.449 0.434 0.455 7,201,435 0.4443 -2.93%
2003-03-07 0 2.050 2.050 2.075 2.025 2.100 3,760,831 7,726,837 2.0546 0.461 0.461 0.466 0.455 0.472 16,740,219 0.4616 -2.38%
2003-03-06 0 2.100 2.075 2.100 2.075 2.125 3,012,000 6,332,500 2.1024 0.472 0.466 0.472 0.466 0.477 13,407,020 0.4723 1.20%
2003-03-05 0 2.075 2.075 2.100 2.050 2.075 2,208,700 4,566,786 2.0676 0.466 0.466 0.472 0.461 0.466 9,831,370 0.4645 0.00%
2003-03-04 0 2.075 2.075 2.100 2.050 2.100 1,486,000 3,080,200 2.0728 0.466 0.466 0.472 0.461 0.472 6,614,486 0.4657 1.22%
2003-03-03 0 2.050 2.050 2.075 2.050 2.125 1,635,859 3,410,518 2.0848 0.461 0.461 0.466 0.461 0.477 7,281,539 0.4684 -1.20%
2003-02-28 0 2.075 2.075 2.100 2.075 2.125 1,696,000 3,560,900 2.0996 0.466 0.466 0.472 0.466 0.477 7,549,239 0.4717 -2.35%
2003-02-27 0 2.125 2.100 2.150 2.075 2.125 2,628,000 5,498,800 2.0924 0.477 0.472 0.483 0.466 0.477 11,697,759 0.4701 2.41%
2003-02-26 0 2.075 2.050 2.075 2.025 2.075 2,816,750 5,795,928 2.0577 0.466 0.461 0.466 0.455 0.466 12,537,923 0.4623 2.47%
2003-02-25 0 2.025 2.000 2.050 2.000 2.100 5,510,000 11,312,900 2.0532 0.455 0.449 0.461 0.449 0.472 24,526,123 0.4613 -2.41%
2003-02-24 0 2.075 2.075 2.100 2.050 2.100 3,690,000 7,630,000 2.0678 0.466 0.466 0.472 0.461 0.472 16,424,935 0.4645 2.47%
2003-02-21 0 2.025 2.025 2.050 2.000 2.100 5,624,000 11,538,200 2.0516 0.455 0.455 0.461 0.449 0.472 25,033,560 0.4609 1.25%
2003-02-20 0 2.000 1.990 2.000 1.990 2.025 1,589,800 3,171,472 1.9949 0.449 0.447 0.449 0.447 0.455 7,076,521 0.4482 0.00%
2003-02-19 0 2.000 2.000 2.025 1.960 2.000 434,000 862,380 1.9871 0.449 0.449 0.455 0.440 0.449 1,931,822 0.4464 1.52%
2003-02-18 0 1.970 1.970 1.990 1.970 1.970 90,000 177,300 1.9700 0.443 0.443 0.447 0.443 0.443 400,608 0.4426 0.00%
2003-02-17 0 1.970 1.960 1.980 1.950 1.980 272,000 532,080 1.9562 0.443 0.440 0.445 0.438 0.445 1,210,727 0.4395 1.03%
2003-02-14 0 1.950 1.950 1.960 1.950 1.970 294,000 576,120 1.9596 0.438 0.438 0.440 0.438 0.443 1,308,653 0.4402 -1.02%
2003-02-13 0 1.970 1.960 1.970 1.970 2.000 756,000 1,495,460 1.9781 0.443 0.440 0.443 0.443 0.449 3,365,109 0.4444 -1.50%
2003-02-12 0 2.000 2.000 2.025 1.960 2.025 1,914,000 3,815,480 1.9935 0.449 0.449 0.455 0.440 0.455 8,519,601 0.4478 2.56%
2003-02-11 0 1.950 1.940 1.950 1.930 1.950 900,000 1,753,800 1.9487 0.438 0.436 0.438 0.434 0.438 4,006,082 0.4378 1.04%
2003-02-10 0 1.930 1.920 1.930 1.930 1.960 378,000 733,480 1.9404 0.434 0.431 0.434 0.434 0.440 1,682,554 0.4359 -0.52%
2003-02-07 0 1.940 1.940 1.950 1.940 1.950 540,000 1,052,000 1.9481 0.436 0.436 0.438 0.436 0.438 2,403,649 0.4377 -1.02%
2003-02-06 0 1.960 1.940 1.960 1.940 1.970 1,610,200 3,142,440 1.9516 0.440 0.436 0.440 0.436 0.443 7,167,325 0.4384 1.03%
2003-02-05 0 1.940 1.930 1.940 1.920 1.940 2,852,000 5,503,580 1.9297 0.436 0.434 0.436 0.431 0.436 12,694,828 0.4335 0.00%
2003-02-04 0 1.940 1.940 1.950 1.920 1.950 2,532,000 4,900,700 1.9355 0.436 0.436 0.438 0.431 0.438 11,270,443 0.4348 -1.02%
2003-01-30 0 1.960 1.960 1.970 1.930 1.970 1,062,000 2,076,540 1.9553 0.440 0.440 0.443 0.434 0.443 4,727,177 0.4393 1.55%
2003-01-29 0 1.930 1.930 1.940 1.930 1.960 640,000 1,245,720 1.9464 0.434 0.434 0.436 0.434 0.440 2,848,769 0.4373 -1.53%
2003-01-28 0 1.960 1.950 1.970 1.960 1.990 236,000 462,860 1.9613 0.440 0.438 0.443 0.440 0.447 1,050,484 0.4406 -1.51%
2003-01-27 0 1.990 1.960 1.990 1.930 2.050 3,132,100 6,258,321 1.9981 0.447 0.440 0.447 0.434 0.461 13,941,610 0.4489 2.05%
2003-01-24 0 1.950 1.950 1.960 1.940 2.000 2,188,000 4,294,140 1.9626 0.438 0.438 0.440 0.436 0.449 9,739,230 0.4409 -2.50%
2003-01-23 0 2.000 2.000 2.025 1.980 2.025 2,164,000 4,322,490 1.9975 0.449 0.449 0.455 0.445 0.455 9,632,401 0.4487 1.01%
2003-01-22 0 1.980 1.980 1.990 1.970 2.025 2,714,000 5,445,550 2.0065 0.445 0.445 0.447 0.443 0.455 12,080,562 0.4508 -3.41%
2003-01-21 0 2.050 2.025 2.050 2.050 2.050 1,494,000 3,062,700 2.0500 0.461 0.455 0.461 0.461 0.461 6,650,096 0.4605 0.00%
2003-01-20 0 2.050 2.025 2.075 2.025 2.075 1,090,000 2,238,600 2.0538 0.461 0.455 0.466 0.455 0.466 4,851,810 0.4614 -2.38%
2003-01-17 0 2.100 2.075 2.100 2.100 2.150 910,000 1,923,550 2.1138 0.472 0.466 0.472 0.472 0.483 4,050,594 0.4749 -2.33%
2003-01-16 0 2.150 2.150 2.175 2.150 2.175 1,386,000 3,007,650 2.1700 0.483 0.483 0.489 0.483 0.489 6,169,366 0.4875 -1.15%
2003-01-15 0 2.175 2.175 2.200 2.150 2.175 1,948,000 4,236,100 2.1746 0.489 0.489 0.494 0.483 0.489 8,670,942 0.4885 1.16%
2003-01-14 0 2.150 2.150 2.175 2.150 2.200 2,608,000 5,659,150 2.1699 0.483 0.483 0.489 0.483 0.494 11,608,735 0.4875 -2.27%
2003-01-13 0 2.200 2.200 2.225 2.125 2.225 6,366,000 13,907,700 2.1847 0.494 0.494 0.500 0.477 0.500 28,336,352 0.4908 3.53%
2003-01-10 0 2.125 2.100 2.125 2.100 2.150 4,988,000 10,531,700 2.1114 0.477 0.472 0.477 0.472 0.483 22,202,596 0.4743 1.67%
2003-01-09 0 2.125 2.125 2.150 2.075 2.150 6,116,000 13,051,550 2.1340 0.470 0.470 0.475 0.458 0.475 27,679,448 0.4715 2.41%
2003-01-08 0 2.075 2.050 2.075 2.075 2.150 5,616,000 11,857,350 2.1114 0.458 0.453 0.458 0.458 0.475 25,416,576 0.4665 -3.49%
2003-01-07 0 2.150 2.125 2.150 2.075 2.150 71,362,000 135,311,700 1.8961 0.475 0.470 0.475 0.458 0.475 322,966,120 0.4190 4.88%
2003-01-06 0 2.050 2.050 2.075 2.050 2.100 764,000 1,576,100 2.0630 0.453 0.453 0.458 0.453 0.464 3,457,668 0.4558 -2.38%
2003-01-03 0 2.100 2.100 2.125 2.100 2.150 1,062,000 2,252,200 2.1207 0.464 0.464 0.470 0.464 0.475 4,806,340 0.4686 -1.18%
2003-01-02 0 2.125 2.100 2.125 2.050 2.125 1,508,000 3,164,150 2.0982 0.470 0.464 0.470 0.453 0.470 6,824,821 0.4636 3.66%
2002-12-31 0 2.050 2.025 2.050 2.025 2.050 606,000 1,228,900 2.0279 0.453 0.447 0.453 0.447 0.453 2,742,601 0.4481 2.50%
2002-12-30 0 2.000 2.000 2.025 2.000 2.025 742,000 1,489,300 2.0071 0.442 0.442 0.447 0.442 0.447 3,358,102 0.4435 0.00%
2002-12-27 0 2.000 2.000 2.025 2.000 2.025 182,000 367,000 2.0165 0.442 0.442 0.447 0.442 0.447 823,685 0.4456 0.50%
2002-12-24 0 1.990 2.000 2.025 1.990 1.990 8,000 15,920 1.9900 0.440 0.442 0.447 0.440 0.440 36,206 0.4397 -0.50%
2002-12-23 0 2.000 1.990 2.025 2.000 2.000 900,000 1,800,000 2.0000 0.442 0.440 0.447 0.442 0.442 4,073,169 0.4419 0.00%
2002-12-20 0 2.000 1.980 2.000 1.970 2.000 240,000 479,400 1.9975 0.442 0.437 0.442 0.435 0.442 1,086,178 0.4414 1.52%
2002-12-19 0 1.970 1.970 2.000 - - 1,031,250 2,031,563 1.9700 0.435 0.435 0.442 - - 4,667,173 0.4353 0.00%
2002-12-18 0 1.970 1.970 1.990 1.960 1.980 136,000 267,840 1.9694 0.435 0.435 0.440 0.433 0.437 615,501 0.4352 -1.01%
2002-12-17 0 1.990 1.990 2.000 1.990 2.025 625,500 1,250,840 1.9997 0.440 0.440 0.442 0.440 0.447 2,830,853 0.4419 -0.50%
2002-12-16 0 2.000 1.920 2.000 2.000 2.000 2,052,000 4,104,000 2.0000 0.442 0.424 0.442 0.442 0.442 9,286,826 0.4419 0.00%
2002-12-13 0 2.000 2.000 2.025 2.000 2.025 418,000 843,500 2.0179 0.442 0.442 0.447 0.442 0.447 1,891,761 0.4459 -1.23%
2002-12-12 0 2.025 2.000 2.050 2.000 2.050 10,073,000 20,173,400 2.0027 0.447 0.442 0.453 0.442 0.453 45,587,816 0.4425 1.25%
2002-12-11 0 2.000 2.000 2.025 2.000 2.000 3,470,000 6,940,000 2.0000 0.442 0.442 0.447 0.442 0.442 15,704,331 0.4419 0.00%
2002-12-10 0 2.000 1.990 2.000 2.000 2.000 2,730,000 5,460,000 2.0000 0.442 0.440 0.442 0.442 0.442 12,355,280 0.4419 0.00%
2002-12-09 0 2.000 1.990 2.000 1.990 2.000 970,000 1,935,300 1.9952 0.442 0.440 0.442 0.440 0.442 4,389,971 0.4408 0.50%
2002-12-06 0 1.990 1.970 2.000 1.970 2.000 198,000 394,380 1.9918 0.440 0.435 0.442 0.435 0.442 896,097 0.4401 0.51%
2002-12-05 0 1.980 1.970 1.980 1.970 1.980 320,000 633,100 1.9784 0.437 0.435 0.437 0.435 0.437 1,448,238 0.4372 3.13%
2002-12-04 0 1.920 1.920 1.970 1.920 1.990 412,000 821,680 1.9944 0.424 0.424 0.435 0.424 0.440 1,864,606 0.4407 -3.52%
2002-12-03 0 1.990 1.990 2.000 1.990 2.000 96,000 191,800 1.9979 0.440 0.440 0.442 0.440 0.442 434,471 0.4415 -0.50%
2002-12-02 0 2.000 1.990 2.000 2.000 2.000 2,008,000 4,016,000 2.0000 0.442 0.440 0.442 0.442 0.442 9,087,693 0.4419 0.00%
2002-11-29 0 2.000 1.990 2.000 1.990 2.000 570,000 1,139,000 1.9982 0.442 0.440 0.442 0.440 0.442 2,579,674 0.4415 -1.23%
2002-11-28 0 2.025 1.990 2.025 2.000 2.025 6,156,000 12,313,050 2.0002 0.447 0.440 0.447 0.442 0.447 27,860,478 0.4420 1.25%
2002-11-27 0 2.000 1.980 2.000 1.970 2.000 502,000 999,740 1.9915 0.442 0.437 0.442 0.435 0.442 2,271,923 0.4400 2.56%
2002-11-26 0 1.950 1.950 1.980 - - 10,000 19,500 1.9500 0.431 0.431 0.437 - - 45,257 0.4309 0.00%
2002-11-25 0 1.950 1.950 1.970 1.950 1.960 342,750 668,633 1.9508 0.431 0.431 0.435 0.431 0.433 1,551,199 0.4310 0.00%
2002-11-22 0 1.950 1.950 2.000 1.950 1.950 94,000 183,300 1.9500 0.431 0.431 0.442 0.431 0.431 425,420 0.4309 0.00%
2002-11-21 0 1.950 1.950 1.990 1.950 1.950 1,374,000 2,679,300 1.9500 0.431 0.431 0.440 0.431 0.431 6,218,372 0.4309 0.00%
2002-11-20 0 1.950 1.940 1.960 1.940 1.950 442,000 861,600 1.9493 0.431 0.429 0.433 0.429 0.431 2,000,379 0.4307 0.52%
2002-11-19 0 1.940 1.930 1.950 1.940 1.940 60,000 116,400 1.9400 0.429 0.426 0.431 0.429 0.429 271,545 0.4287 0.00%
2002-11-18 0 1.940 1.940 1.980 1.940 1.940 30,000 58,200 1.9400 0.429 0.429 0.437 0.429 0.429 135,772 0.4287 -0.51%
2002-11-15 0 1.950 1.950 1.960 1.940 1.980 240,200 469,604 1.9551 0.431 0.431 0.433 0.429 0.437 1,087,084 0.4320 -1.02%
2002-11-14 0 1.970 1.970 2.000 1.960 1.960 10,000 19,600 1.9600 0.435 0.435 0.442 0.433 0.433 45,257 0.4331 -0.51%
2002-11-13 0 1.980 1.960 2.000 - - 0 0 - 0.437 0.433 0.442 - - 0 - 0.00%
2002-11-12 0 1.980 1.960 2.000 1.980 1.980 30,000 59,400 1.9800 0.437 0.433 0.442 0.437 0.437 135,772 0.4375 -1.00%
2002-11-11 0 2.000 1.990 2.000 1.980 2.000 70,000 139,600 1.9943 0.442 0.440 0.442 0.437 0.442 316,802 0.4407 0.00%
2002-11-08 0 2.000 1.990 2.000 1.990 2.000 50,000 99,840 1.9968 0.442 0.440 0.442 0.440 0.442 226,287 0.4412 0.00%
2002-11-07 0 2.000 1.990 2.000 1.990 2.000 60,000 119,900 1.9983 0.442 0.440 0.442 0.440 0.442 271,545 0.4415 0.00%
2002-11-06 0 2.000 1.990 2.000 1.990 2.000 30,000 59,860 1.9953 0.442 0.440 0.442 0.440 0.442 135,772 0.4409 0.00%
2002-11-05 0 2.000 1.980 2.000 1.990 2.000 1,116,000 2,229,440 1.9977 0.442 0.437 0.442 0.440 0.442 5,050,730 0.4414 0.00%
2002-11-04 0 2.000 1.990 2.000 2.000 2.000 178,000 356,000 2.0000 0.442 0.440 0.442 0.442 0.442 805,582 0.4419 0.50%
2002-11-01 0 1.990 1.970 2.000 - - 0 0 - 0.440 0.435 0.442 - - 0 - 0.00%
2002-10-31 0 1.990 1.990 2.000 1.990 1.990 10,000 19,900 1.9900 0.440 0.440 0.442 0.440 0.440 45,257 0.4397 0.00%
2002-10-30 0 1.990 1.990 2.000 1.980 2.000 174,000 347,340 1.9962 0.440 0.440 0.442 0.437 0.442 787,479 0.4411 -0.50%
2002-10-29 0 2.000 1.990 2.200 1.990 1.990 10,000 19,900 1.9900 0.442 0.440 0.486 0.440 0.440 45,257 0.4397 0.00%
2002-10-28 0 2.000 1.970 - 2.000 2.050 14,000 28,400 2.0286 0.442 0.435 - 0.442 0.453 63,360 0.4482 -1.23%
2002-10-25 0 2.025 2.025 2.100 - - 0 0 - 0.447 0.447 0.464 - - 0 - 1.25%
2002-10-24 0 2.000 2.000 2.050 1.990 2.075 198,000 396,360 2.0018 0.442 0.442 0.453 0.440 0.458 896,097 0.4423 0.50%
2002-10-23 0 1.990 1.990 2.000 1.970 2.075 304,200 606,886 1.9950 0.440 0.440 0.442 0.435 0.458 1,376,731 0.4408 1.53%
2002-10-22 0 1.960 1.960 2.075 1.940 2.175 160,000 323,610 2.0226 0.433 0.433 0.458 0.429 0.481 724,119 0.4469 -7.76%
2002-10-21 0 2.125 2.050 2.150 2.125 2.125 10,000 21,250 2.1250 0.470 0.453 0.475 0.470 0.470 45,257 0.4695 -2.30%
2002-10-18 0 2.175 2.100 2.175 - - 0 0 - 0.481 0.464 0.481 - - 0 - -1.14%
2002-10-17 0 2.200 2.100 2.200 - - 0 0 - 0.486 0.464 0.486 - - 0 - 0.00%
2002-10-16 0 2.200 2.100 2.200 - - 2,000 4,200 2.1000 0.486 0.464 0.486 - - 9,051 0.4640 0.00%
2002-10-15 0 2.200 2.100 2.200 2.200 2.200 50,000 110,000 2.2000 0.486 0.464 0.486 0.486 0.486 226,287 0.4861 2.33%
2002-10-11 0 2.150 - 2.150 2.150 2.150 2,000 4,300 2.1500 0.475 - 0.475 0.475 0.475 9,051 0.4751 0.00%
2002-10-10 0 2.150 2.000 2.150 2.150 2.150 40,000 86,000 2.1500 0.475 0.442 0.475 0.475 0.475 181,030 0.4751 0.00%
2002-10-09 0 2.150 2.000 - 2.150 2.150 26,000 55,900 2.1500 0.475 0.442 - 0.475 0.475 117,669 0.4751 0.00%
2002-10-08 0 2.150 2.000 2.150 2.150 2.150 2,000 4,300 2.1500 0.475 0.442 0.475 0.475 0.475 9,051 0.4751 2.38%
2002-10-07 0 2.100 2.000 2.100 2.125 2.175 32,000 68,150 2.1297 0.464 0.442 0.464 0.470 0.481 144,824 0.4706 -1.18%
2002-10-04 0 2.125 1.980 2.125 2.000 2.125 32,000 65,500 2.0469 0.470 0.437 0.470 0.442 0.470 144,824 0.4523 3.66%
2002-10-03 0 2.050 2.000 2.150 2.050 2.050 182,000 373,100 2.0500 0.453 0.442 0.475 0.453 0.453 823,685 0.4530 0.00%
2002-10-02 0 2.050 2.000 2.100 2.050 2.175 246,000 505,750 2.0559 0.453 0.442 0.464 0.453 0.481 1,113,333 0.4543 2.50%
2002-09-30 0 2.000 1.920 2.000 1.920 2.000 22,600 44,988 1.9906 0.442 0.424 0.442 0.424 0.442 102,282 0.4398 0.00%
2002-09-27 0 2.000 1.960 2.000 1.950 2.000 180,500 360,260 1.9959 0.442 0.433 0.442 0.431 0.442 816,897 0.4410 -6.98%
2002-09-26 0 2.150 2.025 2.150 2.100 2.150 68,000 144,850 2.1301 0.475 0.447 0.475 0.464 0.475 307,751 0.4707 0.00%
2002-09-25 0 2.150 2.025 2.150 2.075 2.150 77,000 161,920 2.1029 0.475 0.447 0.475 0.458 0.475 348,482 0.4646 0.00%
2002-09-24 0 2.150 2.000 2.150 2.100 2.150 58,000 124,200 2.1414 0.475 0.442 0.475 0.464 0.475 262,493 0.4732 4.88%
2002-09-23 0 2.050 2.025 2.150 2.050 2.150 32,000 65,800 2.0563 0.453 0.447 0.475 0.453 0.475 144,824 0.4543 -4.65%
2002-09-20 0 2.150 2.100 2.150 - - 0 0 - 0.475 0.464 0.475 - - 0 - 0.00%
2002-09-19 0 2.150 2.100 2.200 2.150 2.150 22,000 47,300 2.1500 0.475 0.464 0.486 0.475 0.475 99,566 0.4751 0.00%
2002-09-18 0 2.150 2.150 2.175 2.150 2.150 2,584,000 5,555,600 2.1500 0.475 0.475 0.481 0.475 0.475 11,694,522 0.4751 -1.15%
2002-09-17 0 2.175 2.175 2.200 2.175 2.175 56,000 121,800 2.1750 0.481 0.481 0.486 0.481 0.481 253,442 0.4806 1.16%
2002-09-16 0 2.150 2.000 2.150 2.150 2.250 1,894,000 4,074,400 2.1512 0.475 0.442 0.475 0.475 0.497 8,571,759 0.4753 0.00%
2002-09-13 0 2.150 2.150 2.225 2.100 2.175 989,500 2,082,025 2.1041 0.475 0.475 0.492 0.464 0.481 4,478,223 0.4649 1.18%
2002-09-12 0 2.125 2.125 2.200 2.100 2.100 206,000 432,600 2.1000 0.470 0.470 0.486 0.464 0.464 932,303 0.4640 1.19%
2002-09-11 0 2.100 2.100 2.125 2.075 2.100 870,000 1,818,250 2.0899 0.464 0.464 0.470 0.458 0.464 3,937,397 0.4618 1.20%
2002-09-10 0 2.075 1.960 2.075 - - 0 0 - 0.458 0.433 0.458 - - 0 - 0.00%
2002-09-09 0 2.075 2.075 2.150 1.990 2.150 64,000 128,180 2.0028 0.458 0.458 0.475 0.440 0.475 289,648 0.4425 5.33%
2002-09-06 0 1.970 1.960 1.980 1.960 2.050 136,000 269,720 1.9832 0.435 0.433 0.437 0.433 0.453 615,501 0.4382 -3.90%
2002-09-05 0 2.050 2.025 - 2.050 2.050 377,450 779,957 2.0664 0.453 0.447 - 0.453 0.453 1,708,242 0.4566 -2.38%
2002-09-04 0 2.100 2.050 2.175 2.100 2.100 6,000 12,600 2.1000 0.464 0.453 0.481 0.464 0.464 27,154 0.4640 0.00%
2002-09-03 0 2.100 2.100 2.200 - - 0 0 - 0.464 0.464 0.486 - - 0 - 0.00%
2002-09-02 0 2.100 2.075 2.200 - - 0 0 - 0.464 0.458 0.486 - - 0 - 0.00%
2002-08-30 0 2.100 2.000 2.100 - - 0 0 - 0.464 0.442 0.464 - - 0 - -2.33%
2002-08-29 0 2.150 2.025 2.200 - - 0 0 - 0.475 0.447 0.486 - - 0 - 0.00%
2002-08-28 0 2.150 2.150 2.225 2.150 2.150 6,000 12,900 2.1500 0.475 0.475 0.492 0.475 0.475 27,154 0.4751 -2.27%
2002-08-27 0 2.200 2.200 2.250 2.150 2.200 216,000 467,900 2.1662 0.486 0.486 0.497 0.475 0.486 977,561 0.4786 1.15%
2002-08-26 0 2.175 2.075 2.200 2.175 2.200 32,000 69,650 2.1766 0.481 0.458 0.486 0.481 0.486 144,824 0.4809 2.35%
2002-08-23 0 2.125 2.100 2.125 2.125 2.200 434,000 934,600 2.1535 0.470 0.464 0.470 0.470 0.486 1,964,173 0.4758 -2.30%
2002-08-22 0 2.175 2.150 2.175 2.175 2.225 442,000 962,100 2.1767 0.481 0.475 0.481 0.481 0.492 2,000,379 0.4810 1.16%
2002-08-21 0 2.150 2.150 2.175 - - 0 0 - 0.475 0.475 0.481 - - 0 - 0.00%
2002-08-20 0 2.150 2.000 2.150 2.150 2.250 46,000 100,200 2.1783 0.475 0.442 0.475 0.475 0.497 208,184 0.4813 3.37%
2002-08-19 0 2.175 2.175 2.225 2.150 2.225 64,000 138,400 2.1625 0.460 0.460 0.470 0.454 0.470 302,877 0.4570 1.16%
2002-08-16 0 2.150 2.100 2.150 2.125 2.225 231,000 496,550 2.1496 0.454 0.444 0.454 0.449 0.470 1,093,196 0.4542 2.38%
2002-08-15 0 2.100 2.100 2.150 2.100 2.200 346,000 748,550 2.1634 0.444 0.444 0.454 0.444 0.465 1,637,427 0.4572 -2.33%
2002-08-14 0 2.150 2.100 2.150 2.100 2.150 127,250 269,450 2.1175 0.454 0.444 0.454 0.444 0.454 602,204 0.4474 2.38%
2002-08-13 0 2.100 2.000 2.100 2.025 2.100 60,000 124,050 2.0675 0.444 0.423 0.444 0.428 0.444 283,947 0.4369 0.00%
2002-08-12 0 2.100 2.000 2.100 - - 550 1,089 1.9800 0.444 0.423 0.444 - - 2,603 0.4184 -1.18%
2002-08-09 0 2.125 2.100 2.200 2.125 2.125 56,000 119,000 2.1250 0.449 0.444 0.465 0.449 0.449 265,017 0.4490 2.41%
2002-08-08 0 2.075 2.000 2.150 - - 10,000 20,000 2.0000 0.438 0.423 0.454 - - 47,324 0.4226 0.00%
2002-08-07 0 2.075 2.050 2.075 2.100 2.125 36,000 75,650 2.1014 0.438 0.433 0.438 0.444 0.449 170,368 0.4440 5.87%
2002-08-06 0 1.960 1.950 1.960 1.900 2.200 576,000 1,139,700 1.9786 0.414 0.412 0.414 0.401 0.465 2,725,890 0.4181 -4.39%
2002-08-05 0 2.050 2.050 2.075 2.050 2.100 77,500 161,300 2.0813 0.433 0.433 0.438 0.433 0.444 366,765 0.4398 -8.89%
2002-08-02 0 2.250 2.250 2.300 2.200 2.250 26,000 58,200 2.2385 0.475 0.475 0.486 0.465 0.475 123,044 0.4730 -4.26%
2002-08-01 0 2.350 2.250 2.350 2.350 2.450 504,000 1,194,800 2.3706 0.497 0.475 0.497 0.497 0.518 2,385,154 0.5009 -3.09%
2002-07-31 0 2.425 2.175 2.425 2.200 2.425 1,122,000 2,634,900 2.3484 0.512 0.460 0.512 0.465 0.512 5,309,807 0.4962 10.23%
2002-07-30 0 2.200 2.200 2.250 2.200 2.300 326,000 718,950 2.2054 0.465 0.465 0.475 0.465 0.486 1,542,778 0.4660 2.33%
2002-07-29 0 2.150 2.150 2.175 2.125 2.200 350,000 744,500 2.1271 0.454 0.454 0.460 0.449 0.465 1,656,357 0.4495 2.38%
2002-07-26 0 2.100 2.075 2.125 2.075 2.100 934,000 1,954,800 2.0929 0.444 0.438 0.449 0.438 0.444 4,420,107 0.4423 0.00%
2002-07-25 0 2.100 2.075 2.125 2.075 2.125 232,000 487,650 2.1019 0.444 0.438 0.449 0.438 0.449 1,097,928 0.4442 3.70%
2002-07-24 0 2.025 2.025 2.050 2.025 2.075 202,000 414,600 2.0525 0.428 0.428 0.433 0.428 0.438 955,955 0.4337 -2.41%
2002-07-23 0 2.075 2.075 2.100 2.000 2.150 1,604,000 3,314,200 2.0662 0.438 0.438 0.444 0.423 0.454 7,590,847 0.4366 -3.49%
2002-07-22 0 2.150 2.125 2.175 2.100 2.175 3,692,000 8,340,350 2.2590 0.454 0.449 0.460 0.444 0.460 17,472,199 0.4773 -5.49%
2002-07-19 0 2.275 2.200 2.350 2.275 2.275 50,000 113,750 2.2750 0.481 0.465 0.497 0.481 0.481 236,622 0.4807 0.00%
2002-07-18 0 2.275 2.275 2.350 2.200 2.325 80,000 184,300 2.3038 0.481 0.481 0.497 0.465 0.491 378,596 0.4868 -3.19%
2002-07-17 0 2.350 2.300 2.350 2.325 2.400 382,000 908,850 2.3792 0.497 0.486 0.497 0.491 0.507 1,807,795 0.5027 1.08%
2002-07-16 0 2.325 2.300 2.325 2.300 2.500 856,000 2,086,350 2.4373 0.491 0.486 0.491 0.486 0.528 4,050,976 0.5150 -7.00%
2002-07-15 0 2.500 2.475 2.500 2.500 2.500 144,000 360,000 2.5000 0.528 0.523 0.528 0.528 0.528 681,473 0.5283 0.00%
2002-07-12 0 2.500 2.500 2.550 2.475 2.550 642,000 1,605,100 2.5002 0.528 0.528 0.539 0.523 0.539 3,038,232 0.5283 1.01%
2002-07-11 0 2.475 2.450 2.475 2.475 2.600 122,000 305,200 2.5016 0.523 0.518 0.523 0.523 0.549 577,359 0.5286 -4.81%
2002-07-10 0 2.600 2.550 2.600 2.500 2.600 710,000 1,820,200 2.5637 0.549 0.539 0.549 0.528 0.549 3,360,038 0.5417 1.96%
2002-07-09 0 2.550 2.550 2.575 2.550 2.600 598,000 1,529,300 2.5574 0.539 0.539 0.544 0.539 0.549 2,830,004 0.5404 -1.92%
2002-07-08 0 2.600 2.600 2.675 2.600 2.600 107,000 278,100 2.5991 0.549 0.549 0.565 0.549 0.549 506,372 0.5492 0.00%
2002-07-05 0 2.600 2.600 2.650 2.600 2.700 359,000 966,037 2.6909 0.549 0.549 0.560 0.549 0.571 1,698,949 0.5686 -3.70%
2002-07-04 0 2.700 2.675 2.700 2.675 2.700 312,000 842,200 2.6994 0.571 0.565 0.571 0.565 0.571 1,476,524 0.5704 0.93%
2002-07-03 0 2.675 2.675 2.700 2.625 2.700 2,054,000 5,485,750 2.6708 0.565 0.565 0.571 0.555 0.571 9,720,449 0.5644 1.90%
2002-07-02 0 2.625 2.625 2.650 2.550 2.625 736,000 1,926,250 2.6172 0.555 0.555 0.560 0.539 0.555 3,483,082 0.5530 2.94%
2002-06-28 0 2.550 2.550 2.575 2.550 2.575 158,000 404,150 2.5579 0.539 0.539 0.544 0.539 0.544 747,727 0.5405 0.00%
2002-06-27 0 2.550 2.525 2.550 2.550 2.550 104,000 265,200 2.5500 0.539 0.534 0.539 0.539 0.539 492,175 0.5388 2.00%
2002-06-26 0 2.500 2.500 2.550 2.500 2.500 86,000 215,000 2.5000 0.528 0.528 0.539 0.528 0.528 406,991 0.5283 -1.96%
2002-06-25 0 2.550 2.550 2.575 2.550 2.550 2,050,000 5,227,500 2.5500 0.539 0.539 0.544 0.539 0.539 9,701,519 0.5388 0.00%
2002-06-24 0 2.550 2.525 2.550 2.525 2.550 1,215,200 3,094,800 2.5467 0.539 0.534 0.539 0.534 0.539 5,750,871 0.5381 0.00%
2002-06-21 0 2.550 2.525 2.550 2.500 2.550 550,000 1,401,150 2.5475 0.539 0.534 0.539 0.528 0.539 2,602,847 0.5383 0.00%
2002-06-20 0 2.550 2.525 2.575 2.500 2.550 1,024,000 2,575,000 2.5146 0.539 0.534 0.544 0.528 0.539 4,846,027 0.5314 0.00%
2002-06-19 0 2.550 2.550 2.575 2.500 2.575 1,256,000 3,193,000 2.5422 0.539 0.539 0.544 0.528 0.544 5,943,955 0.5372 -0.97%
2002-06-18 0 2.575 2.575 2.600 2.550 2.625 1,234,000 3,199,050 2.5924 0.544 0.544 0.549 0.539 0.555 5,839,841 0.5478 -0.96%
2002-06-17 0 2.600 2.600 2.675 2.600 2.625 626,000 1,638,600 2.6176 0.549 0.549 0.565 0.549 0.555 2,962,513 0.5531 -1.89%
2002-06-14 0 2.650 2.650 2.675 2.600 2.650 645,000 1,696,500 2.6302 0.560 0.560 0.565 0.549 0.560 3,052,429 0.5558 0.95%
2002-06-13 0 2.625 2.625 2.650 2.625 2.625 402,000 1,055,250 2.6250 0.555 0.555 0.560 0.555 0.555 1,902,444 0.5547 0.96%
2002-06-12 0 2.600 2.550 2.625 2.600 2.625 186,000 484,350 2.6040 0.549 0.539 0.555 0.549 0.555 880,235 0.5503 -0.95%
2002-06-11 0 2.625 2.600 2.650 2.600 2.650 590,000 1,547,500 2.6229 0.555 0.549 0.560 0.549 0.560 2,792,145 0.5542 -0.94%
2002-06-10 0 2.650 2.650 2.675 2.625 2.675 178,000 468,800 2.6337 0.560 0.560 0.565 0.555 0.565 842,376 0.5565 0.95%
2002-06-07 0 2.625 2.625 2.650 2.625 2.650 10,132,000 26,549,500 2.6204 0.555 0.555 0.560 0.555 0.560 47,949,166 0.5537 0.00%
2002-06-06 0 2.625 2.625 2.700 2.425 2.725 4,661,750 11,854,875 2.5430 0.555 0.555 0.571 0.512 0.576 22,061,491 0.5374 -1.87%
2002-06-05 0 2.675 2.650 2.675 2.575 2.725 1,796,000 4,726,650 2.6318 0.565 0.560 0.565 0.544 0.576 8,499,477 0.5561 5.94%
2002-06-04 0 2.525 2.525 2.575 2.500 2.525 476,000 1,193,000 2.5063 0.534 0.534 0.544 0.528 0.534 2,252,645 0.5296 1.00%
2002-06-03 0 2.500 2.500 2.550 2.500 2.500 260,000 650,000 2.5000 0.528 0.528 0.539 0.528 0.528 1,230,437 0.5283 -2.91%
2002-05-31 0 2.575 2.500 2.575 2.450 2.575 322,000 802,350 2.4918 0.544 0.528 0.544 0.518 0.544 1,523,848 0.5265 7.29%
2002-05-30 0 2.400 2.400 2.475 2.375 2.475 1,028,500 2,476,050 2.4074 0.507 0.507 0.523 0.502 0.523 4,867,323 0.5087 1.05%
2002-05-29 0 2.375 2.300 2.375 2.200 2.400 1,762,000 4,087,512 2.3198 0.502 0.486 0.502 0.465 0.507 8,338,574 0.4902 -1.04%
2002-05-28 0 2.400 1.980 2.500 2.400 2.450 310,000 752,500 2.4274 0.507 0.418 0.528 0.507 0.518 1,467,059 0.5129 -2.04%
2002-05-27 0 2.450 2.450 2.500 2.450 2.575 188,000 467,550 2.4870 0.518 0.518 0.528 0.518 0.544 889,700 0.5255 0.00%
2002-05-24 0 2.450 2.450 2.500 2.450 2.500 103,300 257,955 2.4971 0.518 0.518 0.528 0.518 0.528 488,862 0.5277 -2.00%
2002-05-23 0 2.500 2.525 2.550 2.475 2.625 398,000 1,000,150 2.5129 0.528 0.534 0.539 0.523 0.555 1,883,514 0.5310 0.00%
2002-05-22 0 2.500 2.525 2.550 2.500 2.550 672,000 1,698,900 2.5281 0.528 0.534 0.539 0.528 0.539 3,180,205 0.5342 -0.99%
2002-05-21 0 2.525 2.500 2.575 2.450 2.650 454,000 1,154,750 2.5435 0.534 0.528 0.544 0.518 0.560 2,148,532 0.5375 0.00%
2002-05-17 0 2.525 2.500 2.525 2.450 2.625 2,516,000 6,449,650 2.5635 0.534 0.528 0.534 0.518 0.555 11,906,840 0.5417 4.12%
2002-05-16 0 2.425 2.425 2.450 2.425 2.450 105,250 255,475 2.4273 0.512 0.512 0.518 0.512 0.518 498,090 0.5129 -2.02%
2002-05-15 0 2.475 2.450 2.500 2.400 2.475 96,000 236,750 2.4661 0.523 0.518 0.528 0.507 0.523 454,315 0.5211 3.12%
2002-05-14 0 2.400 2.400 2.450 2.400 2.450 86,500 209,863 2.4262 0.507 0.507 0.518 0.507 0.518 409,357 0.5127 1.05%
2002-05-13 0 2.375 2.375 2.425 2.300 2.400 250,000 583,950 2.3358 0.502 0.502 0.512 0.486 0.507 1,183,112 0.4936 2.15%
2002-05-10 0 2.325 2.300 2.400 2.325 2.450 338,000 800,750 2.3691 0.491 0.486 0.507 0.491 0.518 1,599,568 0.5006 -2.11%
2002-05-09 0 2.375 2.375 2.400 2.375 2.550 296,200 719,175 2.4280 0.502 0.502 0.507 0.502 0.539 1,401,751 0.5131 -4.04%
2002-05-08 0 2.475 2.425 2.475 2.300 2.475 10,706,050 24,461,454 2.2848 0.523 0.512 0.523 0.486 0.523 50,665,828 0.4828 7.61%
2002-05-07 0 2.300 2.275 2.300 2.200 2.300 1,613,600 3,651,230 2.2628 0.486 0.481 0.486 0.465 0.486 7,636,279 0.4781 4.55%
2002-05-06 0 2.200 2.150 2.200 2.150 2.200 268,000 587,400 2.1918 0.465 0.454 0.465 0.454 0.465 1,268,296 0.4631 2.33%
2002-05-03 0 2.150 2.150 2.175 2.150 2.150 98,000 210,700 2.1500 0.454 0.454 0.460 0.454 0.454 463,780 0.4543 0.00%
2002-05-02 0 2.150 2.125 2.175 2.150 2.150 90,000 193,500 2.1500 0.454 0.449 0.460 0.454 0.454 425,920 0.4543 1.18%
2002-04-30 0 2.125 2.100 2.150 2.100 2.125 98,000 206,550 2.1077 0.449 0.444 0.454 0.444 0.449 463,780 0.4454 -2.30%
2002-04-29 0 2.175 2.075 2.175 2.100 2.175 14,000 29,750 2.1250 0.460 0.438 0.460 0.444 0.460 66,254 0.4490 6.10%
2002-04-26 0 2.050 2.050 2.175 2.050 2.150 42,750 90,000 2.1053 0.433 0.433 0.460 0.433 0.454 202,312 0.4449 -5.75%
2002-04-25 0 2.175 2.100 2.175 2.100 2.175 32,000 67,350 2.1047 0.460 0.444 0.460 0.444 0.460 151,438 0.4447 -1.14%
2002-04-24 0 2.200 2.075 2.200 2.100 2.200 182,000 392,600 2.1571 0.465 0.438 0.465 0.444 0.465 861,306 0.4558 0.00%
2002-04-23 0 2.200 2.200 2.225 2.175 2.200 116,000 254,700 2.1957 0.465 0.465 0.470 0.460 0.465 548,964 0.4640 0.00%
2002-04-22 0 2.200 2.150 2.200 2.150 2.200 688,000 1,505,500 2.1882 0.465 0.454 0.465 0.454 0.465 3,255,924 0.4624 2.33%
2002-04-19 0 2.150 2.125 2.150 2.050 2.175 1,577,500 3,359,413 2.1296 0.454 0.449 0.454 0.433 0.460 7,465,437 0.4500 4.88%
2002-04-18 0 2.050 2.025 2.050 - - 900 1,764 1.9600 0.433 0.428 0.433 - - 4,259 0.4142 -1.20%
2002-04-17 0 2.075 2.075 2.100 2.025 2.075 184,000 378,150 2.0552 0.438 0.438 0.444 0.428 0.438 870,770 0.4343 1.22%
2002-04-16 0 2.050 2.050 2.075 2.025 2.050 280,000 569,850 2.0352 0.433 0.433 0.438 0.428 0.433 1,325,086 0.4300 1.23%
2002-04-15 0 2.025 2.000 2.025 2.025 2.025 50,000 101,250 2.0250 0.428 0.423 0.428 0.428 0.428 236,622 0.4279 -1.22%
2002-04-12 0 2.050 2.000 2.050 2.025 2.050 101,500 205,570 2.0253 0.433 0.423 0.433 0.428 0.433 480,344 0.4280 1.23%
2002-04-11 0 2.025 2.025 2.050 2.025 2.050 170,000 344,300 2.0253 0.428 0.428 0.433 0.428 0.433 804,516 0.4280 0.00%
2002-04-10 0 2.025 1.980 2.025 1.980 2.025 102,000 202,890 1.9891 0.428 0.418 0.428 0.418 0.428 482,710 0.4203 0.00%
2002-04-09 0 2.025 2.025 2.075 2.025 2.050 34,000 69,100 2.0324 0.428 0.428 0.438 0.428 0.433 160,903 0.4295 -1.22%
2002-04-08 0 2.050 2.025 2.100 1.990 2.050 166,000 336,550 2.0274 0.433 0.428 0.444 0.421 0.433 785,586 0.4284 1.23%
2002-04-04 0 2.025 2.000 2.050 2.025 2.050 80,000 162,250 2.0281 0.428 0.423 0.433 0.428 0.433 378,596 0.4286 0.00%
2002-04-03 0 2.025 2.000 2.050 2.025 2.050 106,400 216,192 2.0319 0.428 0.423 0.433 0.428 0.433 503,533 0.4294 -2.41%
2002-04-02 0 2.075 2.050 2.100 2.050 2.125 354,000 736,600 2.0808 0.438 0.433 0.444 0.433 0.449 1,675,287 0.4397 -1.19%
2002-03-28 0 2.100 2.075 2.100 2.000 2.100 1,743,000 3,560,660 2.0428 0.444 0.438 0.444 0.423 0.444 8,248,657 0.4317 5.00%
2002-03-27 0 2.000 1.990 2.000 1.970 2.000 80,000 159,060 1.9883 0.423 0.421 0.423 0.416 0.423 378,596 0.4201 1.52%
2002-03-26 0 1.970 1.940 1.970 1.930 1.970 82,000 159,660 1.9471 0.416 0.410 0.416 0.408 0.416 388,061 0.4114 0.00%
2002-03-25 0 1.970 1.970 2.000 1.970 1.980 242,000 478,080 1.9755 0.416 0.416 0.423 0.416 0.418 1,145,252 0.4174 -0.51%
2002-03-22 0 1.980 1.970 1.980 1.960 2.000 746,000 1,475,740 1.9782 0.418 0.416 0.418 0.414 0.423 3,530,406 0.4180 0.00%
2002-03-21 0 1.980 1.970 1.990 1.970 2.025 464,000 918,730 1.9800 0.418 0.416 0.421 0.416 0.428 2,195,856 0.4184 -2.22%
2002-03-20 0 2.025 2.025 2.050 2.000 2.025 3,809,000 7,633,020 2.0039 0.428 0.428 0.433 0.423 0.428 18,025,896 0.4234 1.25%
2002-03-19 0 2.000 2.000 2.025 1.970 2.000 2,118,750 4,220,183 1.9918 0.423 0.423 0.428 0.416 0.423 10,026,875 0.4209 0.50%
2002-03-18 0 1.990 1.980 1.990 1.950 1.990 480,000 948,480 1.9760 0.421 0.418 0.421 0.412 0.421 2,271,575 0.4175 2.05%
2002-03-15 0 1.950 1.950 1.960 1.950 1.980 6,850,000 13,108,120 1.9136 0.412 0.412 0.414 0.412 0.418 32,417,271 0.4044 -1.02%
2002-03-14 0 1.970 1.970 1.980 1.920 1.980 1,454,200 2,856,954 1.9646 0.416 0.416 0.418 0.406 0.418 6,881,926 0.4151 1.55%
2002-03-13 0 1.940 1.940 1.950 1.930 1.950 288,000 558,600 1.9396 0.410 0.410 0.412 0.408 0.412 1,362,945 0.4098 1.57%
2002-03-12 0 1.910 1.910 1.940 1.900 1.910 2,250,000 4,286,180 1.9050 0.404 0.404 0.410 0.401 0.404 10,648,009 0.4025 0.53%
2002-03-11 0 1.900 1.900 1.930 1.900 1.940 1,128,000 2,152,960 1.9087 0.401 0.401 0.408 0.401 0.410 5,338,202 0.4033 -2.56%
2002-03-08 0 1.950 1.950 1.960 1.930 1.950 1,153,000 2,239,864 1.9426 0.412 0.412 0.414 0.408 0.412 5,456,513 0.4105 0.00%
2002-03-07 0 1.950 1.940 1.960 1.940 1.960 1,420,000 2,772,760 1.9526 0.412 0.410 0.414 0.410 0.414 6,720,077 0.4126 1.04%
2002-03-06 0 1.930 1.920 1.940 1.910 1.930 162,000 311,420 1.9223 0.408 0.406 0.410 0.404 0.408 766,657 0.4062 0.00%
2002-03-05 0 1.930 1.930 1.950 1.880 1.960 1,176,750 2,275,130 1.9334 0.408 0.408 0.412 0.397 0.414 5,568,909 0.4085 3.21%
2002-03-04 0 1.870 1.870 1.880 1.830 1.870 658,000 1,218,240 1.8514 0.395 0.395 0.397 0.387 0.395 3,113,951 0.3912 2.19%
2002-03-01 0 1.830 1.820 1.840 1.820 1.830 150,000 274,000 1.8267 0.387 0.385 0.389 0.385 0.387 709,867 0.3860 0.00%
2002-02-28 0 1.830 1.820 1.830 1.810 1.840 461,000 842,470 1.8275 0.387 0.385 0.387 0.382 0.389 2,181,659 0.3862 1.10%
2002-02-27 0 1.810 1.810 1.830 1.810 1.830 7,790,200 14,029,952 1.8010 0.382 0.382 0.387 0.382 0.387 36,866,719 0.3806 0.00%
2002-02-26 0 1.810 1.800 1.820 1.800 1.840 250,000 452,940 1.8118 0.382 0.380 0.385 0.380 0.389 1,183,112 0.3828 0.00%
2002-02-25 0 1.810 1.810 1.830 1.810 1.830 478,000 867,180 1.8142 0.382 0.382 0.387 0.382 0.387 2,262,110 0.3834 -1.09%
2002-02-22 0 1.830 1.820 1.830 1.810 1.830 541,000 983,190 1.8174 0.387 0.385 0.387 0.382 0.387 2,560,255 0.3840 1.10%
2002-02-21 0 1.810 1.810 1.820 1.800 1.820 574,000 1,036,760 1.8062 0.382 0.382 0.385 0.380 0.385 2,716,425 0.3817 -0.55%
2002-02-20 0 1.820 1.810 1.830 1.800 1.820 196,000 353,640 1.8043 0.385 0.382 0.387 0.380 0.385 927,560 0.3813 0.55%
2002-02-19 0 1.810 1.800 1.850 1.810 1.810 16,600 29,986 1.8064 0.382 0.380 0.391 0.382 0.382 78,559 0.3817 -1.09%
2002-02-18 0 1.830 1.830 1.850 1.800 1.830 760,000 1,379,100 1.8146 0.387 0.387 0.391 0.380 0.387 3,596,661 0.3834 1.67%
2002-02-15 0 1.800 1.800 1.820 1.800 1.810 534,000 961,320 1.8002 0.380 0.380 0.385 0.380 0.382 2,527,127 0.3804 2.27%
2002-02-11 0 1.760 1.760 1.800 1.740 1.760 28,000 48,980 1.7493 0.372 0.372 0.380 0.368 0.372 132,509 0.3696 2.92%
2002-02-08 0 1.710 1.710 1.730 1.700 1.710 699,625 1,192,052 1.7038 0.361 0.361 0.366 0.359 0.361 3,310,939 0.3600 0.59%
2002-02-07 0 1.700 1.700 1.720 1.700 1.760 528,075 900,045 1.7044 0.359 0.359 0.363 0.359 0.372 2,499,088 0.3601 -0.58%
2002-02-06 0 1.710 1.710 1.750 1.700 1.710 332,000 565,720 1.7040 0.361 0.361 0.370 0.359 0.361 1,571,173 0.3601 0.00%
2002-02-05 0 1.710 1.690 1.730 1.710 1.710 30,000 51,300 1.7100 0.361 0.357 0.366 0.361 0.361 141,973 0.3613 -2.29%
2002-02-04 0 1.750 1.760 1.780 1.700 1.750 38,000 65,100 1.7132 0.370 0.372 0.376 0.359 0.370 179,833 0.3620 -2.23%
2002-02-01 0 1.790 1.730 1.790 - - 0 0 - 0.378 0.366 0.378 - - 0 - -0.56%
2002-01-31 0 1.800 1.720 1.800 1.800 1.840 116,400 209,980 1.8040 0.380 0.363 0.380 0.380 0.389 550,857 0.3812 0.00%
2002-01-30 0 1.800 1.750 1.800 1.770 1.800 18,000 31,920 1.7733 0.380 0.370 0.380 0.374 0.380 85,184 0.3747 1.12%
2002-01-29 0 1.780 1.770 1.780 1.750 1.780 169,500 298,500 1.7611 0.376 0.374 0.376 0.370 0.376 802,150 0.3721 1.14%
2002-01-28 0 1.760 1.750 1.770 1.740 1.780 62,000 109,240 1.7619 0.372 0.370 0.374 0.368 0.376 293,412 0.3723 1.15%
2002-01-25 0 1.740 1.740 1.760 1.680 1.750 718,950 1,237,515 1.7213 0.368 0.368 0.372 0.355 0.370 3,402,394 0.3637 4.19%
2002-01-24 0 1.670 1.660 1.680 1.670 1.720 282,000 477,320 1.6926 0.353 0.351 0.355 0.353 0.363 1,334,550 0.3577 -1.76%
2002-01-23 0 1.700 1.680 1.700 1.660 1.700 212,100 357,581 1.6859 0.359 0.355 0.359 0.351 0.359 1,003,752 0.3562 3.03%
2002-01-22 0 1.650 1.650 1.670 1.650 1.670 316,000 526,040 1.6647 0.349 0.349 0.353 0.349 0.353 1,495,454 0.3518 -1.20%
2002-01-21 0 1.670 1.670 1.690 1.650 1.670 120,000 199,800 1.6650 0.353 0.353 0.357 0.349 0.353 567,894 0.3518 1.21%
2002-01-18 0 1.650 1.650 1.670 1.650 1.650 70,000 115,500 1.6500 0.349 0.349 0.353 0.349 0.349 331,271 0.3487 0.30%
2002-01-17 0 1.680 1.680 1.690 1.650 1.690 833,600 1,398,044 1.6771 0.348 0.348 0.350 0.341 0.350 4,028,904 0.3470 0.60%
2002-01-16 0 1.670 1.660 1.690 1.650 1.690 1,643,000 2,740,440 1.6679 0.346 0.343 0.350 0.341 0.350 7,940,847 0.3451 1.21%
2002-01-15 0 1.650 1.640 1.660 1.630 1.650 359,000 590,520 1.6449 0.341 0.339 0.343 0.337 0.341 1,735,097 0.3403 0.61%
2002-01-14 0 1.640 1.630 1.650 1.620 1.650 942,859 1,539,746 1.6331 0.339 0.337 0.341 0.335 0.341 4,556,968 0.3379 1.23%
2002-01-11 0 1.620 1.620 1.630 1.610 1.630 332,900 539,033 1.6192 0.335 0.335 0.337 0.333 0.337 1,608,952 0.3350 0.00%
2002-01-10 0 1.620 1.610 1.630 1.620 1.620 400,000 648,000 1.6200 0.335 0.333 0.337 0.335 0.335 1,933,255 0.3352 0.62%
2002-01-09 0 1.610 1.610 1.620 1.610 1.620 380,000 614,900 1.6182 0.333 0.333 0.335 0.333 0.335 1,836,593 0.3348 -0.62%
2002-01-08 0 1.620 1.610 1.630 1.610 1.620 388,000 628,060 1.6187 0.335 0.333 0.337 0.333 0.335 1,875,258 0.3349 0.00%
2002-01-07 0 1.620 1.610 1.630 1.610 1.620 710,000 1,146,100 1.6142 0.335 0.333 0.337 0.333 0.335 3,431,528 0.3340 0.62%
2002-01-04 0 1.610 1.600 1.620 1.610 1.620 510,000 823,160 1.6140 0.333 0.331 0.335 0.333 0.335 2,464,901 0.3340 -0.62%
2002-01-03 0 1.620 1.610 1.620 1.600 1.620 712,000 1,150,640 1.6161 0.335 0.333 0.335 0.331 0.335 3,441,195 0.3344 1.25%
2002-01-02 0 1.600 1.580 1.620 1.590 1.610 210,000 336,900 1.6043 0.331 0.327 0.335 0.329 0.333 1,014,959 0.3319 0.00%
2001-12-31 0 1.600 1.530 1.600 - - 0 0 - 0.331 0.317 0.331 - - 0 - 0.00%
2001-12-28 0 1.600 1.550 1.600 - - 0 0 - 0.331 0.321 0.331 - - 0 - 0.00%
2001-12-27 0 1.600 1.570 1.600 - - 0 0 - 0.331 0.325 0.331 - - 0 - -0.62%
2001-12-24 0 1.610 1.570 1.620 - - 0 0 - 0.333 0.325 0.335 - - 0 - 0.00%
2001-12-21 0 1.610 1.550 1.620 1.600 1.610 48,000 77,480 1.6142 0.333 0.321 0.335 0.331 0.333 231,991 0.3340 -0.62%
2001-12-20 0 1.620 1.590 1.620 1.610 1.620 276,000 445,860 1.6154 0.335 0.329 0.335 0.333 0.335 1,333,946 0.3342 0.00%
2001-12-19 0 1.620 1.600 1.640 1.600 1.650 838,000 1,363,400 1.6270 0.335 0.331 0.339 0.331 0.341 4,050,170 0.3366 -1.82%
2001-12-18 0 1.650 1.650 1.660 1.650 1.660 308,000 508,400 1.6506 0.341 0.341 0.343 0.341 0.343 1,488,607 0.3415 0.00%
2001-12-17 0 1.650 1.640 1.730 1.630 1.670 728,000 1,201,520 1.6504 0.341 0.339 0.358 0.337 0.346 3,518,525 0.3415 1.23%
2001-12-14 0 1.630 1.630 1.640 1.630 1.630 366,400 597,144 1.6298 0.337 0.337 0.339 0.337 0.337 1,770,862 0.3372 0.00%
2001-12-13 0 1.630 1.630 1.650 1.630 1.640 375,000 611,600 1.6309 0.337 0.337 0.341 0.337 0.339 1,812,427 0.3374 0.00%
2001-12-12 0 1.630 1.610 1.640 1.610 1.640 528,000 859,920 1.6286 0.337 0.333 0.339 0.333 0.339 2,551,897 0.3370 0.62%
2001-12-11 0 1.620 1.620 1.630 1.610 1.620 355,000 574,670 1.6188 0.335 0.335 0.337 0.333 0.335 1,715,764 0.3349 0.62%
2001-12-10 0 1.610 1.590 1.610 1.580 1.610 180,000 286,540 1.5919 0.333 0.329 0.333 0.327 0.333 869,965 0.3294 1.26%
2001-12-07 0 1.590 1.580 1.590 1.580 1.590 156,000 247,540 1.5868 0.329 0.327 0.329 0.327 0.329 753,970 0.3283 1.27%
2001-12-06 0 1.570 1.570 1.580 1.540 1.580 104,000 162,880 1.5662 0.325 0.325 0.327 0.319 0.327 502,646 0.3240 0.64%
2001-12-05 0 1.560 1.550 1.560 1.550 1.570 360,000 560,440 1.5568 0.323 0.321 0.323 0.321 0.325 1,739,930 0.3221 0.65%
2001-12-04 0 1.550 1.520 1.550 1.530 1.610 577,400 901,178 1.5608 0.321 0.314 0.321 0.317 0.333 2,790,654 0.3229 1.97%
2001-12-03 0 1.520 1.520 1.550 1.510 1.510 5,020,000 7,530,200 1.5000 0.314 0.314 0.321 0.312 0.312 24,262,356 0.3104 0.66%
2001-11-30 0 1.510 1.500 1.510 1.510 1.530 124,000 188,040 1.5165 0.312 0.310 0.312 0.312 0.317 599,309 0.3138 0.00%
2001-11-29 0 1.510 1.500 1.510 1.510 1.530 164,000 248,780 1.5170 0.312 0.310 0.312 0.312 0.317 792,635 0.3139 0.00%
2001-11-28 0 1.510 1.500 1.510 1.500 1.530 192,000 289,360 1.5071 0.312 0.310 0.312 0.310 0.317 927,963 0.3118 0.00%
2001-11-27 0 1.510 1.490 1.510 1.500 1.510 126,000 190,160 1.5092 0.312 0.308 0.312 0.310 0.312 608,975 0.3123 0.67%
2001-11-26 0 1.500 1.450 1.500 1.510 1.510 600,000 906,000 1.5100 0.310 0.300 0.310 0.312 0.312 2,899,883 0.3124 2.74%
2001-11-23 0 1.460 1.460 1.490 1.460 1.460 101,000 147,400 1.4594 0.302 0.302 0.308 0.302 0.302 488,147 0.3020 0.69%
2001-11-22 0 1.450 1.400 1.500 1.450 1.470 140,000 203,760 1.4554 0.300 0.290 0.310 0.300 0.304 676,639 0.3011 0.00%
2001-11-21 0 1.450 1.450 1.490 1.450 1.450 56,000 81,200 1.4500 0.300 0.300 0.308 0.300 0.300 270,656 0.3000 -0.68%
2001-11-20 0 1.460 1.460 1.490 1.460 1.460 142,000 207,320 1.4600 0.302 0.302 0.308 0.302 0.302 686,306 0.3021 1.39%
2001-11-19 0 1.440 - - 1.440 1.480 212,000 309,280 1.4589 0.298 - - 0.298 0.306 1,024,625 0.3018 -0.69%
2001-11-16 0 1.450 1.450 1.480 - - 0 0 - 0.300 0.300 0.306 - - 0 - 0.00%
2001-11-15 0 1.450 1.450 1.470 - - 0 0 - 0.300 0.300 0.304 - - 0 - 0.69%
2001-11-14 0 1.440 1.420 - - - 500 695 1.3900 0.298 0.294 - - - 2,417 0.2876 0.00%
2001-11-13 0 1.440 1.440 1.470 1.440 1.440 3,830,400 5,366,540 1.4010 0.298 0.298 0.304 0.298 0.298 18,512,854 0.2899 2.86%
2001-11-12 0 1.400 1.400 1.430 1.400 1.440 300,000 426,000 1.4200 0.290 0.290 0.296 0.290 0.298 1,449,942 0.2938 -2.78%
2001-11-09 0 1.440 1.440 1.480 1.440 1.440 36,000 51,840 1.4400 0.298 0.298 0.306 0.298 0.298 173,993 0.2979 -1.37%
2001-11-08 0 1.460 - 1.460 1.460 1.500 483,000 716,300 1.4830 0.302 - 0.302 0.302 0.310 2,334,406 0.3068 -2.01%
2001-11-07 0 1.490 1.490 1.500 1.490 1.500 270,801 403,761 1.4910 0.308 0.308 0.310 0.308 0.310 1,308,819 0.3085 0.68%
2001-11-06 0 1.480 1.480 1.490 1.480 1.480 300,000 444,000 1.4800 0.306 0.306 0.308 0.306 0.306 1,449,942 0.3062 0.00%
2001-11-05 0 1.480 1.470 1.480 1.470 1.480 280,000 413,700 1.4775 0.306 0.304 0.306 0.304 0.306 1,353,279 0.3057 0.00%
2001-11-02 0 1.480 1.470 1.490 1.470 1.480 204,000 300,180 1.4715 0.306 0.304 0.308 0.304 0.306 985,960 0.3045 0.68%
2001-11-01 0 1.470 1.470 1.480 1.460 1.470 240,000 351,800 1.4658 0.304 0.304 0.306 0.302 0.304 1,159,953 0.3033 -0.68%
2001-10-31 0 1.480 1.470 1.490 1.470 1.480 250,000 368,200 1.4728 0.306 0.304 0.308 0.304 0.306 1,208,285 0.3047 0.68%
2001-10-30 0 1.470 1.460 1.470 1.470 1.470 32,000 47,040 1.4700 0.304 0.302 0.304 0.304 0.304 154,660 0.3042 0.00%
2001-10-29 0 1.470 1.470 1.480 1.470 1.470 80,000 117,600 1.4700 0.304 0.304 0.306 0.304 0.304 386,651 0.3042 0.00%
2001-10-26 0 1.470 1.470 1.480 1.470 1.490 1,230,400 1,813,872 1.4742 0.304 0.304 0.306 0.304 0.308 5,946,694 0.3050 0.68%
2001-10-24 0 1.460 1.460 1.480 1.460 1.470 206,000 301,120 1.4617 0.302 0.302 0.306 0.302 0.304 995,627 0.3024 0.00%
2001-10-23 0 1.460 1.450 1.460 1.450 1.460 201,000 292,280 1.4541 0.302 0.300 0.302 0.300 0.302 971,461 0.3009 0.69%
2001-10-22 0 1.450 1.430 1.460 1.450 1.450 30,000 43,500 1.4500 0.300 0.296 0.302 0.300 0.300 144,994 0.3000 -0.68%
2001-10-19 0 1.460 1.440 1.460 1.460 1.460 2,000 2,920 1.4600 0.302 0.298 0.302 0.302 0.302 9,666 0.3021 0.69%
2001-10-18 0 1.450 1.430 1.460 1.450 1.460 118,000 171,880 1.4566 0.300 0.296 0.302 0.300 0.302 570,310 0.3014 -0.68%
2001-10-17 0 1.460 1.450 1.460 1.450 1.460 523,000 763,000 1.4589 0.302 0.300 0.302 0.300 0.302 2,527,732 0.3019 0.00%
2001-10-16 0 1.460 1.430 1.460 1.450 1.460 260,800 378,760 1.4523 0.302 0.296 0.302 0.300 0.302 1,260,483 0.3005 2.10%
2001-10-15 0 1.430 1.430 1.460 1.430 1.430 150,000 214,500 1.4300 0.296 0.296 0.302 0.296 0.296 724,971 0.2959 2.14%
2001-10-12 0 1.400 1.400 1.450 1.400 1.400 14,000 19,600 1.4000 0.290 0.290 0.300 0.290 0.290 67,664 0.2897 0.00%
2001-10-11 0 1.400 1.400 1.460 1.400 1.400 84,000 117,600 1.4000 0.290 0.290 0.302 0.290 0.290 405,984 0.2897 0.00%
2001-10-10 0 1.400 1.380 1.400 1.400 1.440 68,000 95,280 1.4012 0.290 0.286 0.290 0.290 0.298 328,653 0.2899 -3.45%
2001-10-09 0 1.450 1.440 1.470 1.450 1.460 74,000 107,800 1.4568 0.300 0.298 0.304 0.300 0.302 357,652 0.3014 -2.03%
2001-10-08 0 1.480 1.450 1.490 1.480 1.500 46,000 68,280 1.4843 0.306 0.300 0.308 0.306 0.310 222,324 0.3071 0.00%
2001-10-05 0 1.480 - 1.480 1.470 1.480 57,000 83,740 1.4691 0.306 - 0.306 0.304 0.306 275,489 0.3040 -1.33%
2001-10-04 0 1.500 1.430 1.500 1.500 1.500 82,000 123,000 1.5000 0.310 0.296 0.310 0.310 0.310 396,317 0.3104 0.00%
2001-10-03 0 1.500 - 1.500 1.500 1.500 32,000 48,000 1.5000 0.310 - 0.310 0.310 0.310 154,660 0.3104 0.00%
2001-09-28 0 1.500 1.500 - 1.480 1.500 242,000 360,880 1.4912 0.310 0.310 - 0.306 0.310 1,169,620 0.3085 2.74%
2001-09-27 0 1.460 1.460 1.480 1.450 1.450 44,000 63,800 1.4500 0.302 0.302 0.306 0.300 0.300 212,658 0.3000 0.69%
2001-09-26 0 1.450 1.380 1.480 1.450 1.450 42,000 60,960 1.4514 0.300 0.286 0.306 0.300 0.300 202,992 0.3003 0.00%
2001-09-25 0 1.450 1.400 1.480 1.450 1.450 22,000 31,900 1.4500 0.300 0.290 0.306 0.300 0.300 106,329 0.3000 0.00%
2001-09-24 0 1.450 1.420 1.450 1.450 1.490 233,000 339,070 1.4552 0.300 0.294 0.300 0.300 0.308 1,126,121 0.3011 -3.33%
2001-09-21 0 1.500 - 1.500 1.500 1.500 84,000 126,000 1.5000 0.310 - 0.310 0.310 0.310 405,984 0.3104 0.00%
2001-09-20 0 1.500 - 1.500 1.490 1.500 70,000 104,780 1.4969 0.310 - 0.310 0.308 0.310 338,320 0.3097 0.67%
2001-09-19 0 1.490 - 1.490 1.500 1.530 42,000 63,660 1.5157 0.308 - 0.308 0.310 0.317 202,992 0.3136 1.36%
2001-09-18 0 1.470 - 1.490 1.470 1.470 3,100 4,480 1.4452 0.304 - 0.308 0.304 0.304 14,983 0.2990 0.00%
2001-09-17 0 1.470 - 1.500 1.470 1.470 7,200 10,840 1.5056 0.304 - 0.310 0.304 0.304 34,799 0.3115 -5.16%
2001-09-14 0 1.550 - 1.550 1.560 1.560 21,250 33,088 1.5571 0.321 - 0.321 0.323 0.323 102,704 0.3222 3.33%
2001-09-13 0 1.500 - 1.500 1.480 1.500 342,000 511,500 1.4956 0.310 - 0.310 0.306 0.310 1,652,933 0.3094 0.00%
2001-09-12 0 1.500 1.460 1.570 1.500 1.500 58,800 88,120 1.4986 0.310 0.302 0.325 0.310 0.310 284,189 0.3101 -4.46%
2001-09-11 0 1.570 1.510 1.580 1.570 1.570 42,000 64,740 1.5414 0.325 0.312 0.327 0.325 0.325 202,992 0.3189 4.67%
2001-09-10 0 1.500 1.500 1.590 1.500 1.580 70,000 106,600 1.5229 0.310 0.310 0.329 0.310 0.327 338,320 0.3151 -0.66%
2001-09-07 0 1.510 1.510 1.540 1.510 1.510 85,000 128,280 1.5092 0.312 0.312 0.319 0.312 0.312 410,817 0.3123 0.67%
2001-09-06 0 1.500 1.500 1.550 1.500 1.540 53,800 82,628 1.5358 0.310 0.310 0.321 0.310 0.319 260,023 0.3178 -3.23%
2001-09-05 0 1.550 1.500 1.570 1.500 1.550 8,000 12,300 1.5375 0.321 0.310 0.325 0.310 0.321 38,665 0.3181 -1.27%
2001-09-04 0 1.570 1.560 1.570 1.570 1.570 60,000 94,200 1.5700 0.325 0.323 0.325 0.325 0.325 289,988 0.3248 1.95%
2001-09-03 0 1.540 1.540 1.570 1.540 1.560 320,000 497,600 1.5550 0.319 0.319 0.325 0.319 0.323 1,546,604 0.3217 -1.91%
2001-08-31 0 1.570 1.560 1.590 1.570 1.600 66,000 104,400 1.5818 0.325 0.323 0.329 0.325 0.331 318,987 0.3273 -1.87%
2001-08-30 0 1.600 1.570 1.610 1.600 1.600 100,000 160,000 1.6000 0.331 0.325 0.333 0.331 0.331 483,314 0.3310 0.63%
2001-08-29 0 1.590 1.570 1.610 1.590 1.620 82,000 131,340 1.6017 0.329 0.325 0.333 0.329 0.335 396,317 0.3314 1.27%
2001-08-28 0 1.570 1.550 1.620 - - 0 0 - 0.325 0.321 0.335 - - 0 - 0.00%
2001-08-27 0 1.570 1.550 1.610 1.570 1.570 10,000 15,700 1.5700 0.325 0.321 0.333 0.325 0.325 48,331 0.3248 -3.09%
2001-08-24 0 1.620 - 1.620 1.620 1.620 90,000 145,800 1.6200 0.335 - 0.335 0.335 0.335 434,982 0.3352 0.00%
2001-08-23 0 1.620 1.570 1.620 1.620 1.620 32,000 51,840 1.6200 0.335 0.325 0.335 0.335 0.335 154,660 0.3352 1.25%
2001-08-22 0 1.600 1.570 1.620 1.580 1.620 472,000 756,180 1.6021 0.331 0.325 0.335 0.327 0.335 2,281,241 0.3315 -1.23%
2001-08-21 0 1.620 1.610 1.630 1.610 1.650 334,000 545,520 1.6333 0.335 0.333 0.337 0.333 0.341 1,614,268 0.3379 -1.22%
2001-08-20 0 1.640 1.640 1.650 1.620 1.640 106,000 173,120 1.6332 0.339 0.339 0.341 0.335 0.339 512,313 0.3379 1.23%
2001-08-17 0 1.620 1.610 1.630 1.620 1.620 20,000 32,400 1.6200 0.335 0.333 0.337 0.335 0.335 96,663 0.3352 0.62%
2001-08-16 0 1.610 1.600 1.620 1.600 1.610 120,000 192,300 1.6025 0.333 0.331 0.335 0.331 0.333 579,977 0.3316 1.26%
2001-08-15 0 1.590 1.580 1.640 1.590 1.590 80,000 127,200 1.5900 0.329 0.327 0.339 0.329 0.329 386,651 0.3290 0.63%
2001-08-14 0 1.580 1.580 1.590 1.580 1.590 128,000 203,440 1.5894 0.327 0.327 0.329 0.327 0.329 618,642 0.3288 -0.63%
2001-08-13 0 1.590 1.590 1.600 1.580 1.600 180,000 286,200 1.5900 0.329 0.329 0.331 0.327 0.331 869,965 0.3290 0.63%
2001-08-10 0 1.580 1.580 1.600 - - 0 0 - 0.327 0.327 0.331 - - 0 - 0.64%
2001-08-09 0 1.570 1.570 1.600 1.570 1.570 56,000 88,280 1.5764 0.325 0.325 0.331 0.325 0.325 270,656 0.3262 -1.87%
2001-08-08 0 1.600 1.580 1.600 1.580 1.670 28,000 44,940 1.6050 0.331 0.327 0.331 0.327 0.346 135,328 0.3321 1.91%
2001-08-07 0 1.570 1.570 1.590 1.550 1.570 32,000 50,200 1.5688 0.325 0.325 0.329 0.321 0.325 154,660 0.3246 -0.17%
2001-08-06 0 1.800 1.800 1.830 1.790 1.800 322,000 579,260 1.7989 0.325 0.325 0.331 0.324 0.325 1,781,165 0.3252 0.00%
2001-08-03 0 1.800 1.800 1.850 1.800 1.800 252,000 453,600 1.8000 0.325 0.325 0.334 0.325 0.325 1,393,955 0.3254 0.00%
2001-08-02 0 1.800 1.800 1.820 1.790 1.800 120,000 215,500 1.7958 0.325 0.325 0.329 0.324 0.325 663,788 0.3247 -0.55%
2001-08-01 0 1.810 - 1.820 1.800 1.820 276,000 498,680 1.8068 0.327 - 0.329 0.325 0.329 1,526,713 0.3266 0.56%
2001-07-31 0 1.800 1.800 1.810 1.800 1.800 410,000 738,000 1.8000 0.325 0.325 0.327 0.325 0.325 2,267,943 0.3254 0.00%
2001-07-30 0 1.800 1.770 1.810 1.800 1.800 706,000 1,270,800 1.8000 0.325 0.320 0.327 0.325 0.325 3,905,288 0.3254 0.00%
2001-07-27 0 1.800 1.780 1.800 1.800 1.820 64,000 116,040 1.8131 0.325 0.322 0.325 0.325 0.329 354,020 0.3278 0.00%
2001-07-26 0 1.800 1.780 1.810 1.800 1.800 436,000 784,800 1.8000 0.325 0.322 0.327 0.325 0.325 2,411,764 0.3254 -1.10%
2001-07-24 0 1.820 1.800 1.820 1.800 1.820 507,000 914,240 1.8032 0.329 0.325 0.329 0.325 0.329 2,804,506 0.3260 0.55%
2001-07-23 0 1.810 1.800 1.810 1.800 1.820 546,000 988,860 1.8111 0.327 0.325 0.327 0.325 0.329 3,020,237 0.3274 -1.09%
2001-07-20 0 1.830 1.810 1.830 1.750 1.840 739,000 1,331,500 1.8018 0.331 0.327 0.331 0.316 0.333 4,087,830 0.3257 6.40%
2001-07-19 0 1.720 1.720 1.770 1.720 1.720 10,000 17,200 1.7200 0.311 0.311 0.320 0.311 0.311 55,316 0.3109 -2.27%
2001-07-18 0 1.760 1.760 1.770 1.750 1.750 210,000 367,500 1.7500 0.318 0.318 0.320 0.316 0.316 1,161,630 0.3164 0.57%
2001-07-17 0 1.750 1.750 1.800 1.750 1.800 10,000 17,800 1.7800 0.316 0.316 0.325 0.316 0.325 55,316 0.3218 -2.78%
2001-07-16 0 1.800 - 1.800 1.800 1.820 40,000 72,600 1.8150 0.325 - 0.325 0.325 0.329 221,263 0.3281 -1.64%
2001-07-13 0 1.830 1.830 1.840 1.820 1.850 180,000 330,560 1.8364 0.331 0.331 0.333 0.329 0.334 995,682 0.3320 -0.54%
2001-07-12 0 1.840 1.820 1.840 1.810 1.840 581,500 1,061,945 1.8262 0.333 0.329 0.333 0.327 0.333 3,216,607 0.3301 2.22%
2001-07-11 0 1.800 1.780 1.820 1.790 1.800 30,000 53,800 1.7933 0.325 0.322 0.329 0.324 0.325 165,947 0.3242 2.27%
2001-07-10 0 1.760 1.760 - 1.720 1.760 341,000 592,040 1.7362 0.318 0.318 - 0.311 0.318 1,886,265 0.3139 1.73%
2001-07-09 0 1.730 1.730 1.740 1.720 1.740 261,000 450,410 1.7257 0.313 0.313 0.315 0.311 0.315 1,443,740 0.3120 1.76%
2001-07-05 0 1.700 1.700 1.710 1.700 1.700 50,000 85,000 1.7000 0.307 0.307 0.309 0.307 0.307 276,578 0.3073 0.00%
2001-07-04 0 1.700 1.700 1.710 1.700 1.700 206,000 350,200 1.7000 0.307 0.307 0.309 0.307 0.307 1,139,503 0.3073 0.00%
2001-07-03 0 1.700 1.700 1.710 1.700 1.710 324,000 551,400 1.7019 0.307 0.307 0.309 0.307 0.309 1,792,228 0.3077 -0.58%
2001-06-29 0 1.710 1.700 1.720 1.710 1.710 90,000 153,900 1.7100 0.309 0.307 0.311 0.309 0.309 497,841 0.3091 0.00%
2001-06-28 0 1.710 1.710 1.720 1.710 1.710 178,000 304,380 1.7100 0.309 0.309 0.311 0.309 0.309 984,619 0.3091 0.59%
2001-06-27 0 1.700 1.700 1.720 1.700 1.710 380,000 646,180 1.7005 0.307 0.307 0.311 0.307 0.309 2,101,996 0.3074 0.00%
2001-06-26 0 1.700 1.700 1.710 1.700 1.700 230,000 391,000 1.7000 0.307 0.307 0.309 0.307 0.307 1,272,261 0.3073 0.00%
2001-06-22 0 1.700 1.700 1.710 1.700 1.700 100,000 170,000 1.7000 0.307 0.307 0.309 0.307 0.307 553,157 0.3073 0.00%
2001-06-21 0 1.700 1.700 1.720 1.700 1.700 120,000 204,000 1.7000 0.307 0.307 0.311 0.307 0.307 663,788 0.3073 0.00%
2001-06-20 0 1.700 1.700 1.730 1.700 1.700 224,000 380,800 1.7000 0.307 0.307 0.313 0.307 0.307 1,239,071 0.3073 -1.16%
2001-06-19 0 1.720 1.700 1.720 1.700 1.720 56,000 95,320 1.7021 0.311 0.307 0.311 0.307 0.311 309,768 0.3077 1.18%
2001-06-18 0 1.700 1.700 1.720 1.700 1.700 140,000 238,000 1.7000 0.307 0.307 0.311 0.307 0.307 774,420 0.3073 0.00%
2001-06-15 0 1.700 1.700 1.720 1.700 1.710 228,000 388,900 1.7057 0.307 0.307 0.311 0.307 0.309 1,261,198 0.3084 -1.16%
2001-06-14 0 1.720 1.700 1.720 1.710 1.720 106,000 182,020 1.7172 0.311 0.307 0.311 0.309 0.311 586,346 0.3104 0.00%
2001-06-13 0 1.720 1.700 1.720 1.700 1.720 222,500 380,215 1.7088 0.311 0.307 0.311 0.307 0.311 1,230,774 0.3089 1.78%
2001-06-12 0 1.690 1.690 1.710 1.680 1.700 686,000 1,160,440 1.6916 0.306 0.306 0.309 0.304 0.307 3,794,656 0.3058 2.42%
2001-06-11 0 1.650 1.650 1.670 1.650 1.680 606,000 1,008,920 1.6649 0.298 0.298 0.302 0.298 0.304 3,352,131 0.3010 0.61%
2001-06-08 0 1.640 1.630 1.650 1.620 1.650 721,500 1,183,230 1.6400 0.296 0.295 0.298 0.293 0.298 3,991,027 0.2965 0.00%
2001-06-07 0 1.640 1.630 1.640 1.630 1.650 741,000 1,218,980 1.6450 0.296 0.295 0.296 0.295 0.298 4,098,893 0.2974 0.00%
2001-06-06 0 1.640 1.610 1.640 1.600 1.640 126,000 204,620 1.6240 0.296 0.291 0.296 0.289 0.296 696,978 0.2936 0.00%
2001-06-05 0 1.640 1.610 1.640 1.630 1.640 46,000 75,140 1.6335 0.296 0.291 0.296 0.295 0.296 254,452 0.2953 0.00%
2001-06-04 0 1.640 1.630 1.640 1.630 1.640 32,000 52,240 1.6325 0.296 0.295 0.296 0.295 0.296 177,010 0.2951 0.61%
2001-06-01 0 1.630 1.630 1.640 1.630 1.640 64,000 104,760 1.6369 0.295 0.295 0.296 0.295 0.296 354,020 0.2959 0.00%
2001-05-31 0 1.630 1.600 1.630 1.600 1.630 57,500 92,225 1.6039 0.295 0.289 0.295 0.289 0.295 318,065 0.2900 -2.40%
2001-05-30 0 1.670 1.630 1.670 1.600 1.670 764,500 1,252,970 1.6389 0.302 0.295 0.302 0.289 0.302 4,228,885 0.2963 5.03%
2001-05-29 0 1.590 1.590 1.610 1.590 1.610 80,000 128,020 1.6003 0.287 0.287 0.291 0.287 0.291 442,526 0.2893 -1.24%
2001-05-28 0 1.610 1.610 1.620 1.600 1.610 98,000 157,400 1.6061 0.291 0.291 0.293 0.289 0.291 542,094 0.2904 0.62%
2001-05-25 0 1.600 1.580 1.620 1.600 1.600 92,000 147,200 1.6000 0.289 0.286 0.293 0.289 0.289 508,904 0.2892 1.27%
2001-05-24 0 1.580 1.580 1.590 1.580 1.580 54,000 85,320 1.5800 0.286 0.286 0.287 0.286 0.286 298,705 0.2856 0.00%
2001-05-23 0 1.580 1.570 1.600 1.580 1.600 132,000 209,700 1.5886 0.286 0.284 0.289 0.286 0.289 730,167 0.2872 0.00%
2001-05-22 0 1.580 1.580 1.600 1.570 1.580 458,000 722,140 1.5767 0.286 0.286 0.289 0.284 0.286 2,533,459 0.2850 1.28%
2001-05-21 0 1.560 1.530 1.570 1.500 1.560 548,000 849,600 1.5504 0.282 0.277 0.284 0.271 0.282 3,031,300 0.2803 2.63%
2001-05-18 0 1.520 1.500 1.550 1.520 1.530 30,000 45,680 1.5227 0.275 0.271 0.280 0.275 0.277 165,947 0.2753 -1.94%
2001-05-17 0 1.550 1.530 1.550 1.550 1.550 120,500 186,740 1.5497 0.280 0.277 0.280 0.280 0.280 666,554 0.2802 0.65%
2001-05-16 0 1.540 1.530 1.560 1.510 1.540 586,500 893,270 1.5231 0.278 0.277 0.282 0.273 0.278 3,244,265 0.2753 2.67%
2001-05-15 0 1.500 1.500 1.530 1.500 1.540 272,500 413,085 1.5159 0.271 0.271 0.277 0.271 0.278 1,507,353 0.2740 -1.96%
2001-05-14 0 1.530 1.500 1.540 1.530 1.530 4,000 6,120 1.5300 0.277 0.271 0.278 0.277 0.277 22,126 0.2766 0.00%
2001-05-11 0 1.530 1.520 1.530 1.520 1.530 80,000 121,700 1.5213 0.277 0.275 0.277 0.275 0.277 442,526 0.2750 0.00%
2001-05-10 0 1.530 1.520 1.530 1.520 1.530 70,000 106,500 1.5214 0.277 0.275 0.277 0.275 0.277 387,210 0.2750 1.32%
2001-05-09 0 1.510 1.500 1.510 1.500 1.520 88,000 132,420 1.5048 0.273 0.271 0.273 0.271 0.275 486,778 0.2720 -0.66%
2001-05-08 0 1.520 1.510 1.520 1.510 1.520 86,000 130,120 1.5130 0.275 0.273 0.275 0.273 0.275 475,715 0.2735 0.66%
2001-05-07 0 1.510 1.490 1.520 1.510 1.510 40,000 60,400 1.5100 0.273 0.269 0.275 0.273 0.273 221,263 0.2730 0.00%
2001-05-04 0 1.510 1.500 1.510 1.510 1.510 10,000 15,100 1.5100 0.273 0.271 0.273 0.273 0.273 55,316 0.2730 -0.66%
2001-05-03 0 1.520 1.490 1.520 1.510 1.520 94,000 142,860 1.5198 0.275 0.269 0.275 0.273 0.275 519,967 0.2747 2.70%
2001-05-02 0 1.480 1.480 1.500 1.480 1.530 270,500 406,115 1.5013 0.268 0.268 0.271 0.268 0.277 1,496,289 0.2714 2.07%
2001-04-27 0 1.450 1.450 1.490 1.440 1.470 168,000 245,720 1.4626 0.262 0.262 0.269 0.260 0.266 929,304 0.2644 -2.03%
2001-04-26 0 1.480 1.440 1.480 1.480 1.480 71,000 105,000 1.4789 0.268 0.260 0.268 0.268 0.268 392,741 0.2674 0.00%
2001-04-25 0 1.480 1.450 1.500 1.480 1.480 50,000 74,000 1.4800 0.268 0.262 0.271 0.268 0.268 276,578 0.2676 0.00%
2001-04-24 0 1.480 1.440 1.490 1.480 1.480 20,000 29,600 1.4800 0.268 0.260 0.269 0.268 0.268 110,631 0.2676 0.00%
2001-04-23 0 1.480 1.460 1.490 1.480 1.480 57,500 85,010 1.4784 0.268 0.264 0.269 0.268 0.268 318,065 0.2673 2.07%
2001-04-20 0 1.450 1.440 1.490 - - 0 0 - 0.262 0.260 0.269 - - 0 - 0.00%
2001-04-19 0 1.450 1.440 1.490 1.450 1.450 120,000 174,000 1.4500 0.262 0.260 0.269 0.262 0.262 663,788 0.2621 -0.68%
2001-04-18 0 1.460 1.460 1.490 1.460 1.460 52,000 75,920 1.4600 0.264 0.264 0.269 0.264 0.264 287,642 0.2639 0.00%
2001-04-17 0 1.460 1.460 1.480 1.460 1.480 120,000 175,600 1.4633 0.264 0.264 0.268 0.264 0.268 663,788 0.2645 -1.35%
2001-04-12 0 1.480 1.450 1.490 1.450 1.480 70,000 103,000 1.4714 0.268 0.262 0.269 0.262 0.268 387,210 0.2660 3.50%
2001-04-11 0 1.430 1.430 1.470 1.430 1.440 248,000 356,640 1.4381 0.259 0.259 0.266 0.259 0.260 1,371,829 0.2600 -3.38%
2001-04-10 0 1.480 1.430 1.480 1.480 1.480 20,000 29,600 1.4800 0.268 0.259 0.268 0.268 0.268 110,631 0.2676 0.68%
2001-04-09 0 1.470 1.450 1.480 1.470 1.470 8,000 11,760 1.4700 0.266 0.262 0.268 0.266 0.266 44,253 0.2657 0.00%
2001-04-06 0 1.470 1.450 1.500 1.470 1.470 130,000 191,100 1.4700 0.266 0.262 0.271 0.266 0.266 719,104 0.2657 0.00%
2001-04-04 0 1.470 1.420 - 1.470 1.470 100,000 147,000 1.4700 0.266 0.257 - 0.266 0.266 553,157 0.2657 0.00%
2001-04-03 0 1.470 1.430 - 1.450 1.470 113,000 165,900 1.4681 0.266 0.259 - 0.262 0.266 625,067 0.2654 1.38%
2001-04-02 0 1.450 1.420 1.470 1.450 1.450 113,000 163,780 1.4494 0.262 0.257 0.266 0.262 0.262 625,067 0.2620 2.84%
2001-03-30 0 1.410 1.410 1.450 1.410 1.440 126,000 178,440 1.4162 0.255 0.255 0.262 0.255 0.260 696,978 0.2560 0.00%
2001-03-29 0 1.410 1.410 1.440 1.400 1.430 879,000 1,246,095 1.4176 0.255 0.255 0.260 0.253 0.259 4,862,249 0.2563 -2.76%
2001-03-28 0 1.450 1.430 1.450 1.450 1.450 200,000 290,000 1.4500 0.262 0.259 0.262 0.262 0.262 1,106,314 0.2621 0.00%
2001-03-27 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 0.262 0.257 0.262 0.262 0.262 276,578 0.2621 0.00%
2001-03-26 0 1.450 1.410 1.460 1.450 1.450 100,000 145,000 1.4500 0.262 0.255 0.264 0.262 0.262 553,157 0.2621 2.84%
2001-03-23 0 1.410 1.410 - 1.460 1.460 50,000 73,000 1.4600 0.255 0.255 - 0.264 0.264 276,578 0.2639 0.00%
2001-03-22 0 1.410 1.390 1.410 1.420 1.420 76,000 107,820 1.4187 0.255 0.251 0.255 0.257 0.257 420,399 0.2565 -1.40%
2001-03-21 0 1.430 1.430 1.440 1.420 1.440 60,000 85,400 1.4233 0.259 0.259 0.260 0.257 0.260 331,894 0.2573 0.70%
2001-03-20 0 1.420 1.420 1.500 1.420 1.480 66,000 96,800 1.4667 0.257 0.257 0.271 0.257 0.268 365,084 0.2651 0.00%
2001-03-19 0 1.420 1.420 1.470 1.410 1.410 14,000 19,740 1.4100 0.257 0.257 0.266 0.255 0.255 77,442 0.2549 -0.70%
2001-03-16 0 1.430 1.410 1.450 - - 0 0 - 0.259 0.255 0.262 - - 0 - 0.00%
2001-03-15 0 1.430 1.410 1.450 1.400 1.430 142,000 201,300 1.4176 0.259 0.255 0.262 0.253 0.259 785,483 0.2563 2.14%
2001-03-14 0 1.400 1.400 1.420 1.400 1.400 72,000 100,800 1.4000 0.253 0.253 0.257 0.253 0.253 398,273 0.2531 0.00%
2001-03-13 0 1.400 1.400 1.420 1.400 1.400 51,000 71,350 1.3990 0.253 0.253 0.257 0.253 0.253 282,110 0.2529 -1.41%
2001-03-12 0 1.420 1.420 1.440 1.420 1.420 105,000 149,030 1.4193 0.257 0.257 0.260 0.257 0.257 580,815 0.2566 0.00%
2001-03-09 0 1.420 1.420 1.440 1.420 1.430 100,000 142,060 1.4206 0.257 0.257 0.260 0.257 0.259 553,157 0.2568 1.43%
2001-03-08 0 1.400 1.400 1.430 1.400 1.400 20,500 28,675 1.3988 0.253 0.253 0.259 0.253 0.253 113,397 0.2529 -0.71%
2001-03-07 0 1.410 1.410 1.430 1.410 1.410 20,000 28,200 1.4100 0.255 0.255 0.259 0.255 0.255 110,631 0.2549 -0.70%
2001-03-06 0 1.420 1.410 1.430 1.400 1.420 50,000 70,400 1.4080 0.257 0.255 0.259 0.253 0.257 276,578 0.2545 1.43%
2001-03-05 0 1.400 1.400 1.430 1.400 1.400 127,500 178,425 1.3994 0.253 0.253 0.259 0.253 0.253 705,275 0.2530 -1.41%
2001-03-02 0 1.420 1.400 1.420 - - 0 0 - 0.257 0.253 0.257 - - 0 - -0.70%
2001-03-01 0 1.430 1.430 1.450 1.430 1.430 26,000 37,180 1.4300 0.259 0.259 0.262 0.259 0.259 143,821 0.2585 -1.38%
2001-02-28 0 1.450 1.430 1.460 1.450 1.450 40,000 58,000 1.4500 0.262 0.259 0.264 0.262 0.262 221,263 0.2621 0.00%
2001-02-27 0 1.450 1.430 1.450 1.420 1.450 66,000 93,780 1.4209 0.262 0.259 0.262 0.257 0.262 365,084 0.2569 1.40%
2001-02-26 0 1.430 1.430 1.460 1.420 1.430 72,000 102,660 1.4258 0.259 0.259 0.264 0.257 0.259 398,273 0.2578 -1.38%
2001-02-23 0 1.450 1.450 1.460 1.430 1.430 40,000 57,200 1.4300 0.262 0.262 0.264 0.259 0.259 221,263 0.2585 -0.68%
2001-02-22 0 1.460 1.450 1.460 1.460 1.460 97,500 142,275 1.4592 0.264 0.262 0.264 0.264 0.264 539,328 0.2638 0.69%
2001-02-21 0 1.450 1.450 1.490 1.450 1.450 63,000 91,300 1.4492 0.262 0.262 0.269 0.262 0.262 348,489 0.2620 -3.33%
2001-02-20 0 1.500 1.440 1.520 1.420 1.500 191,000 277,240 1.4515 0.271 0.260 0.275 0.257 0.271 1,056,530 0.2624 6.38%
2001-02-19 0 1.410 1.400 1.420 1.410 1.420 100,000 141,500 1.4150 0.255 0.253 0.257 0.255 0.257 553,157 0.2558 -0.70%
2001-02-16 0 1.420 1.420 1.430 1.420 1.420 50,000 71,000 1.4200 0.257 0.257 0.259 0.257 0.257 276,578 0.2567 0.00%
2001-02-15 0 1.420 1.410 1.450 1.420 1.450 76,000 109,280 1.4379 0.257 0.255 0.262 0.257 0.262 420,399 0.2599 0.71%
2001-02-14 0 1.410 1.400 1.430 1.410 1.410 74,000 104,340 1.4100 0.255 0.253 0.259 0.255 0.255 409,336 0.2549 -1.40%
2001-02-13 0 1.430 1.420 1.430 1.430 1.430 61,000 87,180 1.4292 0.259 0.257 0.259 0.259 0.259 337,426 0.2584 1.42%
2001-02-12 0 1.410 1.400 1.410 1.400 1.410 140,000 196,100 1.4007 0.255 0.253 0.255 0.253 0.255 774,420 0.2532 0.00%
2001-02-09 0 1.410 1.410 1.420 1.400 1.400 30,000 42,000 1.4000 0.255 0.255 0.257 0.253 0.253 165,947 0.2531 0.71%
2001-02-08 0 1.400 1.400 1.420 1.400 1.400 125,000 174,950 1.3996 0.253 0.253 0.257 0.253 0.253 691,446 0.2530 0.00%
2001-02-07 0 1.400 1.400 1.420 1.400 1.420 25,000 35,360 1.4144 0.253 0.253 0.257 0.253 0.257 138,289 0.2557 -1.41%
2001-02-06 0 1.420 1.400 1.420 1.400 1.450 218,500 307,075 1.4054 0.257 0.253 0.257 0.253 0.262 1,208,648 0.2541 -0.70%
2001-02-05 0 1.430 1.430 1.440 1.350 1.410 330,000 450,700 1.3658 0.259 0.259 0.260 0.244 0.255 1,825,418 0.2469 2.14%
2001-02-02 0 1.400 1.390 1.400 1.380 1.400 38,000 52,780 1.3889 0.253 0.251 0.253 0.249 0.253 210,200 0.2511 0.00%
2001-02-01 0 1.400 1.400 1.410 1.380 1.400 190,000 263,280 1.3857 0.253 0.253 0.255 0.249 0.253 1,050,998 0.2505 0.00%
2001-01-31 0 1.400 1.320 1.440 1.350 1.400 3,274,500 4,338,130 1.3248 0.253 0.239 0.260 0.244 0.253 18,113,123 0.2395 2.94%
2001-01-30 0 1.360 1.340 1.360 1.360 1.360 100,000 136,000 1.3600 0.246 0.242 0.246 0.246 0.246 553,157 0.2459 0.00%
2001-01-29 0 1.360 1.360 1.370 1.340 1.360 454,000 614,020 1.3525 0.246 0.246 0.248 0.242 0.246 2,511,332 0.2445 2.26%
2001-01-23 0 1.330 1.320 1.340 1.330 1.330 160,000 212,800 1.3300 0.240 0.239 0.242 0.240 0.240 885,051 0.2404 0.00%
2001-01-22 0 1.330 1.320 1.330 1.300 1.330 187,500 245,595 1.3098 0.240 0.239 0.240 0.235 0.240 1,037,169 0.2368 3.50%
2001-01-19 0 1.320 1.310 1.330 1.310 1.330 300,000 396,500 1.3217 0.232 0.231 0.234 0.231 0.234 1,704,670 0.2326 0.76%
2001-01-18 0 1.310 1.300 1.320 1.310 1.330 310,000 407,100 1.3132 0.231 0.229 0.232 0.231 0.234 1,761,493 0.2311 0.00%
2001-01-17 0 1.310 1.310 1.320 1.300 1.310 130,000 169,500 1.3038 0.231 0.231 0.232 0.229 0.231 738,690 0.2295 0.00%
2001-01-16 0 1.310 1.300 1.310 1.300 1.310 270,000 353,000 1.3074 0.231 0.229 0.231 0.229 0.231 1,534,203 0.2301 0.77%
2001-01-15 0 1.300 1.300 1.310 1.300 1.350 286,000 372,160 1.3013 0.229 0.229 0.231 0.229 0.238 1,625,119 0.2290 0.00%
2001-01-12 0 1.300 1.300 1.330 1.300 1.320 611,500 799,915 1.3081 0.229 0.229 0.234 0.229 0.232 3,474,686 0.2302 0.00%
2001-01-11 0 1.300 1.300 1.370 1.300 1.330 403,500 525,055 1.3013 0.229 0.229 0.241 0.229 0.234 2,292,782 0.2290 0.78%
2001-01-10 0 1.290 1.290 1.320 1.260 1.290 113,500 145,225 1.2795 0.227 0.227 0.232 0.222 0.227 644,934 0.2252 2.38%
2001-01-09 0 1.260 1.250 1.260 1.250 1.270 338,500 425,580 1.2573 0.222 0.220 0.222 0.220 0.224 1,923,436 0.2213 0.80%
2001-01-08 0 1.250 1.250 1.270 1.250 1.270 66,000 82,820 1.2548 0.220 0.220 0.224 0.220 0.224 375,027 0.2208 -0.79%
2001-01-05 0 1.260 1.230 1.270 1.260 1.270 95,000 119,780 1.2608 0.222 0.216 0.224 0.222 0.224 539,812 0.2219 -0.79%
2001-01-04 0 1.270 1.250 1.270 1.270 1.280 80,000 101,900 1.2738 0.224 0.220 0.224 0.224 0.225 454,579 0.2242 0.00%
2001-01-03 0 1.270 1.250 1.270 1.270 1.270 40,000 50,800 1.2700 0.224 0.220 0.224 0.224 0.224 227,289 0.2235 4.10%
2001-01-02 0 1.220 1.220 1.250 1.200 1.210 25,000 30,040 1.2016 0.215 0.215 0.220 0.211 0.213 142,056 0.2115 -2.40%
2000-12-29 0 1.250 1.230 1.280 1.250 1.260 289,000 363,280 1.2570 0.220 0.216 0.225 0.220 0.222 1,642,166 0.2212 -1.57%
2000-12-28 0 1.270 1.250 1.280 1.240 1.270 236,000 296,640 1.2569 0.224 0.220 0.225 0.218 0.224 1,341,007 0.2212 0.79%
2000-12-27 0 1.260 1.260 1.290 1.260 1.280 170,000 215,200 1.2659 0.222 0.222 0.227 0.222 0.225 965,980 0.2228 0.00%
2000-12-22 0 1.260 1.210 1.270 1.240 1.270 260,500 328,555 1.2612 0.222 0.213 0.224 0.218 0.224 1,480,222 0.2220 -0.79%
2000-12-21 0 1.270 1.270 1.280 1.270 1.270 198,000 251,460 1.2700 0.224 0.224 0.225 0.224 0.224 1,125,082 0.2235 -0.78%
2000-12-20 0 1.280 1.270 1.290 1.280 1.280 100,000 128,000 1.2800 0.225 0.224 0.227 0.225 0.225 568,223 0.2253 -0.78%
2000-12-19 0 1.290 - 1.300 1.280 1.290 200,000 257,000 1.2850 0.227 - 0.229 0.225 0.227 1,136,447 0.2261 -0.77%
2000-12-18 0 1.300 - 1.320 1.300 1.300 110,000 143,000 1.3000 0.229 - 0.232 0.229 0.229 625,046 0.2288 0.78%
2000-12-15 0 1.290 1.250 1.290 1.250 1.290 156,000 198,400 1.2718 0.227 0.220 0.227 0.220 0.227 886,429 0.2238 0.78%
2000-12-14 0 1.280 1.280 1.290 1.230 1.300 138,000 176,600 1.2797 0.225 0.225 0.227 0.216 0.229 784,148 0.2252 -1.54%
2000-12-13 0 1.300 1.290 1.340 1.300 1.300 160,000 208,000 1.3000 0.229 0.227 0.236 0.229 0.229 909,158 0.2288 -0.76%
2000-12-12 0 1.310 1.280 1.350 1.310 1.390 132,000 174,200 1.3197 0.231 0.225 0.238 0.231 0.245 750,055 0.2322 -2.96%
2000-12-11 0 1.350 1.350 1.390 1.350 1.350 150,000 202,500 1.3500 0.238 0.238 0.245 0.238 0.238 852,335 0.2376 -2.17%
2000-12-08 0 1.380 1.330 1.390 1.310 1.380 72,000 97,380 1.3525 0.243 0.234 0.245 0.231 0.243 409,121 0.2380 5.34%
2000-12-07 0 1.310 1.310 1.330 1.300 1.320 36,000 47,200 1.3111 0.231 0.231 0.234 0.229 0.232 204,560 0.2307 -7.09%
2000-12-06 0 1.410 1.400 1.420 1.260 1.440 1,193,500 1,619,208 1.3567 0.248 0.246 0.250 0.222 0.253 6,781,747 0.2388 17.50%
2000-12-05 0 1.200 1.200 1.230 1.170 1.250 523,127 632,539 1.2091 0.211 0.211 0.216 0.206 0.220 2,972,530 0.2128 3.45%
2000-12-04 0 1.160 1.160 1.170 1.150 1.150 20,000 23,000 1.1500 0.204 0.204 0.206 0.202 0.202 113,645 0.2024 0.87%
2000-12-01 0 1.150 1.150 1.170 1.150 1.160 60,000 69,580 1.1597 0.202 0.202 0.206 0.202 0.204 340,934 0.2041 -0.86%
2000-11-30 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.204 0.202 0.204 0.204 0.204 113,645 0.2041 0.00%
2000-11-29 0 1.160 1.150 1.160 1.160 1.160 140,000 162,400 1.1600 0.204 0.202 0.204 0.204 0.204 795,513 0.2041 0.00%
2000-11-28 0 1.160 1.160 1.170 1.160 1.170 80,000 93,100 1.1638 0.204 0.204 0.206 0.204 0.206 454,579 0.2048 0.00%
2000-11-27 0 1.160 1.160 1.170 1.150 1.150 110,000 126,500 1.1500 0.204 0.204 0.206 0.202 0.202 625,046 0.2024 0.87%
2000-11-24 0 1.150 1.150 1.170 1.150 1.150 93,500 107,450 1.1492 0.202 0.202 0.206 0.202 0.202 531,289 0.2022 -0.86%
2000-11-23 0 1.160 1.150 1.170 - - 0 0 - 0.204 0.202 0.206 - - 0 - 0.00%
2000-11-22 0 1.160 1.150 1.170 1.160 1.160 180,000 208,800 1.1600 0.204 0.202 0.206 0.204 0.204 1,022,802 0.2041 -1.69%
2000-11-21 0 1.180 1.150 1.180 - - 0 0 - 0.208 0.202 0.208 - - 0 - 0.00%
2000-11-20 0 1.180 - 1.180 1.160 1.180 40,500 47,515 1.1732 0.208 - 0.208 0.204 0.208 230,130 0.2065 1.72%
2000-11-17 0 1.160 1.140 1.170 1.160 1.160 50,000 58,000 1.1600 0.204 0.201 0.206 0.204 0.204 284,112 0.2041 -0.85%
2000-11-16 0 1.170 1.130 1.170 1.170 1.170 20,000 23,400 1.1700 0.206 0.199 0.206 0.206 0.206 113,645 0.2059 0.00%
2000-11-15 0 1.170 1.140 1.170 1.170 1.180 22,000 25,780 1.1718 0.206 0.201 0.206 0.206 0.208 125,009 0.2062 -0.85%
2000-11-14 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 0.208 0.202 0.208 0.208 0.208 113,645 0.2077 0.00%
2000-11-13 0 1.180 1.170 1.180 1.180 1.180 10,000 11,800 1.1800 0.208 0.206 0.208 0.208 0.208 56,822 0.2077 0.00%
2000-11-10 0 1.180 1.150 1.190 - - 0 0 - 0.208 0.202 0.209 - - 0 - 0.00%
2000-11-09 0 1.180 1.150 1.180 1.180 1.180 100,000 118,000 1.1800 0.208 0.202 0.208 0.208 0.208 568,223 0.2077 0.85%
2000-11-08 0 1.170 1.130 1.190 - - 0 0 - 0.206 0.199 0.209 - - 0 - 0.00%
2000-11-07 0 1.170 1.140 1.170 1.170 1.180 20,000 23,500 1.1750 0.206 0.201 0.206 0.206 0.208 113,645 0.2068 0.00%
2000-11-06 0 1.170 1.170 1.190 1.160 1.180 41,500 48,325 1.1645 0.206 0.206 0.209 0.204 0.208 235,813 0.2049 3.54%
2000-11-03 0 1.130 1.130 1.160 1.130 1.130 50,000 56,500 1.1300 0.199 0.199 0.204 0.199 0.199 284,112 0.1989 1.80%
2000-11-02 0 1.110 1.110 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2000-11-01 0 1.110 1.110 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2000-10-31 0 1.110 1.110 - 1.100 1.110 92,500 102,520 1.1083 0.195 0.195 - 0.194 0.195 525,607 0.1951 -0.89%
2000-10-30 0 1.120 1.100 1.120 - - 0 0 - 0.197 0.194 0.197 - - 0 - 0.00%
2000-10-27 0 1.120 1.120 1.180 - - 0 0 - 0.197 0.197 0.208 - - 0 - 0.00%
2000-10-26 0 1.120 1.110 1.190 1.120 1.120 50,000 56,000 1.1200 0.197 0.195 0.209 0.197 0.197 284,112 0.1971 -1.75%
2000-10-25 0 1.140 1.140 - - - 0 0 - 0.201 0.201 - - - 0 - 0.00%
2000-10-24 0 1.140 1.140 1.190 1.140 1.140 36,000 41,820 1.1617 0.201 0.201 0.209 0.201 0.201 204,560 0.2044 -4.20%
2000-10-23 0 1.190 1.150 1.190 1.190 1.190 26,000 30,940 1.1900 0.209 0.202 0.209 0.209 0.209 147,738 0.2094 0.00%
2000-10-20 0 1.190 - 1.200 1.150 1.190 120,000 140,500 1.1708 0.209 - 0.211 0.202 0.209 681,868 0.2061 3.48%
2000-10-19 0 1.150 1.090 1.180 1.100 1.150 80,000 89,500 1.1188 0.202 0.192 0.208 0.194 0.202 454,579 0.1969 2.68%
2000-10-18 0 1.120 1.120 1.150 1.120 1.150 126,000 144,540 1.1471 0.197 0.197 0.202 0.197 0.202 715,962 0.2019 -3.45%
2000-10-17 0 1.160 1.160 1.200 1.160 1.160 160,000 185,600 1.1600 0.204 0.204 0.211 0.204 0.204 909,158 0.2041 -2.52%
2000-10-16 0 1.190 1.160 1.190 1.200 1.200 28,000 33,600 1.2000 0.209 0.204 0.209 0.211 0.211 159,103 0.2112 -0.83%
2000-10-13 0 1.200 1.190 1.200 1.200 1.200 581,500 697,695 1.1998 0.211 0.209 0.211 0.211 0.211 3,304,219 0.2112 -0.83%
2000-10-12 0 1.210 1.200 1.210 1.160 1.210 609,000 728,890 1.1969 0.213 0.211 0.213 0.204 0.213 3,460,481 0.2106 0.83%
2000-10-11 0 1.200 1.190 1.240 1.170 1.200 260,000 307,200 1.1815 0.211 0.209 0.218 0.206 0.211 1,477,381 0.2079 0.00%
2000-10-10 0 1.200 1.190 1.230 - - 0 0 - 0.211 0.209 0.216 - - 0 - 0.00%
2000-10-09 0 1.200 1.190 1.220 1.200 1.200 160,500 192,560 1.1998 0.211 0.209 0.215 0.211 0.211 911,999 0.2111 0.00%
2000-10-05 0 1.200 1.180 1.220 - - 0 0 - 0.211 0.208 0.215 - - 0 - 0.00%
2000-10-04 0 1.200 1.180 1.210 1.200 1.200 100,000 120,000 1.2000 0.211 0.208 0.213 0.211 0.211 568,223 0.2112 0.00%
2000-10-03 0 1.200 1.170 1.220 1.200 1.200 11,000 13,120 1.1927 0.211 0.206 0.215 0.211 0.211 62,505 0.2099 1.69%
2000-09-29 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 0.208 0.208 0.211 0.208 0.208 284,112 0.2077 0.85%
2000-09-28 0 1.170 1.170 1.210 1.170 1.170 122,000 142,740 1.1700 0.206 0.206 0.213 0.206 0.206 693,233 0.2059 0.00%
2000-09-27 0 1.170 1.170 1.180 1.170 1.170 126,000 147,420 1.1700 0.206 0.206 0.208 0.206 0.206 715,962 0.2059 0.00%
2000-09-26 0 1.170 1.160 1.180 1.170 1.200 372,000 435,300 1.1702 0.206 0.204 0.208 0.206 0.211 2,113,791 0.2059 0.00%
2000-09-25 0 1.170 1.160 1.200 1.170 1.170 100,000 117,000 1.1700 0.206 0.204 0.211 0.206 0.206 568,223 0.2059 0.86%
2000-09-22 0 1.160 1.160 1.200 1.160 1.200 154,500 182,510 1.1813 0.204 0.204 0.211 0.204 0.211 877,905 0.2079 -0.85%
2000-09-21 0 1.170 1.170 1.200 1.170 1.180 250,500 294,060 1.1739 0.206 0.206 0.211 0.206 0.208 1,423,400 0.2066 -2.50%
2000-09-20 0 1.200 1.170 1.210 - - 0 0 - 0.211 0.206 0.213 - - 0 - 0.00%
2000-09-19 0 1.200 1.180 1.220 1.160 1.200 263,000 312,480 1.1881 0.211 0.208 0.215 0.204 0.211 1,494,428 0.2091 5.26%
2000-09-18 0 1.140 1.140 1.190 1.140 1.200 80,000 94,200 1.1775 0.201 0.201 0.209 0.201 0.211 454,579 0.2072 -1.72%
2000-09-15 0 1.160 1.160 1.200 1.160 1.170 255,000 296,750 1.1637 0.204 0.204 0.211 0.204 0.206 1,448,970 0.2048 0.00%
2000-09-14 0 1.160 1.160 1.210 1.150 1.160 202,000 234,300 1.1599 0.204 0.204 0.213 0.202 0.204 1,147,811 0.2041 0.00%
2000-09-12 0 1.160 1.140 1.180 1.160 1.180 94,500 110,115 1.1652 0.204 0.201 0.208 0.204 0.208 536,971 0.2051 -3.33%
2000-09-11 0 1.200 1.180 1.200 - - 0 0 - 0.211 0.208 0.211 - - 0 - 0.00%
2000-09-08 0 1.200 1.200 1.230 1.200 1.200 17,500 20,925 1.1957 0.211 0.211 0.216 0.211 0.211 99,439 0.2104 0.00%
2000-09-07 0 1.200 1.200 1.250 1.200 1.200 25,000 29,970 1.1988 0.211 0.211 0.220 0.211 0.211 142,056 0.2110 -4.76%
2000-09-06 0 1.260 1.200 1.260 1.220 1.260 122,000 151,760 1.2439 0.222 0.211 0.222 0.215 0.222 693,233 0.2189 5.88%
2000-09-05 0 1.190 1.190 1.220 1.190 1.190 104,500 124,280 1.1893 0.209 0.209 0.215 0.209 0.209 593,794 0.2093 0.00%
2000-09-04 0 1.190 1.190 1.220 1.190 1.190 350,000 416,500 1.1900 0.209 0.209 0.215 0.209 0.209 1,988,782 0.2094 0.00%
2000-09-01 0 1.190 1.180 1.230 1.190 1.240 540,000 651,100 1.2057 0.209 0.208 0.216 0.209 0.218 3,068,407 0.2122 -4.03%
2000-08-31 0 1.240 1.220 1.240 1.240 1.240 70,000 86,800 1.2400 0.218 0.215 0.218 0.218 0.218 397,756 0.2182 0.00%
2000-08-30 0 1.240 1.170 1.240 1.200 1.240 56,000 68,000 1.2143 0.218 0.206 0.218 0.211 0.218 318,205 0.2137 6.90%
2000-08-29 0 1.160 1.160 1.240 1.160 1.200 738,000 861,680 1.1676 0.204 0.204 0.218 0.204 0.211 4,193,489 0.2055 -3.33%
2000-08-28 0 1.200 1.180 1.220 1.200 1.250 220,000 269,800 1.2264 0.211 0.208 0.215 0.211 0.220 1,250,092 0.2158 -4.00%
2000-08-25 0 1.250 1.220 1.260 1.230 1.260 116,000 144,160 1.2428 0.220 0.215 0.222 0.216 0.222 659,139 0.2187 2.46%
2000-08-24 0 1.220 - 1.220 1.220 1.240 66,000 80,780 1.2239 0.215 - 0.215 0.215 0.218 375,027 0.2154 -3.17%
2000-08-23 0 1.260 - 1.260 1.230 1.260 133,000 164,350 1.2357 0.222 - 0.222 0.216 0.222 755,737 0.2175 0.00%
2000-08-22 0 1.260 1.240 1.270 1.260 1.260 90,000 113,400 1.2600 0.222 0.218 0.224 0.222 0.222 511,401 0.2217 1.61%
2000-08-21 0 1.240 1.200 1.260 1.240 1.260 30,000 37,400 1.2467 0.218 0.211 0.222 0.218 0.222 170,467 0.2194 0.81%
2000-08-18 0 1.230 1.200 1.240 1.230 1.230 100,000 123,000 1.2300 0.216 0.211 0.218 0.216 0.216 568,223 0.2165 1.15%
2000-08-17 0 1.590 1.580 1.620 1.560 1.590 264,000 415,340 1.5733 0.214 0.213 0.218 0.210 0.214 1,961,492 0.2117 2.58%
2000-08-16 0 1.550 1.500 1.560 1.480 1.580 342,000 526,120 1.5384 0.209 0.202 0.210 0.199 0.213 2,541,024 0.2071 -0.64%
2000-08-15 0 1.560 1.540 1.560 1.530 1.560 164,000 253,260 1.5443 0.210 0.207 0.210 0.206 0.210 1,218,503 0.2078 2.63%
2000-08-14 0 1.520 1.520 1.560 1.500 1.520 256,000 386,800 1.5109 0.205 0.205 0.210 0.202 0.205 1,902,053 0.2034 2.70%
2000-08-11 0 1.480 1.480 1.490 1.470 1.490 84,000 124,360 1.4805 0.199 0.199 0.201 0.198 0.201 624,111 0.1993 0.68%
2000-08-10 0 1.470 1.470 1.500 1.470 1.490 16,000 23,720 1.4825 0.198 0.198 0.202 0.198 0.201 118,878 0.1995 -0.68%
2000-08-09 0 1.480 1.480 1.500 1.480 1.490 86,000 128,080 1.4893 0.199 0.199 0.202 0.199 0.201 638,971 0.2004 -1.33%
2000-08-08 0 1.500 1.470 1.510 1.500 1.500 20,000 30,000 1.5000 0.202 0.198 0.203 0.202 0.202 148,598 0.2019 0.00%
2000-08-07 0 1.500 1.450 1.500 1.450 1.500 146,000 216,600 1.4836 0.202 0.195 0.202 0.195 0.202 1,084,765 0.1997 0.67%
2000-08-04 0 1.490 1.450 1.500 1.450 1.490 190,000 279,100 1.4689 0.201 0.195 0.202 0.195 0.201 1,411,680 0.1977 1.36%
2000-08-03 0 1.470 1.440 1.490 1.460 1.470 200,000 292,720 1.4636 0.198 0.194 0.201 0.197 0.198 1,485,979 0.1970 0.00%
2000-08-02 0 1.470 1.460 1.470 1.450 1.470 100,000 145,960 1.4596 0.198 0.197 0.198 0.195 0.198 742,990 0.1964 2.08%
2000-08-01 0 1.440 1.430 1.450 1.410 1.440 192,000 273,840 1.4263 0.194 0.192 0.195 0.190 0.194 1,426,540 0.1920 2.13%
2000-07-31 0 1.410 1.410 1.430 1.400 1.430 40,000 56,800 1.4200 0.190 0.190 0.192 0.188 0.192 297,196 0.1911 -1.40%
2000-07-28 0 1.430 1.410 1.430 1.420 1.440 186,000 265,860 1.4294 0.192 0.190 0.192 0.191 0.194 1,381,961 0.1924 0.00%
2000-07-27 0 1.430 1.420 1.440 1.420 1.430 130,000 185,600 1.4277 0.192 0.191 0.194 0.191 0.192 965,886 0.1922 0.00%
2000-07-26 0 1.430 1.410 1.430 1.400 1.450 162,000 231,160 1.4269 0.192 0.190 0.192 0.188 0.195 1,203,643 0.1921 0.00%
2000-07-25 0 1.430 1.380 1.430 1.400 1.430 258,000 363,620 1.4094 0.192 0.186 0.192 0.188 0.192 1,916,913 0.1897 2.14%
2000-07-24 0 1.400 1.400 1.410 1.400 1.410 208,000 291,700 1.4024 0.188 0.188 0.190 0.188 0.190 1,545,418 0.1888 1.45%
2000-07-21 0 1.380 1.380 1.390 1.380 1.390 98,000 135,420 1.3818 0.186 0.186 0.187 0.186 0.187 728,130 0.1860 0.73%
2000-07-20 0 1.370 1.370 1.400 1.370 1.390 150,000 206,500 1.3767 0.184 0.184 0.188 0.184 0.187 1,114,484 0.1853 0.00%
2000-07-19 0 1.370 1.370 1.390 1.370 1.370 170,000 232,900 1.3700 0.184 0.184 0.187 0.184 0.184 1,263,082 0.1844 -0.72%
2000-07-18 0 1.380 1.370 1.390 1.370 1.390 68,000 93,740 1.3785 0.186 0.184 0.187 0.184 0.187 505,233 0.1855 -1.43%
2000-07-17 0 1.400 1.380 1.400 1.360 1.400 212,000 290,280 1.3692 0.188 0.186 0.188 0.183 0.188 1,575,138 0.1843 2.94%
2000-07-14 0 1.360 1.360 1.400 1.360 1.360 138,000 187,680 1.3600 0.183 0.183 0.188 0.183 0.183 1,025,326 0.1830 0.00%
2000-07-13 0 1.360 1.360 1.390 1.360 1.390 70,000 95,800 1.3686 0.183 0.183 0.187 0.183 0.187 520,093 0.1842 0.00%
2000-07-12 0 1.360 1.360 1.390 1.360 1.360 50,000 68,000 1.3600 0.183 0.183 0.187 0.183 0.183 371,495 0.1830 -2.16%
2000-07-11 0 1.390 1.360 1.390 1.390 1.390 30,000 41,700 1.3900 0.187 0.183 0.187 0.187 0.187 222,897 0.1871 2.21%
2000-07-10 0 1.360 1.350 1.390 1.360 1.360 30,000 40,800 1.3600 0.183 0.182 0.187 0.183 0.183 222,897 0.1830 -1.45%
2000-07-07 0 1.380 1.350 1.390 1.360 1.390 130,000 177,500 1.3654 0.186 0.182 0.187 0.183 0.187 965,886 0.1838 -0.72%
2000-07-06 0 1.390 1.350 1.390 1.390 1.390 10,000 13,900 1.3900 0.187 0.182 0.187 0.187 0.187 74,299 0.1871 0.72%
2000-07-05 0 1.380 1.350 1.400 1.350 1.380 180,000 246,800 1.3711 0.186 0.182 0.188 0.182 0.186 1,337,381 0.1845 2.22%
2000-07-04 0 1.350 1.350 1.380 1.350 1.370 240,000 324,800 1.3533 0.182 0.182 0.186 0.182 0.184 1,783,175 0.1821 -1.46%
2000-07-03 0 1.370 1.340 1.370 1.350 1.370 100,000 136,600 1.3660 0.184 0.180 0.184 0.182 0.184 742,990 0.1839 2.24%
2000-06-30 0 1.340 1.340 1.370 1.330 1.350 600,000 801,700 1.3362 0.180 0.180 0.184 0.179 0.182 4,457,937 0.1798 -0.74%
2000-06-29 0 1.350 1.330 1.370 1.350 1.350 350,000 472,500 1.3500 0.182 0.179 0.184 0.182 0.182 2,600,463 0.1817 1.50%
2000-06-28 0 1.330 1.330 1.370 1.330 1.350 28,000 37,640 1.3443 0.179 0.179 0.184 0.179 0.182 208,037 0.1809 -1.48%
2000-06-27 0 1.350 1.350 1.370 1.320 1.350 374,000 504,300 1.3484 0.182 0.182 0.184 0.178 0.182 2,778,781 0.1815 -0.74%
2000-06-26 0 1.360 1.310 1.360 1.350 1.360 160,000 217,400 1.3588 0.183 0.176 0.183 0.182 0.183 1,188,783 0.1829 0.74%
2000-06-23 0 1.350 1.330 1.370 1.350 1.350 110,000 148,500 1.3500 0.182 0.179 0.184 0.182 0.182 817,288 0.1817 2.27%
2000-06-22 0 1.320 1.310 1.350 - - 0 0 - 0.178 0.176 0.182 - - 0 - 0.00%
2000-06-21 0 1.320 1.290 1.350 1.320 1.320 650,000 858,000 1.3200 0.178 0.174 0.182 0.178 0.178 4,829,432 0.1777 1.54%
2000-06-20 0 1.300 1.290 1.310 1.290 1.310 230,000 298,060 1.2959 0.175 0.174 0.176 0.174 0.176 1,708,876 0.1744 0.78%
2000-06-19 0 1.290 1.290 1.330 1.290 1.300 100,000 129,500 1.2950 0.174 0.174 0.179 0.174 0.175 742,990 0.1743 -1.53%
2000-06-16 0 1.310 1.310 1.350 1.310 1.310 122,000 159,820 1.3100 0.176 0.176 0.182 0.176 0.176 906,447 0.1763 0.77%
2000-06-15 0 1.300 1.290 1.310 1.300 1.310 300,000 391,000 1.3033 0.175 0.174 0.176 0.175 0.176 2,228,969 0.1754 0.00%
2000-06-14 0 1.300 1.300 1.350 1.300 1.320 100,000 131,000 1.3100 0.175 0.175 0.182 0.175 0.178 742,990 0.1763 -1.52%
2000-06-13 0 1.320 1.320 1.360 1.320 1.320 60,000 79,200 1.3200 0.178 0.178 0.183 0.178 0.178 445,794 0.1777 -2.22%
2000-06-12 0 1.350 1.310 1.370 1.350 1.350 80,000 108,000 1.3500 0.182 0.176 0.184 0.182 0.182 594,392 0.1817 -2.17%
2000-06-09 0 1.380 1.310 1.380 1.350 1.390 130,000 176,500 1.3577 0.186 0.176 0.186 0.182 0.187 965,886 0.1827 5.34%
2000-06-08 0 1.310 1.300 1.340 - - 0 0 - 0.176 0.175 0.180 - - 0 - 0.00%
2000-06-07 0 1.310 1.310 1.340 - - 0 0 - 0.176 0.176 0.180 - - 0 - 1.55%
2000-06-05 0 1.290 1.280 - - - 0 0 - 0.174 0.172 - - - 0 - 0.00%
2000-06-02 0 1.290 1.280 - 1.290 1.290 100,000 129,000 1.2900 0.174 0.172 - 0.174 0.174 742,990 0.1736 0.78%
2000-06-01 0 1.280 1.280 1.350 - - 0 0 - 0.172 0.172 0.182 - - 0 - 0.00%
2000-05-31 0 1.280 1.280 1.350 1.280 1.300 70,000 90,600 1.2943 0.172 0.172 0.182 0.172 0.175 520,093 0.1742 0.00%
2000-05-30 0 1.280 1.280 1.300 1.280 1.290 200,000 257,000 1.2850 0.172 0.172 0.175 0.172 0.174 1,485,979 0.1729 0.00%
2000-05-29 0 1.280 1.280 1.300 1.280 1.280 16,000 20,480 1.2800 0.172 0.172 0.175 0.172 0.172 118,878 0.1723 0.00%
2000-05-26 0 1.280 1.280 1.290 1.280 1.280 28,000 35,840 1.2800 0.172 0.172 0.174 0.172 0.172 208,037 0.1723 0.00%
2000-05-25 0 1.280 1.280 1.340 1.260 1.280 7,832,000 9,868,920 1.2601 0.172 0.172 0.180 0.170 0.172 58,190,941 0.1696 1.59%
2000-05-24 0 1.260 1.260 1.290 1.260 1.270 50,000 63,400 1.2680 0.170 0.170 0.174 0.170 0.171 371,495 0.1707 -2.33%
2000-05-23 0 1.290 1.260 1.290 - - 0 0 - 0.174 0.170 0.174 - - 0 - -0.77%
2000-05-22 0 1.300 1.270 1.300 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2000-05-19 0 1.300 1.270 1.300 - - 5,528,000 6,965,280 1.2600 0.175 0.171 0.175 - - 41,072,462 0.1696 0.00%
2000-05-18 0 1.300 1.260 1.300 1.250 1.300 4,000 5,100 1.2750 0.175 0.170 0.175 0.168 0.175 29,720 0.1716 3.17%
2000-05-17 0 1.260 1.250 1.300 - - 0 0 - 0.170 0.168 0.175 - - 0 - 0.00%
2000-05-16 0 1.260 1.250 1.300 1.260 1.270 456,000 577,620 1.2667 0.170 0.168 0.175 0.170 0.171 3,388,032 0.1705 -1.56%
2000-05-15 0 1.280 1.280 1.350 1.280 1.280 1,306,000 1,671,680 1.2800 0.172 0.172 0.182 0.172 0.172 9,703,443 0.1723 0.00%
2000-05-12 0 1.280 1.260 1.350 - - 0 0 - 0.172 0.170 0.182 - - 0 - 0.00%
2000-05-10 0 1.280 1.280 1.350 1.280 1.280 20,000 25,600 1.2800 0.172 0.172 0.182 0.172 0.172 148,598 0.1723 -1.54%
2000-05-09 0 1.300 1.270 1.300 - - 0 0 - 0.175 0.171 0.175 - - 0 - -3.70%
2000-05-08 0 1.350 1.260 1.350 - - 0 0 - 0.182 0.170 0.182 - - 0 - 0.00%
2000-05-05 0 1.350 1.270 1.350 - - 0 0 - 0.182 0.171 0.182 - - 0 - 0.00%
2000-05-04 0 1.350 1.280 1.350 1.350 1.350 10,000 13,500 1.3500 0.182 0.172 0.182 0.182 0.182 74,299 0.1817 0.00%
2000-05-03 0 1.350 1.280 - - - 0 0 - 0.182 0.172 - - - 0 - 0.00%
2000-05-02 0 1.350 1.300 1.350 1.350 1.350 14,000 18,900 1.3500 0.182 0.175 0.182 0.182 0.182 104,019 0.1817 0.75%
2000-04-28 0 1.340 1.310 1.340 1.340 1.380 30,000 40,600 1.3533 0.180 0.176 0.180 0.180 0.186 222,897 0.1821 5.51%
2000-04-27 0 1.270 1.260 1.320 - - 0 0 - 0.171 0.170 0.178 - - 0 - 0.00%
2000-04-26 0 1.270 1.270 1.350 1.270 1.270 40,000 50,800 1.2700 0.171 0.171 0.182 0.171 0.171 297,196 0.1709 -2.31%
2000-04-25 0 1.300 1.260 1.320 - - 0 0 - 0.175 0.170 0.178 - - 0 - 0.00%
2000-04-20 0 1.300 1.280 1.320 1.300 1.320 170,000 222,000 1.3059 0.175 0.172 0.178 0.175 0.178 1,263,082 0.1758 -1.52%
2000-04-19 0 1.320 1.290 1.320 1.320 1.320 36,000 47,520 1.3200 0.178 0.174 0.178 0.178 0.178 267,476 0.1777 -2.22%
2000-04-18 0 1.350 1.280 1.350 1.320 1.350 200,000 267,000 1.3350 0.182 0.172 0.182 0.178 0.182 1,485,979 0.1797 5.47%
2000-04-17 0 1.280 1.260 1.280 1.270 1.280 906,000 1,158,680 1.2789 0.172 0.170 0.172 0.171 0.172 6,731,485 0.1721 -9.22%
2000-04-14 0 1.410 1.340 1.410 1.410 1.410 10,000 14,100 1.4100 0.190 0.180 0.190 0.190 0.190 74,299 0.1898 2.17%
2000-04-13 0 1.380 1.350 1.380 1.360 1.380 190,000 263,800 1.3884 0.186 0.182 0.186 0.183 0.186 1,411,680 0.1869 -2.13%
2000-04-12 0 1.410 1.380 1.410 1.410 1.440 500,000 711,100 1.4222 0.190 0.186 0.190 0.190 0.194 3,714,948 0.1914 -2.08%
2000-04-11 0 1.440 1.350 1.440 1.350 1.470 138,000 190,300 1.3790 0.194 0.182 0.194 0.182 0.198 1,025,326 0.1856 5.88%
2000-04-10 0 1.360 1.360 1.400 1.360 1.360 30,000 40,800 1.3600 0.183 0.183 0.188 0.183 0.183 222,897 0.1830 0.00%
2000-04-07 0 1.360 - 1.380 1.350 1.360 184,000 249,600 1.3565 0.183 - 0.186 0.182 0.183 1,367,101 0.1826 0.74%
2000-04-06 0 1.350 - 1.350 - - 0 0 - 0.182 - 0.182 - - 0 - -3.57%
2000-04-05 0 1.400 - 1.400 1.380 1.400 12,000 16,600 1.3833 0.188 - 0.188 0.186 0.188 89,159 0.1862 4.48%
2000-04-03 0 1.340 - 1.340 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-03-31 0 1.340 - 1.340 1.330 1.340 50,000 66,580 1.3316 0.180 - 0.180 0.179 0.180 371,495 0.1792 0.75%
2000-03-30 0 1.330 1.300 1.340 - - 0 0 - 0.179 0.175 0.180 - - 0 - 0.00%
2000-03-29 0 1.330 1.280 1.330 1.320 1.330 74,000 98,220 1.3273 0.179 0.172 0.179 0.178 0.179 549,812 0.1786 2.31%
2000-03-28 0 1.300 1.300 1.330 1.260 1.330 30,000 39,200 1.3067 0.175 0.175 0.179 0.170 0.179 222,897 0.1759 0.00%
2000-03-27 0 1.300 1.260 1.330 - - 0 0 - 0.175 0.170 0.179 - - 0 - 0.00%
2000-03-24 0 1.300 1.270 1.310 1.300 1.340 110,000 143,400 1.3036 0.175 0.171 0.176 0.175 0.180 817,288 0.1755 -3.70%
2000-03-23 0 1.350 1.270 1.360 1.280 1.350 234,000 305,380 1.3050 0.182 0.171 0.183 0.172 0.182 1,738,596 0.1756 3.85%
2000-03-22 0 1.300 1.290 1.310 1.300 1.300 224,000 291,200 1.3000 0.175 0.174 0.176 0.175 0.175 1,664,297 0.1750 0.00%
2000-03-21 0 1.300 1.250 1.300 1.260 1.300 166,000 212,260 1.2787 0.175 0.168 0.175 0.170 0.175 1,233,363 0.1721 2.36%
2000-03-20 0 1.270 1.270 1.300 1.260 1.290 220,000 282,500 1.2841 0.171 0.171 0.175 0.170 0.174 1,634,577 0.1728 -2.31%
2000-03-17 0 1.300 1.240 1.300 1.280 1.300 220,000 286,280 1.3013 0.175 0.167 0.175 0.172 0.175 1,634,577 0.1751 0.00%
2000-03-16 0 1.300 1.300 1.320 1.280 1.310 290,000 377,020 1.3001 0.175 0.175 0.178 0.172 0.176 2,154,670 0.1750 1.56%
2000-03-15 0 1.280 1.280 1.300 1.280 1.280 130,000 166,400 1.2800 0.172 0.172 0.175 0.172 0.172 965,886 0.1723 0.00%
2000-03-14 0 1.280 1.270 1.300 1.260 1.280 130,000 166,020 1.2771 0.172 0.171 0.175 0.170 0.172 965,886 0.1719 0.79%
2000-03-13 0 1.270 1.270 1.300 1.270 1.300 64,000 82,780 1.2934 0.171 0.171 0.175 0.171 0.175 475,513 0.1741 -2.31%
2000-03-10 0 1.300 1.280 1.340 1.300 1.300 130,000 169,000 1.3000 0.175 0.172 0.180 0.175 0.175 965,886 0.1750 1.56%
2000-03-09 0 1.280 1.270 1.280 1.300 1.330 66,000 87,600 1.3273 0.172 0.171 0.172 0.175 0.179 490,373 0.1786 -1.54%
2000-03-08 0 1.300 1.280 1.300 1.300 1.300 170,000 221,000 1.3000 0.175 0.172 0.175 0.175 0.175 1,263,082 0.1750 1.56%
2000-03-07 0 1.280 1.250 1.320 1.280 1.280 30,000 38,400 1.2800 0.172 0.168 0.178 0.172 0.172 222,897 0.1723 2.40%
2000-03-06 0 1.250 1.250 1.280 1.250 1.260 1,252,000 1,566,000 1.2508 0.168 0.168 0.172 0.168 0.170 9,302,229 0.1683 0.00%
2000-03-03 0 1.250 1.250 1.270 1.250 1.260 230,000 289,000 1.2565 0.168 0.168 0.171 0.168 0.170 1,708,876 0.1691 0.00%
2000-03-02 0 1.250 1.250 1.270 1.250 1.270 50,000 62,900 1.2580 0.168 0.168 0.171 0.168 0.171 371,495 0.1693 0.00%
2000-03-01 0 1.250 1.240 1.260 1.250 1.260 500,000 627,000 1.2540 0.168 0.167 0.170 0.168 0.170 3,714,948 0.1688 -2.34%
2000-02-29 0 1.280 1.260 1.280 1.280 1.280 40,000 51,200 1.2800 0.172 0.170 0.172 0.172 0.172 297,196 0.1723 2.40%
2000-02-28 0 1.250 1.250 1.280 1.200 1.250 406,000 506,000 1.2463 0.168 0.168 0.172 0.162 0.168 3,016,538 0.1677 4.17%
2000-02-25 0 1.200 1.200 1.220 1.200 1.240 142,000 173,800 1.2239 0.162 0.162 0.164 0.162 0.167 1,055,045 0.1647 -3.23%
2000-02-24 0 1.240 1.230 1.240 1.240 1.260 162,000 202,960 1.2528 0.167 0.166 0.167 0.167 0.170 1,203,643 0.1686 -0.80%
2000-02-23 0 1.250 1.240 1.250 1.220 1.250 490,000 608,600 1.2420 0.168 0.167 0.168 0.164 0.168 3,640,649 0.1672 0.81%
2000-02-22 0 1.240 1.240 1.260 1.210 1.240 180,000 222,100 1.2339 0.167 0.167 0.170 0.163 0.167 1,337,381 0.1661 -0.80%
2000-02-21 0 1.250 1.220 1.250 1.250 1.260 208,000 260,500 1.2524 0.168 0.164 0.168 0.168 0.170 1,545,418 0.1686 0.81%
2000-02-18 0 1.240 1.240 1.260 1.240 1.250 204,000 253,500 1.2426 0.167 0.167 0.170 0.167 0.168 1,515,699 0.1672 -0.80%
2000-02-17 0 1.250 1.240 1.250 1.230 1.250 488,000 606,600 1.2430 0.168 0.167 0.168 0.166 0.168 3,625,789 0.1673 1.63%
2000-02-16 0 1.230 1.230 1.260 1.200 1.230 228,000 276,940 1.2146 0.166 0.166 0.170 0.162 0.166 1,694,016 0.1635 2.50%
2000-02-15 0 1.200 1.190 - 1.200 1.200 20,000 24,000 1.2000 0.162 0.160 - 0.162 0.162 148,598 0.1615 0.00%
2000-02-14 0 1.200 1.200 1.250 1.200 1.220 230,000 277,800 1.2078 0.162 0.162 0.168 0.162 0.164 1,708,876 0.1626 -1.64%
2000-02-11 0 1.220 1.210 1.260 1.220 1.250 330,000 403,100 1.2215 0.164 0.163 0.170 0.164 0.168 2,451,865 0.1644 0.83%
2000-02-10 0 1.210 - 1.220 - - 0 0 - 0.163 - 0.164 - - 0 - 0.00%
2000-02-09 0 1.210 1.210 - - - 0 0 - 0.163 0.163 - - - 0 - 0.83%
2000-02-08 0 1.200 1.200 1.230 - - 0 0 - 0.162 0.162 0.166 - - 0 - 0.00%
2000-02-03 0 1.200 1.200 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2000-02-02 0 1.200 1.170 - - - 0 0 - 0.162 0.157 - - - 0 - 0.00%
2000-02-01 0 1.200 1.200 1.230 - - 0 0 - 0.162 0.162 0.166 - - 0 - 1.69%
2000-01-31 0 1.180 1.140 - - - 0 0 - 0.159 0.153 - - - 0 - 0.00%
2000-01-28 0 1.180 1.180 - 1.180 1.180 20,000 23,600 1.1800 0.159 0.159 - 0.159 0.159 148,598 0.1588 -0.84%
2000-01-27 0 1.190 1.180 1.230 1.190 1.200 1,830,000 2,194,000 1.1989 0.160 0.159 0.166 0.160 0.162 13,596,709 0.1614 0.00%
2000-01-26 0 1.190 1.190 1.220 1.190 1.240 1,150,000 1,392,000 1.2104 0.160 0.160 0.164 0.160 0.167 8,544,380 0.1629 -4.80%
2000-01-25 0 1.250 - 1.250 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2000-01-24 0 1.250 1.200 1.250 1.260 1.260 10,000 12,600 1.2600 0.168 0.162 0.168 0.170 0.170 74,299 0.1696 2.46%
2000-01-21 0 1.220 1.210 1.220 1.220 1.230 496,000 607,120 1.2240 0.164 0.163 0.164 0.164 0.166 3,685,228 0.1647 -1.61%
2000-01-20 0 1.240 1.240 1.280 1.240 1.280 130,000 163,300 1.2562 0.167 0.167 0.172 0.167 0.172 965,886 0.1691 -1.98%
2000-01-19 0 1.300 1.280 1.300 1.280 1.300 914,000 1,170,320 1.2804 0.170 0.168 0.170 0.168 0.170 6,978,816 0.1677 1.56%
2000-01-18 0 1.280 1.260 1.300 1.280 1.280 10,000 12,800 1.2800 0.168 0.165 0.170 0.168 0.168 76,355 0.1676 -0.78%
2000-01-17 0 1.290 1.260 1.300 1.290 1.290 200,000 258,000 1.2900 0.169 0.165 0.170 0.169 0.169 1,527,093 0.1689 2.38%
2000-01-14 0 1.260 1.260 1.300 - - 0 0 - 0.165 0.165 0.170 - - 0 - 0.00%
2000-01-13 0 1.260 1.260 1.300 1.260 1.340 358,000 462,800 1.2927 0.165 0.165 0.170 0.165 0.175 2,733,497 0.1693 -3.08%
2000-01-12 0 1.300 - 1.300 1.300 1.300 120,000 156,000 1.3000 0.170 - 0.170 0.170 0.170 916,256 0.1703 2.36%
2000-01-11 0 1.270 1.260 1.280 1.270 1.280 80,000 101,700 1.2713 0.166 0.165 0.168 0.166 0.168 610,837 0.1665 -0.78%
2000-01-10 0 1.280 1.270 1.280 1.280 1.280 200,000 256,000 1.2800 0.168 0.166 0.168 0.168 0.168 1,527,093 0.1676 0.00%
2000-01-07 0 1.280 - 1.290 1.280 1.280 20,000 25,600 1.2800 0.168 - 0.169 0.168 0.168 152,709 0.1676 0.00%
2000-01-06 0 1.280 1.280 1.290 1.280 1.280 50,000 64,000 1.2800 0.168 0.168 0.169 0.168 0.168 381,773 0.1676 -1.54%
2000-01-05 0 1.300 1.260 1.300 1.260 1.300 220,000 285,200 1.2964 0.170 0.165 0.170 0.165 0.170 1,679,802 0.1698 0.00%
2000-01-04 0 1.300 1.300 1.310 1.300 1.300 230,000 299,000 1.3000 0.170 0.170 0.172 0.170 0.170 1,756,157 0.1703 0.00%
2000-01-03 0 1.300 1.280 1.330 1.300 1.300 150,000 195,000 1.3000 0.170 0.168 0.174 0.170 0.170 1,145,320 0.1703 2.36%
1999-12-30 0 1.270 1.270 1.300 1.270 1.320 302,000 394,240 1.3054 0.166 0.166 0.170 0.166 0.173 2,305,911 0.1710 -1.55%
1999-12-29 0 1.290 1.260 1.290 1.300 1.300 300,000 390,000 1.3000 0.169 0.165 0.169 0.170 0.170 2,290,640 0.1703 1.57%
1999-12-28 0 1.270 1.240 1.280 1.270 1.270 152,000 192,980 1.2696 0.166 0.162 0.168 0.166 0.166 1,160,591 0.1663 1.60%
1999-12-24 0 1.250 1.250 1.280 1.250 1.260 200,000 251,000 1.2550 0.164 0.164 0.168 0.164 0.165 1,527,093 0.1644 -2.34%
1999-12-23 0 1.280 1.280 1.300 1.280 1.280 226,000 289,280 1.2800 0.168 0.168 0.170 0.168 0.168 1,725,615 0.1676 1.59%
1999-12-22 0 1.260 1.260 1.280 1.260 1.260 20,000 25,200 1.2600 0.165 0.165 0.168 0.165 0.165 152,709 0.1650 -1.56%
1999-12-21 0 1.280 1.280 1.290 1.280 1.290 120,000 154,100 1.2842 0.168 0.168 0.169 0.168 0.169 916,256 0.1682 0.00%
1999-12-20 0 1.280 1.260 1.280 1.260 1.280 280,000 355,000 1.2679 0.168 0.165 0.168 0.165 0.168 2,137,930 0.1660 1.59%
1999-12-17 0 1.260 1.260 1.300 - - 14,000 18,200 1.3000 0.165 0.165 0.170 - - 106,897 0.1703 0.00%
1999-12-16 0 1.260 1.260 1.280 1.260 1.280 110,000 139,200 1.2655 0.165 0.165 0.168 0.165 0.168 839,901 0.1657 -1.56%
1999-12-15 0 1.280 1.280 1.290 1.260 1.280 318,000 401,680 1.2631 0.168 0.168 0.169 0.165 0.168 2,428,078 0.1654 0.00%
1999-12-14 0 1.280 1.260 1.280 1.260 1.280 280,000 355,560 1.2699 0.168 0.165 0.168 0.165 0.168 2,137,930 0.1663 0.00%
1999-12-13 0 1.280 1.250 1.290 1.250 1.300 50,000 64,360 1.2872 0.168 0.164 0.169 0.164 0.170 381,773 0.1686 0.79%
1999-12-10 0 1.270 1.270 1.280 1.270 1.280 48,000 61,100 1.2729 0.166 0.166 0.168 0.166 0.168 366,502 0.1667 -1.55%
1999-12-09 0 1.290 1.270 1.300 1.240 1.300 1,298,000 1,652,800 1.2733 0.169 0.166 0.170 0.162 0.170 9,910,834 0.1668 4.03%
1999-12-08 0 1.240 1.230 1.260 1.240 1.260 830,000 1,030,200 1.2412 0.162 0.161 0.165 0.162 0.165 6,337,436 0.1626 -1.59%
1999-12-07 0 1.260 1.250 1.260 1.200 1.260 852,000 1,060,100 1.2442 0.165 0.164 0.165 0.157 0.165 6,505,417 0.1630 1.61%
1999-12-06 0 1.240 1.240 1.260 1.240 1.260 510,000 637,500 1.2500 0.162 0.162 0.165 0.162 0.165 3,894,087 0.1637 -0.80%
1999-12-03 0 1.250 1.240 1.260 1.250 1.250 306,000 382,500 1.2500 0.164 0.162 0.165 0.164 0.164 2,336,452 0.1637 0.00%
1999-12-02 0 1.250 1.250 1.270 1.250 1.270 244,000 305,200 1.2508 0.164 0.164 0.166 0.164 0.166 1,863,054 0.1638 -0.79%
1999-12-01 0 1.260 1.250 1.260 1.250 1.260 162,000 203,620 1.2569 0.165 0.164 0.165 0.164 0.165 1,236,945 0.1646 0.80%
1999-11-30 0 1.250 1.250 1.260 1.250 1.250 182,000 226,000 1.2418 0.164 0.164 0.165 0.164 0.164 1,389,655 0.1626 -0.79%
1999-11-29 0 1.260 1.250 1.270 1.240 1.260 240,000 301,600 1.2567 0.165 0.164 0.166 0.162 0.165 1,832,512 0.1646 1.61%
1999-11-26 0 1.240 1.240 1.260 1.240 1.240 200,000 248,000 1.2400 0.162 0.162 0.165 0.162 0.162 1,527,093 0.1624 0.00%
1999-11-25 0 1.240 1.240 1.260 1.240 1.250 490,000 608,400 1.2416 0.162 0.162 0.165 0.162 0.164 3,741,378 0.1626 0.00%
1999-11-24 0 1.240 1.240 1.260 1.240 1.250 386,000 480,040 1.2436 0.162 0.162 0.165 0.162 0.164 2,947,290 0.1629 0.81%
1999-11-23 0 1.230 1.220 1.230 1.220 1.240 452,000 555,440 1.2288 0.161 0.160 0.161 0.160 0.162 3,451,230 0.1609 -1.60%
1999-11-22 0 1.250 1.240 1.260 1.250 1.250 180,000 225,000 1.2500 0.164 0.162 0.165 0.164 0.164 1,374,384 0.1637 0.81%
1999-11-19 0 1.240 1.240 1.250 1.220 1.250 604,000 747,900 1.2382 0.162 0.162 0.164 0.160 0.164 4,611,821 0.1622 1.64%
1999-11-18 0 1.220 1.210 1.220 1.220 1.250 200,000 244,700 1.2235 0.160 0.158 0.160 0.160 0.164 1,527,093 0.1602 1.67%
1999-11-17 0 1.200 1.200 1.250 1.200 1.200 134,000 160,800 1.2000 0.157 0.157 0.164 0.157 0.157 1,023,152 0.1572 -4.76%
1999-11-16 0 1.260 1.200 1.260 1.270 1.270 18,000 22,860 1.2700 0.165 0.157 0.165 0.166 0.166 137,438 0.1663 1.61%
1999-11-15 0 1.240 1.240 1.270 1.200 1.240 236,000 290,380 1.2304 0.162 0.162 0.166 0.157 0.162 1,801,970 0.1611 5.08%
1999-11-12 0 1.180 1.180 - - - 0 0 - 0.155 0.155 - - - 0 - 0.00%
1999-11-11 0 1.180 1.180 1.220 1.180 1.180 30,000 35,400 1.1800 0.155 0.155 0.160 0.155 0.155 229,064 0.1545 0.00%
1999-11-10 0 1.180 1.180 1.200 1.180 1.180 80,000 94,400 1.1800 0.155 0.155 0.157 0.155 0.155 610,837 0.1545 -0.84%
1999-11-09 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 0.156 0.155 0.157 0.156 0.156 763,547 0.1559 -0.83%
1999-11-08 0 1.200 1.190 1.220 1.200 1.200 150,000 180,000 1.2000 0.157 0.156 0.160 0.157 0.157 1,145,320 0.1572 0.84%
1999-11-05 0 1.190 1.190 1.200 1.180 1.190 160,000 189,900 1.1869 0.156 0.156 0.157 0.155 0.156 1,221,674 0.1554 0.00%
1999-11-04 0 1.190 1.180 1.190 1.190 1.190 100,000 119,000 1.1900 0.156 0.155 0.156 0.156 0.156 763,547 0.1559 0.85%
1999-11-03 0 1.180 1.180 1.190 1.180 1.190 200,000 237,000 1.1850 0.155 0.155 0.156 0.155 0.156 1,527,093 0.1552 0.00%
1999-11-02 0 1.180 1.180 1.220 1.180 1.180 150,000 177,000 1.1800 0.155 0.155 0.160 0.155 0.155 1,145,320 0.1545 0.00%
1999-11-01 0 1.180 1.180 1.190 1.180 1.190 150,000 178,000 1.1867 0.155 0.155 0.156 0.155 0.156 1,145,320 0.1554 -3.28%
1999-10-29 0 1.220 1.180 1.230 1.220 1.220 100,000 122,000 1.2200 0.160 0.155 0.161 0.160 0.160 763,547 0.1598 -0.81%
1999-10-28 0 1.230 1.180 1.230 1.180 1.240 140,000 169,400 1.2100 0.161 0.155 0.161 0.155 0.162 1,068,965 0.1585 2.50%
1999-10-27 0 1.200 1.150 1.200 1.150 1.200 134,000 156,700 1.1694 0.157 0.151 0.157 0.151 0.157 1,023,152 0.1532 4.35%
1999-10-26 0 1.150 1.150 1.170 1.150 1.160 96,000 110,900 1.1552 0.151 0.151 0.153 0.151 0.152 733,005 0.1513 -2.54%
1999-10-25 0 1.180 1.160 1.180 1.180 1.180 94,000 110,920 1.1800 0.155 0.152 0.155 0.155 0.155 717,734 0.1545 1.72%
1999-10-22 0 1.160 1.160 1.170 1.160 1.170 520,000 608,200 1.1696 0.152 0.152 0.153 0.152 0.153 3,970,442 0.1532 1.75%
1999-10-21 0 1.140 1.140 1.180 1.140 1.200 422,000 489,360 1.1596 0.149 0.149 0.155 0.149 0.157 3,222,166 0.1519 -6.56%
1999-10-20 0 1.220 1.180 1.220 1.210 1.230 240,000 291,000 1.2125 0.160 0.155 0.160 0.158 0.161 1,832,512 0.1588 0.00%
1999-10-19 0 1.220 1.180 1.230 1.140 1.230 408,000 480,920 1.1787 0.160 0.155 0.161 0.149 0.161 3,115,270 0.1544 3.39%
1999-10-15 0 1.180 1.180 1.190 1.180 1.190 398,000 470,140 1.1813 0.155 0.155 0.156 0.155 0.156 3,038,915 0.1547 0.00%
1999-10-14 0 1.180 1.170 1.180 1.170 1.180 470,000 554,240 1.1792 0.155 0.153 0.155 0.153 0.155 3,588,669 0.1544 -0.84%
1999-10-13 0 1.190 1.180 1.200 1.180 1.190 150,000 177,900 1.1860 0.156 0.155 0.157 0.155 0.156 1,145,320 0.1553 0.00%
1999-10-12 0 1.190 1.180 1.190 - - 0 0 - 0.156 0.155 0.156 - - 0 - 0.00%
1999-10-11 0 1.190 1.180 1.200 1.190 1.190 100,000 119,000 1.1900 0.156 0.155 0.157 0.156 0.156 763,547 0.1559 0.00%
1999-10-08 0 1.190 1.180 1.210 1.190 1.190 100,000 119,000 1.1900 0.156 0.155 0.158 0.156 0.156 763,547 0.1559 0.00%
1999-10-07 0 1.190 1.190 1.200 1.190 1.190 100,000 119,000 1.1900 0.156 0.156 0.157 0.156 0.156 763,547 0.1559 0.85%
1999-10-06 0 1.180 1.180 1.190 1.180 1.190 180,000 213,400 1.1856 0.155 0.155 0.156 0.155 0.156 1,374,384 0.1553 0.85%
1999-10-05 0 1.170 1.170 1.190 1.170 1.170 50,000 58,500 1.1700 0.153 0.153 0.156 0.153 0.153 381,773 0.1532 0.00%
1999-10-04 0 1.170 1.160 1.180 1.160 1.170 352,000 411,620 1.1694 0.153 0.152 0.155 0.152 0.153 2,687,684 0.1532 0.86%
1999-09-30 0 1.160 1.150 1.200 1.160 1.160 300,000 348,000 1.1600 0.152 0.151 0.157 0.152 0.152 2,290,640 0.1519 0.87%
1999-09-29 0 1.150 1.150 1.200 1.150 1.150 40,000 46,000 1.1500 0.151 0.151 0.157 0.151 0.151 305,419 0.1506 -0.86%
1999-09-28 0 1.160 1.150 1.180 1.160 1.160 50,000 58,000 1.1600 0.152 0.151 0.155 0.152 0.152 381,773 0.1519 0.00%
1999-09-27 0 1.160 1.130 1.160 1.160 1.160 200,000 232,000 1.1600 0.152 0.148 0.152 0.152 0.152 1,527,093 0.1519 -0.85%
1999-09-24 0 1.170 1.160 1.210 1.170 1.170 120,000 140,400 1.1700 0.153 0.152 0.158 0.153 0.153 916,256 0.1532 -0.85%
1999-09-23 0 1.180 1.160 1.210 1.180 1.190 150,000 177,500 1.1833 0.155 0.152 0.158 0.155 0.156 1,145,320 0.1550 0.00%
1999-09-22 0 1.180 1.180 1.190 1.180 1.190 60,000 71,200 1.1867 0.155 0.155 0.156 0.155 0.156 458,128 0.1554 -1.67%
1999-09-21 0 1.200 1.200 1.210 1.200 1.210 170,000 205,200 1.2071 0.157 0.157 0.158 0.157 0.158 1,298,029 0.1581 -0.83%
1999-09-20 0 1.210 1.180 1.210 1.170 1.230 572,000 679,260 1.1875 0.158 0.155 0.158 0.153 0.161 4,367,486 0.1555 2.54%
1999-09-17 0 1.180 1.170 1.190 1.170 1.180 270,000 317,400 1.1756 0.155 0.153 0.156 0.153 0.155 2,061,576 0.1540 0.00%
1999-09-15 0 1.180 1.170 1.190 1.170 1.190 208,000 244,400 1.1750 0.155 0.153 0.156 0.153 0.156 1,588,177 0.1539 0.85%
1999-09-14 0 1.170 1.160 1.190 1.160 1.170 510,000 594,900 1.1665 0.153 0.152 0.156 0.152 0.153 3,894,087 0.1528 -1.68%
1999-09-13 0 1.190 1.190 1.200 1.150 1.190 104,000 122,440 1.1773 0.156 0.156 0.157 0.151 0.156 794,088 0.1542 3.48%
1999-09-10 0 1.150 1.150 1.170 1.150 1.170 366,000 421,900 1.1527 0.151 0.151 0.153 0.151 0.153 2,794,580 0.1510 -1.71%
1999-09-09 0 1.170 1.160 1.200 1.170 1.170 100,000 117,000 1.1700 0.153 0.152 0.157 0.153 0.153 763,547 0.1532 1.74%
1999-09-08 0 1.150 1.150 1.190 1.150 1.180 230,000 270,800 1.1774 0.151 0.151 0.156 0.151 0.155 1,756,157 0.1542 -3.36%
1999-09-07 0 1.190 1.170 1.190 1.170 1.200 598,000 705,420 1.1796 0.156 0.153 0.156 0.153 0.157 4,566,008 0.1545 -0.83%
1999-09-06 0 1.200 1.190 1.220 1.180 1.200 398,000 471,600 1.1849 0.157 0.156 0.160 0.155 0.157 3,038,915 0.1552 0.00%
1999-09-03 0 1.200 1.190 1.200 1.180 1.200 376,000 449,720 1.1961 0.157 0.156 0.157 0.155 0.157 2,870,935 0.1566 0.00%
1999-09-02 0 1.200 1.190 1.200 1.190 1.210 654,000 783,820 1.1985 0.157 0.156 0.157 0.156 0.158 4,993,595 0.1570 0.00%
1999-09-01 0 1.200 1.200 1.210 1.200 1.220 213,000 256,580 1.2046 0.157 0.157 0.158 0.157 0.160 1,626,354 0.1578 -0.83%
1999-08-31 0 1.210 1.200 1.210 1.200 1.210 190,000 228,200 1.2011 0.158 0.157 0.158 0.157 0.158 1,450,738 0.1573 0.83%
1999-08-30 0 1.200 1.160 1.200 1.180 1.200 150,000 179,400 1.1960 0.157 0.152 0.157 0.155 0.157 1,145,320 0.1566 0.00%
1999-08-27 0 1.200 1.200 1.220 1.180 1.200 634,000 753,160 1.1879 0.157 0.157 0.160 0.155 0.157 4,840,885 0.1556 1.69%
1999-08-26 0 1.180 1.180 1.210 1.180 1.220 408,000 488,240 1.1967 0.155 0.155 0.158 0.155 0.160 3,115,270 0.1567 -1.67%
1999-08-25 0 1.200 1.190 1.200 1.160 1.200 520,000 610,920 1.1748 0.157 0.156 0.157 0.152 0.157 3,970,442 0.1539 1.69%
1999-08-24 0 1.180 1.150 1.180 1.130 1.180 482,000 558,180 1.1580 0.155 0.151 0.155 0.148 0.155 3,680,294 0.1517 6.31%
1999-08-23 0 1.110 1.110 1.140 1.080 1.110 322,000 348,420 1.0820 0.145 0.145 0.149 0.141 0.145 2,458,620 0.1417 0.00%
1999-08-20 0 1.110 1.110 1.120 1.100 1.120 2,264,000 2,567,460 1.1340 0.145 0.145 0.147 0.144 0.147 17,286,694 0.1485 1.93%
1999-08-19 0 1.160 1.160 1.170 1.150 1.170 210,000 244,000 1.1619 0.143 0.143 0.144 0.141 0.144 1,707,988 0.1429 3.57%
1999-08-18 0 1.120 1.120 1.170 1.110 1.160 396,000 450,160 1.1368 0.138 0.138 0.144 0.136 0.143 3,220,778 0.1398 0.90%
1999-08-17 0 1.110 1.080 1.110 1.120 1.120 6,000 6,720 1.1200 0.136 0.133 0.136 0.138 0.138 48,800 0.1377 -0.89%
1999-08-16 0 1.120 1.090 1.120 1.100 1.140 160,000 177,800 1.1113 0.138 0.134 0.138 0.135 0.140 1,301,325 0.1366 0.00%
1999-08-13 0 1.120 1.120 1.160 1.120 1.120 90,000 100,800 1.1200 0.138 0.138 0.143 0.138 0.138 731,995 0.1377 -2.61%
1999-08-12 0 1.150 1.110 1.190 1.050 1.150 398,000 433,060 1.0881 0.141 0.136 0.146 0.129 0.141 3,237,045 0.1338 12.75%
1999-08-11 0 1.020 1.000 1.050 1.020 1.070 570,000 601,700 1.0556 0.125 0.123 0.129 0.125 0.132 4,635,969 0.1298 -3.77%
1999-08-10 0 1.060 1.040 1.060 1.060 1.150 226,000 251,840 1.1143 0.130 0.128 0.130 0.130 0.141 1,838,121 0.1370 -8.62%
1999-08-09 0 1.160 1.160 1.190 1.160 1.190 250,000 295,200 1.1808 0.143 0.143 0.146 0.143 0.146 2,033,320 0.1452 -4.13%
1999-08-06 0 1.210 1.180 1.230 1.200 1.210 126,000 152,080 1.2070 0.149 0.145 0.151 0.148 0.149 1,024,793 0.1484 -2.42%
1999-08-05 0 1.240 1.210 1.240 - - 0 0 - 0.152 0.149 0.152 - - 0 - 0.00%
1999-08-04 0 1.240 1.210 1.270 1.240 1.240 50,000 62,000 1.2400 0.152 0.149 0.156 0.152 0.152 406,664 0.1525 -0.80%
1999-08-03 0 1.250 1.250 1.260 1.240 1.250 20,000 24,900 1.2450 0.154 0.154 0.155 0.152 0.154 162,666 0.1531 -1.57%
1999-08-02 0 1.270 1.220 1.270 1.220 1.270 20,000 24,900 1.2450 0.156 0.150 0.156 0.150 0.156 162,666 0.1531 1.60%
1999-07-30 0 1.250 1.220 1.250 - - 0 0 - 0.154 0.150 0.154 - - 0 - -1.57%
1999-07-29 0 1.270 1.250 1.270 1.270 1.270 100,000 127,000 1.2700 0.156 0.154 0.156 0.156 0.156 813,328 0.1561 0.00%
1999-07-28 0 1.270 1.240 1.270 1.250 1.270 88,000 111,140 1.2630 0.156 0.152 0.156 0.154 0.156 715,728 0.1553 0.00%
1999-07-27 0 1.270 1.240 1.270 1.220 1.280 436,000 544,440 1.2487 0.156 0.152 0.156 0.150 0.157 3,546,109 0.1535 0.79%
1999-07-26 0 1.260 1.220 1.290 1.260 1.260 20,000 25,200 1.2600 0.155 0.150 0.159 0.155 0.155 162,666 0.1549 0.00%
1999-07-23 0 1.260 1.260 1.270 1.220 1.260 108,000 132,880 1.2304 0.155 0.155 0.156 0.150 0.155 878,394 0.1513 -2.33%
1999-07-22 0 1.290 1.250 1.290 1.250 1.290 1,086,000 1,383,700 1.2741 0.159 0.154 0.159 0.154 0.159 8,832,740 0.1567 2.38%
1999-07-21 0 1.260 1.250 1.270 1.250 1.260 1,014,000 1,292,260 1.2744 0.155 0.154 0.156 0.154 0.155 8,247,144 0.1567 -1.56%
1999-07-20 0 1.280 1.270 1.280 1.270 1.310 1,274,000 1,644,620 1.2909 0.157 0.156 0.157 0.156 0.161 10,361,797 0.1587 -1.54%
1999-07-19 0 1.300 1.300 1.310 1.280 1.310 2,420,000 3,140,840 1.2979 0.160 0.160 0.161 0.157 0.161 19,682,534 0.1596 1.56%
1999-07-16 0 1.280 1.280 1.290 1.230 1.310 7,092,000 8,979,750 1.2662 0.157 0.157 0.159 0.151 0.161 57,681,210 0.1557 6.67%
1999-07-15 0 1.200 1.190 1.210 1.190 1.240 1,548,000 1,880,020 1.2145 0.148 0.146 0.149 0.146 0.152 12,590,315 0.1493 0.84%
1999-07-14 0 1.190 1.190 1.200 1.190 1.220 130,000 156,100 1.2008 0.146 0.146 0.148 0.146 0.150 1,057,326 0.1476 -2.46%
1999-07-13 0 1.220 1.210 1.220 1.180 1.230 1,584,000 1,914,000 1.2083 0.150 0.149 0.150 0.145 0.151 12,883,113 0.1486 -0.81%
1999-07-12 0 1.230 1.200 1.230 1.110 1.270 2,542,000 3,074,740 1.2096 0.151 0.148 0.151 0.136 0.156 20,674,794 0.1487 12.84%
1999-07-09 0 1.090 1.070 1.100 1.090 1.100 540,000 592,500 1.0972 0.134 0.132 0.135 0.134 0.135 4,391,970 0.1349 -1.80%
1999-07-08 0 1.110 1.050 1.110 1.100 1.110 550,000 605,500 1.1009 0.136 0.129 0.136 0.135 0.136 4,473,303 0.1354 0.91%
1999-07-07 0 1.100 1.060 1.100 1.020 1.100 644,000 679,900 1.0557 0.135 0.130 0.135 0.125 0.135 5,237,831 0.1298 6.80%
1999-07-06 0 1.030 1.030 1.050 1.030 1.050 260,000 268,800 1.0338 0.127 0.127 0.129 0.127 0.129 2,114,652 0.1271 -2.83%
1999-07-05 0 1.060 1.060 1.070 1.030 1.040 611,000 635,320 1.0398 0.130 0.130 0.132 0.127 0.128 4,969,433 0.1278 3.92%
1999-07-02 0 1.020 1.020 1.040 1.020 1.040 120,000 124,400 1.0367 0.125 0.125 0.128 0.125 0.128 975,993 0.1275 -1.92%
1999-06-30 0 1.040 1.030 1.040 1.040 1.060 28,000 29,480 1.0529 0.128 0.127 0.128 0.128 0.130 227,732 0.1295 1.96%
1999-06-29 0 1.020 1.020 1.050 1.000 1.020 480,000 485,400 1.0113 0.125 0.125 0.129 0.123 0.125 3,903,974 0.1243 0.99%
1999-06-28 0 1.010 1.010 1.020 1.010 1.010 144,000 145,440 1.0100 0.124 0.124 0.125 0.124 0.124 1,171,192 0.1242 -1.94%
1999-06-25 0 1.030 1.010 1.040 1.010 1.030 292,000 298,920 1.0237 0.127 0.124 0.128 0.124 0.127 2,374,917 0.1259 0.00%
1999-06-24 0 1.030 1.000 1.030 1.030 1.030 100,000 103,000 1.0300 0.127 0.123 0.127 0.127 0.127 813,328 0.1266 1.98%
1999-06-23 0 1.010 1.010 1.050 1.010 1.030 40,000 40,900 1.0225 0.124 0.124 0.129 0.124 0.127 325,331 0.1257 -1.94%
1999-06-22 0 1.030 1.010 1.050 1.030 1.030 230,000 236,900 1.0300 0.127 0.124 0.129 0.127 0.127 1,870,654 0.1266 -1.90%
1999-06-21 0 1.050 1.000 1.080 1.030 1.080 102,000 106,400 1.0431 0.129 0.123 0.133 0.127 0.133 829,594 0.1283 1.94%
1999-06-17 0 1.030 1.010 1.050 1.030 1.030 50,000 51,500 1.0300 0.127 0.124 0.129 0.127 0.127 406,664 0.1266 0.98%
1999-06-16 0 1.020 1.020 1.050 1.000 1.000 50,000 50,000 1.0000 0.125 0.125 0.129 0.123 0.123 406,664 0.1230 -0.97%
1999-06-15 0 1.030 - 1.090 1.030 1.030 170,000 175,100 1.0300 0.127 - 0.134 0.127 0.127 1,382,657 0.1266 -1.90%
1999-06-14 0 1.050 1.020 1.070 1.010 1.050 30,000 30,700 1.0233 0.129 0.125 0.132 0.124 0.129 243,998 0.1258 3.96%
1999-06-11 0 1.010 1.010 1.080 1.010 1.010 50,000 50,500 1.0100 0.124 0.124 0.133 0.124 0.124 406,664 0.1242 -2.88%
1999-06-10 0 1.040 1.040 1.080 1.040 1.040 100,000 104,000 1.0400 0.128 0.128 0.133 0.128 0.128 813,328 0.1279 -5.45%
1999-06-09 0 1.100 - 1.100 1.090 1.100 330,000 362,700 1.0991 0.135 - 0.135 0.134 0.135 2,683,982 0.1351 0.00%
1999-06-08 0 1.100 1.090 1.100 1.080 1.100 1,030,000 1,122,100 1.0894 0.135 0.134 0.135 0.133 0.135 8,377,277 0.1339 0.00%
1999-06-07 0 1.100 1.080 1.110 1.100 1.100 482,000 530,200 1.1000 0.135 0.133 0.136 0.135 0.135 3,920,240 0.1352 1.85%
1999-06-04 0 1.080 1.060 1.090 1.060 1.090 8,956,000 9,406,260 1.0503 0.133 0.130 0.134 0.130 0.134 72,841,641 0.1291 -0.92%
1999-06-03 0 1.090 1.010 1.090 1.030 1.090 582,000 618,980 1.0635 0.134 0.124 0.134 0.127 0.134 4,733,568 0.1308 4.81%
1999-06-02 0 1.040 1.010 1.050 1.000 1.040 428,000 433,920 1.0138 0.128 0.124 0.129 0.123 0.128 3,481,043 0.1247 0.97%
1999-06-01 0 1.030 1.000 1.030 - - 0 0 - 0.127 0.123 0.127 - - 0 - -1.90%
1999-05-31 0 1.050 1.020 1.050 1.020 1.050 100,000 103,100 1.0310 0.129 0.125 0.129 0.125 0.129 813,328 0.1268 0.00%
1999-05-28 0 1.050 1.000 1.050 1.030 1.050 110,000 115,060 1.0460 0.129 0.123 0.129 0.127 0.129 894,661 0.1286 1.94%
1999-05-27 0 1.030 1.000 1.060 1.030 1.030 10,000 10,300 1.0300 0.127 0.123 0.130 0.127 0.127 81,333 0.1266 -1.90%
1999-05-26 0 1.050 1.020 1.050 - - 0 0 - 0.129 0.125 0.129 - - 0 - 0.00%
1999-05-25 0 1.050 1.020 1.070 1.050 1.080 100,000 106,900 1.0690 0.129 0.125 0.132 0.129 0.133 813,328 0.1314 -2.78%
1999-05-24 0 1.080 1.020 1.080 1.040 1.080 400,000 425,360 1.0634 0.133 0.125 0.133 0.128 0.133 3,253,311 0.1307 4.85%
1999-05-21 0 1.030 1.010 1.040 1.010 1.040 410,000 421,900 1.0290 0.127 0.124 0.128 0.124 0.128 3,334,644 0.1265 -0.96%
1999-05-20 0 1.040 1.020 1.040 1.000 1.040 240,000 247,000 1.0292 0.128 0.125 0.128 0.123 0.128 1,951,987 0.1265 4.00%
1999-05-19 0 1.000 1.000 1.040 1.000 1.000 50,000 50,000 1.0000 0.123 0.123 0.128 0.123 0.123 406,664 0.1230 -3.85%
1999-05-18 0 1.040 1.030 1.040 - - 0 0 - 0.128 0.127 0.128 - - 0 - -1.89%
1999-05-17 0 1.060 1.050 1.070 1.050 1.060 160,000 168,500 1.0531 0.130 0.129 0.132 0.129 0.130 1,301,325 0.1295 0.00%
1999-05-14 0 1.060 1.050 1.060 1.050 1.060 120,000 127,100 1.0592 0.130 0.129 0.130 0.129 0.130 975,993 0.1302 0.95%
1999-05-13 0 1.050 1.050 1.080 1.050 1.100 290,000 307,000 1.0586 0.129 0.129 0.133 0.129 0.135 2,358,651 0.1302 -0.94%
1999-05-12 0 1.060 1.060 1.070 1.020 1.060 2,982,000 3,133,220 1.0507 0.130 0.130 0.132 0.125 0.130 24,253,436 0.1292 3.92%
1999-05-11 0 1.020 0.990 1.020 1.010 1.020 168,000 171,160 1.0188 0.125 0.122 0.125 0.124 0.125 1,366,391 0.1253 0.99%
1999-05-10 0 1.010 1.000 1.010 0.980 1.010 540,000 533,900 0.9887 0.124 0.123 0.124 0.120 0.124 4,391,970 0.1216 3.06%
1999-05-07 0 0.980 0.980 1.020 0.980 1.010 232,000 230,060 0.9916 0.120 0.120 0.125 0.120 0.124 1,886,921 0.1219 -2.00%
1999-05-06 0 1.000 1.000 1.020 0.980 1.010 790,000 788,000 0.9975 0.123 0.123 0.125 0.120 0.124 6,425,290 0.1226 0.00%
1999-05-05 0 1.000 1.000 1.030 1.000 1.020 440,000 442,700 1.0061 0.123 0.123 0.127 0.123 0.125 3,578,642 0.1237 0.00%
1999-05-04 0 1.000 0.990 1.010 0.990 1.020 60,000 59,900 0.9983 0.123 0.122 0.124 0.122 0.125 487,997 0.1227 -1.96%
1999-05-03 0 1.020 0.980 1.020 0.980 1.020 210,000 209,900 0.9995 0.125 0.120 0.125 0.120 0.125 1,707,988 0.1229 3.03%
1999-04-30 0 0.990 0.980 1.000 0.990 0.990 90,000 89,100 0.9900 0.122 0.120 0.123 0.122 0.122 731,995 0.1217 -2.94%
1999-04-29 0 1.020 1.000 1.020 0.990 1.020 176,000 175,800 0.9989 0.125 0.123 0.125 0.122 0.125 1,431,457 0.1228 3.03%
1999-04-28 0 0.990 0.980 1.000 0.980 1.000 840,000 825,600 0.9829 0.122 0.120 0.123 0.120 0.123 6,831,954 0.1208 -3.88%
1999-04-27 0 1.030 1.030 1.040 0.950 1.050 2,854,000 2,851,520 0.9991 0.127 0.127 0.128 0.117 0.129 23,212,376 0.1228 9.57%
1999-04-26 0 0.940 0.940 0.960 0.930 0.950 434,000 409,300 0.9431 0.116 0.116 0.118 0.114 0.117 3,529,843 0.1160 -1.05%
1999-04-23 0 0.950 0.930 0.950 0.950 0.950 16,000 15,200 0.9500 0.117 0.114 0.117 0.117 0.117 130,132 0.1168 1.06%
1999-04-22 0 0.940 0.940 0.950 0.940 0.950 250,000 236,100 0.9444 0.116 0.116 0.117 0.116 0.117 2,033,320 0.1161 0.00%
1999-04-21 0 0.940 0.940 0.950 0.940 0.960 200,000 190,300 0.9515 0.116 0.116 0.117 0.116 0.118 1,626,656 0.1170 -1.05%
1999-04-20 0 0.950 0.950 0.970 0.950 0.970 560,000 534,700 0.9548 0.117 0.117 0.119 0.117 0.119 4,554,636 0.1174 0.00%
1999-04-19 0 0.950 0.950 0.960 0.950 0.970 8,562,000 8,141,600 0.9509 0.117 0.117 0.118 0.117 0.119 69,637,129 0.1169 0.00%
1999-04-16 0 0.950 0.950 0.960 0.940 0.950 624,000 591,160 0.9474 0.117 0.117 0.118 0.116 0.117 5,075,166 0.1165 1.06%
1999-04-15 0 0.940 0.940 0.950 0.940 0.960 770,000 729,000 0.9468 0.116 0.116 0.117 0.116 0.118 6,262,624 0.1164 1.08%
1999-04-14 0 0.930 0.930 0.940 0.930 0.940 350,000 325,980 0.9314 0.114 0.114 0.116 0.114 0.116 2,846,647 0.1145 -2.11%
1999-04-13 0 0.950 0.950 0.960 0.930 0.950 1,031,500 975,490 0.9457 0.117 0.117 0.118 0.114 0.117 8,389,477 0.1163 4.40%
1999-04-12 0 0.910 0.910 0.920 0.900 0.920 432,000 392,920 0.9095 0.112 0.112 0.113 0.111 0.113 3,513,576 0.1118 0.00%
1999-04-09 0 0.910 0.910 0.930 0.910 0.910 140,000 127,400 0.9100 0.112 0.112 0.114 0.112 0.112 1,138,659 0.1119 1.11%
1999-04-08 0 0.900 0.900 0.940 0.900 0.930 460,000 421,500 0.9163 0.111 0.111 0.116 0.111 0.114 3,741,308 0.1127 0.00%
1999-04-07 0 0.900 0.900 0.940 0.900 0.960 706,000 641,400 0.9085 0.111 0.111 0.116 0.111 0.118 5,742,095 0.1117 -2.17%
1999-04-01 0 0.920 0.920 0.930 0.920 0.920 184,000 169,280 0.9200 0.113 0.113 0.114 0.113 0.113 1,496,523 0.1131 -2.13%
1999-03-31 0 0.940 0.910 0.950 0.900 0.950 450,000 415,820 0.9240 0.116 0.112 0.117 0.111 0.117 3,659,975 0.1136 5.62%
1999-03-30 0 0.890 0.890 0.910 0.890 0.890 112,000 99,680 0.8900 0.109 0.109 0.112 0.109 0.109 910,927 0.1094 -1.11%
1999-03-29 0 0.900 0.900 0.910 0.870 0.900 410,000 360,500 0.8793 0.111 0.111 0.112 0.107 0.111 3,334,644 0.1081 4.65%
1999-03-26 0 0.860 0.860 0.900 0.860 0.870 70,000 60,400 0.8629 0.106 0.106 0.111 0.106 0.107 569,329 0.1061 -4.44%
1999-03-25 0 0.900 0.880 0.930 0.900 0.960 200,000 189,100 0.9455 0.111 0.108 0.114 0.111 0.118 1,626,656 0.1163 -6.25%
1999-03-24 0 0.960 0.940 0.960 0.880 0.970 3,362,000 3,151,400 0.9374 0.118 0.116 0.118 0.108 0.119 27,344,082 0.1152 7.87%
1999-03-23 0 0.890 0.880 0.900 0.800 0.900 2,438,000 2,063,680 0.8465 0.109 0.108 0.111 0.098 0.111 19,828,933 0.1041 11.25%
1999-03-22 0 0.800 0.790 0.800 0.800 0.800 332,000 265,600 0.8000 0.098 0.097 0.098 0.098 0.098 2,700,248 0.0984 0.00%
1999-03-19 0 0.800 0.790 0.800 0.790 0.800 322,000 255,600 0.7938 0.098 0.097 0.098 0.097 0.098 2,618,916 0.0976 1.27%
1999-03-18 0 0.790 0.790 0.800 0.790 0.810 30,000 24,100 0.8033 0.097 0.097 0.098 0.097 0.100 243,998 0.0988 -1.25%
1999-03-17 0 0.800 0.780 0.800 0.780 0.800 160,000 125,700 0.7856 0.098 0.096 0.098 0.096 0.098 1,301,325 0.0966 0.00%
1999-03-16 0 0.800 0.790 0.800 - - 0 0 - 0.098 0.097 0.098 - - 0 - -1.23%
1999-03-15 0 0.810 0.770 0.810 0.790 0.810 480,000 381,600 0.7950 0.100 0.095 0.100 0.097 0.100 3,903,974 0.0977 5.19%
1999-03-12 0 0.770 0.770 0.800 0.770 0.770 86,000 66,220 0.7700 0.095 0.095 0.098 0.095 0.095 699,462 0.0947 -1.28%
1999-03-11 0 0.780 0.770 0.780 0.780 0.780 121,000 94,380 0.7800 0.096 0.095 0.096 0.096 0.096 984,127 0.0959 0.00%
1999-03-10 0 0.780 0.770 0.780 0.780 0.780 194,000 151,320 0.7800 0.096 0.095 0.096 0.096 0.096 1,577,856 0.0959 0.00%
1999-03-09 0 0.780 0.780 0.800 0.770 0.770 100,000 77,000 0.7700 0.096 0.096 0.098 0.095 0.095 813,328 0.0947 -2.50%
1999-03-08 0 0.800 0.770 0.800 0.800 0.800 50,000 40,000 0.8000 0.098 0.095 0.098 0.098 0.098 406,664 0.0984 0.00%
1999-03-05 0 0.800 0.780 0.800 0.790 0.800 606,000 482,940 0.7969 0.098 0.096 0.098 0.097 0.098 4,928,767 0.0980 1.27%
1999-03-04 0 0.790 0.780 0.790 0.790 0.790 50,000 39,500 0.7900 0.097 0.096 0.097 0.097 0.097 406,664 0.0971 -1.25%
1999-03-03 0 0.800 0.760 0.800 0.790 0.800 102,000 81,400 0.7980 0.098 0.093 0.098 0.097 0.098 829,594 0.0981 1.27%
1999-03-02 0 0.790 0.790 0.800 0.770 0.800 140,000 110,820 0.7916 0.097 0.097 0.098 0.095 0.098 1,138,659 0.0973 1.28%
1999-03-01 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 0.096 0.096 0.098 0.096 0.096 406,664 0.0959 -2.50%
1999-02-26 0 0.800 0.760 0.810 0.790 0.800 599,500 477,150 0.7959 0.098 0.093 0.100 0.097 0.098 4,875,900 0.0979 0.00%
1999-02-25 0 0.800 0.760 0.800 0.800 0.800 4,000 3,200 0.8000 0.098 0.093 0.098 0.098 0.098 32,533 0.0984 0.00%
1999-02-24 0 0.800 0.760 0.800 0.790 0.800 200,000 159,500 0.7975 0.098 0.093 0.098 0.097 0.098 1,626,656 0.0981 1.27%
1999-02-23 0 0.790 0.760 0.790 - - 0 0 - 0.097 0.093 0.097 - - 0 - -1.25%
1999-02-22 0 0.800 0.790 0.800 0.800 0.800 100,000 80,000 0.8000 0.098 0.097 0.098 0.098 0.098 813,328 0.0984 1.27%
1999-02-19 0 0.790 0.780 0.800 - - 0 0 - 0.097 0.096 0.098 - - 0 - 0.00%
1999-02-15 0 0.790 0.770 0.800 - - 0 0 - 0.097 0.095 0.098 - - 0 - 0.00%
1999-02-12 0 0.790 0.760 0.790 0.790 0.790 100,000 79,000 0.7900 0.097 0.093 0.097 0.097 0.097 813,328 0.0971 -1.25%
1999-02-11 0 0.800 0.770 0.800 0.800 0.800 250,000 200,000 0.8000 0.098 0.095 0.098 0.098 0.098 2,033,320 0.0984 0.00%
1999-02-10 0 0.800 0.780 0.800 - - 0 0 - 0.098 0.096 0.098 - - 0 - 0.00%
1999-02-09 0 0.800 0.780 0.800 0.790 0.800 810,000 647,800 0.7998 0.098 0.096 0.098 0.097 0.098 6,587,955 0.0983 0.00%
1999-02-08 0 0.800 0.780 0.800 0.800 0.810 892,000 714,600 0.8011 0.098 0.096 0.098 0.098 0.100 7,254,884 0.0985 0.00%
1999-02-05 0 0.800 0.790 0.800 0.800 0.800 410,000 328,000 0.8000 0.098 0.097 0.098 0.098 0.098 3,334,644 0.0984 0.00%
1999-02-04 0 0.800 0.790 0.810 0.800 0.800 540,000 432,000 0.8000 0.098 0.097 0.100 0.098 0.098 4,391,970 0.0984 0.00%
1999-02-03 0 0.800 0.800 0.810 0.800 0.800 474,000 379,200 0.8000 0.098 0.098 0.100 0.098 0.098 3,855,174 0.0984 0.00%
1999-02-02 0 0.800 0.780 0.800 0.780 0.800 1,250,000 999,880 0.7999 0.098 0.096 0.098 0.096 0.098 10,166,598 0.0983 0.00%
1999-02-01 0 0.800 0.800 0.810 0.770 0.800 480,000 380,000 0.7917 0.098 0.098 0.100 0.095 0.098 3,903,974 0.0973 2.56%
1999-01-29 0 0.780 0.780 0.810 0.780 0.780 80,000 62,400 0.7800 0.096 0.096 0.100 0.096 0.096 650,662 0.0959 0.00%
1999-01-28 0 0.780 0.780 0.790 0.780 0.790 260,000 203,700 0.7835 0.096 0.096 0.097 0.096 0.097 2,114,652 0.0963 0.65%
1999-01-27 0 0.800 0.790 0.820 0.790 0.840 1,504,000 1,206,500 0.8022 0.095 0.094 0.098 0.094 0.100 12,627,046 0.0955 1.27%
1999-01-26 0 0.790 0.790 0.800 0.790 0.800 120,000 95,800 0.7983 0.094 0.094 0.095 0.094 0.095 1,007,477 0.0951 -1.25%
1999-01-25 0 0.800 0.780 0.800 0.780 0.800 1,560,000 1,229,520 0.7882 0.095 0.093 0.095 0.093 0.095 13,097,202 0.0939 1.27%
1999-01-22 0 0.790 0.780 0.790 0.780 0.790 550,000 433,500 0.7882 0.094 0.093 0.094 0.093 0.094 4,617,603 0.0939 0.00%
1999-01-21 0 0.790 0.790 0.800 0.790 0.810 1,604,000 1,274,360 0.7945 0.094 0.094 0.095 0.094 0.096 13,466,610 0.0946 -1.25%
1999-01-20 0 0.800 0.790 0.800 0.780 0.800 1,906,000 1,512,640 0.7936 0.095 0.094 0.095 0.093 0.095 16,002,094 0.0945 1.27%
1999-01-19 0 0.790 0.790 0.800 0.790 0.800 842,000 669,680 0.7953 0.094 0.094 0.095 0.094 0.095 7,069,131 0.0947 0.00%
1999-01-18 0 0.790 0.780 0.790 0.780 0.800 396,000 313,440 0.7915 0.094 0.093 0.094 0.093 0.095 3,324,674 0.0943 -1.25%
1999-01-15 0 0.800 0.760 0.800 0.790 0.800 5,150,000 4,019,700 0.7805 0.095 0.091 0.095 0.094 0.095 43,237,557 0.0930 1.27%
1999-01-14 0 0.790 0.750 0.790 0.750 0.800 694,000 533,760 0.7691 0.094 0.089 0.094 0.089 0.095 5,826,576 0.0916 1.28%
1999-01-13 0 0.780 0.780 0.800 0.780 0.800 200,000 158,100 0.7905 0.093 0.093 0.095 0.093 0.095 1,679,128 0.0942 -1.27%
1999-01-12 0 0.790 0.780 0.800 0.790 0.800 580,000 458,900 0.7912 0.094 0.093 0.095 0.094 0.095 4,869,472 0.0942 0.00%
1999-01-11 0 0.790 0.780 0.790 0.770 0.800 762,000 600,200 0.7877 0.094 0.093 0.094 0.092 0.095 6,397,479 0.0938 1.28%
1999-01-08 0 0.780 0.770 0.790 0.780 0.800 420,000 333,000 0.7929 0.093 0.092 0.094 0.093 0.095 3,526,170 0.0944 -2.50%
1999-01-07 0 0.800 0.800 0.810 0.800 0.810 1,214,000 976,200 0.8041 0.095 0.095 0.096 0.095 0.096 10,192,310 0.0958 0.00%
1999-01-06 0 0.800 0.780 0.810 0.770 0.810 1,230,000 965,600 0.7850 0.095 0.093 0.096 0.092 0.096 10,326,640 0.0935 3.90%
1999-01-05 0 0.770 0.750 0.780 0.740 0.790 850,000 648,000 0.7624 0.092 0.089 0.093 0.088 0.094 7,136,296 0.0908 5.48%
1999-01-04 0 0.730 0.730 0.750 0.730 0.730 450,000 328,500 0.7300 0.087 0.087 0.089 0.087 0.087 3,778,039 0.0869 -3.95%
1998-12-31 0 0.760 0.730 - 0.730 0.760 884,000 663,200 0.7502 0.091 0.087 - 0.087 0.091 7,421,748 0.0894 8.57%
1998-12-30 0 0.700 0.700 0.710 0.700 0.730 310,000 217,600 0.7019 0.083 0.083 0.085 0.083 0.087 2,602,649 0.0836 -1.41%
1998-12-29 0 0.710 0.700 0.710 0.710 0.750 260,000 185,000 0.7115 0.085 0.083 0.085 0.085 0.089 2,182,867 0.0848 -4.05%
1998-12-28 0 0.740 0.710 0.750 0.700 0.740 230,000 163,800 0.7122 0.088 0.085 0.089 0.083 0.088 1,930,998 0.0848 0.00%
1998-12-24 0 0.740 0.700 0.740 0.700 0.750 76,000 54,000 0.7105 0.088 0.083 0.088 0.083 0.089 638,069 0.0846 4.23%
1998-12-23 0 0.710 0.710 0.740 0.710 0.720 252,000 180,140 0.7148 0.085 0.085 0.088 0.085 0.086 2,115,702 0.0851 -5.33%
1998-12-22 0 0.750 0.740 0.750 0.740 0.760 630,000 470,700 0.7471 0.089 0.088 0.089 0.088 0.091 5,289,255 0.0890 0.00%
1998-12-21 0 0.750 0.750 0.760 0.750 0.760 1,060,000 796,000 0.7509 0.089 0.089 0.091 0.089 0.091 8,899,381 0.0894 -1.32%
1998-12-18 0 0.760 0.750 0.760 0.750 0.760 1,190,000 893,500 0.7508 0.091 0.089 0.091 0.089 0.091 9,990,814 0.0894 1.33%
1998-12-17 0 0.750 0.720 0.770 0.700 0.750 1,510,000 1,108,300 0.7340 0.089 0.086 0.092 0.083 0.089 12,677,420 0.0874 4.17%
1998-12-16 0 0.720 0.710 0.720 0.710 0.740 1,600,000 1,158,040 0.7238 0.086 0.085 0.086 0.085 0.088 13,433,027 0.0862 2.86%
1998-12-15 0 0.700 0.700 0.710 0.700 0.720 470,000 331,120 0.7045 0.083 0.083 0.085 0.083 0.086 3,945,952 0.0839 -1.41%
1998-12-14 0 0.710 0.690 0.710 0.700 0.740 520,000 369,900 0.7113 0.085 0.082 0.085 0.083 0.088 4,365,734 0.0847 1.43%
1998-12-11 0 0.700 0.700 0.710 0.680 0.710 500,000 350,600 0.7012 0.083 0.083 0.085 0.081 0.085 4,197,821 0.0835 0.00%
1998-12-10 0 0.700 0.690 0.700 0.700 0.710 270,000 189,600 0.7022 0.083 0.082 0.083 0.083 0.085 2,266,823 0.0836 -2.78%
1998-12-09 0 0.720 0.710 0.720 0.690 0.720 1,480,000 1,042,980 0.7047 0.086 0.085 0.086 0.082 0.086 12,425,550 0.0839 9.09%
1998-12-08 0 0.660 0.660 0.690 0.660 0.690 2,498,000 1,672,320 0.6695 0.079 0.079 0.082 0.079 0.082 20,972,314 0.0797 1.54%
1998-12-07 0 0.650 0.650 0.680 0.650 0.700 106,000 73,160 0.6902 0.077 0.077 0.081 0.077 0.083 889,938 0.0822 -2.99%
1998-12-04 0 0.670 0.650 0.670 0.660 0.680 280,000 185,600 0.6629 0.080 0.077 0.080 0.079 0.081 2,350,780 0.0790 1.52%
1998-12-03 0 0.660 0.660 0.690 0.660 0.700 340,000 226,000 0.6647 0.079 0.079 0.082 0.079 0.083 2,854,518 0.0792 -4.35%
1998-12-02 0 0.690 0.650 0.690 0.650 0.690 98,000 65,620 0.6696 0.082 0.077 0.082 0.077 0.082 822,773 0.0798 0.00%
1998-12-01 0 0.690 0.660 0.690 0.650 0.700 780,000 530,000 0.6795 0.082 0.079 0.082 0.077 0.083 6,548,601 0.0809 0.00%
1998-11-30 0 0.690 - 0.690 0.650 0.730 740,000 488,600 0.6603 0.082 - 0.082 0.077 0.087 6,212,775 0.0786 -4.17%
1998-11-27 0 0.720 0.680 0.720 0.680 0.720 270,000 186,400 0.6904 0.086 0.081 0.086 0.081 0.086 2,266,823 0.0822 2.86%
1998-11-26 0 0.700 0.680 0.700 0.670 0.720 540,000 370,200 0.6856 0.083 0.081 0.083 0.080 0.086 4,533,647 0.0817 -2.78%
1998-11-25 0 0.720 0.680 0.730 0.680 0.730 570,000 395,820 0.6944 0.086 0.081 0.087 0.081 0.087 4,785,516 0.0827 -1.37%
1998-11-24 0 0.730 0.700 0.730 0.700 0.740 190,000 134,600 0.7084 0.087 0.083 0.087 0.083 0.088 1,595,172 0.0844 0.00%
1998-11-23 0 0.730 0.700 0.740 0.730 0.730 100,000 73,000 0.7300 0.087 0.083 0.088 0.087 0.087 839,564 0.0869 0.00%
1998-11-20 0 0.730 0.700 0.730 0.730 0.730 80,000 58,400 0.7300 0.087 0.083 0.087 0.087 0.087 671,651 0.0869 1.39%
1998-11-19 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.086 0.085 0.086 0.086 0.086 167,913 0.0858 -1.37%
1998-11-18 0 0.730 0.710 0.730 0.710 0.730 380,000 271,900 0.7155 0.087 0.085 0.087 0.085 0.087 3,190,344 0.0852 -1.35%
1998-11-17 0 0.740 0.700 0.740 0.700 0.740 200,000 141,600 0.7080 0.088 0.083 0.088 0.083 0.088 1,679,128 0.0843 4.23%
1998-11-16 0 0.710 0.710 0.740 0.710 0.740 248,000 179,460 0.7236 0.085 0.085 0.088 0.085 0.088 2,082,119 0.0862 -4.05%
1998-11-13 0 0.740 0.710 0.740 0.720 0.740 744,000 540,560 0.7266 0.088 0.085 0.088 0.086 0.088 6,246,358 0.0865 0.00%
1998-11-12 0 0.740 0.720 0.740 0.720 0.740 626,000 459,160 0.7335 0.088 0.086 0.088 0.086 0.088 5,255,672 0.0874 4.23%
1998-11-11 0 0.710 0.710 0.740 0.710 0.730 222,000 159,840 0.7200 0.085 0.085 0.088 0.085 0.087 1,863,833 0.0858 -4.05%
1998-11-10 0 0.740 0.700 0.740 0.710 0.740 150,000 109,500 0.7300 0.088 0.083 0.088 0.085 0.088 1,259,346 0.0869 -1.33%
1998-11-09 0 0.750 0.700 0.750 0.720 0.750 440,000 323,700 0.7357 0.089 0.083 0.089 0.086 0.089 3,694,083 0.0876 4.17%
1998-11-06 0 0.720 0.700 0.720 0.720 0.740 150,000 110,000 0.7333 0.086 0.083 0.086 0.086 0.088 1,259,346 0.0873 -1.37%
1998-11-05 0 0.730 0.720 0.740 0.710 0.750 660,000 483,400 0.7324 0.087 0.086 0.088 0.085 0.089 5,541,124 0.0872 2.82%
1998-11-04 0 0.710 0.700 0.720 0.710 0.750 600,000 436,500 0.7275 0.085 0.083 0.086 0.085 0.089 5,037,385 0.0867 1.43%
1998-11-03 0 0.700 0.690 0.700 0.700 0.710 560,000 396,600 0.7082 0.083 0.082 0.083 0.083 0.085 4,701,560 0.0844 0.00%
1998-11-02 0 0.700 0.680 0.710 0.700 0.700 580,000 407,000 0.7017 0.083 0.081 0.085 0.083 0.083 4,869,472 0.0836 2.94%
1998-10-30 0 0.680 0.660 0.680 0.680 0.690 230,000 157,700 0.6857 0.081 0.079 0.081 0.081 0.082 1,930,998 0.0817 -1.45%
1998-10-29 0 0.690 0.650 0.690 0.690 0.690 352,000 242,880 0.6900 0.082 0.077 0.082 0.082 0.082 2,955,266 0.0822 1.47%
1998-10-27 0 0.680 0.670 0.680 0.700 0.720 200,000 142,400 0.7120 0.081 0.080 0.081 0.083 0.086 1,679,128 0.0848 -1.45%
1998-10-26 0 0.690 0.670 0.690 0.690 0.690 200,000 138,000 0.6900 0.082 0.080 0.082 0.082 0.082 1,679,128 0.0822 0.00%
1998-10-23 0 0.690 0.660 0.690 0.680 0.690 262,000 180,280 0.6881 0.082 0.079 0.082 0.081 0.082 2,199,658 0.0820 1.47%
1998-10-22 0 0.680 0.660 0.690 0.680 0.680 200,000 136,000 0.6800 0.081 0.079 0.082 0.081 0.081 1,679,128 0.0810 1.49%
1998-10-21 0 0.670 0.670 0.680 0.670 0.710 884,000 603,880 0.6831 0.080 0.080 0.081 0.080 0.085 7,421,748 0.0814 -1.47%
1998-10-20 0 0.680 0.650 0.680 0.660 0.690 520,000 355,340 0.6833 0.081 0.077 0.081 0.079 0.082 4,365,734 0.0814 4.62%
1998-10-19 0 0.650 0.630 0.650 0.630 0.660 670,000 436,100 0.6509 0.077 0.075 0.077 0.075 0.079 5,625,080 0.0775 -1.52%
1998-10-16 0 0.660 0.600 0.660 0.590 0.700 1,708,000 1,062,700 0.6222 0.079 0.071 0.079 0.070 0.083 14,339,757 0.0741 13.79%
1998-10-15 0 0.580 0.530 - 0.530 0.580 1,920,000 1,029,600 0.5363 0.069 0.063 - 0.063 0.069 16,119,633 0.0639 9.43%
1998-10-14 0 0.530 0.510 0.540 0.530 0.530 1,578,000 836,340 0.5300 0.063 0.061 0.064 0.063 0.063 13,248,323 0.0631 0.00%
1998-10-13 0 0.530 0.520 0.540 0.500 0.540 1,452,000 767,680 0.5287 0.063 0.062 0.064 0.060 0.064 12,190,472 0.0630 3.92%
1998-10-12 0 0.510 0.510 0.530 0.510 0.540 2,906,000 1,523,860 0.5244 0.061 0.061 0.063 0.061 0.064 24,397,736 0.0625 0.00%
1998-10-09 0 0.510 0.490 0.510 0.500 0.510 400,000 201,000 0.5025 0.061 0.058 0.061 0.060 0.061 3,358,257 0.0599 -3.77%
1998-10-08 0 0.530 0.485 0.530 0.480 0.540 996,000 489,000 0.4910 0.063 0.058 0.063 0.057 0.064 8,362,060 0.0585 6.00%
1998-10-07 0 0.500 0.480 0.500 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1998-10-05 0 0.500 0.480 0.510 0.500 0.500 50,000 25,000 0.5000 0.060 0.057 0.061 0.060 0.060 419,782 0.0596 0.00%
1998-09-30 0 0.500 - 0.500 0.480 0.500 560,000 273,800 0.4889 0.060 - 0.060 0.057 0.060 4,701,560 0.0582 4.17%
1998-09-29 0 0.480 0.480 0.490 0.480 0.490 510,000 245,300 0.4810 0.057 0.057 0.058 0.057 0.058 4,281,777 0.0573 0.00%
1998-09-28 0 0.480 0.480 0.490 0.480 0.490 480,000 230,800 0.4808 0.057 0.057 0.058 0.057 0.058 4,029,908 0.0573 -5.88%
1998-09-25 0 0.510 0.495 0.510 0.510 0.510 58,000 29,660 0.5114 0.061 0.059 0.061 0.061 0.061 486,947 0.0609 2.00%
1998-09-24 0 0.500 0.485 0.500 0.485 0.500 410,000 204,250 0.4982 0.060 0.058 0.060 0.058 0.060 3,442,213 0.0593 0.00%
1998-09-23 0 0.500 0.485 0.510 0.485 0.500 420,000 209,850 0.4996 0.060 0.058 0.061 0.058 0.060 3,526,170 0.0595 2.04%
1998-09-22 0 0.490 0.485 0.520 0.485 0.520 918,000 457,100 0.4979 0.058 0.058 0.062 0.058 0.062 7,707,199 0.0593 -2.00%
1998-09-21 0 0.500 0.490 0.510 0.490 0.540 1,220,000 626,400 0.5134 0.060 0.058 0.061 0.058 0.064 10,242,683 0.0612 2.04%
1998-09-18 0 0.540 0.520 0.540 0.520 0.550 1,444,000 771,160 0.5340 0.058 0.056 0.058 0.056 0.059 13,360,379 0.0577 1.89%
1998-09-17 0 0.530 0.520 0.530 0.510 0.550 1,050,000 558,000 0.5314 0.057 0.056 0.057 0.055 0.059 9,714,957 0.0574 3.92%
1998-09-16 0 0.510 0.510 0.520 0.510 0.520 210,000 107,200 0.5105 0.055 0.055 0.056 0.055 0.056 1,942,991 0.0552 -3.77%
1998-09-15 0 0.530 0.510 0.530 0.510 0.530 1,016,000 523,980 0.5157 0.057 0.055 0.057 0.055 0.057 9,400,378 0.0557 1.92%
1998-09-14 0 0.520 0.500 0.520 0.510 0.520 950,000 490,500 0.5163 0.056 0.054 0.056 0.055 0.056 8,789,723 0.0558 0.00%
1998-09-11 0 0.520 0.510 0.530 0.510 0.520 700,000 362,000 0.5171 0.056 0.055 0.057 0.055 0.056 6,476,638 0.0559 -1.89%
1998-09-10 0 0.530 0.510 0.530 0.510 0.530 260,000 135,700 0.5219 0.057 0.055 0.057 0.055 0.057 2,405,608 0.0564 1.92%
1998-09-09 0 0.520 0.510 0.520 0.510 0.520 510,000 260,600 0.5110 0.056 0.055 0.056 0.055 0.056 4,718,694 0.0552 1.96%
1998-09-08 0 0.510 0.510 0.520 0.510 0.520 520,000 269,200 0.5177 0.055 0.055 0.056 0.055 0.056 4,811,217 0.0560 -3.77%
1998-09-07 0 0.530 0.510 0.540 0.530 0.540 930,000 496,200 0.5335 0.057 0.055 0.058 0.057 0.058 8,604,677 0.0577 0.00%
1998-09-04 0 0.530 0.500 0.530 0.510 0.530 700,000 367,400 0.5249 0.057 0.054 0.057 0.055 0.057 6,476,638 0.0567 -1.85%
1998-09-03 0 0.540 0.510 0.540 0.500 0.540 850,000 446,400 0.5252 0.058 0.055 0.058 0.054 0.058 7,864,489 0.0568 3.85%
1998-09-02 0 0.520 0.500 0.530 0.510 0.520 776,000 398,760 0.5139 0.056 0.054 0.057 0.055 0.056 7,179,816 0.0555 0.00%
1998-09-01 0 0.520 0.500 0.530 0.510 0.520 1,054,000 538,180 0.5106 0.056 0.054 0.057 0.055 0.056 9,751,967 0.0552 1.96%
1998-08-31 0 0.510 0.500 0.510 0.500 0.510 1,108,000 562,080 0.5073 0.055 0.054 0.055 0.054 0.055 10,251,593 0.0548 2.00%
1998-08-28 0 0.500 0.500 0.520 0.470 0.550 2,440,000 1,230,300 0.5042 0.054 0.054 0.056 0.051 0.059 22,575,710 0.0545 -3.85%
1998-08-27 0 0.520 0.520 0.530 0.510 0.520 600,000 309,000 0.5150 0.056 0.056 0.057 0.055 0.056 5,551,404 0.0557 -3.70%
1998-08-26 0 0.540 0.520 0.540 0.510 0.550 650,000 352,500 0.5423 0.058 0.056 0.058 0.055 0.059 6,014,021 0.0586 1.89%
1998-08-25 0 0.530 0.510 0.530 0.530 0.530 300,000 159,000 0.5300 0.057 0.055 0.057 0.057 0.057 2,775,702 0.0573 3.92%
1998-08-24 0 0.510 0.510 0.520 0.510 0.510 500,000 255,000 0.5100 0.055 0.055 0.056 0.055 0.055 4,626,170 0.0551 -5.56%
1998-08-21 0 0.540 0.520 0.540 0.530 0.560 880,000 475,900 0.5408 0.058 0.056 0.058 0.057 0.061 8,142,059 0.0584 -1.82%
1998-08-20 0 0.550 0.530 0.560 0.530 0.580 890,000 486,800 0.5470 0.059 0.057 0.061 0.057 0.063 8,234,583 0.0591 5.77%
1998-08-19 0 0.520 0.510 0.520 0.510 0.520 1,020,000 528,100 0.5177 0.056 0.055 0.056 0.055 0.056 9,437,387 0.0560 1.96%
1998-08-18 0 0.510 0.510 0.530 0.510 0.550 290,000 154,700 0.5334 0.055 0.055 0.057 0.055 0.059 2,683,179 0.0577 0.00%
1998-08-14 0 0.510 0.495 0.520 0.500 0.510 620,000 311,200 0.5019 0.055 0.053 0.056 0.054 0.055 5,736,451 0.0542 4.08%
1998-08-13 0 0.490 0.490 0.510 0.490 0.500 198,000 98,520 0.4976 0.053 0.053 0.055 0.053 0.054 1,831,963 0.0538 -3.92%
1998-08-12 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.055 0.054 0.055 0.055 0.055 1,850,468 0.0551 -1.92%
1998-08-11 0 0.520 0.495 0.520 0.520 0.530 300,000 158,000 0.5267 0.056 0.053 0.056 0.056 0.057 2,775,702 0.0569 -3.70%
1998-08-10 0 0.540 0.490 0.540 0.490 0.540 416,000 208,400 0.5010 0.058 0.053 0.058 0.053 0.058 3,848,974 0.0541 8.00%
1998-08-07 0 0.500 0.490 0.510 0.490 0.500 630,000 314,200 0.4987 0.054 0.053 0.055 0.053 0.054 5,828,974 0.0539 0.00%
1998-08-06 0 0.500 0.500 0.510 0.500 0.500 290,000 145,000 0.5000 0.054 0.054 0.055 0.054 0.054 2,683,179 0.0540 -1.96%
1998-08-05 0 0.510 - 0.520 0.500 0.510 800,000 407,000 0.5088 0.055 - 0.056 0.054 0.055 7,401,872 0.0550 2.00%
1998-08-04 0 0.500 0.500 0.510 0.490 0.500 630,000 313,700 0.4979 0.054 0.054 0.055 0.053 0.054 5,828,974 0.0538 -1.96%
1998-08-03 0 0.510 0.500 0.520 0.500 0.510 770,000 385,800 0.5010 0.055 0.054 0.056 0.054 0.055 7,124,302 0.0542 0.00%
1998-07-31 0 0.510 0.500 0.520 0.510 0.510 326,000 166,260 0.5100 0.055 0.054 0.056 0.055 0.055 3,016,263 0.0551 0.00%
1998-07-30 0 0.510 0.500 0.520 0.500 0.510 410,000 207,000 0.5049 0.055 0.054 0.056 0.054 0.055 3,793,460 0.0546 0.00%
1998-07-29 0 0.510 0.500 0.520 0.500 0.520 590,000 298,900 0.5066 0.055 0.054 0.056 0.054 0.056 5,458,881 0.0548 0.00%
1998-07-28 0 0.510 0.495 0.520 0.500 0.510 596,000 301,960 0.5066 0.055 0.053 0.056 0.054 0.055 5,514,395 0.0548 0.00%
1998-07-27 0 0.510 0.495 0.520 0.495 0.510 544,000 274,780 0.5051 0.055 0.053 0.056 0.053 0.055 5,033,273 0.0546 0.00%
1998-07-24 0 0.510 0.495 0.520 0.500 0.510 504,000 252,440 0.5009 0.055 0.053 0.056 0.054 0.055 4,663,180 0.0541 0.00%
1998-07-23 0 0.510 0.495 0.520 0.510 0.520 320,000 164,200 0.5131 0.055 0.053 0.056 0.055 0.056 2,960,749 0.0555 0.00%
1998-07-22 0 0.510 0.495 0.530 0.510 0.550 320,000 170,400 0.5325 0.055 0.053 0.057 0.055 0.059 2,960,749 0.0576 2.00%
1998-07-21 0 0.500 0.495 0.520 0.495 0.500 246,000 122,270 0.4970 0.054 0.053 0.056 0.053 0.054 2,276,076 0.0537 1.01%
1998-07-20 0 0.495 0.495 0.500 0.495 0.500 350,000 174,850 0.4996 0.053 0.053 0.054 0.053 0.054 3,238,319 0.0540 -1.00%
1998-07-17 0 0.500 0.495 0.500 0.490 0.500 204,000 101,960 0.4998 0.054 0.053 0.054 0.053 0.054 1,887,477 0.0540 0.00%
1998-07-16 0 0.500 0.500 0.510 0.500 0.510 300,000 151,000 0.5033 0.054 0.054 0.055 0.054 0.055 2,775,702 0.0544 -3.85%
1998-07-15 0 0.520 0.495 0.520 0.495 0.520 520,000 266,400 0.5123 0.056 0.053 0.056 0.053 0.056 4,811,217 0.0554 5.05%
1998-07-14 0 0.495 0.490 0.495 0.490 0.500 270,000 133,700 0.4952 0.053 0.053 0.053 0.053 0.054 2,498,132 0.0535 0.00%
1998-07-13 0 0.495 0.490 0.500 0.495 0.530 440,000 226,800 0.5155 0.053 0.053 0.054 0.053 0.057 4,071,030 0.0557 -1.00%
1998-07-10 0 0.500 0.480 0.510 0.500 0.510 1,100,000 551,000 0.5009 0.054 0.052 0.055 0.054 0.055 10,177,574 0.0541 0.00%
1998-07-09 0 0.500 0.500 0.510 0.500 0.500 400,000 200,000 0.5000 0.054 0.054 0.055 0.054 0.054 3,700,936 0.0540 -1.96%
1998-07-08 0 0.510 0.490 0.510 0.510 0.520 574,000 293,240 0.5109 0.055 0.053 0.055 0.055 0.056 5,310,843 0.0552 3.03%
1998-07-07 0 0.495 0.485 0.495 0.495 0.520 578,000 293,780 0.5083 0.053 0.052 0.053 0.053 0.056 5,347,853 0.0549 -1.00%
1998-07-06 0 0.500 0.490 0.500 - - 0 0 - 0.054 0.053 0.054 - - 0 - -7.41%
1998-07-03 0 0.540 0.470 0.540 0.490 0.540 700,000 353,200 0.5046 0.058 0.051 0.058 0.053 0.058 6,476,638 0.0545 8.00%
1998-07-02 0 0.500 0.490 0.500 0.500 0.500 650,000 325,000 0.5000 0.054 0.053 0.054 0.054 0.054 6,014,021 0.0540 0.00%
1998-06-30 0 0.500 0.495 0.510 0.500 0.500 300,000 150,000 0.5000 0.054 0.053 0.055 0.054 0.054 2,775,702 0.0540 0.00%
1998-06-29 0 0.500 0.495 0.500 0.500 0.520 500,000 255,000 0.5100 0.054 0.053 0.054 0.054 0.056 4,626,170 0.0551 1.01%
1998-06-26 0 0.495 0.490 0.495 0.495 0.500 300,000 149,500 0.4983 0.053 0.053 0.053 0.053 0.054 2,775,702 0.0539 -1.00%
1998-06-25 0 0.500 0.490 0.500 0.490 0.500 280,000 139,700 0.4989 0.054 0.053 0.054 0.053 0.054 2,590,655 0.0539 0.00%
1998-06-24 0 0.500 0.490 0.510 0.500 0.500 300,000 150,000 0.5000 0.054 0.053 0.055 0.054 0.054 2,775,702 0.0540 0.00%
1998-06-23 0 0.500 0.500 0.510 0.500 0.500 350,000 175,000 0.5000 0.054 0.054 0.055 0.054 0.054 3,238,319 0.0540 0.00%
1998-06-22 0 0.500 0.480 0.500 0.490 0.500 590,000 294,360 0.4989 0.054 0.052 0.054 0.053 0.054 5,458,881 0.0539 0.00%
1998-06-19 0 0.500 0.480 0.500 0.500 0.510 796,000 398,220 0.5003 0.054 0.052 0.054 0.054 0.055 7,364,863 0.0541 0.00%
1998-06-18 0 0.500 0.500 0.520 0.490 0.540 500,000 255,200 0.5104 0.054 0.054 0.056 0.053 0.058 4,626,170 0.0552 1.01%
1998-06-17 0 0.495 0.480 0.495 0.510 0.510 150,000 76,500 0.5100 0.053 0.052 0.053 0.055 0.055 1,387,851 0.0551 1.02%
1998-06-16 0 0.490 0.470 0.490 0.490 0.490 60,000 29,400 0.4900 0.053 0.051 0.053 0.053 0.053 555,140 0.0530 0.00%
1998-06-15 0 0.490 0.490 0.500 0.490 0.495 90,000 44,300 0.4922 0.053 0.053 0.054 0.053 0.053 832,711 0.0532 -2.00%
1998-06-12 0 0.500 0.500 0.510 0.500 0.500 120,000 60,000 0.5000 0.054 0.054 0.055 0.054 0.054 1,110,281 0.0540 0.00%
1998-06-11 0 0.500 0.500 0.510 0.470 0.510 424,000 208,000 0.4906 0.054 0.054 0.055 0.051 0.055 3,922,992 0.0530 -3.85%
1998-06-10 0 0.520 0.470 0.520 0.470 0.520 840,000 420,240 0.5003 0.056 0.051 0.056 0.051 0.056 7,771,966 0.0541 1.96%
1998-06-09 0 0.510 0.510 0.520 0.510 0.510 240,000 122,400 0.5100 0.055 0.055 0.056 0.055 0.055 2,220,562 0.0551 -1.92%
1998-06-08 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.056 0.055 0.056 0.056 0.056 1,850,468 0.0562 -1.89%
1998-06-05 0 0.530 0.510 0.530 0.510 0.530 620,000 326,700 0.5269 0.057 0.055 0.057 0.055 0.057 5,736,451 0.0570 3.92%
1998-06-04 0 0.510 0.510 0.520 0.510 0.520 850,000 436,500 0.5135 0.055 0.055 0.056 0.055 0.056 7,864,489 0.0555 -3.77%
1998-06-03 0 0.530 0.510 0.530 0.520 0.530 600,000 310,000 0.5167 0.057 0.055 0.057 0.056 0.057 5,551,404 0.0558 1.92%
1998-06-02 0 0.520 0.510 0.530 0.510 0.520 612,000 316,920 0.5178 0.056 0.055 0.057 0.055 0.056 5,662,432 0.0560 -1.89%
1998-06-01 0 0.530 0.510 0.540 0.510 0.530 802,000 421,020 0.5250 0.057 0.055 0.058 0.055 0.057 7,420,377 0.0567 1.92%
1998-05-29 0 0.520 0.510 0.530 0.510 0.530 2,300,000 1,189,300 0.5171 0.056 0.055 0.057 0.055 0.057 21,280,383 0.0559 -1.89%
1998-05-28 0 0.530 0.520 0.540 0.500 0.530 820,000 426,900 0.5206 0.057 0.056 0.058 0.054 0.057 7,586,919 0.0563 -1.85%
1998-05-27 0 0.540 0.520 0.540 0.510 0.540 862,000 454,340 0.5271 0.058 0.056 0.058 0.055 0.058 7,975,517 0.0570 1.89%
1998-05-26 0 0.530 0.520 0.540 0.520 0.540 660,000 352,100 0.5335 0.057 0.056 0.058 0.056 0.058 6,106,545 0.0577 -3.64%
1998-05-25 0 0.550 0.520 0.550 0.520 0.550 680,000 360,700 0.5304 0.059 0.056 0.059 0.056 0.059 6,291,591 0.0573 5.77%
1998-05-22 0 0.520 0.520 0.540 0.520 0.520 260,000 135,200 0.5200 0.056 0.056 0.058 0.056 0.056 2,405,608 0.0562 0.00%
1998-05-21 0 0.520 0.520 0.540 0.520 0.540 800,000 424,000 0.5300 0.056 0.056 0.058 0.056 0.058 7,401,872 0.0573 -1.89%
1998-05-20 0 0.530 0.520 0.540 0.530 0.530 1,100,000 583,000 0.5300 0.057 0.056 0.058 0.057 0.057 10,177,574 0.0573 1.92%
1998-05-19 0 0.520 0.520 0.530 0.520 0.530 270,000 141,400 0.5237 0.056 0.056 0.057 0.056 0.057 2,498,132 0.0566 -7.14%
1998-05-18 0 0.560 0.520 0.560 0.510 0.560 250,000 133,800 0.5352 0.061 0.056 0.061 0.055 0.061 2,313,085 0.0578 5.66%
1998-05-15 0 0.530 0.520 0.540 0.530 0.540 300,000 160,000 0.5333 0.057 0.056 0.058 0.057 0.058 2,775,702 0.0576 0.00%
1998-05-14 0 0.530 0.530 0.540 0.530 0.550 80,000 43,400 0.5425 0.057 0.057 0.058 0.057 0.059 740,187 0.0586 -1.85%
1998-05-13 0 0.540 0.510 0.550 0.510 0.540 258,000 135,880 0.5267 0.058 0.055 0.059 0.055 0.058 2,387,104 0.0569 1.89%
1998-05-12 0 0.530 0.520 0.530 0.530 0.530 120,000 63,600 0.5300 0.057 0.056 0.057 0.057 0.057 1,110,281 0.0573 -1.85%
1998-05-11 0 0.540 0.530 0.540 0.530 0.540 280,000 150,900 0.5389 0.058 0.057 0.058 0.057 0.058 2,590,655 0.0582 0.00%
1998-05-08 0 0.540 0.530 0.540 0.550 0.550 100,000 55,000 0.5500 0.058 0.057 0.058 0.059 0.059 925,234 0.0594 0.00%
1998-05-07 0 0.540 0.520 0.540 0.520 0.550 240,000 129,000 0.5375 0.058 0.056 0.058 0.056 0.059 2,220,562 0.0581 -1.82%
1998-05-06 0 0.550 0.540 0.570 0.530 0.560 974,000 539,820 0.5542 0.059 0.058 0.062 0.057 0.061 9,011,779 0.0599 0.00%
1998-05-05 0 0.550 0.540 0.550 0.550 0.560 250,000 138,000 0.5520 0.059 0.058 0.059 0.059 0.061 2,313,085 0.0597 -5.17%
1998-05-04 0 0.580 0.550 0.580 0.550 0.580 440,000 243,900 0.5543 0.063 0.059 0.063 0.059 0.063 4,071,030 0.0599 3.57%
1998-05-01 0 0.560 0.560 0.590 0.540 0.580 2,222,000 1,260,620 0.5673 0.061 0.061 0.064 0.058 0.063 20,558,700 0.0613 5.66%
1998-04-30 0 0.530 0.520 0.540 0.530 0.540 618,000 328,820 0.5321 0.057 0.056 0.058 0.057 0.058 5,717,946 0.0575 -1.85%
1998-04-29 0 0.540 0.540 0.550 0.530 0.540 646,000 348,040 0.5388 0.058 0.058 0.059 0.057 0.058 5,977,012 0.0582 0.00%
1998-04-28 0 0.540 0.530 0.550 0.520 0.540 694,000 371,040 0.5346 0.058 0.057 0.059 0.056 0.058 6,421,124 0.0578 -1.82%
1998-04-27 0 0.550 0.520 0.550 - - 0 0 - 0.059 0.056 0.059 - - 0 - 0.00%
1998-04-24 0 0.550 0.540 0.550 0.530 0.550 322,000 172,100 0.5345 0.059 0.058 0.059 0.057 0.059 2,979,254 0.0578 3.77%
1998-04-23 0 0.530 0.530 0.550 0.530 0.550 226,000 120,140 0.5316 0.057 0.057 0.059 0.057 0.059 2,091,029 0.0575 -5.36%
1998-04-22 0 0.560 0.540 0.570 0.530 0.570 136,000 76,560 0.5629 0.061 0.058 0.062 0.057 0.062 1,258,318 0.0608 0.00%
1998-04-21 0 0.560 0.560 0.570 0.530 0.580 326,000 179,180 0.5496 0.061 0.061 0.062 0.057 0.063 3,016,263 0.0594 1.82%
1998-04-20 0 0.550 0.530 0.570 0.550 0.550 50,000 27,500 0.5500 0.059 0.057 0.062 0.059 0.059 462,617 0.0594 -3.51%
1998-04-17 0 0.570 0.550 0.580 0.520 0.570 110,000 59,700 0.5427 0.062 0.059 0.063 0.056 0.062 1,017,757 0.0587 1.79%
1998-04-16 0 0.560 0.540 0.560 0.510 0.600 700,000 363,400 0.5191 0.061 0.058 0.061 0.055 0.065 6,476,638 0.0561 1.82%
1998-04-15 0 0.550 0.540 0.550 0.530 0.550 210,000 112,000 0.5333 0.059 0.058 0.059 0.057 0.059 1,942,991 0.0576 1.85%
1998-04-14 0 0.540 0.520 0.540 0.530 0.550 340,000 181,900 0.5350 0.058 0.056 0.058 0.057 0.059 3,145,796 0.0578 -1.82%
1998-04-09 0 0.550 0.530 0.550 0.530 0.550 210,000 112,500 0.5357 0.059 0.057 0.059 0.057 0.059 1,942,991 0.0579 3.77%
1998-04-08 0 0.530 0.490 0.540 0.530 0.550 470,000 252,300 0.5368 0.057 0.053 0.058 0.057 0.059 4,348,600 0.0580 -1.85%
1998-04-07 0 0.540 0.520 0.540 0.540 0.540 140,000 75,600 0.5400 0.058 0.056 0.058 0.058 0.058 1,295,328 0.0584 0.00%
1998-04-03 0 0.540 0.530 0.540 0.540 0.550 274,000 148,060 0.5404 0.058 0.057 0.058 0.058 0.059 2,535,141 0.0584 -1.82%
1998-04-02 0 0.550 0.530 0.550 0.550 0.550 40,000 22,200 0.5550 0.059 0.057 0.059 0.059 0.059 370,094 0.0600 -1.79%
1998-04-01 0 0.560 0.550 0.560 0.550 0.560 585,000 316,800 0.5415 0.061 0.059 0.061 0.059 0.061 5,412,619 0.0585 0.00%
1998-03-31 0 0.560 0.550 0.560 0.530 0.560 470,000 256,500 0.5457 0.061 0.059 0.061 0.057 0.061 4,348,600 0.0590 1.82%
1998-03-30 0 0.550 0.550 0.570 0.550 0.580 204,000 115,800 0.5676 0.059 0.059 0.062 0.059 0.063 1,887,477 0.0614 -1.79%
1998-03-27 0 0.560 0.550 0.570 0.560 0.570 50,000 28,100 0.5620 0.061 0.059 0.062 0.061 0.062 462,617 0.0607 -1.75%
1998-03-26 0 0.570 0.540 0.580 0.560 0.580 290,000 164,000 0.5655 0.062 0.058 0.063 0.061 0.063 2,683,179 0.0611 1.79%
1998-03-25 0 0.560 0.560 0.590 0.560 0.590 448,000 252,220 0.5630 0.061 0.061 0.064 0.061 0.064 4,145,048 0.0608 0.00%
1998-03-24 0 0.560 0.530 0.560 0.550 0.570 356,000 198,600 0.5579 0.061 0.057 0.061 0.059 0.062 3,293,833 0.0603 1.82%
1998-03-23 0 0.550 0.530 0.560 0.550 0.560 430,000 236,800 0.5507 0.059 0.057 0.061 0.059 0.061 3,978,506 0.0595 0.00%
1998-03-20 0 0.550 0.520 0.550 0.540 0.550 90,000 48,700 0.5411 0.059 0.056 0.059 0.058 0.059 832,711 0.0585 0.00%
1998-03-19 0 0.550 0.520 0.550 0.540 0.550 100,000 54,100 0.5410 0.059 0.056 0.059 0.058 0.059 925,234 0.0585 1.85%
1998-03-18 0 0.540 0.520 0.550 0.540 0.540 60,000 32,400 0.5400 0.058 0.056 0.059 0.058 0.058 555,140 0.0584 1.89%
1998-03-17 0 0.530 0.530 0.550 0.530 0.540 110,000 59,180 0.5380 0.057 0.057 0.059 0.057 0.058 1,017,757 0.0581 -1.85%
1998-03-16 0 0.540 0.530 0.550 0.520 0.540 240,000 128,100 0.5338 0.058 0.057 0.059 0.056 0.058 2,220,562 0.0577 0.00%
1998-03-13 0 0.540 0.520 0.540 0.510 0.540 150,000 78,700 0.5247 0.058 0.056 0.058 0.055 0.058 1,387,851 0.0567 0.00%
1998-03-12 0 0.540 0.520 0.540 0.520 0.550 170,000 89,500 0.5265 0.058 0.056 0.058 0.056 0.059 1,572,898 0.0569 -1.82%
1998-03-11 0 0.550 0.530 0.550 0.550 0.560 100,000 55,400 0.5540 0.059 0.057 0.059 0.059 0.061 925,234 0.0599 0.00%
1998-03-10 0 0.550 0.520 0.550 0.530 0.570 230,000 126,900 0.5517 0.059 0.056 0.059 0.057 0.062 2,128,038 0.0596 5.77%
1998-03-09 0 0.520 0.510 0.540 0.520 0.520 80,000 41,600 0.5200 0.056 0.055 0.058 0.056 0.056 740,187 0.0562 -1.89%
1998-03-06 0 0.530 0.500 0.530 0.530 0.540 200,000 107,000 0.5350 0.057 0.054 0.057 0.057 0.058 1,850,468 0.0578 -7.02%
1998-03-05 0 0.570 0.550 - 0.520 0.570 172,000 92,860 0.5399 0.062 0.059 - 0.056 0.062 1,591,403 0.0584 11.76%
1998-03-04 0 0.510 0.510 0.530 0.510 0.510 360,000 183,600 0.5100 0.055 0.055 0.057 0.055 0.055 3,330,843 0.0551 -1.92%
1998-03-03 0 0.520 0.520 0.550 0.520 0.550 200,000 105,500 0.5275 0.056 0.056 0.059 0.056 0.059 1,850,468 0.0570 -3.70%
1998-03-02 0 0.540 0.530 0.580 0.540 0.550 150,000 81,500 0.5433 0.058 0.057 0.063 0.058 0.059 1,387,851 0.0587 -3.57%
1998-02-27 0 0.560 0.540 0.560 0.560 0.560 20,000 11,200 0.5600 0.061 0.058 0.061 0.061 0.061 185,047 0.0605 0.00%
1998-02-26 0 0.560 0.560 0.590 0.530 0.570 520,000 292,700 0.5629 0.061 0.061 0.064 0.057 0.062 4,811,217 0.0608 -1.75%
1998-02-25 0 0.570 0.540 0.570 0.570 0.570 50,000 28,500 0.5700 0.062 0.058 0.062 0.062 0.062 462,617 0.0616 -3.39%
1998-02-24 0 0.590 0.550 0.590 0.570 0.590 270,000 156,000 0.5778 0.064 0.059 0.064 0.062 0.064 2,498,132 0.0624 3.51%
1998-02-23 0 0.570 0.520 0.570 0.530 0.570 310,000 165,700 0.5345 0.062 0.056 0.062 0.057 0.062 2,868,226 0.0578 0.00%
1998-02-20 0 0.570 - 0.570 0.570 0.570 30,000 17,100 0.5700 0.062 - 0.062 0.062 0.062 277,570 0.0616 3.64%
1998-02-19 0 0.550 0.540 0.560 0.550 0.550 50,000 27,500 0.5500 0.059 0.058 0.061 0.059 0.059 462,617 0.0594 1.85%
1998-02-18 0 0.540 0.530 0.580 0.540 0.600 300,000 173,500 0.5783 0.058 0.057 0.063 0.058 0.065 2,775,702 0.0625 -8.47%
1998-02-17 0 0.590 0.550 0.590 0.580 0.610 70,000 41,200 0.5886 0.064 0.059 0.064 0.063 0.066 647,664 0.0636 0.00%
1998-02-16 0 0.590 0.540 0.590 0.550 0.590 110,000 60,900 0.5536 0.064 0.058 0.064 0.059 0.064 1,017,757 0.0598 -1.67%
1998-02-13 0 0.600 0.540 0.600 0.540 0.600 798,000 467,160 0.5854 0.065 0.058 0.065 0.058 0.065 7,383,368 0.0633 3.45%
1998-02-12 0 0.580 0.540 0.580 0.540 0.580 270,000 148,000 0.5481 0.063 0.058 0.063 0.058 0.063 2,498,132 0.0592 0.00%
1998-02-11 0 0.580 0.540 0.580 0.560 0.580 112,000 63,540 0.5673 0.063 0.058 0.063 0.061 0.063 1,036,262 0.0613 -4.92%
1998-02-10 0 0.610 0.530 0.610 0.540 0.610 602,000 338,120 0.5617 0.066 0.057 0.066 0.058 0.066 5,569,909 0.0607 7.02%
1998-02-09 0 0.570 0.530 0.580 0.560 0.570 230,000 129,300 0.5622 0.062 0.057 0.063 0.061 0.062 2,128,038 0.0608 3.64%
1998-02-06 0 0.550 0.530 0.550 0.540 0.550 286,000 155,800 0.5448 0.059 0.057 0.059 0.058 0.059 2,646,169 0.0589 5.77%
1998-02-05 0 0.520 0.520 0.540 0.520 0.520 50,000 26,000 0.5200 0.056 0.056 0.058 0.056 0.056 462,617 0.0562 0.97%
1998-02-04 0 0.540 0.520 0.550 - - 0 0 - 0.056 0.054 0.057 - - 0 - 0.00%
1998-02-03 0 0.540 0.510 0.540 0.510 0.540 146,000 75,060 0.5141 0.056 0.053 0.056 0.053 0.056 1,416,417 0.0530 0.00%
1998-02-02 0 0.540 0.510 0.550 0.530 0.540 200,000 107,000 0.5350 0.056 0.053 0.057 0.055 0.056 1,940,297 0.0551 9.09%
1998-01-27 0 0.495 0.495 - - - 0 0 - 0.051 0.051 - - - 0 - 1.02%
1998-01-26 0 0.490 0.490 0.540 - - 0 0 - 0.051 0.051 0.056 - - 0 - 0.00%
1998-01-23 0 0.490 0.480 0.500 0.490 0.490 100,000 49,000 0.4900 0.051 0.049 0.052 0.051 0.051 970,148 0.0505 -2.00%
1998-01-22 0 0.500 0.500 0.540 0.500 0.510 218,000 109,500 0.5023 0.052 0.052 0.056 0.052 0.053 2,114,923 0.0518 -9.09%
1998-01-21 0 0.550 - 0.580 0.540 0.550 840,000 459,000 0.5464 0.057 - 0.060 0.056 0.057 8,149,246 0.0563 1.85%
1998-01-20 0 0.540 0.500 0.540 - - 0 0 - 0.056 0.052 0.056 - - 0 - -3.57%
1998-01-19 0 0.560 0.560 0.570 0.510 0.570 490,000 263,060 0.5369 0.058 0.058 0.059 0.053 0.059 4,753,727 0.0553 5.66%
1998-01-16 0 0.530 0.500 0.570 0.500 0.550 724,000 375,420 0.5185 0.055 0.052 0.059 0.052 0.057 7,023,874 0.0534 -8.62%
1998-01-15 0 0.580 - 0.580 0.570 0.580 130,000 74,200 0.5708 0.060 - 0.060 0.059 0.060 1,261,193 0.0588 0.00%
1998-01-14 0 0.580 0.540 0.580 0.540 0.590 310,000 172,500 0.5565 0.060 0.056 0.060 0.056 0.061 3,007,460 0.0574 7.41%
1998-01-13 0 0.540 - 0.580 0.520 0.540 646,000 346,920 0.5370 0.056 - 0.060 0.054 0.056 6,267,158 0.0554 -14.29%
1998-01-12 0 0.630 0.600 0.650 0.600 0.650 490,000 305,800 0.6241 0.065 0.062 0.067 0.062 0.067 4,753,727 0.0643 5.00%
1998-01-09 0 0.600 0.580 0.600 - - 0 0 - 0.062 0.060 0.062 - - 0 - -1.64%
1998-01-08 0 0.610 0.590 0.610 0.620 0.620 112,000 69,440 0.6200 0.063 0.061 0.063 0.064 0.064 1,086,566 0.0639 -1.61%
1998-01-07 0 0.620 - 0.660 0.620 0.620 100,000 62,000 0.6200 0.064 - 0.068 0.064 0.064 970,148 0.0639 -7.46%
1998-01-06 0 0.670 0.650 0.670 0.650 0.680 440,000 295,900 0.6725 0.069 0.067 0.069 0.067 0.070 4,268,653 0.0693 3.08%
1998-01-05 0 0.650 0.640 0.680 0.640 0.650 420,000 269,400 0.6414 0.067 0.066 0.070 0.066 0.067 4,074,623 0.0661 0.00%
1998-01-02 0 0.650 0.650 0.670 0.650 0.650 410,000 266,500 0.6500 0.067 0.067 0.069 0.067 0.067 3,977,608 0.0670 1.56%
1997-12-31 0 0.640 0.640 0.660 0.640 0.640 150,000 97,000 0.6467 0.066 0.066 0.068 0.066 0.066 1,455,222 0.0667 -5.88%
1997-12-30 0 0.680 0.640 0.680 0.620 0.680 1,082,000 698,540 0.6456 0.070 0.066 0.070 0.064 0.070 10,497,005 0.0665 6.25%
1997-12-29 0 0.640 0.630 0.640 0.630 0.650 544,000 346,220 0.6364 0.066 0.065 0.066 0.065 0.067 5,277,607 0.0656 6.67%
1997-12-24 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.062 0.062 0.065 0.062 0.062 194,030 0.0618 -1.64%
1997-12-23 0 0.610 0.610 0.640 0.600 0.620 396,000 239,100 0.6038 0.063 0.063 0.066 0.062 0.064 3,841,787 0.0622 1.67%
1997-12-22 0 0.600 0.570 0.600 0.580 0.600 786,000 465,100 0.5917 0.062 0.059 0.062 0.060 0.062 7,625,366 0.0610 5.26%
1997-12-19 0 0.570 0.540 0.570 0.570 0.570 60,000 34,200 0.5700 0.059 0.056 0.059 0.059 0.059 582,089 0.0588 0.00%
1997-12-18 0 0.570 0.570 0.610 0.570 0.610 170,000 101,600 0.5976 0.059 0.059 0.063 0.059 0.063 1,649,252 0.0616 -6.56%
1997-12-17 0 0.610 0.590 0.620 0.600 0.610 330,000 198,600 0.6018 0.063 0.061 0.064 0.062 0.063 3,201,489 0.0620 1.67%
1997-12-16 0 0.600 0.590 0.600 0.590 0.600 140,000 83,100 0.5936 0.062 0.061 0.062 0.061 0.062 1,358,208 0.0612 0.00%
1997-12-15 0 0.600 0.590 0.610 0.590 0.600 270,000 161,800 0.5993 0.062 0.061 0.063 0.061 0.062 2,619,400 0.0618 0.00%
1997-12-12 0 0.600 0.580 0.610 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
1997-12-11 0 0.600 0.580 0.610 0.590 0.610 532,000 318,000 0.5977 0.062 0.060 0.063 0.061 0.063 5,161,189 0.0616 -1.64%
1997-12-10 0 0.610 0.600 0.620 0.600 0.610 240,000 145,400 0.6058 0.063 0.062 0.064 0.062 0.063 2,328,356 0.0624 0.00%
1997-12-09 0 0.610 0.600 0.610 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1997-12-08 0 0.610 0.610 0.630 - - 0 0 - 0.063 0.063 0.065 - - 0 - 1.67%
1997-12-05 0 0.600 0.590 0.630 0.600 0.620 560,000 340,400 0.6079 0.062 0.061 0.065 0.062 0.064 5,432,831 0.0627 -1.64%
1997-12-04 0 0.610 0.610 0.660 0.600 0.620 250,000 150,400 0.6016 0.063 0.063 0.068 0.062 0.064 2,425,371 0.0620 -4.69%
1997-12-03 0 0.640 0.620 0.670 0.600 0.640 170,000 105,060 0.6180 0.066 0.064 0.069 0.062 0.066 1,649,252 0.0637 6.67%
1997-12-02 0 0.600 0.600 0.640 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
1997-12-01 0 0.600 0.580 0.610 - - 0 0 - 0.062 0.060 0.063 - - 0 - 0.00%
1997-11-28 0 0.600 0.600 0.610 0.600 0.600 60,000 36,000 0.6000 0.062 0.062 0.063 0.062 0.062 582,089 0.0618 0.00%
1997-11-27 0 0.600 0.590 0.620 0.580 0.620 520,000 314,000 0.6038 0.062 0.061 0.064 0.060 0.064 5,044,771 0.0622 3.45%
1997-11-26 0 0.580 0.540 0.630 0.580 0.600 200,000 117,200 0.5860 0.060 0.056 0.065 0.060 0.062 1,940,297 0.0604 -4.92%
1997-11-25 0 0.610 0.610 0.650 0.610 0.610 350,000 213,500 0.6100 0.063 0.063 0.067 0.063 0.063 3,395,519 0.0629 -6.15%
1997-11-24 0 0.650 0.610 0.650 - - 0 0 - 0.067 0.063 0.067 - - 0 - 0.00%
1997-11-21 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.067 0.066 0.070 0.067 0.067 485,074 0.0670 1.56%
1997-11-20 0 0.640 0.620 0.690 0.640 0.690 102,000 65,380 0.6410 0.066 0.064 0.071 0.066 0.071 989,551 0.0661 -1.54%
1997-11-19 0 0.650 - 0.680 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
1997-11-18 0 0.650 0.650 0.680 0.650 0.660 100,000 65,500 0.6550 0.067 0.067 0.070 0.067 0.068 970,148 0.0675 -4.41%
1997-11-17 0 0.680 0.650 0.690 0.650 0.690 350,000 232,000 0.6629 0.070 0.067 0.071 0.067 0.071 3,395,519 0.0683 -1.45%
1997-11-14 0 0.690 0.650 0.710 0.650 0.700 400,000 272,400 0.6810 0.071 0.067 0.073 0.067 0.072 3,880,593 0.0702 0.00%
1997-11-13 0 0.690 0.630 0.690 0.670 0.690 350,000 237,160 0.6776 0.071 0.065 0.071 0.069 0.071 3,395,519 0.0698 0.00%
1997-11-12 0 0.690 - 0.690 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1997-11-11 0 0.690 0.680 0.690 0.670 0.690 400,000 271,000 0.6775 0.071 0.070 0.071 0.069 0.071 3,880,593 0.0698 0.00%
1997-11-10 0 0.690 0.680 0.690 0.660 0.690 2,450,000 1,665,000 0.6796 0.071 0.070 0.071 0.068 0.071 23,768,634 0.0701 0.00%
1997-11-07 0 0.690 0.690 - 0.690 0.690 338,000 233,220 0.6900 0.071 0.071 - 0.071 0.071 3,279,101 0.0711 0.00%
1997-11-06 0 0.690 0.690 0.700 0.670 0.690 560,000 380,600 0.6796 0.071 0.071 0.072 0.069 0.071 5,432,831 0.0701 0.00%
1997-11-05 0 0.690 0.670 0.700 0.670 0.690 230,000 157,500 0.6848 0.071 0.069 0.072 0.069 0.071 2,231,341 0.0706 -1.43%
1997-11-04 0 0.700 0.700 0.720 0.660 0.700 600,000 404,100 0.6735 0.072 0.072 0.074 0.068 0.072 5,820,890 0.0694 0.00%
1997-11-03 0 0.700 0.700 - 0.650 0.700 454,000 309,280 0.6812 0.072 0.072 - 0.067 0.072 4,404,473 0.0702 4.48%
1997-10-31 0 0.670 0.660 0.670 0.630 0.670 410,000 266,500 0.6500 0.069 0.068 0.069 0.065 0.069 3,977,608 0.0670 3.08%
1997-10-30 0 0.650 0.650 0.660 0.620 0.650 680,000 432,400 0.6359 0.067 0.067 0.068 0.064 0.067 6,597,008 0.0655 0.00%
1997-10-29 0 0.650 0.680 - 0.610 0.650 1,000,000 636,600 0.6366 0.067 0.070 - 0.063 0.067 9,701,483 0.0656 0.00%
1997-10-28 0 0.650 0.650 - 0.570 0.640 410,000 249,500 0.6085 0.067 0.067 - 0.059 0.066 3,977,608 0.0627 0.00%
1997-10-27 0 0.650 - 0.700 0.650 0.680 260,000 172,000 0.6615 0.067 - 0.072 0.067 0.070 2,522,386 0.0682 -9.72%
1997-10-24 0 0.720 0.720 - 0.650 0.720 398,000 266,320 0.6691 0.074 0.074 - 0.067 0.074 3,861,190 0.0690 10.77%
1997-10-23 0 0.650 0.650 0.690 0.520 0.650 1,530,000 903,000 0.5902 0.067 0.067 0.071 0.054 0.067 14,843,269 0.0608 -9.72%
1997-10-22 0 0.720 - 0.740 0.720 0.740 1,730,000 1,270,420 0.7343 0.074 - 0.076 0.074 0.076 16,783,566 0.0757 -2.70%
1997-10-21 0 0.740 0.740 0.750 0.740 0.770 434,000 326,460 0.7522 0.076 0.076 0.077 0.076 0.079 4,210,444 0.0775 -5.13%
1997-10-20 0 0.780 0.770 0.780 0.750 0.780 580,000 445,400 0.7679 0.080 0.079 0.080 0.077 0.080 5,626,860 0.0792 0.00%
1997-10-17 0 0.780 0.770 0.790 0.760 0.780 430,000 333,300 0.7751 0.080 0.079 0.081 0.078 0.080 4,171,638 0.0799 1.30%
1997-10-16 0 0.770 0.760 0.790 0.760 0.790 1,146,000 884,440 0.7718 0.079 0.078 0.081 0.078 0.081 11,117,900 0.0796 1.32%
1997-10-15 0 0.760 0.760 0.790 0.750 0.770 1,024,000 779,200 0.7609 0.078 0.078 0.081 0.077 0.079 9,934,319 0.0784 -3.80%
1997-10-14 0 0.790 0.770 0.830 0.770 0.800 1,234,000 980,900 0.7949 0.081 0.079 0.086 0.079 0.082 11,971,630 0.0819 1.28%
1997-10-13 0 0.780 0.770 0.790 0.780 0.810 1,430,000 1,133,500 0.7927 0.080 0.079 0.081 0.080 0.083 13,873,121 0.0817 -3.70%
1997-10-09 0 0.810 0.790 0.810 0.790 0.820 2,988,000 2,415,840 0.8085 0.083 0.081 0.083 0.081 0.085 28,988,031 0.0833 0.00%
1997-10-08 0 0.810 0.810 0.840 0.810 0.820 240,000 196,660 0.8194 0.083 0.083 0.087 0.083 0.085 2,328,356 0.0845 -1.22%
1997-10-07 0 0.820 0.820 0.830 0.820 0.830 320,000 265,400 0.8294 0.085 0.085 0.086 0.085 0.086 3,104,475 0.0855 0.00%
1997-10-06 0 0.820 0.820 0.840 0.810 0.840 226,000 187,620 0.8302 0.085 0.085 0.087 0.083 0.087 2,192,535 0.0856 1.23%
1997-10-03 0 0.810 0.810 0.830 0.800 0.810 242,000 194,960 0.8056 0.083 0.083 0.086 0.082 0.083 2,347,759 0.0830 -2.41%
1997-09-30 0 0.830 0.830 0.850 0.830 0.840 160,000 133,500 0.8344 0.086 0.086 0.088 0.086 0.087 1,552,237 0.0860 -2.35%
1997-09-29 0 0.850 0.840 0.860 0.840 0.850 1,208,000 1,019,220 0.8437 0.088 0.087 0.089 0.087 0.088 11,719,392 0.0870 -1.16%
1997-09-26 0 0.860 0.840 0.870 0.820 0.860 1,006,000 851,220 0.8461 0.089 0.087 0.090 0.085 0.089 9,759,692 0.0872 0.00%
1997-09-25 0 0.860 0.820 - 0.830 0.860 1,304,000 1,100,000 0.8436 0.089 0.085 - 0.086 0.089 12,650,734 0.0870 6.17%
1997-09-24 0 0.810 0.810 0.820 0.810 0.830 1,052,000 862,460 0.8198 0.083 0.083 0.085 0.083 0.086 10,205,960 0.0845 -1.22%
1997-09-23 0 0.820 0.810 0.830 0.810 0.830 650,000 533,500 0.8208 0.085 0.083 0.086 0.083 0.086 6,305,964 0.0846 0.00%
1997-09-22 0 0.820 0.820 0.840 0.820 0.840 1,256,000 1,040,040 0.8281 0.085 0.085 0.087 0.085 0.087 12,185,063 0.0854 -3.53%
1997-09-19 0 0.850 0.850 0.860 0.840 0.860 1,124,000 954,740 0.8494 0.088 0.088 0.089 0.087 0.089 10,904,467 0.0876 0.00%
1997-09-18 0 0.850 0.850 0.860 0.840 0.860 1,336,000 1,136,600 0.8507 0.088 0.088 0.089 0.087 0.089 12,961,181 0.0877 1.19%
1997-09-16 0 0.840 0.830 0.850 0.830 0.850 854,000 721,100 0.8444 0.087 0.086 0.088 0.086 0.088 8,285,067 0.0870 -1.18%
1997-09-15 0 0.850 0.850 0.860 0.830 0.870 1,006,000 859,900 0.8548 0.088 0.088 0.089 0.086 0.090 9,759,692 0.0881 -1.16%
1997-09-12 0 0.860 0.810 0.880 0.810 0.860 830,000 695,860 0.8384 0.089 0.083 0.091 0.083 0.089 8,052,231 0.0864 3.61%
1997-09-11 0 0.830 0.810 0.830 0.830 0.850 420,000 349,900 0.8331 0.086 0.083 0.086 0.086 0.088 4,074,623 0.0859 0.00%
1997-09-10 0 0.830 0.830 0.840 0.830 0.870 406,000 342,180 0.8428 0.086 0.086 0.087 0.086 0.090 3,938,802 0.0869 -2.35%
1997-09-09 0 0.850 0.840 0.850 0.800 0.890 822,000 700,320 0.8520 0.088 0.087 0.088 0.082 0.092 7,974,619 0.0878 6.25%
1997-09-08 0 0.800 0.780 0.800 0.800 0.820 200,000 160,840 0.8042 0.082 0.080 0.082 0.082 0.085 1,940,297 0.0829 0.00%
1997-09-05 0 0.800 0.760 0.830 0.780 0.800 712,000 562,260 0.7897 0.082 0.078 0.086 0.080 0.082 6,907,456 0.0814 0.00%
1997-09-04 0 0.800 0.800 0.810 0.790 0.830 1,150,000 931,680 0.8102 0.082 0.082 0.083 0.081 0.086 11,156,706 0.0835 -1.23%
1997-09-03 0 0.810 0.800 0.840 0.810 0.810 270,000 218,700 0.8100 0.083 0.082 0.087 0.083 0.083 2,619,400 0.0835 0.00%
1997-09-02 0 0.810 0.800 0.840 0.760 0.850 1,780,000 1,413,280 0.7940 0.083 0.082 0.087 0.078 0.088 17,268,640 0.0818 -3.57%
1997-09-01 0 0.840 0.830 0.850 0.830 0.880 2,706,000 2,320,520 0.8575 0.087 0.086 0.088 0.086 0.091 26,252,213 0.0884 0.00%
1997-08-29 0 0.840 0.830 0.850 0.830 0.840 942,000 784,300 0.8326 0.087 0.086 0.088 0.086 0.087 9,138,797 0.0858 -1.18%
1997-08-28 0 0.850 0.840 0.860 0.850 0.890 970,000 843,000 0.8691 0.088 0.087 0.089 0.088 0.092 9,410,439 0.0896 -2.30%
1997-08-27 0 0.870 0.850 0.870 0.820 0.870 2,048,000 1,748,540 0.8538 0.090 0.088 0.090 0.085 0.090 19,868,637 0.0880 6.10%
1997-08-26 0 0.820 0.810 0.820 0.820 0.850 1,332,000 1,112,840 0.8355 0.085 0.083 0.085 0.085 0.088 12,922,375 0.0861 -3.53%
1997-08-25 0 0.850 0.850 0.860 0.840 0.860 1,008,000 855,640 0.8488 0.088 0.088 0.089 0.087 0.089 9,779,095 0.0875 -1.16%
1997-08-22 0 0.860 0.860 0.870 0.850 0.870 1,250,000 1,081,240 0.8650 0.089 0.089 0.090 0.088 0.090 12,126,854 0.0892 0.00%
1997-08-21 0 0.860 0.860 0.870 0.860 0.900 2,138,000 1,871,020 0.8751 0.089 0.089 0.090 0.089 0.093 20,741,771 0.0902 -3.91%
1997-08-20 0 0.950 0.940 0.950 0.910 0.950 1,772,000 1,661,060 0.9374 0.092 0.091 0.092 0.088 0.092 18,247,460 0.0910 4.40%
1997-08-19 0 0.910 0.910 0.920 0.890 0.920 3,574,000 3,224,080 0.9021 0.088 0.088 0.089 0.086 0.089 36,803,850 0.0876 -3.19%
1997-08-15 0 0.940 0.940 0.950 0.940 0.960 3,420,000 3,236,140 0.9462 0.091 0.091 0.092 0.091 0.093 35,218,009 0.0919 0.00%
1997-08-14 0 0.940 0.930 0.940 0.930 0.950 2,452,000 2,305,840 0.9404 0.091 0.090 0.091 0.090 0.092 25,249,871 0.0913 1.08%
1997-08-13 0 0.930 0.930 0.940 0.920 0.940 1,370,000 1,273,480 0.9295 0.090 0.090 0.091 0.089 0.091 14,107,799 0.0903 0.00%
1997-08-12 0 0.930 0.930 0.940 0.930 0.950 1,322,000 1,237,180 0.9358 0.090 0.090 0.091 0.090 0.092 13,613,511 0.0909 -1.06%
1997-08-11 0 0.940 0.930 0.940 0.930 0.960 1,464,000 1,380,540 0.9430 0.091 0.090 0.091 0.090 0.093 15,075,779 0.0916 -1.05%
1997-08-08 0 0.950 0.940 0.950 0.930 0.970 2,922,000 2,771,260 0.9484 0.092 0.091 0.092 0.090 0.094 30,089,773 0.0921 2.15%
1997-08-07 0 0.930 0.930 0.950 0.930 1.000 12,878,000 12,459,080 0.9675 0.090 0.090 0.092 0.090 0.097 132,613,312 0.0940 -1.06%
1997-08-06 0 0.940 0.940 0.950 0.930 0.950 4,268,000 4,026,620 0.9434 0.091 0.091 0.092 0.090 0.092 43,950,428 0.0916 1.08%
1997-08-05 0 0.930 0.930 0.940 0.910 0.970 5,834,000 5,509,620 0.9444 0.090 0.090 0.091 0.088 0.094 60,076,569 0.0917 3.33%
1997-08-04 0 0.900 0.900 0.910 0.880 0.910 2,416,000 2,169,420 0.8979 0.087 0.087 0.088 0.085 0.088 24,879,155 0.0872 0.00%
1997-08-01 0 0.900 0.890 0.900 0.890 0.910 2,950,000 2,651,300 0.8987 0.087 0.086 0.087 0.086 0.088 30,378,108 0.0873 0.00%
1997-07-31 0 0.900 0.890 0.900 0.900 0.930 2,804,000 2,556,540 0.9117 0.087 0.086 0.087 0.087 0.090 28,874,649 0.0885 -2.17%
1997-07-30 0 0.920 0.910 0.920 0.890 0.920 3,504,000 3,189,760 0.9103 0.089 0.088 0.089 0.086 0.089 36,083,013 0.0884 1.10%
1997-07-29 0 0.910 0.900 0.910 0.900 0.950 4,230,000 3,895,320 0.9209 0.088 0.087 0.088 0.087 0.092 43,559,117 0.0894 -2.15%
1997-07-28 0 0.930 0.930 0.940 0.910 0.970 9,788,000 9,182,060 0.9381 0.090 0.090 0.091 0.088 0.094 100,793,531 0.0911 -1.06%
1997-07-25 0 0.940 0.920 0.940 0.920 0.970 8,700,000 8,198,380 0.9423 0.091 0.089 0.091 0.089 0.094 89,589,673 0.0915 0.00%
1997-07-24 0 0.940 0.940 0.950 0.930 1.040 31,394,000 30,822,820 0.9818 0.091 0.091 0.092 0.090 0.101 323,284,851 0.0953 -1.05%
1997-07-23 0 0.950 0.940 0.950 0.850 0.950 15,232,000 13,706,580 0.8999 0.092 0.091 0.092 0.083 0.092 156,854,012 0.0874 11.76%
1997-07-22 0 0.850 0.850 0.860 0.850 0.890 5,284,000 4,524,320 0.8562 0.083 0.083 0.084 0.083 0.086 54,412,854 0.0831 -1.16%
1997-07-21 0 0.860 0.850 0.860 0.820 0.880 7,394,000 6,332,420 0.8564 0.084 0.083 0.084 0.080 0.085 76,140,925 0.0832 10.26%
1997-07-18 0 0.780 0.780 0.810 0.780 0.860 1,322,000 1,077,960 0.8154 0.076 0.076 0.079 0.076 0.084 13,613,511 0.0792 -6.02%
1997-07-17 0 0.830 0.830 0.840 0.820 0.840 2,374,000 1,968,520 0.8292 0.081 0.081 0.082 0.080 0.082 24,446,653 0.0805 1.22%
1997-07-16 0 0.820 0.820 0.830 0.810 0.830 2,180,000 1,789,000 0.8206 0.080 0.080 0.081 0.079 0.081 22,448,907 0.0797 1.23%
1997-07-15 0 0.810 0.800 0.820 0.800 0.830 1,070,000 878,200 0.8207 0.079 0.078 0.080 0.078 0.081 11,018,500 0.0797 -2.41%
1997-07-14 0 0.830 0.820 0.830 0.780 0.830 1,738,000 1,403,200 0.8074 0.081 0.080 0.081 0.076 0.081 17,897,339 0.0784 5.06%
1997-07-11 0 0.790 0.780 0.790 0.780 0.810 480,000 381,300 0.7944 0.077 0.076 0.077 0.076 0.079 4,942,879 0.0771 1.28%
1997-07-10 0 0.780 0.780 0.810 0.780 0.810 660,000 519,600 0.7873 0.076 0.076 0.079 0.076 0.079 6,796,458 0.0765 0.00%
1997-07-09 0 0.780 0.780 0.830 0.780 0.860 3,076,000 2,575,040 0.8371 0.076 0.076 0.081 0.076 0.084 31,675,613 0.0813 -6.02%
1997-07-08 0 0.830 0.820 0.830 0.760 0.860 5,430,000 4,452,060 0.8199 0.081 0.080 0.081 0.074 0.084 55,916,313 0.0796 15.28%
1997-07-07 0 0.720 0.720 0.740 0.690 0.730 548,000 383,400 0.6996 0.070 0.070 0.072 0.067 0.071 5,643,120 0.0679 4.35%
1997-07-04 0 0.690 0.670 0.690 0.680 0.700 204,000 141,760 0.6949 0.067 0.065 0.067 0.066 0.068 2,100,723 0.0675 -1.43%
1997-07-03 0 0.700 0.700 0.720 0.690 0.700 1,006,000 702,840 0.6986 0.068 0.068 0.070 0.067 0.068 10,359,450 0.0678 0.00%
1997-06-27 0 0.700 0.660 0.730 0.680 0.730 410,000 295,800 0.7215 0.068 0.064 0.071 0.066 0.071 4,222,042 0.0701 -4.11%
1997-06-26 0 0.730 0.730 0.750 0.660 0.760 594,000 434,560 0.7316 0.071 0.071 0.073 0.064 0.074 6,116,812 0.0710 -3.95%
1997-06-25 0 0.760 0.760 0.770 0.750 0.780 726,000 552,740 0.7613 0.074 0.074 0.075 0.073 0.076 7,476,104 0.0739 -1.30%
1997-06-24 0 0.770 0.760 0.780 0.750 0.790 974,000 737,920 0.7576 0.075 0.074 0.076 0.073 0.077 10,029,924 0.0736 1.32%
1997-06-23 0 0.760 0.760 0.770 0.760 0.790 886,000 682,160 0.7699 0.074 0.074 0.075 0.074 0.077 9,123,730 0.0748 -3.80%
1997-06-20 0 0.790 0.790 0.800 0.780 0.800 1,020,000 806,780 0.7910 0.077 0.077 0.078 0.076 0.078 10,503,617 0.0768 -1.25%
1997-06-19 0 0.800 0.790 0.800 0.800 0.810 338,000 270,900 0.8015 0.078 0.077 0.078 0.078 0.079 3,480,610 0.0778 0.00%
1997-06-18 0 0.800 0.800 0.840 0.800 0.810 550,000 442,200 0.8040 0.078 0.078 0.082 0.078 0.079 5,663,715 0.0781 -4.76%
1997-06-17 0 0.840 0.820 0.840 0.820 0.840 100,000 82,560 0.8256 0.082 0.080 0.082 0.080 0.082 1,029,766 0.0802 5.00%
1997-06-16 0 0.800 0.800 0.810 0.780 0.820 498,000 395,800 0.7948 0.078 0.078 0.079 0.076 0.080 5,128,236 0.0772 0.00%
1997-06-13 0 0.800 0.800 0.820 0.770 0.820 1,636,000 1,303,300 0.7966 0.078 0.078 0.080 0.075 0.080 16,846,978 0.0774 0.00%
1997-06-12 0 0.800 - 0.800 0.800 0.830 732,000 593,400 0.8107 0.078 - 0.078 0.078 0.081 7,537,890 0.0787 -6.98%
1997-06-11 0 0.860 0.820 0.860 0.880 0.880 20,000 17,600 0.8800 0.084 0.080 0.084 0.085 0.085 205,953 0.0855 -2.27%
1997-06-10 0 0.880 0.850 0.880 0.860 0.890 1,856,000 1,616,440 0.8709 0.085 0.083 0.085 0.084 0.086 19,112,464 0.0846 1.15%
1997-06-06 0 0.870 0.870 0.880 0.850 0.880 2,234,000 1,943,400 0.8699 0.084 0.084 0.085 0.083 0.085 23,004,980 0.0845 3.57%
1997-06-05 0 0.840 0.840 0.850 0.840 0.850 1,442,000 1,223,600 0.8485 0.082 0.082 0.083 0.082 0.083 14,849,231 0.0824 0.00%
1997-06-04 0 0.840 0.840 0.850 0.840 0.880 2,030,000 1,740,180 0.8572 0.082 0.082 0.083 0.082 0.085 20,904,257 0.0832 -4.55%
1997-06-03 0 0.880 0.870 0.880 0.850 0.890 4,244,000 3,719,580 0.8764 0.085 0.084 0.085 0.083 0.086 43,703,284 0.0851 0.00%
1997-06-02 0 0.880 0.880 0.900 0.860 0.890 2,574,000 2,236,820 0.8690 0.085 0.085 0.087 0.084 0.086 26,506,186 0.0844 1.15%
1997-05-30 0 0.870 0.860 0.880 0.850 0.890 4,766,000 4,148,140 0.8704 0.084 0.084 0.085 0.083 0.086 49,078,665 0.0845 1.16%
1997-05-29 0 0.860 0.860 0.870 0.860 0.930 3,682,000 3,292,540 0.8942 0.084 0.084 0.084 0.084 0.090 37,915,997 0.0868 -6.52%
1997-05-28 0 0.920 0.910 0.920 0.900 0.960 6,838,000 6,378,880 0.9329 0.089 0.088 0.089 0.087 0.093 70,415,424 0.0906 -3.16%
1997-05-27 0 0.950 0.950 0.960 0.940 1.040 15,900,000 15,608,820 0.9817 0.092 0.092 0.093 0.091 0.101 163,732,851 0.0953 -2.06%
1997-05-26 0 0.970 0.960 0.970 0.890 0.990 18,886,000 18,068,480 0.9567 0.094 0.093 0.094 0.086 0.096 194,481,675 0.0929 11.49%
1997-05-23 0 0.870 0.850 0.870 0.840 0.880 1,542,000 1,341,960 0.8703 0.084 0.083 0.084 0.082 0.085 15,878,997 0.0845 3.57%
1997-05-22 0 0.840 0.850 0.860 0.840 0.860 1,452,000 1,241,100 0.8548 0.082 0.083 0.084 0.082 0.084 14,952,208 0.0830 -1.18%
1997-05-21 0 0.850 0.840 0.860 0.850 0.880 1,626,000 1,404,060 0.8635 0.083 0.082 0.084 0.083 0.085 16,744,001 0.0839 -3.41%
1997-05-20 0 0.880 0.880 0.890 0.870 0.890 2,796,000 2,469,440 0.8832 0.085 0.085 0.086 0.084 0.086 28,792,267 0.0858 1.15%
1997-05-19 0 0.870 0.860 0.870 0.850 0.880 2,372,000 2,058,260 0.8677 0.084 0.084 0.084 0.083 0.085 24,426,058 0.0843 2.35%
1997-05-16 0 0.850 0.840 0.850 0.840 0.890 2,440,000 2,094,120 0.8582 0.083 0.082 0.083 0.082 0.086 25,126,299 0.0833 -1.16%
1997-05-15 0 0.860 0.860 0.870 0.860 0.880 2,904,000 2,530,200 0.8713 0.084 0.084 0.084 0.084 0.085 29,904,415 0.0846 0.00%
1997-05-14 0 0.860 0.850 0.860 0.840 0.880 2,016,000 1,739,900 0.8630 0.084 0.083 0.084 0.082 0.085 20,760,090 0.0838 1.18%
1997-05-13 0 0.850 0.840 0.850 0.830 0.880 4,098,000 3,500,560 0.8542 0.083 0.082 0.083 0.081 0.085 42,199,825 0.0830 2.41%
1997-05-12 0 0.830 0.830 0.840 0.820 0.830 470,000 387,100 0.8236 0.081 0.081 0.082 0.080 0.081 4,839,902 0.0800 0.00%
1997-05-09 0 0.830 0.830 0.840 0.830 0.830 304,000 252,320 0.8300 0.081 0.081 0.082 0.081 0.081 3,130,490 0.0806 0.00%
1997-05-08 0 0.830 0.830 0.840 0.830 0.840 626,000 520,240 0.8311 0.081 0.081 0.082 0.081 0.082 6,446,337 0.0807 -1.19%
1997-05-07 0 0.840 0.830 0.840 0.830 0.840 534,000 446,960 0.8370 0.082 0.081 0.082 0.081 0.082 5,498,952 0.0813 1.20%
1997-05-06 0 0.830 0.830 0.850 0.830 0.840 334,000 278,260 0.8331 0.081 0.081 0.083 0.081 0.082 3,439,420 0.0809 0.00%
1997-05-05 0 0.830 0.830 0.840 0.830 0.840 1,208,000 1,004,340 0.8314 0.081 0.081 0.082 0.081 0.082 12,439,578 0.0807 0.00%
1997-05-02 0 0.830 0.820 0.830 0.820 0.850 1,488,000 1,238,560 0.8324 0.081 0.080 0.081 0.080 0.083 15,322,923 0.0808 0.00%
1997-05-01 0 0.830 0.830 0.850 0.830 0.860 1,418,000 1,197,960 0.8448 0.081 0.081 0.083 0.081 0.084 14,602,087 0.0820 -4.60%
1997-04-30 0 0.870 0.860 0.870 0.860 0.880 1,810,000 1,573,500 0.8693 0.084 0.084 0.084 0.084 0.085 18,638,771 0.0844 2.35%
1997-04-29 0 0.850 0.840 0.870 0.850 0.880 1,850,000 1,605,500 0.8678 0.083 0.082 0.084 0.083 0.085 19,050,678 0.0843 0.00%
1997-04-28 0 0.850 0.840 0.870 0.850 0.920 2,004,000 1,761,320 0.8789 0.083 0.082 0.084 0.083 0.089 20,636,518 0.0853 -2.30%
1997-04-25 0 0.870 0.830 0.880 0.870 0.920 1,670,000 1,489,600 0.8920 0.084 0.081 0.085 0.084 0.089 17,197,098 0.0866 -3.33%
1997-04-24 0 0.900 0.890 0.910 0.870 0.920 3,492,000 3,130,940 0.8966 0.087 0.086 0.088 0.084 0.089 35,959,441 0.0871 2.27%
1997-04-23 0 0.880 0.880 0.890 0.880 0.900 2,056,000 1,814,580 0.8826 0.085 0.085 0.086 0.085 0.087 21,171,996 0.0857 1.15%
1997-04-22 0 0.870 0.870 0.890 0.870 0.920 2,174,000 1,922,880 0.8845 0.084 0.084 0.086 0.084 0.089 22,387,121 0.0859 2.35%
1997-04-21 0 0.850 0.840 0.850 0.850 0.850 130,000 110,500 0.8500 0.083 0.082 0.083 0.083 0.083 1,338,696 0.0825 1.19%
1997-04-18 0 0.840 0.830 0.860 0.840 0.840 530,000 445,200 0.8400 0.082 0.081 0.084 0.082 0.082 5,457,762 0.0816 0.00%
1997-04-17 0 0.840 0.840 0.860 0.840 0.860 780,000 663,800 0.8510 0.082 0.082 0.084 0.082 0.084 8,032,178 0.0826 0.00%
1997-04-16 0 0.840 0.830 0.850 0.840 0.850 1,120,000 951,000 0.8491 0.082 0.081 0.083 0.082 0.083 11,533,383 0.0825 -1.18%
1997-04-15 0 0.850 0.820 0.850 - - 0 0 - 0.083 0.080 0.083 - - 0 - 0.00%
1997-04-14 0 0.850 0.820 0.850 0.840 0.850 850,000 718,000 0.8447 0.083 0.080 0.083 0.082 0.083 8,753,014 0.0820 2.41%
1997-04-11 0 0.830 0.830 0.840 0.830 0.840 498,000 416,540 0.8364 0.081 0.081 0.082 0.081 0.082 5,128,236 0.0812 -1.19%
1997-04-10 0 0.840 0.830 0.850 0.840 0.850 320,000 269,300 0.8416 0.082 0.081 0.083 0.082 0.083 3,295,252 0.0817 0.00%
1997-04-09 0 0.840 0.840 0.850 0.840 0.850 682,000 572,900 0.8400 0.082 0.082 0.083 0.082 0.083 7,023,007 0.0816 0.00%
1997-04-08 0 0.840 0.840 0.850 0.840 0.860 160,000 136,100 0.8506 0.082 0.082 0.083 0.082 0.084 1,647,626 0.0826 1.20%
1997-04-07 0 0.830 0.830 0.860 0.830 0.850 788,000 664,000 0.8426 0.081 0.081 0.084 0.081 0.083 8,114,559 0.0818 -1.19%
1997-04-04 0 0.840 0.830 0.850 0.840 0.840 150,000 126,000 0.8400 0.082 0.081 0.083 0.082 0.082 1,544,650 0.0816 0.00%
1997-04-03 0 0.840 0.840 0.860 0.840 0.860 1,480,000 1,260,060 0.8514 0.082 0.082 0.084 0.082 0.084 15,240,542 0.0827 -1.18%
1997-04-02 0 0.850 0.840 0.850 0.840 0.860 380,000 322,680 0.8492 0.083 0.082 0.083 0.082 0.084 3,913,112 0.0825 1.19%
1997-04-01 0 0.840 0.830 0.850 0.820 0.840 360,000 298,800 0.8300 0.082 0.081 0.083 0.080 0.082 3,707,159 0.0806 0.00%
1997-03-27 0 0.840 0.840 0.870 0.820 0.860 1,510,000 1,270,760 0.8416 0.082 0.082 0.084 0.080 0.084 15,549,472 0.0817 -2.33%
1997-03-26 0 0.860 0.860 0.870 0.860 0.870 490,000 425,460 0.8683 0.084 0.084 0.084 0.084 0.084 5,045,855 0.0843 -1.15%
1997-03-25 0 0.870 0.870 0.890 0.870 0.890 1,574,000 1,384,020 0.8793 0.084 0.084 0.086 0.084 0.086 16,208,522 0.0854 -1.14%
1997-03-24 0 0.880 0.870 0.890 0.880 0.890 648,000 573,420 0.8849 0.085 0.084 0.086 0.085 0.086 6,672,886 0.0859 0.00%
1997-03-21 0 0.880 0.880 0.890 0.860 0.880 702,000 610,200 0.8692 0.085 0.085 0.086 0.084 0.085 7,228,960 0.0844 0.00%
1997-03-20 0 0.880 0.870 0.880 0.880 0.910 1,944,000 1,733,740 0.8918 0.085 0.084 0.085 0.085 0.088 20,018,658 0.0866 -1.12%
1997-03-19 0 0.890 0.890 0.910 0.880 0.920 1,804,000 1,634,040 0.9058 0.086 0.086 0.088 0.085 0.089 18,576,985 0.0880 0.00%
1997-03-18 0 0.890 0.880 0.900 0.870 0.900 1,220,000 1,094,060 0.8968 0.086 0.085 0.087 0.084 0.087 12,563,150 0.0871 1.14%
1997-03-17 0 0.880 0.880 0.890 0.880 0.920 1,304,000 1,174,560 0.9007 0.085 0.085 0.086 0.085 0.089 13,428,153 0.0875 -1.12%
1997-03-14 0 0.890 0.880 0.900 0.880 0.890 350,000 309,600 0.8846 0.086 0.085 0.087 0.085 0.086 3,604,182 0.0859 1.14%
1997-03-13 0 0.880 0.880 0.890 0.880 0.900 340,000 301,500 0.8868 0.085 0.085 0.086 0.085 0.087 3,501,206 0.0861 -2.22%
1997-03-12 0 0.900 0.890 0.900 0.890 0.920 2,414,000 2,179,140 0.9027 0.087 0.086 0.087 0.086 0.089 24,858,560 0.0877 -1.10%
1997-03-11 0 0.910 0.910 0.920 0.890 0.930 5,736,000 5,224,620 0.9108 0.088 0.088 0.089 0.086 0.090 59,067,398 0.0885 3.41%
1997-03-10 0 0.880 0.880 0.900 0.880 0.920 2,400,000 2,152,780 0.8970 0.085 0.085 0.087 0.085 0.089 24,714,393 0.0871 -2.22%
1997-03-07 0 0.900 0.900 0.910 0.900 0.930 4,154,000 3,755,380 0.9040 0.087 0.087 0.088 0.087 0.090 42,776,495 0.0878 -1.10%
1997-03-06 0 0.910 0.910 0.920 0.910 0.960 8,308,000 7,752,480 0.9331 0.088 0.088 0.089 0.088 0.093 85,552,989 0.0906 -3.19%
1997-03-05 0 0.940 0.930 0.940 0.890 0.940 12,182,000 11,007,700 0.9036 0.091 0.090 0.091 0.086 0.091 125,446,138 0.0877 5.62%
1997-03-04 0 0.890 0.890 0.900 0.890 0.920 1,850,000 1,663,100 0.8990 0.086 0.086 0.087 0.086 0.089 19,050,678 0.0873 -1.11%
1997-03-03 0 0.900 0.900 0.910 0.870 0.920 3,088,000 2,791,800 0.9041 0.087 0.087 0.088 0.084 0.089 31,799,185 0.0878 3.45%
1997-02-28 0 0.870 0.870 0.890 0.840 0.870 1,126,000 964,260 0.8564 0.084 0.084 0.086 0.082 0.084 11,595,169 0.0832 2.35%
1997-02-27 0 0.850 0.850 0.860 0.840 0.880 1,840,000 1,577,100 0.8571 0.083 0.083 0.084 0.082 0.085 18,947,701 0.0832 -3.41%
1997-02-26 0 0.880 0.870 0.880 0.880 0.890 828,000 728,680 0.8800 0.085 0.084 0.085 0.085 0.086 8,526,465 0.0855 -1.12%
1997-02-25 0 0.890 0.880 0.890 0.890 0.890 440,000 391,600 0.8900 0.086 0.085 0.086 0.086 0.086 4,530,972 0.0864 0.00%
1997-02-24 0 0.890 0.880 0.890 0.880 0.910 3,050,000 2,722,760 0.8927 0.086 0.085 0.086 0.085 0.088 31,407,874 0.0867 -2.20%
1997-02-21 0 0.910 0.910 0.920 0.850 0.930 7,650,000 6,843,760 0.8946 0.088 0.088 0.089 0.083 0.090 78,777,126 0.0869 5.81%
1997-02-20 0 0.860 0.850 0.860 0.820 0.870 5,400,000 4,591,100 0.8502 0.084 0.083 0.084 0.080 0.084 55,607,383 0.0826 3.61%
1997-02-19 0 0.830 0.830 0.840 0.830 0.840 1,632,000 1,365,180 0.8365 0.081 0.081 0.082 0.081 0.082 16,805,787 0.0812 0.00%
1997-02-18 0 0.830 0.830 0.840 0.830 0.850 2,502,000 2,091,380 0.8359 0.081 0.081 0.082 0.081 0.083 25,764,754 0.0812 -2.35%
1997-02-17 0 0.850 0.830 0.850 0.830 0.850 954,000 798,220 0.8367 0.083 0.081 0.083 0.081 0.083 9,823,971 0.0813 1.19%
1997-02-14 0 0.840 0.840 0.850 0.810 0.840 1,420,000 1,176,980 0.8289 0.082 0.082 0.083 0.079 0.082 14,622,682 0.0805 1.20%
1997-02-13 0 0.830 0.820 0.840 0.800 0.860 3,426,000 2,885,500 0.8422 0.081 0.080 0.082 0.078 0.084 35,279,795 0.0818 1.22%
1997-02-12 0 0.820 0.810 0.820 0.810 0.820 252,000 204,140 0.8101 0.080 0.079 0.080 0.079 0.080 2,595,011 0.0787 3.80%
1997-02-11 0 0.790 0.790 0.800 0.790 0.800 120,000 95,300 0.7942 0.077 0.077 0.078 0.077 0.078 1,235,720 0.0771 -1.25%
1997-02-10 0 0.800 0.800 0.820 0.800 0.810 80,000 64,100 0.8013 0.078 0.078 0.080 0.078 0.079 823,813 0.0778 -2.44%
1997-02-05 0 0.820 0.800 0.820 0.820 0.830 414,000 339,920 0.8211 0.080 0.078 0.080 0.080 0.081 4,263,233 0.0797 0.00%
1997-02-04 0 0.820 0.810 0.830 0.800 0.830 610,000 498,700 0.8175 0.080 0.079 0.081 0.078 0.081 6,281,575 0.0794 0.00%
1997-02-03 0 0.820 0.810 0.820 0.810 0.830 992,000 814,820 0.8214 0.080 0.079 0.080 0.079 0.081 10,215,282 0.0798 1.23%
1997-01-31 0 0.810 0.800 0.820 0.800 0.820 1,338,000 1,088,980 0.8139 0.079 0.078 0.080 0.078 0.080 13,778,274 0.0790 1.25%
1997-01-30 0 0.800 0.790 0.800 0.780 0.810 2,106,000 1,688,620 0.8018 0.078 0.077 0.078 0.076 0.079 21,686,880 0.0779 5.26%
1997-01-29 0 0.760 0.760 0.770 0.740 0.760 1,216,000 914,120 0.7517 0.074 0.074 0.075 0.072 0.074 12,521,959 0.0730 4.11%
1997-01-28 0 0.730 0.730 0.740 0.720 0.730 346,000 251,120 0.7258 0.071 0.071 0.072 0.070 0.071 3,562,992 0.0705 1.39%
1997-01-27 0 0.720 0.720 0.740 0.720 0.740 316,000 229,060 0.7249 0.070 0.070 0.072 0.070 0.072 3,254,062 0.0704 0.00%
1997-01-24 0 0.720 0.720 0.740 0.720 0.740 160,000 117,200 0.7325 0.070 0.070 0.072 0.070 0.072 1,647,626 0.0711 -2.70%
1997-01-23 0 0.740 0.730 0.750 0.730 0.740 978,000 716,940 0.7331 0.072 0.071 0.073 0.071 0.072 10,071,115 0.0712 2.78%
1997-01-22 0 0.740 0.740 0.760 0.740 0.780 942,000 703,500 0.7468 0.070 0.070 0.072 0.070 0.074 9,969,855 0.0706 -2.63%
1997-01-21 0 0.760 0.750 0.770 0.750 0.760 444,000 335,440 0.7555 0.072 0.071 0.073 0.071 0.072 4,699,167 0.0714 1.33%
1997-01-20 0 0.750 0.740 0.760 0.750 0.750 370,000 277,500 0.7500 0.071 0.070 0.072 0.071 0.071 3,915,973 0.0709 1.35%
1997-01-17 0 0.740 0.730 0.740 0.740 0.740 208,000 153,920 0.7400 0.070 0.069 0.070 0.070 0.070 2,201,412 0.0699 -1.33%
1997-01-16 0 0.750 0.720 0.750 0.750 0.760 206,000 155,100 0.7529 0.071 0.068 0.071 0.071 0.072 2,180,244 0.0711 0.00%
1997-01-15 0 0.750 0.740 0.760 - - 0 0 - 0.071 0.070 0.072 - - 0 - 0.00%
1997-01-14 0 0.750 0.750 0.770 0.750 0.760 310,000 233,400 0.7529 0.071 0.071 0.073 0.071 0.072 3,280,950 0.0711 0.00%
1997-01-13 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 0.071 0.071 0.073 0.071 0.071 84,670 0.0709 -1.32%
1997-01-10 0 0.760 0.750 0.790 0.760 0.780 284,000 220,280 0.7756 0.072 0.071 0.075 0.072 0.074 3,005,774 0.0733 -2.56%
1997-01-09 0 0.780 0.740 0.780 0.730 0.780 816,000 605,940 0.7426 0.074 0.070 0.074 0.069 0.074 8,636,307 0.0702 4.00%
1997-01-08 0 0.750 0.730 0.750 0.730 0.750 100,000 73,200 0.7320 0.071 0.069 0.071 0.069 0.071 1,058,371 0.0692 0.00%
1997-01-07 0 0.750 0.740 0.750 0.740 0.750 80,000 59,900 0.7488 0.071 0.070 0.071 0.070 0.071 846,697 0.0707 -1.32%
1997-01-06 0 0.760 0.750 0.770 0.750 0.770 1,074,000 813,100 0.7571 0.072 0.071 0.073 0.071 0.073 11,366,904 0.0715 1.33%
1997-01-03 0 0.750 0.720 0.760 - - 0 0 - 0.071 0.068 0.072 - - 0 - 0.00%
1997-01-02 0 0.750 0.720 0.760 - - 0 0 - 0.071 0.068 0.072 - - 0 - 0.00%
1996-12-31 0 0.750 0.730 0.750 0.760 0.760 40,000 30,400 0.7600 0.071 0.069 0.071 0.072 0.072 423,348 0.0718 1.35%
1996-12-30 0 0.740 0.740 0.750 0.740 0.780 450,000 338,600 0.7524 0.070 0.070 0.071 0.070 0.074 4,762,669 0.0711 -2.63%
1996-12-27 0 0.760 0.730 0.790 0.720 0.760 370,000 271,700 0.7343 0.072 0.069 0.075 0.068 0.072 3,915,973 0.0694 8.57%
1996-12-24 0 0.700 0.700 0.720 0.700 0.700 130,000 91,000 0.7000 0.066 0.066 0.068 0.066 0.066 1,375,882 0.0661 -2.78%
1996-12-23 0 0.720 0.720 0.740 0.700 0.720 250,000 177,500 0.7100 0.068 0.068 0.070 0.066 0.068 2,645,927 0.0671 -1.37%
1996-12-20 0 0.730 0.720 0.730 0.730 0.730 20,000 14,600 0.7300 0.069 0.068 0.069 0.069 0.069 211,674 0.0690 1.39%
1996-12-19 0 0.720 0.720 0.740 0.720 0.720 70,000 50,400 0.7200 0.068 0.068 0.070 0.068 0.068 740,860 0.0680 -1.37%
1996-12-18 0 0.730 0.710 0.730 0.720 0.730 100,000 72,700 0.7270 0.069 0.067 0.069 0.068 0.069 1,058,371 0.0687 4.29%
1996-12-17 0 0.700 0.700 0.710 0.700 0.710 542,000 379,900 0.7009 0.066 0.066 0.067 0.066 0.067 5,736,371 0.0662 1.45%
1996-12-16 0 0.690 0.680 0.700 0.690 0.730 2,876,000 1,993,800 0.6933 0.065 0.064 0.066 0.065 0.069 30,438,749 0.0655 -8.00%
1996-12-13 0 0.750 0.750 0.780 0.750 0.810 1,040,000 822,420 0.7908 0.071 0.071 0.074 0.071 0.077 11,007,058 0.0747 -7.41%
1996-12-12 0 0.810 0.810 0.820 0.810 0.860 1,206,000 1,008,440 0.8362 0.077 0.077 0.077 0.077 0.081 12,763,954 0.0790 -2.41%
1996-12-11 0 0.830 0.830 0.840 0.820 0.870 5,140,000 4,353,660 0.8470 0.078 0.078 0.079 0.077 0.082 54,400,268 0.0800 2.47%
1996-12-10 0 0.810 0.800 0.810 0.790 0.820 1,342,000 1,080,020 0.8048 0.077 0.076 0.077 0.075 0.077 14,203,339 0.0760 3.85%
1996-12-09 0 0.780 0.770 0.800 0.780 0.780 180,000 140,400 0.7800 0.074 0.073 0.076 0.074 0.074 1,905,068 0.0737 2.63%
1996-12-06 0 0.760 0.760 0.770 0.760 0.820 1,064,000 835,380 0.7851 0.072 0.072 0.073 0.072 0.077 11,261,067 0.0742 -6.17%
1996-12-05 0 0.810 0.800 0.810 0.770 0.820 770,000 611,200 0.7938 0.077 0.076 0.077 0.073 0.077 8,149,457 0.0750 3.85%
1996-12-04 0 0.780 0.760 0.790 0.780 0.780 200,000 156,000 0.7800 0.074 0.072 0.075 0.074 0.074 2,116,742 0.0737 -1.27%
1996-12-03 0 0.790 0.780 0.790 0.770 0.790 300,000 233,200 0.7773 0.075 0.074 0.075 0.073 0.075 3,175,113 0.0734 5.33%
1996-12-02 0 0.750 0.750 0.770 0.750 0.760 364,000 275,000 0.7555 0.071 0.071 0.073 0.071 0.072 3,852,470 0.0714 -2.60%
1996-11-29 0 0.770 0.760 0.770 0.760 0.770 556,000 424,920 0.7642 0.073 0.072 0.073 0.072 0.073 5,884,543 0.0722 -1.28%
1996-11-28 0 0.780 0.770 0.780 0.780 0.780 436,000 340,080 0.7800 0.074 0.073 0.074 0.074 0.074 4,614,497 0.0737 -2.50%
1996-11-27 0 0.800 0.790 0.800 0.790 0.800 704,000 561,580 0.7977 0.076 0.075 0.076 0.075 0.076 7,450,932 0.0754 2.56%
1996-11-26 0 0.780 0.780 0.790 0.780 0.790 400,000 314,200 0.7855 0.074 0.074 0.075 0.074 0.075 4,233,484 0.0742 -1.27%
1996-11-25 0 0.790 0.780 0.790 0.790 0.800 1,290,000 1,026,040 0.7954 0.075 0.074 0.075 0.075 0.076 13,652,986 0.0752 3.95%
1996-11-22 0 0.760 0.760 0.780 - - 0 0 - 0.072 0.072 0.074 - - 0 - 0.00%
1996-11-21 0 0.760 0.760 0.780 0.760 0.780 512,000 395,520 0.7725 0.072 0.072 0.074 0.072 0.074 5,418,859 0.0730 -2.56%
1996-11-20 0 0.780 0.780 0.790 0.780 0.810 1,358,000 1,082,040 0.7968 0.074 0.074 0.075 0.074 0.077 14,372,678 0.0753 -2.50%
1996-11-19 0 0.800 0.800 0.810 0.800 0.840 2,402,000 1,938,620 0.8071 0.076 0.076 0.077 0.076 0.079 25,422,071 0.0763 0.00%
1996-11-18 0 0.800 0.790 0.800 0.790 0.820 3,334,000 2,684,040 0.8051 0.076 0.075 0.076 0.075 0.077 35,286,088 0.0761 2.56%
1996-11-15 0 0.780 0.770 0.790 0.740 0.780 2,876,000 2,167,120 0.7535 0.074 0.073 0.075 0.070 0.074 30,438,749 0.0712 2.63%
1996-11-14 0 0.760 0.760 0.770 0.740 0.760 458,000 345,520 0.7544 0.072 0.072 0.073 0.070 0.072 4,847,339 0.0713 5.56%
1996-11-13 0 0.720 0.720 0.740 0.720 0.720 170,000 122,400 0.7200 0.068 0.068 0.070 0.068 0.068 1,799,231 0.0680 0.00%
1996-11-12 0 0.720 0.710 0.720 0.720 0.740 652,000 473,580 0.7263 0.068 0.067 0.068 0.068 0.070 6,900,579 0.0686 -2.70%
1996-11-11 0 0.740 0.730 0.750 0.720 0.750 350,000 258,600 0.7389 0.070 0.069 0.071 0.068 0.071 3,704,298 0.0698 -1.33%
1996-11-08 0 0.750 0.740 0.770 0.720 0.760 950,000 706,900 0.7441 0.071 0.070 0.073 0.068 0.072 10,054,524 0.0703 -2.60%
1996-11-07 0 0.770 0.760 0.790 0.750 0.790 794,000 616,220 0.7761 0.073 0.072 0.075 0.071 0.075 8,403,466 0.0733 2.67%
1996-11-06 0 0.750 0.750 0.770 0.750 0.780 902,000 697,100 0.7728 0.071 0.071 0.073 0.071 0.074 9,546,506 0.0730 -3.85%
1996-11-05 0 0.780 0.770 0.780 0.780 0.810 890,000 700,500 0.7871 0.074 0.073 0.074 0.074 0.077 9,419,502 0.0744 -3.70%
1996-11-04 0 0.810 0.810 0.830 0.770 0.830 4,364,000 3,485,600 0.7987 0.077 0.077 0.078 0.073 0.078 46,187,310 0.0755 0.00%
1996-11-01 0 0.810 0.810 0.820 0.680 0.820 6,944,000 5,426,640 0.7815 0.077 0.077 0.077 0.064 0.077 73,493,281 0.0738 20.90%
1996-10-31 0 0.670 0.660 0.670 0.650 0.670 440,000 289,900 0.6589 0.063 0.062 0.063 0.061 0.063 4,656,832 0.0623 4.69%
1996-10-30 0 0.640 0.630 0.650 0.630 0.640 260,000 165,400 0.6362 0.060 0.060 0.061 0.060 0.060 2,751,765 0.0601 -1.54%
1996-10-29 0 0.650 0.640 0.660 0.650 0.660 300,000 195,500 0.6517 0.061 0.060 0.062 0.061 0.062 3,175,113 0.0616 -2.99%
1996-10-28 0 0.670 0.650 0.670 0.660 0.670 290,000 191,700 0.6610 0.063 0.061 0.063 0.062 0.063 3,069,276 0.0625 0.00%
1996-10-25 0 0.670 0.650 0.690 0.640 0.670 630,000 412,600 0.6549 0.063 0.061 0.065 0.060 0.063 6,667,737 0.0619 1.52%
1996-10-24 0 0.660 0.660 0.700 0.650 0.660 136,000 89,360 0.6571 0.062 0.062 0.066 0.061 0.062 1,439,385 0.0621 0.00%
1996-10-23 0 0.660 - 0.660 0.650 0.660 362,000 236,400 0.6530 0.062 - 0.062 0.061 0.062 3,831,303 0.0617 0.00%
1996-10-22 0 0.660 0.650 0.660 0.660 0.670 600,000 400,500 0.6675 0.062 0.061 0.062 0.062 0.063 6,350,226 0.0631 -1.49%
1996-10-18 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.063 0.062 0.063 0.063 0.063 1,058,371 0.0633 0.00%
1996-10-17 0 0.670 0.670 0.680 0.670 0.680 124,000 84,240 0.6794 0.063 0.063 0.064 0.063 0.064 1,312,380 0.0642 1.52%
1996-10-16 0 0.660 0.660 0.670 0.660 0.680 890,000 601,220 0.6755 0.062 0.062 0.063 0.062 0.064 9,419,502 0.0638 -2.94%
1996-10-15 0 0.680 0.680 0.690 0.680 0.700 1,730,000 1,202,500 0.6951 0.064 0.064 0.065 0.064 0.066 18,309,818 0.0657 -4.23%
1996-10-14 0 0.710 0.700 0.710 0.700 0.720 1,064,000 759,940 0.7142 0.067 0.066 0.067 0.066 0.068 11,261,067 0.0675 0.00%
1996-10-11 0 0.710 0.700 0.710 0.710 0.750 3,766,000 2,742,400 0.7282 0.067 0.066 0.067 0.067 0.071 39,858,251 0.0688 0.00%
1996-10-10 0 0.710 0.700 0.710 0.660 0.710 3,836,000 2,661,420 0.6938 0.067 0.066 0.067 0.062 0.067 40,599,111 0.0656 9.23%
1996-10-09 0 0.650 0.630 0.650 0.630 0.650 380,000 244,840 0.6443 0.061 0.060 0.061 0.060 0.061 4,021,810 0.0609 6.56%
1996-10-08 0 0.610 0.610 0.630 0.610 0.630 540,000 335,900 0.6220 0.058 0.058 0.060 0.058 0.060 5,715,203 0.0588 0.00%
1996-10-07 0 0.610 0.610 0.620 0.600 0.610 130,000 79,000 0.6077 0.058 0.058 0.059 0.057 0.058 1,375,882 0.0574 1.67%
1996-10-04 0 0.600 0.600 0.630 0.600 0.640 438,000 274,100 0.6258 0.057 0.057 0.060 0.057 0.060 4,635,665 0.0591 -4.76%
1996-10-03 0 0.630 0.630 0.640 0.560 0.640 478,000 292,760 0.6125 0.060 0.060 0.060 0.053 0.060 5,059,013 0.0579 10.53%
1996-10-02 0 0.570 0.570 0.600 - - 20,000 11,800 0.5900 0.054 0.054 0.057 - - 211,674 0.0557 0.00%
1996-10-01 0 0.570 0.570 0.590 - - 0 0 - 0.054 0.054 0.056 - - 0 - 1.79%
1996-09-30 0 0.560 0.560 0.600 0.560 0.560 34,000 19,040 0.5600 0.053 0.053 0.057 0.053 0.053 359,846 0.0529 -3.45%
1996-09-27 0 0.580 0.580 0.590 0.580 0.590 70,000 41,000 0.5857 0.055 0.055 0.056 0.055 0.056 740,860 0.0553 0.00%
1996-09-26 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.055 0.055 0.057 0.055 0.055 529,185 0.0548 -3.33%
1996-09-25 0 0.600 0.580 0.600 0.600 0.600 50,000 30,000 0.6000 0.057 0.055 0.057 0.057 0.057 529,185 0.0567 0.00%
1996-09-24 0 0.600 0.580 0.620 0.600 0.610 170,000 103,200 0.6071 0.057 0.055 0.059 0.057 0.058 1,799,231 0.0574 -1.64%
1996-09-23 0 0.610 0.600 0.630 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
1996-09-20 0 0.610 0.610 0.640 0.610 0.610 30,000 18,300 0.6100 0.058 0.058 0.060 0.058 0.058 317,511 0.0576 1.67%
1996-09-19 0 0.600 0.600 0.620 0.600 0.600 100,000 60,000 0.6000 0.057 0.057 0.059 0.057 0.057 1,058,371 0.0567 -1.64%
1996-09-18 0 0.610 0.590 0.630 0.610 0.650 300,000 190,000 0.6333 0.058 0.056 0.060 0.058 0.061 3,175,113 0.0598 -1.61%
1996-09-17 0 0.620 0.620 0.630 0.610 0.650 370,000 229,700 0.6208 0.059 0.059 0.060 0.058 0.061 3,915,973 0.0587 0.00%
1996-09-16 0 0.620 0.620 0.630 0.580 0.660 1,008,000 626,000 0.6210 0.059 0.059 0.060 0.055 0.062 10,668,379 0.0587 6.90%
1996-09-13 0 0.580 0.560 0.580 0.560 0.580 144,000 82,140 0.5704 0.055 0.053 0.055 0.053 0.055 1,524,054 0.0539 5.45%
1996-09-12 0 0.550 0.550 0.600 0.550 0.550 40,000 22,000 0.5500 0.052 0.052 0.057 0.052 0.052 423,348 0.0520 -1.79%
1996-09-11 0 0.560 0.550 0.580 0.560 0.580 78,000 44,780 0.5741 0.053 0.052 0.055 0.053 0.055 825,529 0.0542 -1.75%
1996-09-10 0 0.570 0.550 0.580 0.550 0.580 100,000 56,000 0.5600 0.054 0.052 0.055 0.052 0.055 1,058,371 0.0529 3.64%
1996-09-09 0 0.550 0.540 0.600 0.550 0.600 160,000 90,200 0.5638 0.052 0.051 0.057 0.052 0.057 1,693,394 0.0533 -3.51%
1996-09-06 0 0.570 0.530 0.570 0.570 0.570 10,000 5,700 0.5700 0.054 0.050 0.054 0.054 0.054 105,837 0.0539 3.64%
1996-09-05 0 0.550 0.530 0.560 0.550 0.550 78,000 42,900 0.5500 0.052 0.050 0.053 0.052 0.052 825,529 0.0520 3.77%
1996-09-04 0 0.530 0.530 0.550 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
1996-09-03 0 0.530 0.520 0.570 0.530 0.540 250,000 134,000 0.5360 0.050 0.049 0.054 0.050 0.051 2,645,927 0.0506 -3.64%
1996-09-02 0 0.550 0.520 0.570 - - 0 0 - 0.052 0.049 0.054 - - 0 - 0.00%
1996-08-30 0 0.550 0.540 0.570 0.550 0.550 100,000 55,000 0.5500 0.052 0.051 0.054 0.052 0.052 1,058,371 0.0520 0.00%
1996-08-29 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.052 0.052 0.055 0.052 0.052 211,674 0.0520 0.00%
1996-08-28 0 0.550 0.550 0.570 0.550 0.570 150,000 84,800 0.5653 0.052 0.052 0.054 0.052 0.054 1,587,556 0.0534 -1.79%
1996-08-27 0 0.560 0.530 0.580 0.560 0.560 40,000 22,400 0.5600 0.053 0.050 0.055 0.053 0.053 423,348 0.0529 1.82%
1996-08-23 0 0.550 0.530 0.590 0.550 0.550 50,000 27,500 0.5500 0.052 0.050 0.056 0.052 0.052 529,185 0.0520 5.77%
1996-08-22 0 0.520 0.520 - 0.520 0.520 100,000 52,000 0.5200 0.049 0.049 - 0.049 0.049 1,058,371 0.0491 -1.89%
1996-08-21 0 0.530 0.530 0.550 0.530 0.530 180,000 95,400 0.5300 0.050 0.050 0.052 0.050 0.050 1,905,068 0.0501 0.00%
1996-08-20 0 0.530 0.530 0.570 0.530 0.560 300,000 165,200 0.5507 0.050 0.050 0.054 0.050 0.053 3,175,113 0.0520 -5.36%
1996-08-19 0 0.560 0.540 0.570 0.560 0.570 1,258,000 706,260 0.5614 0.053 0.051 0.054 0.053 0.054 13,314,307 0.0530 -1.75%
1996-08-16 0 0.570 0.570 0.580 0.550 0.570 524,000 292,280 0.5578 0.054 0.054 0.055 0.052 0.054 5,545,864 0.0527 -3.39%
1996-08-15 0 0.590 - 0.610 0.590 0.590 90,000 53,100 0.5900 0.056 - 0.058 0.056 0.056 952,534 0.0557 -1.67%
1996-08-14 0 0.600 0.590 0.610 0.600 0.610 110,000 66,800 0.6073 0.057 0.056 0.058 0.057 0.058 1,164,208 0.0574 1.69%
1996-08-13 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.056 0.056 0.057 0.056 0.056 423,348 0.0557 -1.67%
1996-08-12 0 0.600 0.600 0.620 0.600 0.600 370,000 222,000 0.6000 0.057 0.057 0.059 0.057 0.057 3,915,973 0.0567 -3.23%
1996-08-09 0 0.620 0.600 0.620 0.600 0.640 480,000 299,500 0.6240 0.059 0.057 0.059 0.057 0.060 5,080,181 0.0590 -4.62%
1996-08-08 0 0.650 0.630 0.650 0.580 0.650 460,000 275,700 0.5993 0.061 0.060 0.061 0.055 0.061 4,868,507 0.0566 12.07%
1996-08-07 0 0.580 0.570 0.600 0.560 0.580 100,000 57,000 0.5700 0.055 0.054 0.057 0.053 0.055 1,058,371 0.0539 0.00%
1996-08-06 0 0.580 0.580 0.610 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
1996-08-05 0 0.580 0.580 0.590 0.580 0.580 110,000 63,800 0.5800 0.055 0.055 0.056 0.055 0.055 1,164,208 0.0548 0.00%
1996-08-02 0 0.580 0.580 0.620 0.580 0.580 80,000 46,400 0.5800 0.055 0.055 0.059 0.055 0.055 846,697 0.0548 -1.69%
1996-08-01 0 0.590 0.580 0.610 - - 0 0 - 0.056 0.055 0.058 - - 0 - 0.00%
1996-07-31 0 0.590 0.580 0.620 0.590 0.590 80,000 47,200 0.5900 0.056 0.055 0.059 0.056 0.056 846,697 0.0557 1.72%
1996-07-30 0 0.580 0.580 0.640 0.580 0.580 40,000 23,200 0.5800 0.055 0.055 0.060 0.055 0.055 423,348 0.0548 -3.33%
1996-07-29 0 0.600 0.590 0.610 0.600 0.600 100,000 60,000 0.6000 0.057 0.056 0.058 0.057 0.057 1,058,371 0.0567 0.00%
1996-07-26 0 0.600 0.600 0.630 0.600 0.600 30,000 18,000 0.6000 0.057 0.057 0.060 0.057 0.057 317,511 0.0567 0.00%
1996-07-25 0 0.600 0.600 0.630 0.600 0.600 150,000 90,000 0.6000 0.057 0.057 0.060 0.057 0.057 1,587,556 0.0567 1.69%
1996-07-24 0 0.590 0.590 0.620 0.590 0.590 90,000 53,100 0.5900 0.056 0.056 0.059 0.056 0.056 952,534 0.0557 -1.67%
1996-07-23 0 0.600 0.600 0.610 0.600 0.610 250,000 150,800 0.6032 0.057 0.057 0.058 0.057 0.058 2,645,927 0.0570 -3.23%
1996-07-22 0 0.620 0.610 0.650 0.620 0.620 50,000 31,000 0.6200 0.059 0.058 0.061 0.059 0.059 529,185 0.0586 0.00%
1996-07-19 0 0.620 0.620 0.650 0.600 0.620 320,000 195,300 0.6103 0.059 0.059 0.061 0.057 0.059 3,386,787 0.0577 0.00%
1996-07-18 0 0.620 0.600 0.640 0.620 0.630 260,000 162,200 0.6238 0.059 0.057 0.060 0.059 0.060 2,751,765 0.0589 0.00%
1996-07-17 0 0.620 0.600 0.630 0.600 0.620 120,000 73,400 0.6117 0.059 0.057 0.060 0.057 0.059 1,270,045 0.0578 -1.59%
1996-07-16 0 0.630 0.620 0.640 0.630 0.630 50,000 31,500 0.6300 0.060 0.059 0.060 0.060 0.060 529,185 0.0595 -3.08%
1996-07-15 0 0.650 0.620 0.670 - - 50,000 32,500 0.6500 0.061 0.059 0.063 - - 529,185 0.0614 0.00%
1996-07-12 0 0.650 0.600 0.660 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
1996-07-11 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.061 0.060 0.061 0.061 0.061 1,058,371 0.0614 0.00%
1996-07-10 0 0.650 0.650 0.660 0.650 0.650 260,000 168,400 0.6477 0.061 0.061 0.062 0.061 0.061 2,751,765 0.0612 1.56%
1996-07-09 0 0.640 0.640 0.660 0.620 0.640 320,000 200,300 0.6259 0.060 0.060 0.062 0.059 0.060 3,386,787 0.0591 -1.54%
1996-07-08 0 0.650 - 0.650 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1996-07-05 0 0.650 0.640 0.650 0.660 0.660 20,000 13,200 0.6600 0.061 0.060 0.061 0.062 0.062 211,674 0.0624 0.00%
1996-07-04 0 0.650 0.630 0.650 - - 100,000 65,000 0.6500 0.061 0.060 0.061 - - 1,058,371 0.0614 0.00%
1996-07-03 0 0.650 0.650 0.660 0.650 0.650 220,000 143,000 0.6500 0.061 0.061 0.062 0.061 0.061 2,328,416 0.0614 0.00%
1996-07-02 0 0.650 0.650 0.660 0.650 0.660 160,000 105,000 0.6563 0.061 0.061 0.062 0.061 0.062 1,693,394 0.0620 0.00%
1996-07-01 0 0.650 0.650 0.670 0.650 0.650 648,000 421,200 0.6500 0.061 0.061 0.063 0.061 0.061 6,858,244 0.0614 0.00%
1996-06-28 0 0.650 0.650 0.670 0.650 0.660 840,000 550,200 0.6550 0.061 0.061 0.063 0.061 0.062 8,890,316 0.0619 0.00%
1996-06-27 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.061 0.061 0.062 0.061 0.061 211,674 0.0614 -1.52%
1996-06-26 0 0.660 0.650 0.670 0.660 0.660 330,000 217,800 0.6600 0.062 0.061 0.063 0.062 0.062 3,492,624 0.0624 0.00%
1996-06-25 0 0.660 0.650 0.670 0.660 0.660 150,000 99,000 0.6600 0.062 0.061 0.063 0.062 0.062 1,587,556 0.0624 -1.49%
1996-06-24 0 0.670 0.650 0.670 0.670 0.670 30,000 20,100 0.6700 0.063 0.061 0.063 0.063 0.063 317,511 0.0633 0.00%
1996-06-21 0 0.670 0.650 0.670 0.650 0.670 160,000 105,700 0.6606 0.063 0.061 0.063 0.061 0.063 1,693,394 0.0624 1.52%
1996-06-19 0 0.660 0.660 0.690 0.660 0.670 400,000 266,500 0.6663 0.062 0.062 0.065 0.062 0.063 4,233,484 0.0630 -4.35%
1996-06-18 0 0.690 0.660 0.690 0.700 0.700 160,000 111,000 0.6938 0.065 0.062 0.065 0.066 0.066 1,693,394 0.0655 1.47%
1996-06-14 0 0.680 0.670 0.690 0.670 0.680 2,280,000 1,589,900 0.6973 0.064 0.063 0.065 0.063 0.064 24,130,858 0.0659 4.62%
1996-06-13 0 0.650 0.660 0.670 0.650 0.660 704,000 463,820 0.6588 0.061 0.062 0.063 0.061 0.062 7,450,932 0.0622 -2.99%
1996-06-12 0 0.670 0.670 0.680 0.670 0.690 550,000 374,200 0.6804 0.063 0.063 0.064 0.063 0.065 5,821,040 0.0643 0.00%
1996-06-11 0 0.670 0.670 0.680 0.670 0.680 710,000 478,400 0.6738 0.063 0.063 0.064 0.063 0.064 7,514,434 0.0637 -2.90%
1996-06-10 0 0.690 0.690 0.700 0.690 0.700 734,000 510,960 0.6961 0.065 0.065 0.066 0.065 0.066 7,768,443 0.0658 -1.43%
1996-06-07 0 0.700 0.690 0.710 0.690 0.720 3,172,000 2,269,260 0.7154 0.066 0.065 0.067 0.065 0.068 33,571,527 0.0676 -1.41%
1996-06-06 0 0.710 0.710 0.720 0.700 0.730 2,162,000 1,563,300 0.7231 0.067 0.067 0.068 0.066 0.069 22,881,981 0.0683 -1.39%
1996-06-05 0 0.720 0.710 0.720 0.700 0.730 10,842,000 7,834,360 0.7226 0.068 0.067 0.068 0.066 0.069 114,748,582 0.0683 1.41%
1996-06-04 0 0.710 0.710 0.720 0.700 0.710 100,000 70,800 0.7080 0.067 0.067 0.068 0.066 0.067 1,058,371 0.0669 0.00%
1996-06-03 0 0.710 0.710 0.730 0.710 0.750 1,648,000 1,210,940 0.7348 0.067 0.067 0.069 0.067 0.071 17,441,954 0.0694 -1.39%
1996-05-31 0 0.720 0.710 0.720 0.670 0.720 3,950,000 2,765,400 0.7001 0.068 0.067 0.068 0.063 0.068 41,805,654 0.0661 7.46%
1996-05-30 0 0.670 0.660 0.670 0.650 0.670 500,000 329,500 0.6590 0.063 0.062 0.063 0.061 0.063 5,291,855 0.0623 1.52%
1996-05-29 0 0.660 0.650 0.660 0.660 0.660 96,000 63,360 0.6600 0.062 0.061 0.062 0.062 0.062 1,016,036 0.0624 1.54%
1996-05-28 0 0.650 0.650 0.660 0.650 0.660 440,000 288,400 0.6555 0.061 0.061 0.062 0.061 0.062 4,656,832 0.0619 -1.52%
1996-05-27 0 0.660 0.650 0.670 0.650 0.660 436,000 286,700 0.6576 0.062 0.061 0.063 0.061 0.062 4,614,497 0.0621 -1.49%
1996-05-24 0 0.670 0.670 0.680 0.670 0.670 220,000 147,400 0.6700 0.063 0.063 0.064 0.063 0.063 2,328,416 0.0633 0.00%
1996-05-23 0 0.670 0.670 0.680 0.670 0.670 180,000 120,600 0.6700 0.063 0.063 0.064 0.063 0.063 1,905,068 0.0633 -1.47%
1996-05-22 0 0.680 0.670 0.680 0.680 0.680 410,000 278,800 0.6800 0.064 0.063 0.064 0.064 0.064 4,339,321 0.0642 1.49%
1996-05-21 0 0.670 0.670 0.680 0.670 0.680 590,000 396,200 0.6715 0.063 0.063 0.064 0.063 0.064 6,244,389 0.0634 -1.47%
1996-05-20 0 0.680 0.670 0.680 0.670 0.680 170,000 114,500 0.6735 0.064 0.063 0.064 0.063 0.064 1,799,231 0.0636 1.49%
1996-05-17 0 0.670 0.670 0.680 0.670 0.670 250,000 168,000 0.6720 0.063 0.063 0.064 0.063 0.063 2,645,927 0.0635 -1.47%
1996-05-16 0 0.680 0.680 0.690 0.680 0.680 200,000 136,000 0.6800 0.064 0.064 0.065 0.064 0.064 2,116,742 0.0642 -2.86%
1996-05-15 0 0.700 0.710 0.740 0.660 0.700 580,000 390,400 0.6731 0.066 0.067 0.070 0.062 0.066 6,138,552 0.0636 2.94%
1996-05-14 0 0.680 0.680 0.690 0.680 0.680 136,000 92,480 0.6800 0.064 0.064 0.065 0.064 0.064 1,439,385 0.0642 0.00%
1996-05-13 0 0.680 0.680 0.690 0.680 0.690 550,000 375,500 0.6827 0.064 0.064 0.065 0.064 0.065 5,821,040 0.0645 -1.45%
1996-05-10 0 0.690 0.680 0.690 0.680 0.700 430,000 296,800 0.6902 0.065 0.064 0.065 0.064 0.066 4,550,995 0.0652 0.00%
1996-05-09 0 0.690 0.690 0.710 0.690 0.700 20,000 13,960 0.6980 0.065 0.065 0.067 0.065 0.066 211,674 0.0660 -1.43%
1996-05-08 0 0.700 0.700 0.720 0.690 0.710 300,000 210,800 0.7027 0.066 0.066 0.068 0.065 0.067 3,175,113 0.0664 0.00%
1996-05-07 0 0.700 0.700 0.720 0.680 0.710 512,000 358,780 0.7007 0.066 0.066 0.068 0.064 0.067 5,418,859 0.0662 2.94%
1996-05-06 0 0.680 0.680 0.720 0.680 0.720 224,000 156,280 0.6977 0.064 0.064 0.068 0.064 0.068 2,370,751 0.0659 -2.86%
1996-05-03 0 0.700 0.700 0.720 0.700 0.710 260,000 183,000 0.7038 0.066 0.066 0.068 0.066 0.067 2,751,765 0.0665 -2.78%
1996-05-02 0 0.720 0.700 0.720 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1996-05-01 0 0.720 0.720 0.730 0.700 0.720 488,000 344,180 0.7053 0.068 0.068 0.069 0.066 0.068 5,164,850 0.0666 1.41%
1996-04-30 0 0.710 0.710 0.720 0.710 0.740 676,000 482,220 0.7133 0.067 0.067 0.068 0.067 0.070 7,154,588 0.0674 -2.74%
1996-04-29 0 0.730 0.720 0.730 0.730 0.730 450,000 328,500 0.7300 0.069 0.068 0.069 0.069 0.069 4,762,669 0.0690 1.39%
1996-04-26 0 0.720 0.720 0.730 0.700 0.730 2,402,000 1,711,420 0.7125 0.068 0.068 0.069 0.066 0.069 25,422,071 0.0673 2.86%
1996-04-25 0 0.700 0.690 0.710 0.700 0.710 430,000 302,000 0.7023 0.066 0.065 0.067 0.066 0.067 4,550,995 0.0664 -1.41%
1996-04-24 0 0.710 0.700 0.720 0.700 0.710 400,000 280,600 0.7015 0.067 0.066 0.068 0.066 0.067 4,233,484 0.0663 -2.74%
1996-04-23 0 0.730 0.710 0.730 0.700 0.730 500,000 356,140 0.7123 0.069 0.067 0.069 0.066 0.069 5,291,855 0.0673 1.39%
1996-04-22 0 0.720 0.710 0.720 0.720 0.730 190,000 137,400 0.7232 0.068 0.067 0.068 0.068 0.069 2,010,905 0.0683 -1.37%
1996-04-19 0 0.730 0.730 0.750 0.730 0.750 310,000 228,980 0.7386 0.069 0.069 0.071 0.069 0.071 3,280,950 0.0698 -2.67%
1996-04-18 0 0.750 0.740 0.750 0.730 0.750 1,614,000 1,198,940 0.7428 0.071 0.070 0.071 0.069 0.071 17,082,108 0.0702 0.00%
1996-04-17 0 0.750 0.750 0.760 0.740 0.760 1,838,000 1,384,600 0.7533 0.071 0.071 0.072 0.070 0.072 19,452,859 0.0712 -1.32%
1996-04-16 0 0.760 0.760 0.770 0.750 0.770 1,430,000 1,094,260 0.7652 0.072 0.072 0.073 0.071 0.073 15,134,705 0.0723 0.00%
1996-04-15 0 0.760 0.750 0.760 0.750 0.790 3,554,000 2,730,500 0.7683 0.072 0.071 0.072 0.071 0.075 37,614,505 0.0726 1.33%
1996-04-12 0 0.750 0.740 0.770 0.700 0.760 4,222,000 3,085,560 0.7308 0.071 0.070 0.073 0.066 0.072 44,684,423 0.0691 5.63%
1996-04-11 0 0.710 0.700 0.710 0.700 0.750 1,836,000 1,335,380 0.7273 0.067 0.066 0.067 0.066 0.071 19,431,691 0.0687 0.00%
1996-04-10 0 0.710 0.710 0.720 0.670 0.720 1,360,000 948,960 0.6978 0.067 0.067 0.068 0.063 0.068 14,393,845 0.0659 5.97%
1996-04-09 0 0.670 0.660 0.670 0.650 0.680 812,000 538,000 0.6626 0.063 0.062 0.063 0.061 0.064 8,593,972 0.0626 0.00%
1996-04-03 0 0.670 0.670 0.680 0.650 0.670 1,046,000 692,500 0.6620 0.063 0.063 0.064 0.061 0.063 11,070,560 0.0626 3.08%
1996-04-02 0 0.650 0.650 0.670 0.650 0.660 786,000 514,400 0.6545 0.061 0.061 0.063 0.061 0.062 8,318,796 0.0618 -2.99%
1996-04-01 0 0.670 0.650 0.680 0.650 0.690 2,158,000 1,427,940 0.6617 0.063 0.061 0.064 0.061 0.065 22,839,646 0.0625 -1.47%
1996-03-29 0 0.680 0.670 0.680 0.640 0.720 2,530,000 1,738,900 0.6873 0.064 0.063 0.064 0.060 0.068 26,776,786 0.0649 -2.86%
1996-03-28 0 0.700 0.690 0.700 0.670 0.710 3,352,000 2,338,000 0.6975 0.066 0.065 0.066 0.063 0.067 35,476,595 0.0659 0.00%
1996-03-27 0 0.700 0.700 0.710 0.700 0.760 6,462,000 4,729,440 0.7319 0.066 0.066 0.067 0.066 0.072 68,391,933 0.0692 -7.89%
1996-03-26 0 0.760 0.760 0.770 0.730 0.820 17,286,000 13,541,880 0.7834 0.072 0.072 0.073 0.069 0.077 182,950,008 0.0740 1.33%
1996-03-25 0 0.750 0.750 0.770 0.750 0.990 18,178,000 14,988,140 0.8245 0.071 0.071 0.073 0.071 0.094 192,390,677 0.0779 -24.24%
1996-03-22 0 0.990 0.980 1.010 0.980 1.100 12,360,000 12,942,480 1.0471 0.094 0.093 0.095 0.093 0.104 130,814,653 0.0989 -10.00%
1996-03-21 0 1.100 1.090 1.100 1.090 1.240 19,298,000 22,640,540 1.1732 0.104 0.103 0.104 0.103 0.117 204,244,432 0.1109 -6.78%
1996-03-20 0 1.180 1.180 1.200 1.180 1.200 292,000 346,320 1.1860 0.111 0.111 0.113 0.111 0.113 3,090,443 0.1121 -2.48%
1996-03-19 0 1.210 1.200 1.220 1.210 1.230 250,000 304,300 1.2172 0.114 0.113 0.115 0.114 0.116 2,645,927 0.1150 0.00%
1996-03-18 0 1.210 1.210 1.230 1.210 1.230 30,000 36,500 1.2167 0.114 0.114 0.116 0.114 0.116 317,511 0.1150 -1.63%
1996-03-15 0 1.230 1.230 1.240 1.230 1.250 422,000 522,880 1.2391 0.116 0.116 0.117 0.116 0.118 4,466,326 0.1171 1.65%
1996-03-14 0 1.210 1.210 1.220 1.210 1.230 270,000 328,300 1.2159 0.114 0.114 0.115 0.114 0.116 2,857,602 0.1149 -3.20%
1996-03-13 0 1.250 1.240 1.250 1.150 1.250 2,398,000 2,942,560 1.2271 0.118 0.117 0.118 0.109 0.118 25,379,736 0.1159 5.93%
1996-03-12 0 1.180 1.180 1.190 1.150 1.230 530,000 627,500 1.1840 0.111 0.111 0.112 0.109 0.116 5,609,366 0.1119 -7.09%
1996-03-11 0 1.270 - 1.270 - - 2,000,000 2,600,000 1.3000 0.120 - 0.120 - - 21,167,420 0.1228 -1.55%
1996-03-08 0 1.290 1.240 1.290 1.220 1.290 274,000 339,360 1.2385 0.122 0.117 0.122 0.115 0.122 2,899,936 0.1170 4.03%
1996-03-07 0 1.240 1.240 1.250 1.240 1.260 350,000 435,800 1.2451 0.117 0.117 0.118 0.117 0.119 3,704,298 0.1176 -2.36%
1996-03-06 0 1.270 1.260 1.270 1.260 1.270 100,000 126,940 1.2694 0.120 0.119 0.120 0.119 0.120 1,058,371 0.1199 0.00%
1996-03-05 0 1.270 1.270 1.310 1.270 1.310 510,000 649,320 1.2732 0.120 0.120 0.124 0.120 0.124 5,397,692 0.1203 -2.31%
1996-03-04 0 1.300 1.290 1.300 1.210 1.310 1,440,000 1,873,500 1.3010 0.123 0.122 0.123 0.114 0.124 15,240,542 0.1229 6.56%
1996-03-01 0 1.220 1.220 1.230 1.220 1.260 282,000 353,580 1.2538 0.115 0.115 0.116 0.115 0.119 2,984,606 0.1185 -3.94%
1996-02-29 0 1.270 1.250 1.280 1.270 1.300 3,098,000 4,055,700 1.3091 0.120 0.118 0.121 0.120 0.123 32,788,333 0.1237 -3.79%
1996-02-28 0 1.320 1.280 1.320 1.280 1.320 968,000 1,245,300 1.2865 0.125 0.121 0.125 0.121 0.125 10,245,031 0.1216 1.54%
1996-02-27 0 1.300 1.270 1.300 1.280 1.300 3,238,000 4,205,240 1.2987 0.123 0.120 0.123 0.121 0.123 34,270,052 0.1227 0.78%
1996-02-26 0 1.290 1.290 1.300 1.290 1.310 350,000 456,220 1.3035 0.122 0.122 0.123 0.122 0.124 3,704,298 0.1232 0.00%
1996-02-23 0 1.290 1.280 1.320 1.280 1.310 344,000 445,420 1.2948 0.122 0.121 0.125 0.121 0.124 3,640,796 0.1223 -0.77%
1996-02-22 0 1.300 1.270 1.300 1.270 1.310 3,276,000 4,256,560 1.2993 0.123 0.120 0.123 0.120 0.124 34,672,233 0.1228 -0.76%
1996-02-16 0 1.310 1.300 1.310 1.240 1.310 832,000 1,059,520 1.2735 0.124 0.123 0.124 0.117 0.124 8,805,647 0.1203 2.34%
1996-02-15 0 1.280 1.280 1.290 1.280 1.330 5,530,000 7,056,840 1.2761 0.121 0.121 0.122 0.121 0.126 58,527,915 0.1206 -0.78%
1996-02-14 0 1.290 1.280 1.290 1.180 1.330 6,534,000 8,427,920 1.2899 0.122 0.121 0.122 0.111 0.126 69,153,960 0.1219 4.03%
1996-02-13 0 1.240 1.240 1.250 1.230 1.280 3,346,000 4,207,340 1.2574 0.117 0.117 0.118 0.116 0.121 35,413,093 0.1188 -8.15%
1996-02-12 0 1.350 1.300 1.350 1.340 1.400 190,000 257,600 1.3558 0.128 0.123 0.128 0.127 0.132 2,010,905 0.1281 -1.46%
1996-02-09 0 1.370 1.360 1.380 1.370 1.380 380,000 522,500 1.3750 0.129 0.128 0.130 0.129 0.130 4,021,810 0.1299 -2.14%
1996-02-08 0 1.400 1.380 1.410 1.380 1.410 1,466,000 2,048,240 1.3972 0.132 0.130 0.133 0.130 0.133 15,515,719 0.1320 -0.71%
1996-02-07 0 1.410 1.400 1.430 1.410 1.450 1,136,000 1,610,720 1.4179 0.133 0.132 0.135 0.133 0.137 12,023,094 0.1340 -2.76%
1996-02-06 0 1.450 1.440 1.450 1.420 1.520 2,824,000 4,113,000 1.4564 0.137 0.136 0.137 0.134 0.144 29,888,396 0.1376 -3.33%
1996-02-05 0 1.500 1.490 1.500 1.500 1.580 10,112,000 15,609,140 1.5436 0.142 0.141 0.142 0.142 0.149 107,022,473 0.1458 -1.96%
1996-02-02 0 1.530 1.540 1.550 1.470 1.550 38,588,000 59,466,340 1.5411 0.145 0.146 0.146 0.139 0.146 408,404,194 0.1456 4.08%
1996-02-01 0 1.470 1.460 1.470 1.440 1.480 3,234,000 4,700,700 1.4535 0.139 0.138 0.139 0.136 0.140 34,227,717 0.1373 0.68%
1996-01-31 0 1.460 1.450 1.460 1.420 1.460 4,116,000 6,049,400 1.4697 0.138 0.137 0.138 0.134 0.138 43,562,550 0.1389 2.10%
1996-01-30 0 1.430 1.430 1.440 1.410 1.470 8,012,000 11,565,260 1.4435 0.135 0.135 0.136 0.133 0.139 84,796,683 0.1364 2.88%
1996-01-29 0 1.390 1.400 1.410 1.380 1.440 2,818,000 3,951,620 1.4023 0.131 0.132 0.133 0.130 0.136 29,824,894 0.1325 -3.47%
1996-01-26 0 1.440 1.430 1.440 1.380 1.450 6,570,000 9,405,180 1.4315 0.136 0.135 0.136 0.130 0.137 69,534,973 0.1353 2.86%
1996-01-25 0 1.400 1.390 1.430 1.390 1.450 5,536,000 7,952,880 1.4366 0.132 0.131 0.135 0.131 0.137 58,591,417 0.1357 -4.11%
1996-01-24 0 1.460 1.460 1.470 1.380 1.520 12,350,000 18,111,060 1.4665 0.138 0.138 0.139 0.130 0.144 130,708,816 0.1386 -4.58%
1996-01-23 0 1.530 1.510 1.530 1.480 1.540 10,110,000 15,268,860 1.5103 0.145 0.143 0.145 0.140 0.146 107,001,306 0.1427 1.32%
1996-01-22 0 1.510 1.500 1.530 1.480 1.760 64,668,000 108,445,680 1.6770 0.143 0.142 0.145 0.140 0.166 684,427,345 0.1584 -17.49%
1996-01-19 0 1.830 1.830 1.840 1.730 1.840 33,446,000 60,090,900 1.7967 0.173 0.173 0.174 0.163 0.174 353,982,758 0.1698 5.78%
1996-01-18 0 1.730 1.720 1.730 1.710 1.750 17,022,000 29,289,160 1.7207 0.163 0.163 0.163 0.162 0.165 180,155,908 0.1626 1.17%
1996-01-17 0 1.710 1.700 1.710 1.700 1.720 11,210,000 19,203,860 1.7131 0.162 0.161 0.162 0.161 0.163 118,643,387 0.1619 -0.58%
1996-01-16 0 1.720 1.710 1.720 1.680 1.720 11,228,000 19,101,640 1.7013 0.163 0.162 0.163 0.159 0.163 118,833,894 0.1607 1.18%
1996-01-15 0 1.700 1.690 1.700 1.660 1.700 8,316,000 13,951,340 1.6777 0.161 0.160 0.161 0.157 0.161 88,014,131 0.1585 1.80%
1996-01-12 0 1.670 1.670 1.680 1.670 1.740 18,288,000 31,232,700 1.7078 0.158 0.158 0.159 0.158 0.164 193,554,885 0.1614 -1.18%
1996-01-11 0 1.690 1.690 1.700 1.670 1.720 8,796,000 14,930,060 1.6974 0.160 0.160 0.161 0.158 0.163 93,094,311 0.1604 1.81%
1996-01-10 0 1.660 1.660 1.670 1.640 1.670 6,474,000 10,746,920 1.6600 0.157 0.157 0.158 0.155 0.158 68,518,937 0.1568 0.00%
1996-01-09 0 1.660 1.660 1.670 1.620 1.720 6,230,000 10,323,680 1.6571 0.157 0.157 0.158 0.153 0.163 65,936,512 0.1566 1.84%
1996-01-08 0 1.630 1.620 1.630 1.630 1.650 5,320,000 8,718,000 1.6387 0.154 0.153 0.154 0.154 0.156 56,305,336 0.1548 -2.40%
1996-01-05 0 1.670 1.660 1.670 1.620 1.700 39,564,000 63,576,600 1.6069 0.158 0.157 0.158 0.153 0.161 418,733,895 0.1518 2.45%
1996-01-04 0 1.630 1.620 1.630 1.560 1.670 17,574,000 28,289,900 1.6098 0.154 0.153 0.154 0.147 0.158 185,998,116 0.1521 -1.21%
1996-01-03 0 1.650 1.640 1.650 1.520 1.650 16,142,000 25,479,660 1.5785 0.156 0.155 0.156 0.144 0.156 170,842,244 0.1491 10.00%
1996-01-02 0 1.500 1.490 1.500 1.450 1.520 8,828,000 13,135,620 1.4879 0.142 0.141 0.142 0.137 0.144 93,432,990 0.1406 5.63%
1995-12-29 0 1.420 1.410 1.430 1.370 1.440 2,224,000 3,160,780 1.4212 0.134 0.133 0.135 0.129 0.136 23,538,171 0.1343 4.41%
1995-12-28 0 1.360 1.360 1.380 1.350 1.390 1,630,000 2,230,920 1.3687 0.128 0.128 0.130 0.128 0.131 17,251,447 0.1293 -2.86%
1995-12-27 0 1.400 1.400 1.410 1.400 1.450 2,048,000 2,916,560 1.4241 0.132 0.132 0.133 0.132 0.137 21,675,438 0.1346 -3.45%
1995-12-22 0 1.450 1.440 1.450 1.440 1.460 9,488,000 13,708,020 1.4448 0.137 0.136 0.137 0.136 0.138 100,418,239 0.1365 2.11%
1995-12-21 0 1.420 1.420 1.470 1.370 1.450 6,450,000 9,112,900 1.4129 0.134 0.134 0.139 0.129 0.137 68,264,928 0.1335 0.71%
1995-12-20 0 1.410 1.410 1.420 1.400 1.450 7,584,000 10,768,240 1.4199 0.133 0.133 0.134 0.132 0.137 80,266,855 0.1342 1.44%
1995-12-19 0 1.390 1.390 1.400 1.380 1.510 13,068,000 18,897,820 1.4461 0.131 0.131 0.132 0.130 0.143 138,307,920 0.1366 -6.71%
1995-12-18 0 1.490 1.480 1.490 1.460 1.600 37,082,000 56,684,700 1.5286 0.141 0.140 0.141 0.138 0.151 392,465,127 0.1444 1.36%
1995-12-15 0 1.470 1.470 1.480 1.370 1.540 47,200,000 69,589,080 1.4743 0.139 0.139 0.140 0.129 0.146 499,551,103 0.1393 8.89%
1995-12-14 0 1.350 1.360 1.370 1.240 1.360 36,774,000 47,367,240 1.2881 0.128 0.128 0.129 0.117 0.128 389,205,344 0.1217 9.76%
1995-12-13 0 1.230 1.230 1.240 1.230 1.270 9,772,000 12,175,060 1.2459 0.116 0.116 0.117 0.116 0.120 103,424,012 0.1177 -0.81%
1995-12-12 0 1.240 1.230 1.240 1.220 1.240 6,822,000 8,395,760 1.2307 0.117 0.116 0.117 0.115 0.117 72,202,068 0.1163 2.48%
1995-12-11 0 1.210 1.210 1.220 1.200 1.240 17,288,000 21,107,460 1.2209 0.114 0.114 0.115 0.113 0.117 182,971,175 0.1154 -1.63%
1995-12-08 0 1.230 1.220 1.230 1.170 1.230 12,652,000 15,157,060 1.1980 0.116 0.115 0.116 0.111 0.116 133,905,096 0.1132 5.13%
1995-12-07 0 1.170 1.170 1.180 1.140 1.200 33,166,000 39,023,340 1.1766 0.111 0.111 0.111 0.108 0.113 351,019,319 0.1112 2.63%
1995-12-06 0 1.140 1.130 1.140 1.090 1.140 10,300,000 11,523,820 1.1188 0.108 0.107 0.108 0.103 0.108 109,012,211 0.1057 4.59%
1995-12-05 0 1.090 1.090 1.100 1.080 1.100 8,974,000 9,745,560 1.0860 0.103 0.103 0.104 0.102 0.104 94,978,212 0.1026 2.83%
1995-12-04 0 1.060 1.060 1.070 1.050 1.090 1,276,000 1,360,860 1.0665 0.100 0.100 0.101 0.099 0.103 13,504,814 0.1008 -0.93%
1995-12-01 0 1.070 1.070 1.080 1.020 1.090 5,036,000 5,321,540 1.0567 0.101 0.101 0.102 0.096 0.103 53,299,563 0.0998 0.00%
1995-11-30 0 1.070 1.070 1.080 1.060 1.100 4,796,000 5,208,580 1.0860 0.101 0.101 0.102 0.100 0.104 50,759,472 0.1026 0.94%
1995-11-29 0 1.060 1.060 1.080 1.060 1.100 3,820,000 4,142,280 1.0844 0.100 0.100 0.102 0.100 0.104 40,429,771 0.1025 -1.85%
1995-11-28 0 1.080 1.070 1.080 1.070 1.140 7,752,000 8,461,240 1.0915 0.102 0.101 0.102 0.101 0.108 82,044,918 0.1031 -4.42%
1995-11-27 0 1.130 1.130 1.140 1.130 1.150 7,178,000 8,194,080 1.1416 0.107 0.107 0.108 0.107 0.109 75,969,869 0.1079 0.89%
1995-11-24 0 1.120 1.110 1.130 1.110 1.130 2,738,000 3,067,420 1.1203 0.106 0.105 0.107 0.105 0.107 28,978,197 0.1059 -0.88%
1995-11-23 0 1.130 1.140 1.150 1.070 1.150 11,230,000 12,551,560 1.1177 0.107 0.108 0.109 0.101 0.109 118,855,061 0.1056 0.89%
1995-11-22 0 1.120 1.110 1.120 1.080 1.120 8,806,000 9,740,180 1.1061 0.106 0.105 0.106 0.102 0.106 93,200,148 0.1045 0.90%
1995-11-21 0 1.110 1.090 1.110 1.080 1.170 25,050,000 28,047,020 1.1196 0.105 0.103 0.105 0.102 0.111 265,121,930 0.1058 -4.31%
1995-11-20 0 1.160 1.150 1.160 1.060 1.160 16,064,000 17,928,500 1.1161 0.110 0.109 0.110 0.100 0.110 170,016,714 0.1055 8.41%
1995-11-17 0 1.070 1.060 1.070 1.040 1.080 10,074,000 10,687,400 1.0609 0.101 0.100 0.101 0.098 0.102 106,620,293 0.1002 1.90%
1995-11-16 0 1.050 1.050 1.060 1.050 1.100 11,550,000 12,441,540 1.0772 0.099 0.099 0.100 0.099 0.104 122,241,848 0.1018 -1.87%
1995-11-15 0 1.070 1.060 1.070 1.030 1.080 13,892,000 14,646,260 1.0543 0.101 0.100 0.101 0.097 0.102 147,028,897 0.0996 3.88%
1995-11-14 0 1.030 1.030 1.040 1.030 1.040 4,874,000 5,057,600 1.0377 0.097 0.097 0.098 0.097 0.098 51,585,002 0.0980 0.00%
1995-11-13 0 1.030 1.030 1.040 1.030 1.040 2,180,000 2,252,200 1.0331 0.097 0.097 0.098 0.097 0.098 23,072,487 0.0976 -0.96%
1995-11-10 0 1.040 1.040 1.050 1.030 1.050 1,780,000 1,842,400 1.0351 0.098 0.098 0.099 0.097 0.099 18,839,003 0.0978 0.97%
1995-11-09 0 1.030 1.030 1.040 1.030 1.050 1,280,000 1,330,940 1.0398 0.097 0.097 0.098 0.097 0.099 13,547,149 0.0982 0.00%
1995-11-08 0 1.030 1.020 1.040 1.030 1.050 6,550,000 6,859,900 1.0473 0.097 0.096 0.098 0.097 0.099 69,323,299 0.0990 -1.90%
1995-11-07 0 1.050 1.030 1.050 1.040 1.060 4,360,000 4,577,100 1.0498 0.099 0.097 0.099 0.098 0.100 46,144,975 0.0992 0.00%
1995-11-06 0 1.050 1.040 1.060 1.000 1.070 16,990,000 17,868,000 1.0517 0.099 0.098 0.100 0.094 0.101 179,817,229 0.0994 0.00%
1995-11-03 0 1.050 1.040 1.050 1.030 1.060 17,090,000 17,896,300 1.0472 0.099 0.098 0.099 0.097 0.100 180,875,600 0.0989 0.96%
1995-11-02 0 1.040 1.030 1.040 1.020 1.040 2,912,000 2,997,800 1.0295 0.098 0.097 0.098 0.096 0.098 30,819,763 0.0973 0.97%
1995-10-31 0 1.030 1.020 1.030 1.020 1.030 1,062,000 1,091,940 1.0282 0.097 0.096 0.097 0.096 0.097 11,239,900 0.0971 0.00%
1995-10-30 0 1.030 1.020 1.030 1.030 1.050 13,330,000 13,958,800 1.0472 0.097 0.096 0.097 0.097 0.099 141,080,852 0.0989 -1.90%
1995-10-27 0 1.050 1.040 1.050 1.020 1.050 3,266,000 3,389,440 1.0378 0.099 0.098 0.099 0.096 0.099 34,566,396 0.0981 0.96%
1995-10-26 0 1.040 1.030 1.040 1.030 1.050 5,526,000 5,778,540 1.0457 0.098 0.097 0.098 0.097 0.099 58,485,580 0.0988 -0.95%
1995-10-25 0 1.050 1.040 1.050 1.040 1.050 620,000 648,400 1.0458 0.099 0.098 0.099 0.098 0.099 6,561,900 0.0988 0.96%
1995-10-24 0 1.040 1.040 1.050 1.040 1.050 6,140,000 6,420,200 1.0456 0.098 0.098 0.099 0.098 0.099 64,983,978 0.0988 -1.89%
1995-10-23 0 1.060 1.050 1.060 1.040 1.060 9,756,000 10,524,560 1.0788 0.100 0.099 0.100 0.098 0.100 103,254,673 0.1019 1.92%
1995-10-20 0 1.040 1.030 1.040 1.030 1.060 9,858,000 10,315,120 1.0464 0.098 0.097 0.098 0.097 0.100 104,334,211 0.0989 0.97%
1995-10-19 0 1.030 1.030 1.040 1.020 1.050 8,760,000 9,204,700 1.0508 0.097 0.097 0.098 0.096 0.099 92,713,298 0.0993 -0.96%
1995-10-18 0 1.040 1.040 1.050 1.040 1.100 22,326,000 23,804,440 1.0662 0.098 0.098 0.099 0.098 0.104 236,291,905 0.1007 -4.59%
1995-10-17 0 1.090 1.080 1.090 1.070 1.100 30,918,000 33,495,340 1.0834 0.103 0.102 0.103 0.101 0.104 327,227,140 0.1024 2.83%
1995-10-16 0 1.060 1.050 1.060 1.040 1.060 4,878,000 5,127,560 1.0512 0.100 0.099 0.100 0.098 0.100 51,627,336 0.0993 0.95%
1995-10-13 0 1.050 1.040 1.050 1.040 1.050 10,444,000 10,941,120 1.0476 0.099 0.098 0.099 0.098 0.099 110,536,265 0.0990 0.00%
1995-10-12 0 1.050 1.040 1.050 1.000 1.060 18,206,000 19,049,020 1.0463 0.099 0.098 0.099 0.094 0.100 192,687,021 0.0989 3.96%
1995-10-11 0 1.010 1.000 1.010 0.990 1.010 2,046,000 2,049,320 1.0016 0.095 0.094 0.095 0.094 0.095 21,654,270 0.0946 0.00%
1995-10-10 0 1.010 1.000 1.010 1.000 1.020 3,910,000 3,939,900 1.0076 0.095 0.094 0.095 0.094 0.096 41,382,305 0.0952 0.00%
1995-10-09 0 1.010 1.000 1.010 1.010 1.040 1,470,000 1,504,000 1.0231 0.095 0.094 0.095 0.095 0.098 15,558,053 0.0967 -2.88%
1995-10-06 0 1.040 1.030 1.040 1.000 1.040 3,418,000 3,489,480 1.0209 0.098 0.097 0.098 0.094 0.098 36,175,120 0.0965 2.97%
1995-10-05 0 1.010 1.010 1.020 1.010 1.040 3,790,000 3,860,180 1.0185 0.095 0.095 0.096 0.095 0.098 40,112,260 0.0962 0.00%
1995-10-04 0 1.040 1.040 1.050 1.020 1.060 11,516,000 12,042,120 1.0457 0.095 0.095 0.096 0.094 0.097 125,502,260 0.0960 1.96%
1995-10-03 0 1.020 1.000 1.020 1.010 1.030 2,350,000 2,391,000 1.0174 0.094 0.092 0.094 0.093 0.095 25,610,482 0.0934 -0.97%
1995-10-02 0 1.030 1.020 1.030 1.020 1.050 7,770,000 8,015,600 1.0316 0.095 0.094 0.095 0.094 0.096 84,678,062 0.0947 -0.96%
1995-09-29 0 1.040 1.030 1.040 0.990 1.040 5,920,000 6,077,100 1.0265 0.095 0.095 0.095 0.091 0.095 64,516,618 0.0942 1.96%
1995-09-28 0 1.020 1.010 1.020 1.020 1.050 1,690,000 1,760,000 1.0414 0.094 0.093 0.094 0.094 0.096 18,417,751 0.0956 -2.86%
1995-09-27 0 1.050 1.040 1.050 1.040 1.060 2,522,000 2,654,060 1.0524 0.096 0.095 0.096 0.095 0.097 27,484,951 0.0966 0.00%
1995-09-26 0 1.050 1.050 1.060 1.040 1.070 4,632,000 4,896,300 1.0571 0.096 0.096 0.097 0.095 0.098 50,479,895 0.0970 -0.94%
1995-09-25 0 1.060 1.060 1.070 1.000 1.070 6,692,000 6,930,740 1.0357 0.097 0.097 0.098 0.092 0.098 72,929,934 0.0950 3.92%
1995-09-22 0 1.020 1.020 1.030 1.020 1.060 3,780,000 3,938,340 1.0419 0.094 0.094 0.095 0.094 0.097 41,194,733 0.0956 -4.67%
1995-09-21 0 1.070 1.060 1.070 1.030 1.080 24,544,000 26,179,200 1.0666 0.098 0.097 0.098 0.095 0.099 267,482,412 0.0979 3.88%
1995-09-20 0 1.030 1.020 1.030 1.020 1.080 16,588,000 17,348,280 1.0458 0.095 0.094 0.095 0.094 0.099 180,777,308 0.0960 -2.83%
1995-09-19 0 1.060 1.050 1.060 0.980 1.060 24,288,000 24,599,960 1.0128 0.097 0.096 0.097 0.090 0.097 264,692,504 0.0929 4.95%
1995-09-18 0 1.010 1.010 1.020 1.010 1.150 32,090,000 35,187,280 1.0965 0.093 0.093 0.094 0.093 0.106 349,719,304 0.1006 -12.17%
1995-09-15 0 1.150 1.140 1.150 1.140 1.210 52,286,000 61,027,880 1.1672 0.106 0.105 0.106 0.105 0.111 569,816,876 0.1071 -5.74%
1995-09-14 0 1.220 1.210 1.220 1.170 1.220 21,714,000 25,999,280 1.1974 0.112 0.111 0.112 0.107 0.112 236,640,853 0.1099 4.27%
1995-09-13 0 1.170 1.170 1.180 1.130 1.180 12,602,000 14,559,700 1.1553 0.107 0.107 0.108 0.104 0.108 137,337,572 0.1060 1.74%
1995-09-12 0 1.150 1.140 1.150 1.090 1.160 31,728,000 35,825,480 1.1291 0.106 0.105 0.106 0.100 0.106 345,774,200 0.1036 7.48%
1995-09-11 0 1.070 1.060 1.070 1.070 1.110 12,164,000 13,260,880 1.0902 0.098 0.097 0.098 0.098 0.102 132,564,214 0.1000 0.00%
1995-09-08 0 1.070 1.060 1.070 1.020 1.080 11,458,000 12,042,500 1.0510 0.098 0.097 0.098 0.094 0.099 124,870,171 0.0964 3.88%
1995-09-07 0 1.030 1.020 1.030 1.030 1.060 7,276,000 7,578,900 1.0416 0.095 0.094 0.095 0.095 0.097 79,294,411 0.0956 0.98%
1995-09-06 0 1.020 1.020 1.030 1.020 1.070 7,828,000 8,070,580 1.0310 0.094 0.094 0.095 0.094 0.098 85,310,150 0.0946 -1.92%
1995-09-05 0 1.040 1.040 1.050 1.040 1.090 23,396,000 25,151,220 1.0750 0.095 0.095 0.096 0.095 0.100 254,971,419 0.0986 -4.59%
1995-09-04 0 1.090 1.080 1.090 1.020 1.090 30,584,000 32,437,180 1.0606 0.100 0.099 0.100 0.094 0.100 333,306,800 0.0973 9.00%
1995-09-01 0 1.000 0.990 1.000 0.950 1.000 36,492,000 35,152,660 0.9633 0.092 0.091 0.092 0.087 0.092 397,692,641 0.0884 6.38%
1995-08-31 0 0.940 0.930 0.940 0.880 0.950 18,880,000 17,237,000 0.9130 0.086 0.085 0.086 0.081 0.087 205,755,702 0.0838 6.82%
1995-08-30 0 0.880 0.870 0.880 0.810 0.890 20,462,000 17,286,260 0.8448 0.081 0.080 0.081 0.074 0.082 222,996,460 0.0775 8.64%
1995-08-29 0 0.810 0.800 0.820 0.810 0.830 4,060,000 3,324,100 0.8187 0.074 0.073 0.075 0.074 0.076 44,246,194 0.0751 -2.41%
1995-08-25 0 0.830 0.830 0.840 0.800 0.830 4,780,000 3,926,900 0.8215 0.076 0.076 0.077 0.073 0.076 52,092,810 0.0754 0.00%
1995-08-24 0 0.830 0.820 0.830 0.820 0.850 8,750,000 7,340,500 0.8389 0.076 0.075 0.076 0.075 0.078 95,358,177 0.0770 -1.19%
1995-08-23 0 0.840 0.840 0.850 0.840 0.850 6,624,000 5,593,860 0.8445 0.077 0.077 0.078 0.077 0.078 72,188,865 0.0775 -1.18%
1995-08-22 0 0.850 0.840 0.850 0.820 0.860 17,846,000 14,926,560 0.8364 0.078 0.077 0.078 0.075 0.079 194,487,090 0.0767 1.19%
1995-08-21 0 0.840 0.840 0.850 0.790 0.840 31,460,000 25,754,680 0.8186 0.077 0.077 0.078 0.072 0.077 342,853,516 0.0751 7.69%
1995-08-18 0 0.780 0.770 0.780 0.730 0.780 8,800,000 6,701,940 0.7616 0.072 0.071 0.072 0.067 0.072 95,903,081 0.0699 5.41%
1995-08-17 0 0.740 0.740 0.750 0.740 0.800 8,638,000 6,676,440 0.7729 0.068 0.068 0.069 0.068 0.073 94,137,593 0.0709 -5.13%
1995-08-16 0 0.780 0.770 0.780 0.740 0.780 11,566,000 8,775,780 0.7588 0.072 0.071 0.072 0.068 0.072 126,047,163 0.0696 8.33%
1995-08-15 0 0.720 0.720 0.750 0.710 0.750 15,152,000 11,108,760 0.7332 0.066 0.066 0.069 0.065 0.069 165,127,669 0.0673 5.88%
1995-08-14 0 0.680 0.680 0.700 0.660 0.700 472,000 325,380 0.6894 0.062 0.062 0.064 0.061 0.064 5,143,893 0.0633 -2.86%
1995-08-11 0 0.700 0.690 0.700 0.690 0.710 1,112,000 783,200 0.7043 0.064 0.063 0.064 0.063 0.065 12,118,662 0.0646 -1.41%
1995-08-10 0 0.710 0.710 0.720 0.710 0.740 1,092,000 787,980 0.7216 0.065 0.065 0.066 0.065 0.068 11,900,701 0.0662 -1.39%
1995-08-09 0 0.720 0.720 0.740 0.700 0.720 820,000 576,600 0.7032 0.066 0.066 0.068 0.064 0.066 8,936,423 0.0645 0.00%
1995-08-08 0 0.720 0.720 0.730 0.720 0.750 1,628,000 1,189,860 0.7309 0.066 0.066 0.067 0.066 0.069 17,742,070 0.0671 -2.70%
1995-08-07 0 0.740 0.740 0.750 0.740 0.750 680,000 504,200 0.7415 0.068 0.068 0.069 0.068 0.069 7,410,693 0.0680 -1.33%
1995-08-04 0 0.750 0.750 0.760 0.740 0.760 1,788,000 1,347,700 0.7537 0.069 0.069 0.070 0.068 0.070 19,485,762 0.0692 1.35%
1995-08-03 0 0.740 0.730 0.740 0.720 0.740 1,170,000 852,000 0.7282 0.068 0.067 0.068 0.066 0.068 12,750,751 0.0668 -1.33%
1995-08-02 0 0.750 0.740 0.750 0.750 0.780 4,620,000 3,540,340 0.7663 0.069 0.068 0.069 0.069 0.072 50,349,118 0.0703 -2.60%
1995-08-01 0 0.770 0.770 0.780 0.710 0.810 19,806,000 15,177,020 0.7663 0.071 0.071 0.072 0.065 0.074 215,847,321 0.0703 6.94%
1995-07-31 0 0.720 0.720 0.740 0.710 0.740 6,710,000 4,786,800 0.7134 0.066 0.066 0.068 0.065 0.068 73,126,099 0.0655 1.41%
1995-07-28 0 0.710 0.710 0.720 0.670 0.720 2,368,000 1,667,740 0.7043 0.065 0.065 0.066 0.061 0.066 25,806,647 0.0646 5.97%
1995-07-27 0 0.670 0.660 0.680 0.650 0.690 1,532,000 1,027,720 0.6708 0.061 0.061 0.062 0.060 0.063 16,695,855 0.0616 -1.47%
1995-07-26 0 0.680 0.680 0.690 0.670 0.720 3,880,000 2,682,700 0.6914 0.062 0.062 0.063 0.061 0.066 42,284,540 0.0634 -1.45%
1995-07-25 0 0.690 0.690 0.700 0.670 0.740 11,086,000 7,528,720 0.6791 0.063 0.063 0.064 0.061 0.068 120,816,086 0.0623 6.15%
1995-07-24 0 0.650 0.650 0.660 0.600 0.660 23,802,000 14,568,820 0.6121 0.060 0.060 0.061 0.055 0.061 259,396,039 0.0562 10.17%
1995-07-21 0 0.590 0.580 0.590 0.540 0.600 1,140,000 654,900 0.5745 0.054 0.053 0.054 0.050 0.055 12,423,808 0.0527 5.36%
1995-07-20 0 0.560 - 0.560 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1995-07-19 0 0.560 0.530 0.560 0.540 0.560 260,000 144,600 0.5562 0.051 0.049 0.051 0.050 0.051 2,833,500 0.0510 0.00%
1995-07-18 0 0.560 0.560 0.570 0.560 0.560 154,000 86,240 0.5600 0.051 0.051 0.052 0.051 0.051 1,678,304 0.0514 1.82%
1995-07-17 0 0.550 0.550 0.570 0.550 0.550 90,000 49,500 0.5500 0.050 0.050 0.052 0.050 0.050 980,827 0.0505 -3.51%
1995-07-14 0 0.570 0.570 0.580 0.570 0.600 428,000 248,180 0.5799 0.052 0.052 0.053 0.052 0.055 4,664,377 0.0532 0.00%
1995-07-13 0 0.570 0.570 0.580 0.560 0.570 694,000 393,580 0.5671 0.052 0.052 0.053 0.051 0.052 7,563,266 0.0520 3.64%
1995-07-12 0 0.550 0.550 0.570 0.540 0.550 340,000 186,000 0.5471 0.050 0.050 0.052 0.050 0.050 3,705,346 0.0502 -1.79%
1995-07-11 0 0.560 0.520 0.570 0.560 0.570 254,000 142,680 0.5617 0.051 0.048 0.052 0.051 0.052 2,768,112 0.0515 -1.75%
1995-07-10 0 0.570 0.550 0.570 0.560 0.570 360,000 202,600 0.5628 0.052 0.050 0.052 0.051 0.052 3,923,308 0.0516 1.79%
1995-07-07 0 0.560 0.560 0.580 0.560 0.560 310,000 174,600 0.5632 0.051 0.051 0.053 0.051 0.051 3,378,404 0.0517 0.00%
1995-07-06 0 0.560 0.560 0.580 0.550 0.560 262,000 145,720 0.5562 0.051 0.051 0.053 0.050 0.051 2,855,296 0.0510 -3.45%
1995-07-05 0 0.580 0.580 0.590 0.580 0.610 1,214,000 724,360 0.5967 0.053 0.053 0.054 0.053 0.056 13,230,266 0.0548 -3.33%
1995-07-04 0 0.600 0.600 0.610 0.580 0.620 4,724,000 2,859,740 0.6054 0.055 0.055 0.056 0.053 0.057 51,482,518 0.0555 1.69%
1995-07-03 0 0.590 0.590 0.600 0.550 0.600 3,090,000 1,807,000 0.5848 0.054 0.054 0.055 0.050 0.055 33,675,059 0.0537 7.27%
1995-06-30 0 0.550 0.550 0.560 0.540 0.550 330,000 179,800 0.5448 0.050 0.050 0.051 0.050 0.050 3,596,366 0.0500 3.77%
1995-06-29 0 0.530 0.520 0.540 0.530 0.540 130,000 68,940 0.5303 0.049 0.048 0.050 0.049 0.050 1,416,750 0.0487 0.00%
1995-06-28 0 0.530 0.510 0.540 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
1995-06-27 0 0.530 0.520 0.530 0.520 0.540 296,000 156,620 0.5291 0.049 0.048 0.049 0.048 0.050 3,225,831 0.0486 -1.85%
1995-06-26 0 0.540 0.530 0.540 - - 0 0 - 0.050 0.049 0.050 - - 0 - 0.00%
1995-06-23 0 0.540 0.530 0.550 0.530 0.540 120,000 64,600 0.5383 0.050 0.049 0.050 0.049 0.050 1,307,769 0.0494 0.00%
1995-06-22 0 0.540 0.530 0.540 0.540 0.550 672,000 366,460 0.5453 0.050 0.049 0.050 0.050 0.050 7,323,508 0.0500 0.00%
1995-06-21 0 0.540 0.530 0.540 0.540 0.540 386,000 208,440 0.5400 0.050 0.049 0.050 0.050 0.050 4,206,658 0.0496 0.00%
1995-06-20 0 0.540 0.500 0.540 0.540 0.540 200,000 108,000 0.5400 0.050 0.046 0.050 0.050 0.050 2,179,615 0.0496 0.00%
1995-06-16 0 0.540 0.540 0.560 0.540 0.560 370,000 202,500 0.5473 0.050 0.050 0.051 0.050 0.051 4,032,289 0.0502 0.00%
1995-06-15 0 0.540 0.500 0.540 0.540 0.550 164,000 89,000 0.5427 0.050 0.046 0.050 0.050 0.050 1,787,285 0.0498 0.00%
1995-06-14 0 0.540 - 0.550 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1995-06-13 0 0.540 - 0.550 0.540 0.540 20,000 10,800 0.5400 0.050 - 0.050 0.050 0.050 217,962 0.0496 0.00%
1995-06-12 0 0.540 0.540 0.550 0.540 0.540 116,000 62,640 0.5400 0.050 0.050 0.050 0.050 0.050 1,264,177 0.0496 0.93%
1995-06-09 0 0.570 0.560 0.580 0.570 0.580 70,000 40,100 0.5729 0.049 0.048 0.050 0.049 0.050 812,773 0.0493 -1.72%
1995-06-08 0 0.580 0.570 0.590 0.580 0.580 420,000 243,600 0.5800 0.050 0.049 0.051 0.050 0.050 4,876,635 0.0500 5.45%
1995-06-07 0 0.550 0.550 0.570 0.550 0.550 200,000 110,000 0.5500 0.047 0.047 0.049 0.047 0.047 2,322,207 0.0474 0.00%
1995-06-06 0 0.550 0.550 0.570 0.550 0.550 120,000 66,000 0.5500 0.047 0.047 0.049 0.047 0.047 1,393,324 0.0474 -1.79%
1995-06-05 0 0.560 0.550 0.580 0.560 0.590 172,000 99,380 0.5778 0.048 0.047 0.050 0.048 0.051 1,997,098 0.0498 -1.75%
1995-06-01 0 0.570 0.570 0.580 0.570 0.590 838,000 480,220 0.5731 0.049 0.049 0.050 0.049 0.051 9,730,048 0.0494 -3.39%
1995-05-31 0 0.590 0.580 0.590 0.570 0.590 760,000 441,740 0.5812 0.051 0.050 0.051 0.049 0.051 8,824,387 0.0501 5.36%
1995-05-30 0 0.560 0.560 0.570 0.560 0.560 100,000 56,000 0.5600 0.048 0.048 0.049 0.048 0.048 1,161,104 0.0482 0.00%
1995-05-29 0 0.560 0.540 0.560 0.560 0.560 94,000 52,640 0.5600 0.048 0.047 0.048 0.048 0.048 1,091,437 0.0482 1.82%
1995-05-26 0 0.550 0.550 0.560 0.530 0.530 200,000 110,500 0.5525 0.047 0.047 0.048 0.046 0.046 2,322,207 0.0476 -3.51%
1995-05-25 0 0.570 0.560 0.570 0.550 0.570 170,000 95,600 0.5624 0.049 0.048 0.049 0.047 0.049 1,973,876 0.0484 1.79%
1995-05-24 0 0.560 0.540 0.570 0.520 0.560 640,000 350,900 0.5483 0.048 0.047 0.049 0.045 0.048 7,431,063 0.0472 -1.75%
1995-05-23 0 0.570 0.570 0.580 0.560 0.590 1,174,000 675,220 0.5751 0.049 0.049 0.050 0.048 0.051 13,631,356 0.0495 3.64%
1995-05-22 0 0.550 0.530 0.570 0.550 0.580 250,000 142,100 0.5684 0.047 0.046 0.049 0.047 0.050 2,902,759 0.0490 0.00%
1995-05-19 0 0.550 0.530 0.560 0.530 0.550 130,000 69,500 0.5346 0.047 0.046 0.048 0.046 0.047 1,509,435 0.0460 0.00%
1995-05-18 0 0.550 0.540 0.550 0.540 0.550 220,000 119,100 0.5414 0.047 0.047 0.047 0.047 0.047 2,554,428 0.0466 -1.79%
1995-05-17 0 0.560 0.530 0.570 0.540 0.560 140,000 76,200 0.5443 0.048 0.046 0.049 0.047 0.048 1,625,545 0.0469 1.82%
1995-05-16 0 0.550 0.540 0.560 0.550 0.560 168,000 93,380 0.5558 0.047 0.047 0.048 0.047 0.048 1,950,654 0.0479 -1.79%
1995-05-15 0 0.560 0.560 0.570 0.550 0.560 246,000 136,760 0.5559 0.048 0.048 0.049 0.047 0.048 2,856,315 0.0479 -3.45%
1995-05-12 0 0.580 0.550 - 0.540 0.580 400,000 225,920 0.5648 0.050 0.047 - 0.047 0.050 4,644,414 0.0486 1.75%
1995-05-11 0 0.570 - 0.570 0.560 0.570 130,000 73,100 0.5623 0.049 - 0.049 0.048 0.049 1,509,435 0.0484 1.79%
1995-05-10 0 0.560 0.520 0.560 - - 0 0 - 0.048 0.045 0.048 - - 0 - 0.00%
1995-05-09 0 0.560 0.520 0.560 - - 0 0 - 0.048 0.045 0.048 - - 0 - -1.75%
1995-05-08 0 0.570 0.520 0.570 0.560 0.570 130,000 73,100 0.5623 0.049 0.045 0.049 0.048 0.049 1,509,435 0.0484 3.64%
1995-05-05 0 0.550 0.540 0.560 0.550 0.550 100,000 55,000 0.5500 0.047 0.047 0.048 0.047 0.047 1,161,104 0.0474 -1.79%
1995-05-04 0 0.560 0.550 0.560 0.560 0.560 100,000 55,100 0.5510 0.048 0.047 0.048 0.048 0.048 1,161,104 0.0475 -1.75%
1995-05-03 0 0.570 0.550 0.570 0.550 0.570 310,000 171,700 0.5539 0.049 0.047 0.049 0.047 0.049 3,599,421 0.0477 3.64%
1995-05-02 0 0.550 0.550 0.560 0.550 0.560 180,000 99,300 0.5517 0.047 0.047 0.048 0.047 0.048 2,089,986 0.0475 0.00%
1995-05-01 0 0.550 0.550 0.560 0.550 0.560 260,000 145,000 0.5577 0.047 0.047 0.048 0.047 0.048 3,018,869 0.0480 -1.79%
1995-04-28 0 0.560 0.550 0.560 0.550 0.570 520,000 289,400 0.5565 0.048 0.047 0.048 0.047 0.049 6,037,739 0.0479 -1.75%
1995-04-27 0 0.570 0.560 0.570 0.570 0.590 150,000 87,700 0.5847 0.049 0.048 0.049 0.049 0.051 1,741,655 0.0504 -1.72%
1995-04-26 0 0.580 0.560 0.580 0.550 0.580 230,000 129,700 0.5639 0.050 0.048 0.050 0.047 0.050 2,670,538 0.0486 0.00%
1995-04-25 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.050 0.050 0.051 0.050 0.050 232,221 0.0500 -1.69%
1995-04-24 0 0.590 0.570 0.590 0.590 0.600 100,000 59,500 0.5950 0.051 0.049 0.051 0.051 0.052 1,161,104 0.0512 -1.67%
1995-04-21 0 0.600 0.580 0.600 0.590 0.600 300,000 179,200 0.5973 0.052 0.050 0.052 0.051 0.052 3,483,311 0.0514 -3.23%
1995-04-20 0 0.620 0.600 0.610 0.600 0.620 370,000 223,400 0.6038 0.053 0.052 0.053 0.052 0.053 4,296,083 0.0520 1.64%
1995-04-19 0 0.610 0.600 0.610 0.580 0.620 584,000 353,540 0.6054 0.053 0.052 0.053 0.050 0.053 6,780,845 0.0521 -3.17%
1995-04-18 0 0.630 0.620 0.630 0.600 0.640 2,074,000 1,280,980 0.6176 0.054 0.053 0.054 0.052 0.055 24,081,288 0.0532 1.61%
1995-04-13 0 0.620 0.610 0.620 0.570 0.620 3,228,000 1,935,360 0.5996 0.053 0.053 0.053 0.049 0.053 37,480,423 0.0516 12.73%
1995-04-12 0 0.550 0.540 0.570 0.550 0.570 600,000 335,200 0.5587 0.047 0.047 0.049 0.047 0.049 6,966,621 0.0481 -3.51%
1995-04-11 0 0.570 0.530 0.580 0.540 0.580 480,000 267,800 0.5579 0.049 0.046 0.050 0.047 0.050 5,573,297 0.0481 1.79%
1995-04-10 0 0.560 0.520 0.560 0.550 0.560 84,000 46,740 0.5564 0.048 0.045 0.048 0.047 0.048 975,327 0.0479 3.70%
1995-04-07 0 0.540 0.520 0.550 0.540 0.570 200,000 110,000 0.5500 0.047 0.045 0.047 0.047 0.049 2,322,207 0.0474 -5.26%
1995-04-06 0 0.570 0.560 0.570 0.560 0.570 116,000 65,160 0.5617 0.049 0.048 0.049 0.048 0.049 1,346,880 0.0484 -1.72%
1995-04-04 0 0.580 0.560 0.580 0.560 0.590 220,000 125,200 0.5691 0.050 0.048 0.050 0.048 0.051 2,554,428 0.0490 -1.69%
1995-04-03 0 0.590 0.520 0.600 0.550 0.590 452,000 260,160 0.5756 0.051 0.045 0.052 0.047 0.051 5,248,188 0.0496 -3.28%
1995-03-31 0 0.610 0.550 0.630 0.590 0.630 468,000 279,980 0.5982 0.053 0.047 0.054 0.051 0.054 5,433,965 0.0515 3.39%
1995-03-30 0 0.590 0.580 0.590 0.580 0.600 64,000 37,800 0.5906 0.051 0.050 0.051 0.050 0.052 743,106 0.0509 -4.84%
1995-03-29 0 0.620 0.560 0.620 0.600 0.630 170,000 103,600 0.6094 0.053 0.048 0.053 0.052 0.054 1,973,876 0.0525 0.00%
1995-03-28 0 0.620 - 0.630 0.590 0.620 140,000 84,600 0.6043 0.053 - 0.054 0.051 0.053 1,625,545 0.0520 -3.12%
1995-03-27 0 0.640 - 0.650 0.600 0.640 580,000 355,400 0.6128 0.055 - 0.056 0.052 0.055 6,734,401 0.0528 3.23%
1995-03-24 0 0.620 - 0.620 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1995-03-23 0 0.620 0.560 0.620 0.570 0.620 256,000 153,960 0.6014 0.053 0.048 0.053 0.049 0.053 2,972,425 0.0518 -3.12%
1995-03-22 0 0.640 - 0.640 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1995-03-21 0 0.640 - 0.640 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1995-03-20 0 0.640 - 0.640 - - 0 0 - 0.055 - 0.055 - - 0 - -4.48%
1995-03-17 0 0.670 - 0.670 0.640 0.670 260,000 168,200 0.6469 0.058 - 0.058 0.055 0.058 3,018,869 0.0557 4.69%
1995-03-16 0 0.640 - 0.640 - - 220,000 142,400 0.6473 0.055 - 0.055 - - 2,554,428 0.0557 -1.54%
1995-03-15 0 0.650 - 0.650 0.620 0.650 50,000 31,300 0.6260 0.056 - 0.056 0.053 0.056 580,552 0.0539 0.00%
1995-03-14 0 0.650 - 0.670 - - 0 0 - 0.056 - 0.058 - - 0 - -2.99%
1995-03-13 0 0.670 - 0.670 0.670 0.670 20,000 13,400 0.6700 0.058 - 0.058 0.058 0.058 232,221 0.0577 0.00%
1995-03-10 0 0.670 - 0.670 0.670 0.690 120,000 81,300 0.6775 0.058 - 0.058 0.058 0.059 1,393,324 0.0583 0.00%
1995-03-09 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-03-08 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-03-07 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-03-06 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - -1.47%
1995-03-03 0 0.680 - 0.680 0.670 0.680 100,000 67,500 0.6750 0.059 - 0.059 0.058 0.059 1,161,104 0.0581 1.49%
1995-03-02 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-03-01 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - -1.47%
1995-02-28 0 0.680 - 0.680 0.670 0.680 100,000 67,500 0.6750 0.059 - 0.059 0.058 0.059 1,161,104 0.0581 1.49%
1995-02-27 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-02-24 0 0.670 0.640 0.670 - - 0 0 - 0.058 0.055 0.058 - - 0 - 0.00%
1995-02-23 0 0.670 - 0.680 0.660 0.670 160,000 106,100 0.6631 0.058 - 0.059 0.057 0.058 1,857,766 0.0571 0.00%
1995-02-22 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1995-02-21 0 0.670 - 0.670 - - 0 0 - 0.058 - 0.058 - - 0 - -1.47%
1995-02-20 0 0.680 - 0.680 0.670 0.680 510,000 345,600 0.6776 0.059 - 0.059 0.058 0.059 5,921,628 0.0584 1.49%
1995-02-17 0 0.670 - 0.680 0.670 0.680 180,000 121,400 0.6744 0.058 - 0.059 0.058 0.059 2,089,986 0.0581 -1.47%
1995-02-16 0 0.680 - 0.680 0.670 0.680 100,000 67,200 0.6720 0.059 - 0.059 0.058 0.059 1,161,104 0.0579 0.00%
1995-02-15 0 0.680 - 0.680 0.680 0.680 100,000 68,000 0.6800 0.059 - 0.059 0.059 0.059 1,161,104 0.0586 0.00%
1995-02-14 0 0.680 - 0.680 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-02-13 0 0.680 - 0.680 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-02-10 0 0.680 - 0.680 0.680 0.680 100,000 68,000 0.6800 0.059 - 0.059 0.059 0.059 1,161,104 0.0586 0.00%
1995-02-09 0 0.680 - 0.680 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-02-08 0 0.680 - 0.680 0.680 0.680 100,000 68,000 0.6800 0.059 - 0.059 0.059 0.059 1,161,104 0.0586 0.00%
1995-02-07 0 0.680 - 0.680 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1995-02-06 0 0.680 0.640 0.680 0.680 0.700 162,000 110,920 0.6847 0.059 0.055 0.059 0.059 0.060 1,880,988 0.0590 1.49%
1995-02-03 0 0.670 - 0.680 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1995-01-30 0 0.670 - 0.680 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1995-01-27 0 0.670 - 0.670 0.670 0.670 108,000 72,360 0.6700 0.058 - 0.058 0.058 0.058 1,253,992 0.0577 0.00%
1995-01-26 0 0.670 - 0.670 0.650 0.670 130,000 85,100 0.6546 0.058 - 0.058 0.056 0.058 1,509,435 0.0564 1.52%
1995-01-25 0 0.660 0.650 0.660 - - 0 0 - 0.057 0.056 0.057 - - 0 - -1.49%
1995-01-24 0 0.670 - 0.670 0.670 0.670 60,000 40,500 0.6750 0.058 - 0.058 0.058 0.058 696,662 0.0581 -1.47%
1995-01-23 0 0.680 - 0.680 0.680 0.690 180,000 123,400 0.6856 0.059 - 0.059 0.059 0.059 2,089,986 0.0590 -1.45%
1995-01-20 0 0.690 - 0.690 0.690 0.690 374,000 258,660 0.6916 0.059 - 0.059 0.059 0.059 4,342,527 0.0596 0.00%
1995-01-19 0 0.690 - 0.690 0.700 0.700 180,000 126,000 0.7000 0.059 - 0.059 0.060 0.060 2,089,986 0.0603 -1.43%
1995-01-18 0 0.700 0.680 0.700 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1995-01-17 0 0.700 0.690 0.700 0.690 0.700 50,000 34,700 0.6940 0.060 0.059 0.060 0.059 0.060 580,552 0.0598 0.00%
1995-01-16 0 0.700 0.680 0.700 0.680 0.700 20,000 13,800 0.6900 0.060 0.059 0.060 0.059 0.060 232,221 0.0594 0.00%
1995-01-13 0 0.700 0.690 0.700 0.670 0.700 330,000 225,680 0.6839 0.060 0.059 0.060 0.058 0.060 3,831,642 0.0589 0.00%
1995-01-12 0 0.700 - 0.710 0.700 0.700 50,000 35,000 0.7000 0.060 - 0.061 0.060 0.060 580,552 0.0603 0.00%
1995-01-11 0 0.700 - 0.720 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1995-01-10 0 0.700 0.720 0.730 0.700 0.700 30,000 21,000 0.7000 0.060 0.062 0.063 0.060 0.060 348,331 0.0603 -1.41%
1995-01-09 0 0.710 0.680 0.740 - - 0 0 - 0.061 0.059 0.064 - - 0 - 0.00%
1995-01-06 0 0.710 0.700 0.710 0.700 0.710 260,000 182,600 0.7023 0.061 0.060 0.061 0.060 0.061 3,018,869 0.0605 -1.39%
1995-01-05 0 0.720 0.710 0.740 0.700 0.720 490,000 345,800 0.7057 0.062 0.061 0.064 0.060 0.062 5,689,408 0.0608 2.86%
1995-01-04 0 0.700 0.660 0.700 - - 0 0 - 0.060 0.057 0.060 - - 0 - 0.00%
1995-01-03 0 0.700 0.680 0.700 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1994-12-30 0 0.700 0.700 0.730 - - 0 0 - 0.060 0.060 0.063 - - 0 - 0.00%
1994-12-29 0 0.700 0.700 0.730 0.700 0.710 40,000 28,300 0.7075 0.060 0.060 0.063 0.060 0.061 464,441 0.0609 -4.11%
1994-12-28 0 0.730 - 0.770 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1994-12-23 0 0.730 0.710 0.740 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
1994-12-22 0 0.730 - 0.750 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1994-12-21 0 0.730 0.730 0.750 0.730 0.740 268,000 196,880 0.7346 0.063 0.063 0.065 0.063 0.064 3,111,758 0.0633 2.82%
1994-12-20 0 0.710 0.710 0.720 0.710 0.720 300,000 215,800 0.7193 0.061 0.061 0.062 0.061 0.062 3,483,311 0.0620 -4.05%
1994-12-19 0 0.740 0.700 0.750 - - 0 0 - 0.064 0.060 0.065 - - 0 - 0.00%
1994-12-16 0 0.740 0.730 0.750 0.740 0.760 170,000 127,700 0.7512 0.064 0.063 0.065 0.064 0.065 1,973,876 0.0647 -2.63%
1994-12-15 0 0.760 0.760 0.770 0.750 0.770 250,000 189,900 0.7596 0.065 0.065 0.066 0.065 0.066 2,902,759 0.0654 0.00%
1994-12-14 0 0.760 0.760 0.770 0.750 0.770 260,000 197,800 0.7608 0.065 0.065 0.066 0.065 0.066 3,018,869 0.0655 1.33%
1994-12-13 0 0.750 0.750 0.760 0.730 0.750 190,000 140,700 0.7405 0.065 0.065 0.065 0.063 0.065 2,206,097 0.0638 4.17%
1994-12-12 0 0.720 0.710 0.740 0.720 0.720 80,000 57,600 0.7200 0.062 0.061 0.064 0.062 0.062 928,883 0.0620 0.00%
1994-12-09 0 0.720 0.720 0.750 0.680 0.680 174,000 118,320 0.6800 0.062 0.062 0.065 0.059 0.059 2,020,320 0.0586 0.00%
1994-12-08 0 0.720 0.710 0.720 0.710 0.730 370,000 266,360 0.7199 0.062 0.061 0.062 0.061 0.063 4,296,083 0.0620 -4.00%
1994-12-07 0 0.750 0.750 0.760 0.720 0.760 474,000 352,640 0.7440 0.065 0.065 0.065 0.062 0.065 5,503,631 0.0641 4.17%
1994-12-06 0 0.720 0.720 0.740 0.670 0.720 2,472,000 1,685,880 0.6820 0.062 0.062 0.064 0.058 0.062 28,702,480 0.0587 7.46%
1994-12-05 0 0.670 0.670 0.680 0.670 0.680 300,000 202,600 0.6753 0.058 0.058 0.059 0.058 0.059 3,483,311 0.0582 -1.47%
1994-12-02 0 0.680 - 0.680 0.680 0.680 40,000 27,200 0.6800 0.059 - 0.059 0.059 0.059 464,441 0.0586 -1.45%
1994-12-01 0 0.690 0.690 0.700 0.690 0.700 54,000 37,660 0.6974 0.059 0.059 0.060 0.059 0.060 626,996 0.0601 -1.43%
1994-11-30 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 0.060 0.059 0.060 0.060 0.060 580,552 0.0603 0.00%
1994-11-29 0 0.700 0.690 0.710 0.700 0.710 330,000 232,300 0.7039 0.060 0.059 0.061 0.060 0.061 3,831,642 0.0606 -6.67%
1994-11-28 0 0.750 0.730 0.750 0.730 0.750 180,000 134,400 0.7467 0.065 0.063 0.065 0.063 0.065 2,089,986 0.0643 2.74%
1994-11-25 0 0.730 0.710 0.730 0.720 0.730 5,832,000 4,141,100 0.7101 0.063 0.061 0.063 0.062 0.063 67,715,561 0.0612 2.82%
1994-11-24 0 0.710 0.710 0.740 0.710 0.710 20,000 14,200 0.7100 0.061 0.061 0.064 0.061 0.061 232,221 0.0611 -5.33%
1994-11-23 0 0.750 - 0.760 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1994-11-22 0 0.750 0.700 0.750 0.700 0.780 230,000 162,600 0.7070 0.065 0.060 0.065 0.060 0.067 2,670,538 0.0609 5.63%
1994-11-21 0 0.710 0.710 0.740 0.710 0.710 30,000 21,300 0.7100 0.061 0.061 0.064 0.061 0.061 348,331 0.0611 1.43%
1994-11-18 0 0.700 0.700 0.770 0.700 0.710 516,000 363,400 0.7043 0.060 0.060 0.066 0.060 0.061 5,991,294 0.0607 -2.78%
1994-11-17 0 0.730 - 0.750 0.720 0.760 414,000 300,860 0.7267 0.062 - 0.064 0.061 0.065 4,873,732 0.0617 -3.95%
1994-11-16 0 0.760 0.720 0.760 0.730 0.760 110,000 81,180 0.7380 0.065 0.061 0.065 0.062 0.065 1,294,953 0.0627 1.33%
1994-11-15 0 0.750 0.750 0.770 0.750 0.760 174,000 131,700 0.7569 0.064 0.064 0.065 0.064 0.065 2,048,380 0.0643 -1.32%
1994-11-14 0 0.760 0.750 0.790 0.760 0.820 738,000 579,600 0.7854 0.065 0.064 0.067 0.065 0.070 8,687,958 0.0667 -12.64%
1994-11-11 0 0.870 - 0.870 0.900 0.900 100,000 90,000 0.9000 0.074 - 0.074 0.076 0.076 1,177,230 0.0765 -2.25%
1994-11-10 0 0.890 - 0.900 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1994-11-09 0 0.890 - 0.900 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1994-11-08 0 0.890 - 0.890 0.900 0.900 50,000 45,000 0.9000 0.076 - 0.076 0.076 0.076 588,615 0.0765 -1.11%
1994-11-07 0 0.900 0.880 0.900 0.890 0.900 140,000 125,000 0.8929 0.076 0.075 0.076 0.076 0.076 1,648,122 0.0758 0.00%
1994-11-04 0 0.900 - 0.900 0.900 0.930 580,000 531,600 0.9166 0.076 - 0.076 0.076 0.079 6,827,934 0.0779 -2.17%
1994-11-03 0 0.920 0.900 0.930 0.920 0.940 160,000 148,100 0.9256 0.078 0.076 0.079 0.078 0.080 1,883,568 0.0786 -2.13%
1994-11-02 0 0.940 0.920 0.940 0.940 0.940 60,000 56,400 0.9400 0.080 0.078 0.080 0.080 0.080 706,338 0.0798 -1.05%
1994-11-01 0 0.950 0.920 0.950 0.940 0.950 160,000 152,200 0.9513 0.081 0.078 0.081 0.080 0.081 1,883,568 0.0808 0.00%
1994-10-31 0 0.950 0.920 0.950 0.940 0.960 162,000 153,380 0.9468 0.081 0.078 0.081 0.080 0.082 1,907,113 0.0804 1.06%
1994-10-28 0 0.940 0.920 0.940 0.930 0.950 1,034,000 970,320 0.9384 0.080 0.078 0.080 0.079 0.081 12,172,558 0.0797 1.08%
1994-10-27 0 0.930 0.910 0.930 0.930 0.930 20,000 18,600 0.9300 0.079 0.077 0.079 0.079 0.079 235,446 0.0790 0.00%
1994-10-26 0 0.930 0.900 0.930 0.900 0.930 60,000 55,200 0.9200 0.079 0.076 0.079 0.076 0.079 706,338 0.0781 0.00%
1994-10-25 0 0.930 0.910 0.940 0.910 0.940 300,000 278,900 0.9297 0.079 0.077 0.080 0.077 0.080 3,531,690 0.0790 1.09%
1994-10-24 0 0.920 0.900 0.920 0.900 0.950 230,000 211,100 0.9178 0.078 0.076 0.078 0.076 0.081 2,707,629 0.0780 -1.08%
1994-10-21 0 0.930 0.920 0.930 0.920 0.930 270,000 250,800 0.9289 0.079 0.078 0.079 0.078 0.079 3,178,521 0.0789 0.00%
1994-10-20 0 0.930 0.920 0.940 0.930 0.930 60,000 55,800 0.9300 0.079 0.078 0.080 0.079 0.079 706,338 0.0790 1.09%
1994-10-19 0 0.920 0.900 0.930 0.900 0.940 300,000 276,600 0.9220 0.078 0.076 0.079 0.076 0.080 3,531,690 0.0783 -1.08%
1994-10-18 0 0.930 0.930 0.940 0.930 0.940 420,000 394,300 0.9388 0.079 0.079 0.080 0.079 0.080 4,944,366 0.0797 0.00%
1994-10-17 0 0.930 0.910 0.930 0.910 0.980 620,000 574,520 0.9266 0.079 0.077 0.079 0.077 0.083 7,298,826 0.0787 1.09%
1994-10-14 0 0.920 0.910 0.920 0.900 0.930 1,180,000 1,075,700 0.9116 0.078 0.077 0.078 0.076 0.079 13,891,314 0.0774 2.22%
1994-10-12 0 0.900 0.890 0.900 0.900 0.940 290,000 265,200 0.9145 0.076 0.076 0.076 0.076 0.080 3,413,967 0.0777 -4.26%
1994-10-11 0 0.940 0.920 0.940 0.920 0.950 360,000 337,100 0.9364 0.080 0.078 0.080 0.078 0.081 4,238,028 0.0795 -1.05%
1994-10-10 0 0.950 - 0.950 0.950 0.950 80,000 76,000 0.9500 0.081 - 0.081 0.081 0.081 941,784 0.0807 0.00%
1994-10-07 0 0.950 0.880 0.950 0.880 0.950 400,000 361,900 0.9048 0.081 0.075 0.081 0.075 0.081 4,708,920 0.0769 5.56%
1994-10-06 0 0.900 0.880 0.900 0.890 0.900 640,000 575,540 0.8993 0.076 0.075 0.076 0.076 0.076 7,534,272 0.0764 0.00%
1994-10-05 0 0.900 0.890 0.900 0.890 0.900 690,000 619,960 0.8985 0.076 0.076 0.076 0.076 0.076 8,122,887 0.0763 0.00%
1994-10-04 0 0.900 0.890 0.900 0.900 0.940 1,532,000 1,411,400 0.9213 0.076 0.076 0.076 0.076 0.080 18,035,164 0.0783 0.00%
1994-10-03 0 0.900 0.900 0.910 0.900 0.970 2,150,000 1,989,540 0.9254 0.076 0.076 0.077 0.076 0.082 25,310,445 0.0786 -1.64%
1994-09-30 0 0.915 0.915 0.950 0.915 0.990 1,390,000 1,339,280 0.9635 0.078 0.078 0.081 0.078 0.084 16,363,497 0.0818 -10.29%
1994-09-29 0 1.020 1.000 1.020 0.990 1.170 19,464,000 20,349,280 1.0455 0.087 0.085 0.087 0.084 0.099 229,136,050 0.0888

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