FUJIKON INDUSTRIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00927  2000-04-11    
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
2026-10-20 0 0.415 0.415 0.430 0.415 0.415 62,000 25,730 0.4150 0.415 0.415 0.430 0.415 0.415 62,000 0.4150 -2.35%
2026-10-16 0 0.425 0.415 0.430 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2026-10-15 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2026-10-14 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2026-10-13 0 0.425 0.420 0.425 0.420 0.425 14,000 5,940 0.4243 0.425 0.420 0.425 0.420 0.425 14,000 0.4243 0.00%
2026-10-12 0 0.425 0.420 0.430 0.420 0.425 48,000 20,330 0.4235 0.425 0.420 0.430 0.420 0.425 48,000 0.4235 0.00%
2026-10-09 0 0.425 0.425 0.430 0.420 0.430 22,000 9,440 0.4291 0.425 0.425 0.430 0.420 0.430 22,000 0.4291 0.00%
2026-10-08 0 0.425 0.425 0.430 0.425 0.430 26,000 11,170 0.4296 0.425 0.425 0.430 0.425 0.430 26,000 0.4296 0.00%
2026-10-07 0 0.425 0.425 0.430 0.425 0.430 22,000 9,450 0.4295 0.425 0.425 0.430 0.425 0.430 22,000 0.4295 -1.16%
2026-10-06 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2026-10-05 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2026-10-02 0 0.430 0.425 0.430 0.425 0.430 62,000 26,650 0.4298 0.430 0.425 0.430 0.425 0.430 62,000 0.4298 0.00%
2026-09-30 0 0.430 0.425 0.430 0.425 0.430 72,000 30,950 0.4299 0.430 0.425 0.430 0.425 0.430 72,000 0.4299 0.00%
2026-09-29 0 0.430 0.425 0.430 0.430 0.430 278,000 119,540 0.4300 0.430 0.425 0.430 0.430 0.430 278,000 0.4300 -3.37%
2026-09-28 0 0.445 0.440 0.475 0.440 0.460 152,000 69,140 0.4549 0.445 0.440 0.475 0.440 0.460 152,000 0.4549 -11.00%
2026-09-25 0 0.500 0.455 0.500 0.440 0.525 72,000 36,840 0.5117 0.500 0.455 0.500 0.440 0.525 72,000 0.5117 8.70%
2026-09-24 0 0.460 0.460 0.490 0.450 0.455 22,000 10,000 0.4545 0.460 0.460 0.490 0.450 0.455 22,000 0.4545 1.10%
2026-09-23 0 0.455 0.450 0.470 0.455 0.455 32,000 14,560 0.4550 0.455 0.450 0.470 0.455 0.455 32,000 0.4550 -3.19%
2026-09-22 0 0.470 0.440 0.520 0.470 0.515 34,000 17,420 0.5124 0.470 0.440 0.520 0.470 0.515 34,000 0.5124 -4.08%
2026-09-21 0 0.490 0.440 0.550 0.430 0.490 36,000 16,760 0.4656 0.490 0.440 0.550 0.430 0.490 36,000 0.4656 6.52%
2026-09-18 0 0.460 0.455 0.490 0.460 0.535 26,000 13,190 0.5073 0.460 0.455 0.490 0.460 0.535 26,000 0.5073 4.55%
2026-09-17 0 0.440 0.440 0.470 0.440 0.475 12,000 5,630 0.4692 0.440 0.440 0.470 0.440 0.475 12,000 0.4692 1.15%
2026-09-16 0 0.435 0.430 0.470 - - 0 0 - 0.435 0.430 0.470 - - 0 - 0.00%
2026-09-15 0 0.435 0.430 0.470 - - 0 0 - 0.435 0.430 0.470 - - 0 - 0.00%
2026-09-14 0 0.435 0.435 0.470 - - 0 0 - 0.435 0.435 0.470 - - 0 - 1.16%
2026-09-11 0 0.430 0.430 0.470 0.430 0.465 12,000 5,510 0.4592 0.430 0.430 0.470 0.430 0.465 12,000 0.4592 -8.51%
2026-09-10 0 0.470 0.435 0.470 0.435 0.470 10,000 4,590 0.4590 0.470 0.435 0.470 0.435 0.470 10,000 0.4590 8.05%
2026-09-09 0 0.435 0.435 0.450 0.435 0.450 6,000 2,670 0.4450 0.435 0.435 0.450 0.435 0.450 6,000 0.4450 -3.33%
2026-09-08 0 0.450 0.435 0.470 - - 0 0 - 0.450 0.435 0.470 - - 0 - 0.00%
2026-09-07 0 0.450 0.430 0.450 0.430 0.450 24,000 10,760 0.4483 0.450 0.430 0.450 0.430 0.450 24,000 0.4483 4.65%
2026-09-04 0 0.430 0.425 0.445 0.415 0.430 14,000 5,990 0.4279 0.430 0.425 0.445 0.415 0.430 14,000 0.4279 -1.15%
2026-09-03 0 0.435 0.435 0.465 - - 0 0 - 0.435 0.435 0.465 - - 0 - 0.00%
2026-09-02 0 0.435 0.430 0.470 0.435 0.435 6,000 2,610 0.4350 0.435 0.430 0.470 0.435 0.435 6,000 0.4350 1.16%
2026-09-01 0 0.430 0.430 0.465 0.430 0.430 20,000 8,600 0.4300 0.430 0.430 0.465 0.430 0.430 20,000 0.4300 -3.37%
2026-08-31 0 0.445 0.445 0.475 0.445 0.470 152,000 70,540 0.4641 0.445 0.445 0.475 0.445 0.470 152,000 0.4641 1.14%
2026-08-28 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 2.33%
2026-08-27 0 0.430 0.410 0.470 - - 0 0 - 0.430 0.410 0.470 - - 0 - 0.00%
2026-08-26 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 0.00%
2026-08-25 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 0.00%
2026-08-24 0 0.430 0.430 0.470 0.430 0.430 4,000 1,720 0.4300 0.430 0.430 0.470 0.430 0.430 4,000 0.4300 -4.44%
2026-08-21 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2026-08-20 0 0.450 0.450 0.470 0.450 0.450 12,000 5,400 0.4500 0.450 0.450 0.470 0.450 0.450 12,000 0.4500 -1.10%
2026-08-19 0 0.455 0.455 0.470 0.450 0.450 22,000 9,900 0.4500 0.455 0.455 0.470 0.450 0.450 22,000 0.4500 -1.09%
2026-08-18 0 0.460 0.460 0.480 0.460 0.460 24,000 11,040 0.4600 0.460 0.460 0.480 0.460 0.460 24,000 0.4600 2.22%
2026-08-17 0 0.460 0.460 0.495 - - 0 0 - 0.450 0.450 0.484 - - 0 - 0.00%
2026-08-14 0 0.460 0.460 0.495 - - 0 0 - 0.450 0.450 0.484 - - 0 - 1.10%
2026-08-13 0 0.455 0.455 0.495 - - 0 0 - 0.445 0.445 0.484 - - 0 - 0.00%
2026-08-12 0 0.455 0.455 0.495 0.450 0.450 6,000 2,700 0.4500 0.445 0.445 0.484 0.440 0.440 6,133 0.4402 -3.19%
2026-08-11 0 0.470 0.460 0.490 - - 0 0 - 0.460 0.450 0.479 - - 0 - 0.00%
2026-08-10 0 0.470 0.460 0.495 - - 0 0 - 0.460 0.450 0.484 - - 0 - 0.00%
2026-08-07 0 0.470 0.460 0.480 0.460 0.470 54,000 25,360 0.4696 0.460 0.450 0.470 0.450 0.460 55,200 0.4594 2.17%
2026-08-06 0 0.460 0.460 0.480 0.460 0.460 14,000 6,440 0.4600 0.450 0.450 0.470 0.450 0.450 14,311 0.4500 -1.08%
2026-08-05 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-08-04 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-08-03 0 0.465 0.455 0.480 - - 0 0 - 0.455 0.445 0.470 - - 0 - 0.00%
2026-07-31 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-07-30 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-07-29 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-07-28 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-07-27 0 0.465 0.465 0.480 - - 0 0 - 0.455 0.455 0.470 - - 0 - 0.00%
2026-07-24 0 0.465 0.465 0.480 0.460 0.460 18,000 8,280 0.4600 0.455 0.455 0.470 0.450 0.450 18,400 0.4500 -4.12%
2026-07-23 0 0.485 0.465 0.510 - - 0 0 - 0.474 0.455 0.499 - - 0 - 0.00%
2026-07-22 0 0.485 0.460 0.510 - - 0 0 - 0.474 0.450 0.499 - - 0 - 0.00%
2026-07-21 0 0.485 0.465 0.510 - - 0 0 - 0.474 0.455 0.499 - - 0 - 0.00%
2026-07-20 0 0.485 0.465 0.510 - - 0 0 - 0.474 0.455 0.499 - - 0 - 0.00%
2026-07-17 0 0.485 0.470 0.495 - - 0 0 - 0.474 0.460 0.484 - - 0 - 0.00%
2026-07-16 0 0.485 0.470 0.500 0.465 0.485 22,000 10,440 0.4745 0.474 0.460 0.489 0.455 0.474 22,489 0.4642 1.04%
2026-07-15 0 0.480 0.470 0.510 - - 0 0 - 0.470 0.460 0.499 - - 0 - 0.00%
2026-07-14 0 0.480 0.470 0.510 - - 0 0 - 0.470 0.460 0.499 - - 0 - 0.00%
2026-07-13 0 0.480 0.470 0.510 - - 0 0 - 0.470 0.460 0.499 - - 0 - 0.00%
2026-07-10 0 0.480 0.470 0.500 - - 0 0 - 0.470 0.460 0.489 - - 0 - 0.00%
2026-07-09 0 0.480 0.470 0.510 - - 0 0 - 0.470 0.460 0.499 - - 0 - 0.00%
2026-07-08 0 0.480 0.480 0.490 - - 0 0 - 0.470 0.470 0.479 - - 0 - 0.00%
2026-07-07 0 0.480 0.470 0.490 - - 0 0 - 0.470 0.460 0.479 - - 0 - 0.00%
2026-07-06 0 0.480 0.470 0.510 - - 0 0 - 0.470 0.460 0.499 - - 0 - 0.00%
2026-07-03 0 0.480 0.475 0.500 - - 0 0 - 0.470 0.465 0.489 - - 0 - 0.00%
2026-07-02 0 0.480 0.475 0.510 0.475 0.480 6,000 2,860 0.4767 0.470 0.465 0.499 0.465 0.470 6,133 0.4663 1.05%
2026-06-30 0 0.475 0.470 0.520 0.475 0.475 10,000 4,750 0.4750 0.465 0.460 0.509 0.465 0.465 10,222 0.4647 0.00%
2026-06-29 0 0.475 0.475 0.490 0.475 0.480 150,000 71,490 0.4766 0.465 0.465 0.479 0.465 0.470 153,333 0.4662 -5.00%
2026-06-26 0 0.500 0.500 0.520 0.500 0.540 60,000 32,300 0.5383 0.489 0.489 0.509 0.489 0.528 61,333 0.5266 0.00%
2026-06-25 0 0.500 0.500 0.540 - - 0 0 - 0.489 0.489 0.528 - - 0 - 0.00%
2026-06-24 0 0.500 0.500 0.520 0.500 0.520 4,000 2,040 0.5100 0.489 0.489 0.509 0.489 0.509 4,089 0.4989 -3.85%
2026-06-23 0 0.520 0.520 0.550 - - 0 0 - 0.509 0.509 0.538 - - 0 - 0.00%
2026-06-22 0 0.520 0.520 0.550 0.520 0.560 86,000 47,980 0.5579 0.509 0.509 0.538 0.509 0.548 87,911 0.5458 0.00%
2026-06-18 0 0.520 0.500 0.540 - - 0 0 - 0.509 0.489 0.528 - - 0 - 0.00%
2026-06-17 0 0.520 0.500 0.540 - - 0 0 - 0.509 0.489 0.528 - - 0 - 0.00%
2026-06-16 0 0.520 0.510 0.530 0.520 0.550 20,000 10,920 0.5460 0.509 0.499 0.518 0.509 0.538 20,444 0.5341 4.00%
2026-06-15 0 0.500 0.500 0.530 0.500 0.500 8,000 4,000 0.5000 0.489 0.489 0.518 0.489 0.489 8,178 0.4891 -7.41%
2026-06-12 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-11 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-10 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-09 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-08 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-05 0 0.540 0.500 0.540 - - 0 0 - 0.528 0.489 0.528 - - 0 - 0.00%
2026-06-04 0 0.540 0.510 0.540 0.500 0.540 46,000 24,440 0.5313 0.528 0.499 0.528 0.489 0.528 47,022 0.5198 5.88%
2026-06-03 0 0.510 0.500 0.540 - - 0 0 - 0.499 0.489 0.528 - - 0 - 0.00%
2026-06-02 0 0.510 0.510 0.540 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2026-06-01 0 0.510 0.510 0.540 0.510 0.530 20,000 10,560 0.5280 0.499 0.499 0.528 0.499 0.518 20,444 0.5165 -1.92%
2026-05-29 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-28 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-27 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-26 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-22 0 0.520 0.500 0.530 0.500 0.520 168,000 85,360 0.5081 0.509 0.489 0.518 0.489 0.509 171,733 0.4970 1.96%
2026-05-21 0 0.510 0.500 0.510 - - 0 0 - 0.499 0.489 0.499 - - 0 - -1.92%
2026-05-20 0 0.520 0.500 0.520 - - 0 0 - 0.509 0.489 0.509 - - 0 - 0.00%
2026-05-19 0 0.520 0.500 0.520 - - 0 0 - 0.509 0.489 0.509 - - 0 - 0.00%
2026-05-18 0 0.520 0.500 0.520 - - 0 0 - 0.509 0.489 0.509 - - 0 - 0.00%
2026-05-15 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-14 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-13 0 0.520 0.500 0.530 - - 0 0 - 0.509 0.489 0.518 - - 0 - 0.00%
2026-05-12 0 0.520 0.500 0.530 0.520 0.520 2,000 1,040 0.5200 0.509 0.489 0.518 0.509 0.509 2,044 0.5087 0.00%
2026-05-11 0 0.520 0.510 0.530 0.520 0.520 20,000 10,400 0.5200 0.509 0.499 0.518 0.509 0.509 20,444 0.5087 1.96%
2026-05-08 0 0.510 0.500 0.530 - - 0 0 - 0.499 0.489 0.518 - - 0 - 0.00%
2026-05-07 0 0.510 0.500 0.530 - - 0 0 - 0.499 0.489 0.518 - - 0 - 0.00%
2026-05-06 0 0.510 0.510 0.530 - - 0 0 - 0.499 0.499 0.518 - - 0 - 0.00%
2026-05-05 0 0.510 0.510 0.540 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2026-05-04 0 0.510 0.510 0.540 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2026-04-30 0 0.510 0.510 0.530 - - 0 0 - 0.499 0.499 0.518 - - 0 - 0.00%
2026-04-29 0 0.510 0.510 0.530 0.510 0.520 12,000 6,220 0.5183 0.499 0.499 0.518 0.499 0.509 12,267 0.5071 -3.77%
2026-04-28 0 0.530 0.500 0.530 - - 0 0 - 0.518 0.489 0.518 - - 0 - 0.00%
2026-04-27 0 0.530 0.500 0.530 0.500 0.530 64,000 33,360 0.5213 0.518 0.489 0.518 0.489 0.518 65,422 0.5099 6.00%
2026-04-24 0 0.500 0.500 0.530 0.500 0.500 4,000 2,060 0.5150 0.489 0.489 0.518 0.489 0.489 4,089 0.5038 0.00%
2026-04-23 0 0.500 0.500 0.540 0.500 0.510 38,000 19,200 0.5053 0.489 0.489 0.528 0.489 0.499 38,844 0.4943 -1.96%
2026-04-22 0 0.510 0.500 0.540 - - 0 0 - 0.499 0.489 0.528 - - 0 - 0.00%
2026-04-21 0 0.510 0.500 0.540 0.510 0.510 8,000 4,080 0.5100 0.499 0.489 0.528 0.499 0.499 8,178 0.4989 2.00%
2026-04-20 0 0.500 0.490 0.540 - - 0 0 - 0.489 0.479 0.528 - - 0 - 0.00%
2026-04-17 0 0.500 0.500 0.530 0.500 0.520 42,000 21,300 0.5071 0.489 0.489 0.518 0.489 0.509 42,933 0.4961 -3.85%
2026-04-16 0 0.520 0.510 0.530 0.510 0.520 110,000 57,100 0.5191 0.509 0.499 0.518 0.499 0.509 112,444 0.5078 1.96%
2026-04-15 0 0.510 0.510 0.520 - - 0 0 - 0.499 0.499 0.509 - - 0 - 0.00%
2026-04-14 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.499 0.499 0.528 0.499 0.499 4,089 0.4989 0.00%
2026-04-13 0 0.510 0.510 0.520 - - 0 0 - 0.499 0.499 0.509 - - 0 - 0.00%
2026-04-10 0 0.510 0.510 0.520 0.510 0.530 42,000 22,220 0.5290 0.499 0.499 0.509 0.499 0.518 42,933 0.5175 -3.77%
2026-04-09 0 0.530 0.510 0.530 0.510 0.530 26,000 13,540 0.5208 0.518 0.499 0.518 0.499 0.518 26,578 0.5094 3.92%
2026-04-08 0 0.510 0.500 0.520 - - 0 0 - 0.499 0.489 0.509 - - 0 - 0.00%
2026-04-02 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.499 0.499 0.528 0.499 0.499 30,667 0.4989 0.00%
2026-04-01 0 0.510 0.500 0.530 - - 0 0 - 0.499 0.489 0.518 - - 0 - 0.00%
2026-03-31 0 0.510 0.500 0.530 0.500 0.510 20,000 10,020 0.5010 0.499 0.489 0.518 0.489 0.499 20,444 0.4901 0.00%
2026-03-30 0 0.510 0.500 0.540 0.510 0.540 24,000 12,840 0.5350 0.499 0.489 0.528 0.499 0.528 24,533 0.5234 0.00%
2026-03-27 0 0.510 0.510 0.550 0.510 0.520 22,000 11,420 0.5191 0.499 0.499 0.538 0.499 0.509 22,489 0.5078 -1.92%
2026-03-26 0 0.520 0.500 0.550 - - 0 0 - 0.509 0.489 0.538 - - 0 - 0.00%
2026-03-25 0 0.520 0.510 0.550 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2026-03-24 0 0.520 0.510 0.560 - - 0 0 - 0.509 0.499 0.548 - - 0 - 0.00%
2026-03-23 0 0.520 0.520 0.560 - - 0 0 - 0.509 0.509 0.548 - - 0 - 0.00%
2026-03-20 0 0.520 0.510 0.550 - - 0 0 - 0.509 0.499 0.538 - - 0 - 0.00%
2026-03-19 0 0.520 0.520 0.560 0.510 0.560 14,000 7,660 0.5471 0.509 0.509 0.548 0.499 0.548 14,311 0.5352 -7.14%
2026-03-18 0 0.560 0.520 0.560 - - 0 0 - 0.548 0.509 0.548 - - 0 - 0.00%
2026-03-17 0 0.560 0.520 0.560 0.510 0.560 84,000 43,340 0.5160 0.548 0.509 0.548 0.499 0.548 85,867 0.5047 9.80%
2026-03-16 0 0.510 0.510 0.550 0.500 0.510 192,000 96,020 0.5001 0.499 0.499 0.538 0.489 0.499 196,267 0.4892 0.00%
2026-03-13 0 0.510 0.510 0.550 - - 0 0 - 0.499 0.499 0.538 - - 0 - 0.00%
2026-03-12 0 0.510 0.510 0.550 0.510 0.510 14,000 7,140 0.5100 0.499 0.499 0.538 0.499 0.499 14,311 0.4989 0.00%
2026-03-11 0 0.510 0.510 0.570 0.510 0.530 8,000 4,160 0.5200 0.499 0.499 0.558 0.499 0.518 8,178 0.5087 -1.92%
2026-03-10 0 0.520 0.520 0.570 0.510 0.530 110,000 57,160 0.5196 0.509 0.509 0.558 0.499 0.518 112,444 0.5083 -8.77%
2026-03-09 0 0.570 0.540 0.570 0.500 0.570 94,000 49,720 0.5289 0.558 0.528 0.558 0.489 0.558 96,089 0.5174 3.64%
2026-03-06 0 0.550 0.550 0.570 0.540 0.590 212,000 116,760 0.5508 0.538 0.538 0.558 0.528 0.577 216,711 0.5388 0.00%
2026-03-05 0 0.550 0.550 0.590 0.550 0.570 200,000 112,020 0.5601 0.538 0.538 0.577 0.538 0.558 204,444 0.5479 -1.79%
2026-03-04 0 0.560 0.560 0.590 0.560 0.580 136,000 78,180 0.5749 0.548 0.548 0.577 0.548 0.567 139,022 0.5624 -6.67%
2026-03-03 0 0.600 0.570 0.600 0.560 0.600 74,000 42,600 0.5757 0.587 0.558 0.587 0.548 0.587 75,644 0.5632 0.00%
2026-03-02 0 0.600 0.590 0.610 0.580 0.600 468,000 272,840 0.5830 0.587 0.577 0.597 0.567 0.587 478,400 0.5703 -1.64%
2026-02-27 0 0.610 0.610 0.630 0.610 0.630 72,000 44,040 0.6117 0.597 0.597 0.616 0.597 0.616 73,600 0.5984 0.00%
2026-02-26 0 0.610 0.610 0.640 0.610 0.630 108,000 66,560 0.6163 0.597 0.597 0.626 0.597 0.616 110,400 0.6029 -4.69%
2026-02-25 0 0.640 0.630 0.650 0.640 0.640 4,000 2,540 0.6350 0.626 0.616 0.636 0.626 0.626 4,089 0.6212 0.00%
2026-02-24 0 0.640 0.630 0.670 0.640 0.650 52,000 33,720 0.6485 0.626 0.616 0.655 0.626 0.636 53,156 0.6344 0.00%
2026-02-23 0 0.640 0.610 0.650 - - 0 0 - 0.626 0.597 0.636 - - 0 - 0.00%
2026-02-20 0 0.640 0.610 0.650 - - 0 0 - 0.626 0.597 0.636 - - 0 - 0.00%
2026-02-16 0 0.640 0.610 0.650 - - 0 0 - 0.626 0.597 0.636 - - 0 - 0.00%
2026-02-13 0 0.640 0.610 0.640 - - 0 0 - 0.626 0.597 0.626 - - 0 - -1.54%
2026-02-12 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2026-02-11 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2026-02-10 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2026-02-09 0 0.650 0.610 0.650 - - 0 0 - 0.636 0.597 0.636 - - 0 - 0.00%
2026-02-06 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2026-02-05 0 0.650 0.620 0.650 0.650 0.650 2,000 1,300 0.6500 0.636 0.607 0.636 0.636 0.636 2,044 0.6359 0.00%
2026-02-04 0 0.650 0.610 0.650 0.610 0.650 32,000 20,200 0.6313 0.636 0.597 0.636 0.597 0.636 32,711 0.6175 6.56%
2026-02-03 0 0.610 0.610 0.640 0.600 0.600 10,000 6,000 0.6000 0.597 0.597 0.626 0.587 0.587 10,222 0.5870 1.67%
2026-02-02 0 0.600 0.600 0.630 0.600 0.600 50,000 30,000 0.6000 0.587 0.587 0.616 0.587 0.587 51,111 0.5870 -3.23%
2026-01-30 0 0.620 0.620 0.640 0.620 0.620 6,000 3,720 0.6200 0.607 0.607 0.626 0.607 0.607 6,133 0.6065 0.00%
2026-01-29 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.607 0.607 0.616 0.607 0.607 12,267 0.6065 0.00%
2026-01-28 0 0.620 0.620 0.650 0.620 0.620 12,000 7,440 0.6200 0.607 0.607 0.636 0.607 0.607 12,267 0.6065 -4.62%
2026-01-27 0 0.650 0.620 0.650 - - 0 0 - 0.636 0.607 0.636 - - 0 - 0.00%
2026-01-26 0 0.650 0.630 0.650 0.620 0.660 50,000 31,840 0.6368 0.636 0.616 0.636 0.607 0.646 51,111 0.6230 -2.99%
2026-01-23 0 0.670 0.650 0.670 0.620 0.670 52,000 34,160 0.6569 0.655 0.636 0.655 0.607 0.655 53,156 0.6426 3.08%
2026-01-22 0 0.650 0.650 0.680 0.620 0.650 66,000 42,240 0.6400 0.636 0.636 0.665 0.607 0.636 67,467 0.6261 3.17%
2026-01-21 0 0.630 0.620 0.640 0.610 0.630 360,000 223,600 0.6211 0.616 0.607 0.626 0.597 0.616 368,000 0.6076 0.00%
2026-01-20 0 0.630 0.630 0.650 0.630 0.640 22,000 14,060 0.6391 0.616 0.616 0.636 0.616 0.626 22,489 0.6252 -3.08%
2026-01-19 0 0.650 0.640 0.650 0.640 0.700 1,168,000 790,520 0.6768 0.636 0.626 0.636 0.626 0.685 1,193,956 0.6621 1.56%
2026-01-16 0 0.640 0.640 0.650 0.640 0.650 30,000 19,480 0.6493 0.626 0.626 0.636 0.626 0.636 30,667 0.6352 -1.54%
2026-01-15 0 0.650 0.650 0.680 0.640 0.650 142,000 92,240 0.6496 0.636 0.636 0.665 0.626 0.636 145,156 0.6355 0.00%
2026-01-14 0 0.650 0.640 0.650 0.640 0.650 24,000 15,540 0.6475 0.636 0.626 0.636 0.626 0.636 24,533 0.6334 4.84%
2026-01-13 0 0.620 0.620 0.640 - - 0 0 - 0.607 0.607 0.626 - - 0 - 0.00%
2026-01-12 0 0.620 0.620 0.650 0.620 0.650 82,000 52,500 0.6402 0.607 0.607 0.636 0.607 0.636 83,822 0.6263 -3.12%
2026-01-09 0 0.640 0.640 0.650 0.640 0.640 24,000 15,360 0.6400 0.626 0.626 0.636 0.626 0.626 24,533 0.6261 -1.54%
2026-01-08 0 0.650 0.640 0.650 0.640 0.650 442,000 287,280 0.6500 0.636 0.626 0.636 0.626 0.636 451,822 0.6358 0.00%
2026-01-07 0 0.650 0.640 0.670 - - 0 0 - 0.636 0.626 0.655 - - 0 - 0.00%
2026-01-06 0 0.650 0.650 0.670 0.640 0.650 22,000 14,280 0.6491 0.636 0.636 0.655 0.626 0.636 22,489 0.6350 1.56%
2026-01-05 0 0.640 0.640 0.670 - - 0 0 - 0.626 0.626 0.655 - - 0 - 0.00%
2026-01-02 0 0.640 0.640 0.670 0.630 0.660 82,000 51,740 0.6310 0.626 0.626 0.655 0.616 0.646 83,822 0.6173 -4.48%
2025-12-31 0 0.670 0.660 0.720 0.670 0.700 30,000 20,580 0.6860 0.655 0.646 0.704 0.655 0.685 30,667 0.6711 -2.90%
2025-12-30 0 0.690 0.670 0.720 - - 0 0 - 0.675 0.655 0.704 - - 0 - 0.00%
2025-12-29 0 0.690 0.660 0.720 - - 0 0 - 0.675 0.646 0.704 - - 0 - 0.00%
2025-12-24 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-23 0 0.690 0.660 0.690 0.690 0.690 46,000 31,740 0.6900 0.675 0.646 0.675 0.675 0.675 47,022 0.6750 0.00%
2025-12-22 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-19 0 0.690 0.660 0.710 - - 0 0 - 0.675 0.646 0.695 - - 0 - 0.00%
2025-12-18 0 0.690 0.660 0.710 - - 0 0 - 0.675 0.646 0.695 - - 0 - 0.00%
2025-12-17 0 0.690 0.660 0.710 - - 0 0 - 0.675 0.646 0.695 - - 0 - 0.00%
2025-12-16 0 0.690 0.660 0.690 - - 0 0 - 0.675 0.646 0.675 - - 0 - 0.00%
2025-12-15 0 0.690 0.660 0.710 - - 0 0 - 0.675 0.646 0.695 - - 0 - 0.00%
2025-12-12 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-11 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-10 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-09 0 0.690 0.660 0.700 - - 0 0 - 0.675 0.646 0.685 - - 0 - 0.00%
2025-12-08 0 0.700 0.660 0.720 - - 0 0 - 0.675 0.636 0.694 - - 0 - 0.00%
2025-12-05 0 0.700 0.660 0.720 - - 0 0 - 0.675 0.636 0.694 - - 0 - 0.00%
2025-12-04 0 0.700 0.660 0.720 - - 0 0 - 0.675 0.636 0.694 - - 0 - 0.00%
2025-12-03 0 0.700 0.660 0.730 - - 0 0 - 0.675 0.636 0.704 - - 0 - 0.00%
2025-12-02 0 0.700 0.660 0.720 - - 0 0 - 0.675 0.636 0.694 - - 0 - 0.00%
2025-12-01 0 0.700 0.700 0.730 0.700 0.700 108,000 75,600 0.7000 0.675 0.675 0.704 0.675 0.675 112,000 0.6750 1.45%
2025-11-28 0 0.690 0.670 0.700 - - 0 0 - 0.665 0.646 0.675 - - 0 - 0.00%
2025-11-27 0 0.690 0.690 0.700 0.680 0.690 124,000 84,360 0.6803 0.665 0.665 0.675 0.656 0.665 128,593 0.6560 1.47%
2025-11-26 0 0.680 0.680 0.730 0.680 0.740 10,000 7,260 0.7260 0.656 0.656 0.704 0.656 0.714 10,370 0.7001 1.49%
2025-11-25 0 0.670 0.670 0.730 0.670 0.670 44,000 29,480 0.6700 0.646 0.646 0.704 0.646 0.646 45,630 0.6461 0.00%
2025-11-24 0 0.670 0.660 0.740 - - 0 0 - 0.646 0.636 0.714 - - 0 - 0.00%
2025-11-21 0 0.670 0.660 0.730 - - 0 0 - 0.646 0.636 0.704 - - 0 - 0.00%
2025-11-20 0 0.670 0.660 0.730 - - 0 0 - 0.646 0.636 0.704 - - 0 - 0.00%
2025-11-19 0 0.670 0.660 0.730 - - 0 0 - 0.646 0.636 0.704 - - 0 - 0.00%
2025-11-18 0 0.670 0.670 0.730 - - 0 0 - 0.646 0.646 0.704 - - 0 - 1.52%
2025-11-17 0 0.660 0.660 0.730 - - 0 0 - 0.636 0.636 0.704 - - 0 - 0.00%
2025-11-14 0 0.660 0.660 0.710 0.660 0.700 10,000 6,860 0.6860 0.636 0.636 0.685 0.636 0.675 10,370 0.6615 -2.94%
2025-11-13 0 0.680 0.660 0.690 - - 0 0 - 0.656 0.636 0.665 - - 0 - 0.00%
2025-11-12 0 0.680 0.660 0.690 - - 0 0 - 0.656 0.636 0.665 - - 0 - 0.00%
2025-11-11 0 0.680 0.640 0.690 - - 0 0 - 0.656 0.617 0.665 - - 0 - 0.00%
2025-11-10 0 0.680 0.650 0.690 - - 0 0 - 0.656 0.627 0.665 - - 0 - 0.00%
2025-11-07 0 0.680 0.650 0.680 0.650 0.680 76,000 49,720 0.6542 0.656 0.627 0.656 0.627 0.656 78,815 0.6308 -2.86%
2025-11-06 0 0.700 0.650 0.730 - - 0 0 - 0.675 0.627 0.704 - - 0 - 0.00%
2025-11-05 0 0.700 0.680 0.730 0.670 0.700 166,000 115,440 0.6954 0.675 0.656 0.704 0.646 0.675 172,148 0.6706 2.94%
2025-11-04 0 0.680 0.680 0.710 0.680 0.680 12,000 8,160 0.6800 0.656 0.656 0.685 0.656 0.656 12,444 0.6557 0.00%
2025-11-03 0 0.680 0.680 0.710 - - 0 0 - 0.656 0.656 0.685 - - 0 - 0.00%
2025-10-31 0 0.680 0.680 0.710 0.670 0.690 6,000 4,080 0.6800 0.656 0.656 0.685 0.646 0.665 6,222 0.6557 -2.86%
2025-10-30 0 0.700 0.700 0.730 0.700 0.710 86,000 60,220 0.7002 0.675 0.675 0.704 0.675 0.685 89,185 0.6752 0.00%
2025-10-28 0 0.700 0.680 0.700 - - 0 0 - 0.675 0.656 0.675 - - 0 - 0.00%
2025-10-27 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.675 0.675 0.685 0.675 0.675 51,852 0.6750 4.48%
2025-10-24 0 0.670 0.670 0.700 - - 0 0 - 0.646 0.646 0.675 - - 0 - 0.00%
2025-10-23 0 0.670 0.670 0.700 0.670 0.690 26,000 17,880 0.6877 0.646 0.646 0.675 0.646 0.665 26,963 0.6631 -2.90%
2025-10-22 0 0.690 0.670 0.700 - - 0 0 - 0.665 0.646 0.675 - - 0 - 0.00%
2025-10-21 0 0.690 0.670 0.700 - - 0 0 - 0.665 0.646 0.675 - - 0 - 0.00%
2025-10-20 0 0.690 0.670 0.730 - - 0 0 - 0.665 0.646 0.704 - - 0 - 0.00%
2025-10-17 0 0.690 0.690 0.720 0.690 0.710 4,000 2,800 0.7000 0.665 0.665 0.694 0.665 0.685 4,148 0.6750 0.00%
2025-10-16 0 0.690 0.690 0.720 - - 0 0 - 0.665 0.665 0.694 - - 0 - 0.00%
2025-10-15 0 0.690 0.690 0.720 0.690 0.690 4,000 2,760 0.6900 0.665 0.665 0.694 0.665 0.665 4,148 0.6654 0.00%
2025-10-14 0 0.690 0.690 0.740 - - 0 0 - 0.665 0.665 0.714 - - 0 - 0.00%
2025-10-13 0 0.690 0.650 0.740 - - 0 0 - 0.665 0.627 0.714 - - 0 - 0.00%
2025-10-10 0 0.690 0.680 0.690 0.660 0.690 162,000 108,340 0.6688 0.665 0.656 0.665 0.636 0.665 168,000 0.6449 0.00%
2025-10-09 0 0.690 0.670 0.720 - - 0 0 - 0.665 0.646 0.694 - - 0 - 0.00%
2025-10-08 0 0.690 0.670 0.720 - - 0 0 - 0.665 0.646 0.694 - - 0 - 0.00%
2025-10-06 0 0.690 0.670 0.730 - - 0 0 - 0.665 0.646 0.704 - - 0 - 0.00%
2025-10-03 0 0.690 0.680 0.740 - - 0 0 - 0.665 0.656 0.714 - - 0 - 0.00%
2025-10-02 0 0.690 0.690 0.740 0.680 0.690 16,000 10,920 0.6825 0.665 0.665 0.714 0.656 0.665 16,593 0.6581 1.47%
2025-09-30 0 0.680 0.670 0.680 0.670 0.680 10,000 6,760 0.6760 0.656 0.646 0.656 0.646 0.656 10,370 0.6519 -6.85%
2025-09-29 0 0.730 0.730 0.740 0.730 0.730 4,000 2,920 0.7300 0.704 0.704 0.714 0.704 0.704 4,148 0.7039 4.29%
2025-09-26 0 0.700 0.670 0.740 - - 0 0 - 0.675 0.646 0.714 - - 0 - 0.00%
2025-09-25 0 0.700 0.670 0.740 - - 0 0 - 0.675 0.646 0.714 - - 0 - 0.00%
2025-09-24 0 0.700 0.670 0.740 - - 0 0 - 0.675 0.646 0.714 - - 0 - 0.00%
2025-09-23 0 0.700 0.700 0.740 - - 0 0 - 0.675 0.675 0.714 - - 0 - 0.00%
2025-09-22 0 0.700 0.700 0.740 - - 0 0 - 0.675 0.675 0.714 - - 0 - 0.00%
2025-09-19 0 0.700 0.700 0.730 0.670 0.690 84,000 57,200 0.6810 0.675 0.675 0.704 0.646 0.665 87,111 0.6566 -4.11%
2025-09-18 0 0.730 0.670 0.740 - - 0 0 - 0.704 0.646 0.714 - - 0 - 0.00%
2025-09-17 0 0.730 0.730 0.740 0.730 0.730 322,000 235,060 0.7300 0.704 0.704 0.714 0.704 0.704 333,926 0.7039 0.00%
2025-09-16 0 0.730 0.690 0.730 - - 0 0 - 0.704 0.665 0.704 - - 0 - 0.00%
2025-09-15 0 0.730 0.690 0.730 - - 0 0 - 0.704 0.665 0.704 - - 0 - 0.00%
2025-09-12 0 0.730 0.690 0.730 - - 0 0 - 0.704 0.665 0.704 - - 0 - 0.00%
2025-09-11 0 0.730 0.690 0.730 - - 0 0 - 0.704 0.665 0.704 - - 0 - 0.00%
2025-09-10 0 0.730 0.690 0.740 - - 0 0 - 0.704 0.665 0.714 - - 0 - 0.00%
2025-09-09 0 0.730 0.690 0.740 - - 0 0 - 0.704 0.665 0.714 - - 0 - 0.00%
2025-09-08 0 0.730 0.690 0.740 - - 0 0 - 0.704 0.665 0.714 - - 0 - 0.00%
2025-09-05 0 0.730 0.690 0.740 - - 0 0 - 0.704 0.665 0.714 - - 0 - 0.00%
2025-09-04 0 0.730 0.720 0.730 0.680 0.730 262,000 187,900 0.7172 0.704 0.694 0.704 0.656 0.704 271,704 0.6916 7.35%
2025-09-03 0 0.680 0.670 0.680 - - 0 0 - 0.656 0.646 0.656 - - 0 - 0.00%
2025-09-02 0 0.680 0.670 0.680 0.680 0.690 228,000 156,020 0.6843 0.656 0.646 0.656 0.656 0.665 236,444 0.6599 -1.45%
2025-09-01 0 0.690 0.690 0.740 0.690 0.690 102,000 70,380 0.6900 0.665 0.665 0.714 0.665 0.665 105,778 0.6654 -2.82%
2025-08-29 0 0.710 0.690 0.740 - - 0 0 - 0.685 0.665 0.714 - - 0 - 0.00%
2025-08-28 0 0.710 0.710 0.740 0.700 0.700 10,000 7,000 0.7000 0.685 0.685 0.714 0.675 0.675 10,370 0.6750 1.43%
2025-08-27 0 0.700 0.700 0.750 - - 0 0 - 0.675 0.675 0.723 - - 0 - 0.00%
2025-08-26 0 0.700 0.700 0.750 0.680 0.690 30,000 20,640 0.6880 0.675 0.675 0.723 0.656 0.665 31,111 0.6634 -0.00%
2025-08-25 0 0.750 0.740 0.750 0.750 0.750 72,000 54,000 0.7500 0.675 0.666 0.675 0.675 0.675 80,000 0.6750 0.00%
2025-08-22 0 0.750 0.710 0.750 - - 0 0 - 0.675 0.639 0.675 - - 0 - 0.00%
2025-08-21 0 0.750 0.700 0.750 0.730 0.750 72,000 53,580 0.7442 0.675 0.630 0.675 0.657 0.675 80,000 0.6697 5.63%
2025-08-20 0 0.710 0.700 0.730 - - 0 0 - 0.639 0.630 0.657 - - 0 - 0.00%
2025-08-19 0 0.710 0.710 0.730 0.710 0.710 10,000 7,100 0.7100 0.639 0.639 0.657 0.639 0.639 11,111 0.6390 0.00%
2025-08-18 0 0.710 0.710 0.730 0.680 0.730 926,000 657,720 0.7103 0.639 0.639 0.657 0.612 0.657 1,028,889 0.6393 -2.74%
2025-08-15 0 0.730 0.700 0.730 - - 0 0 - 0.657 0.630 0.657 - - 0 - -1.35%
2025-08-14 0 0.740 0.740 0.750 - - 0 0 - 0.666 0.666 0.675 - - 0 - 0.00%
2025-08-13 0 0.740 0.740 0.750 0.740 0.740 28,000 20,720 0.7400 0.666 0.666 0.675 0.666 0.666 31,111 0.6660 2.78%
2025-08-12 0 0.720 0.720 0.750 - - 0 0 - 0.648 0.648 0.675 - - 0 - 0.00%
2025-08-11 0 0.720 0.710 0.750 - - 0 0 - 0.648 0.639 0.675 - - 0 - 0.00%
2025-08-08 0 0.720 0.720 0.750 0.720 0.720 14,000 10,080 0.7200 0.648 0.648 0.675 0.648 0.648 15,556 0.6480 0.00%
2025-08-07 0 0.720 0.700 0.720 0.720 0.720 28,000 20,160 0.7200 0.648 0.630 0.648 0.648 0.648 31,111 0.6480 -1.37%
2025-08-06 0 0.730 0.720 0.750 - - 0 0 - 0.657 0.648 0.675 - - 0 - 0.00%
2025-08-05 0 0.730 0.690 0.750 - - 0 0 - 0.657 0.621 0.675 - - 0 - 0.00%
2025-08-04 0 0.730 0.700 0.750 - - 0 0 - 0.657 0.630 0.675 - - 0 - 0.00%
2025-08-01 0 0.730 0.730 0.750 0.730 0.730 18,000 13,140 0.7300 0.657 0.657 0.675 0.657 0.657 20,000 0.6570 2.82%
2025-07-31 0 0.710 0.710 0.750 0.710 0.710 104,000 73,840 0.7100 0.639 0.639 0.675 0.639 0.639 115,556 0.6390 -4.05%
2025-07-30 0 0.740 0.710 0.740 0.740 0.740 20,000 14,800 0.7400 0.666 0.639 0.666 0.666 0.666 22,222 0.6660 4.23%
2025-07-29 0 0.710 0.710 0.740 - - 0 0 - 0.639 0.639 0.666 - - 0 - 0.00%
2025-07-28 0 0.710 0.700 0.740 - - 0 0 - 0.639 0.630 0.666 - - 0 - 0.00%
2025-07-25 0 0.710 0.700 0.710 - - 0 0 - 0.639 0.630 0.639 - - 0 - 0.00%
2025-07-24 0 0.710 0.700 0.750 0.710 0.750 4,000 2,920 0.7300 0.639 0.630 0.675 0.639 0.675 4,444 0.6570 -2.74%
2025-07-23 0 0.730 0.700 0.750 - - 0 0 - 0.657 0.630 0.675 - - 0 - 0.00%
2025-07-22 0 0.730 0.700 0.750 - - 0 0 - 0.657 0.630 0.675 - - 0 - 0.00%
2025-07-21 0 0.730 0.730 0.750 0.730 0.730 36,000 26,280 0.7300 0.657 0.657 0.675 0.657 0.657 40,000 0.6570 -1.35%
2025-07-18 0 0.740 0.730 0.750 0.700 0.740 224,000 164,960 0.7364 0.666 0.657 0.675 0.630 0.666 248,889 0.6628 0.00%
2025-07-17 0 0.740 0.720 0.750 0.740 0.740 14,000 10,360 0.7400 0.666 0.648 0.675 0.666 0.666 15,556 0.6660 2.78%
2025-07-16 0 0.720 0.720 0.750 - - 0 0 - 0.648 0.648 0.675 - - 0 - 0.00%
2025-07-15 0 0.720 0.720 0.750 0.720 0.720 158,000 113,760 0.7200 0.648 0.648 0.675 0.648 0.648 175,556 0.6480 -1.37%
2025-07-14 0 0.730 0.730 0.740 0.720 0.730 16,000 11,540 0.7213 0.657 0.657 0.666 0.648 0.657 17,778 0.6491 -3.95%
2025-07-11 0 0.760 0.730 0.760 - - 0 0 - 0.684 0.657 0.684 - - 0 - 0.00%
2025-07-10 0 0.760 0.710 0.760 - - 0 0 - 0.684 0.639 0.684 - - 0 - 0.00%
2025-07-09 0 0.760 0.720 0.760 - - 0 0 - 0.684 0.648 0.684 - - 0 - 0.00%
2025-07-08 0 0.760 0.720 0.760 - - 0 0 - 0.684 0.648 0.684 - - 0 - 0.00%
2025-07-07 0 0.760 0.720 0.760 - - 0 0 - 0.684 0.648 0.684 - - 0 - 0.00%
2025-07-04 0 0.760 0.720 0.760 0.760 0.760 2,000 1,520 0.7600 0.684 0.648 0.684 0.684 0.684 2,222 0.6840 0.00%
2025-07-03 0 0.760 0.730 0.760 0.710 0.760 362,000 270,480 0.7472 0.684 0.657 0.684 0.639 0.684 402,222 0.6725 2.70%
2025-07-02 0 0.740 0.710 0.750 0.680 0.740 786,000 564,000 0.7176 0.666 0.639 0.675 0.612 0.666 873,333 0.6458 7.25%
2025-06-30 0 0.690 0.660 0.690 0.620 0.730 1,156,000 768,600 0.6649 0.621 0.594 0.621 0.558 0.657 1,284,444 0.5984 13.11%
2025-06-27 0 0.610 0.610 0.640 0.600 0.610 98,000 58,880 0.6008 0.549 0.549 0.576 0.540 0.549 108,889 0.5407 1.67%
2025-06-26 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.540 0.540 0.558 0.540 0.540 22,222 0.5400 0.00%
2025-06-25 0 0.600 0.600 0.630 0.600 0.600 12,000 7,200 0.6000 0.540 0.540 0.567 0.540 0.540 13,333 0.5400 0.00%
2025-06-24 0 0.600 0.600 0.630 0.600 0.610 8,000 4,860 0.6075 0.540 0.540 0.567 0.540 0.549 8,889 0.5467 -1.64%
2025-06-23 0 0.610 0.600 0.630 - - 0 0 - 0.549 0.540 0.567 - - 0 - 0.00%
2025-06-20 0 0.610 0.600 0.630 - - 0 0 - 0.549 0.540 0.567 - - 0 - 0.00%
2025-06-19 0 0.610 0.600 0.620 - - 0 0 - 0.549 0.540 0.558 - - 0 - 0.00%
2025-06-18 0 0.610 0.600 0.630 0.610 0.610 24,000 14,640 0.6100 0.549 0.540 0.567 0.549 0.549 26,667 0.5490 0.00%
2025-06-17 0 0.610 0.610 0.620 0.610 0.610 4,000 2,440 0.6100 0.549 0.549 0.558 0.549 0.549 4,444 0.5490 -1.61%
2025-06-16 0 0.620 0.620 0.630 0.620 0.640 28,000 17,760 0.6343 0.558 0.558 0.567 0.558 0.576 31,111 0.5709 -3.12%
2025-06-13 0 0.640 0.610 0.640 - - 0 0 - 0.576 0.549 0.576 - - 0 - 0.00%
2025-06-12 0 0.640 0.610 0.640 - - 0 0 - 0.576 0.549 0.576 - - 0 - 0.00%
2025-06-11 0 0.640 0.610 0.640 - - 0 0 - 0.576 0.549 0.576 - - 0 - 0.00%
2025-06-10 0 0.640 0.610 0.640 0.640 0.640 4,000 2,560 0.6400 0.576 0.549 0.576 0.576 0.576 4,444 0.5760 6.67%
2025-06-09 0 0.600 0.600 0.640 - - 0 0 - 0.540 0.540 0.576 - - 0 - 0.00%
2025-06-06 0 0.600 0.600 0.640 0.600 0.630 24,000 15,060 0.6275 0.540 0.540 0.576 0.540 0.567 26,667 0.5647 -3.23%
2025-06-05 0 0.620 0.570 0.640 - - 0 0 - 0.558 0.513 0.576 - - 0 - 0.00%
2025-06-04 0 0.620 0.600 0.640 0.600 0.620 44,000 27,060 0.6150 0.558 0.540 0.576 0.540 0.558 48,889 0.5535 3.33%
2025-06-03 0 0.600 0.560 0.610 - - 0 0 - 0.540 0.504 0.549 - - 0 - 0.00%
2025-06-02 0 0.600 0.600 0.610 0.600 0.600 10,000 6,000 0.6000 0.540 0.540 0.549 0.540 0.540 11,111 0.5400 1.69%
2025-05-30 0 0.590 0.580 0.600 0.590 0.590 10,000 5,900 0.5900 0.531 0.522 0.540 0.531 0.531 11,111 0.5310 -1.67%
2025-05-29 0 0.600 0.580 0.600 - - 0 0 - 0.540 0.522 0.540 - - 0 - -1.64%
2025-05-28 0 0.610 0.560 0.600 - - 0 0 - 0.549 0.504 0.540 - - 0 - 0.00%
2025-05-27 0 0.610 0.580 0.610 - - 0 0 - 0.549 0.522 0.549 - - 0 - 0.00%
2025-05-26 0 0.610 0.570 0.610 0.610 0.610 2,000 1,220 0.6100 0.549 0.513 0.549 0.549 0.549 2,222 0.5490 5.17%
2025-05-23 0 0.580 0.570 0.630 - - 0 0 - 0.522 0.513 0.567 - - 0 - 0.00%
2025-05-22 0 0.580 0.580 0.630 0.570 0.580 12,000 6,940 0.5783 0.522 0.522 0.567 0.513 0.522 13,333 0.5205 -3.33%
2025-05-21 0 0.600 0.570 0.630 0.600 0.600 12,000 7,200 0.6000 0.540 0.513 0.567 0.540 0.540 13,333 0.5400 0.00%
2025-05-20 0 0.600 0.600 0.630 - - 0 0 - 0.540 0.540 0.567 - - 0 - 1.69%
2025-05-19 0 0.590 0.580 0.630 - - 0 0 - 0.531 0.522 0.567 - - 0 - 0.00%
2025-05-16 0 0.590 0.590 0.640 0.580 0.630 42,000 25,400 0.6048 0.531 0.531 0.576 0.522 0.567 46,667 0.5443 1.72%
2025-05-15 0 0.580 0.580 0.630 0.580 0.580 26,000 14,440 0.5554 0.522 0.522 0.567 0.522 0.522 28,889 0.4998 -1.69%
2025-05-14 0 0.590 0.580 0.600 - - 0 0 - 0.531 0.522 0.540 - - 0 - 0.00%
2025-05-13 0 0.590 0.570 0.600 - - 0 0 - 0.531 0.513 0.540 - - 0 - 0.00%
2025-05-12 0 0.590 0.590 0.600 0.560 0.590 50,000 28,420 0.5684 0.531 0.531 0.540 0.504 0.531 55,556 0.5116 5.36%
2025-05-09 0 0.560 0.560 0.600 - - 0 0 - 0.504 0.504 0.540 - - 0 - 0.00%
2025-05-08 0 0.560 0.550 0.600 - - 0 0 - 0.504 0.495 0.540 - - 0 - 0.00%
2025-05-07 0 0.560 0.550 0.600 - - 0 0 - 0.504 0.495 0.540 - - 0 - 0.00%
2025-05-06 0 0.560 0.550 0.650 0.550 0.560 42,000 23,120 0.5505 0.504 0.495 0.585 0.495 0.504 46,667 0.4954 -1.75%
2025-05-02 0 0.570 0.550 0.650 - - 0 0 - 0.513 0.495 0.585 - - 0 - 0.00%
2025-04-30 0 0.570 0.550 0.600 - - 0 0 - 0.513 0.495 0.540 - - 0 - 0.00%
2025-04-29 0 0.570 0.550 0.580 - - 0 0 - 0.513 0.495 0.522 - - 0 - 0.00%
2025-04-28 0 0.570 0.560 0.600 0.570 0.570 100,000 57,000 0.5700 0.513 0.504 0.540 0.513 0.513 111,111 0.5130 5.56%
2025-04-25 0 0.540 0.540 0.570 - - 0 0 - 0.486 0.486 0.513 - - 0 - 0.00%
2025-04-24 0 0.540 0.540 0.570 0.540 0.550 106,000 58,280 0.5498 0.486 0.486 0.513 0.486 0.495 117,778 0.4948 -1.82%
2025-04-23 0 0.550 0.540 0.550 - - 0 0 - 0.495 0.486 0.495 - - 0 - 0.00%
2025-04-22 0 0.550 0.550 0.570 0.550 0.550 52,000 28,600 0.5500 0.495 0.495 0.513 0.495 0.495 57,778 0.4950 0.00%
2025-04-17 0 0.550 0.540 0.570 - - 0 0 - 0.495 0.486 0.513 - - 0 - 0.00%
2025-04-16 0 0.550 0.540 0.560 - - 0 0 - 0.495 0.486 0.504 - - 0 - 0.00%
2025-04-15 0 0.550 0.540 0.560 0.550 0.560 124,000 68,240 0.5503 0.495 0.486 0.504 0.495 0.504 137,778 0.4953 -5.17%
2025-04-14 0 0.580 0.570 0.580 0.550 0.580 122,000 70,100 0.5746 0.522 0.513 0.522 0.495 0.522 135,556 0.5171 0.00%
2025-04-11 0 0.580 0.550 0.580 0.580 0.580 50,000 29,000 0.5800 0.522 0.495 0.522 0.522 0.522 55,556 0.5220 0.00%
2025-04-10 0 0.580 0.580 0.590 0.580 0.590 12,000 7,060 0.5883 0.522 0.522 0.531 0.522 0.531 13,333 0.5295 -1.69%
2025-04-09 0 0.590 0.590 0.600 0.550 0.600 86,000 51,440 0.5981 0.531 0.531 0.540 0.495 0.540 95,556 0.5383 -1.67%
2025-04-08 0 0.600 0.600 0.640 - - 0 0 - 0.540 0.540 0.576 - - 0 - 0.00%
2025-04-07 0 0.600 0.600 0.630 0.590 0.620 84,000 50,480 0.6010 0.540 0.540 0.567 0.531 0.558 93,333 0.5409 -9.09%
2025-04-03 0 0.660 0.630 0.660 - - 0 0 - 0.594 0.567 0.594 - - 0 - 0.00%
2025-04-02 0 0.660 0.640 0.670 - - 0 0 - 0.594 0.576 0.603 - - 0 - 0.00%
2025-04-01 0 0.660 0.640 0.670 - - 0 0 - 0.594 0.576 0.603 - - 0 - 0.00%
2025-03-31 0 0.660 0.640 0.670 - - 0 0 - 0.594 0.576 0.603 - - 0 - 0.00%
2025-03-28 0 0.660 0.640 0.670 - - 0 0 - 0.594 0.576 0.603 - - 0 - 0.00%
2025-03-27 0 0.660 0.660 0.680 0.660 0.680 120,000 81,560 0.6797 0.594 0.594 0.612 0.594 0.612 133,333 0.6117 -2.94%
2025-03-26 0 0.680 0.680 0.690 0.680 0.680 122,000 82,960 0.6800 0.612 0.612 0.621 0.612 0.612 135,556 0.6120 -1.45%
2025-03-25 0 0.690 0.680 0.700 - - 0 0 - 0.621 0.612 0.630 - - 0 - 0.00%
2025-03-24 0 0.690 0.680 0.700 - - 0 0 - 0.621 0.612 0.630 - - 0 - 0.00%
2025-03-21 0 0.690 0.690 0.730 0.690 0.690 46,000 31,740 0.6900 0.621 0.621 0.657 0.621 0.621 51,111 0.6210 1.47%
2025-03-20 0 0.680 0.680 0.710 0.680 0.680 102,000 69,360 0.6800 0.612 0.612 0.639 0.612 0.612 113,333 0.6120 -4.23%
2025-03-19 0 0.710 0.680 0.710 0.660 0.710 554,000 377,420 0.6813 0.639 0.612 0.639 0.594 0.639 615,556 0.6131 5.97%
2025-03-18 0 0.670 0.660 0.680 - - 0 0 - 0.603 0.594 0.612 - - 0 - 0.00%
2025-03-17 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.603 0.603 0.612 0.603 0.603 2,222 0.6030 0.00%
2025-03-14 0 0.670 0.670 0.680 0.670 0.680 30,000 20,380 0.6793 0.603 0.603 0.612 0.603 0.612 33,333 0.6114 -5.63%
2025-03-13 0 0.710 0.670 0.710 - - 0 0 - 0.639 0.603 0.639 - - 0 - 0.00%
2025-03-12 0 0.710 0.670 0.710 - - 0 0 - 0.639 0.603 0.639 - - 0 - 0.00%
2025-03-11 0 0.710 0.670 0.730 - - 0 0 - 0.639 0.603 0.657 - - 0 - 0.00%
2025-03-10 0 0.710 0.670 0.730 - - 0 0 - 0.639 0.603 0.657 - - 0 - 0.00%
2025-03-07 0 0.710 0.670 0.710 0.730 0.750 456,000 332,920 0.7301 0.639 0.603 0.639 0.657 0.675 506,667 0.6571 0.00%
2025-03-06 0 0.710 0.690 0.710 0.670 0.710 236,000 164,600 0.6975 0.639 0.621 0.639 0.603 0.639 262,222 0.6277 4.41%
2025-03-05 0 0.680 0.640 0.680 - - 0 0 - 0.612 0.576 0.612 - - 0 - 0.00%
2025-03-04 0 0.680 0.640 0.680 0.650 0.690 100,000 68,300 0.6830 0.612 0.576 0.612 0.585 0.621 111,111 0.6147 6.25%
2025-03-03 0 0.640 0.630 0.650 - - 0 0 - 0.576 0.567 0.585 - - 0 - 0.00%
2025-02-28 0 0.640 0.630 0.650 - - 0 0 - 0.576 0.567 0.585 - - 0 - 0.00%
2025-02-27 0 0.640 0.640 0.650 - - 0 0 - 0.576 0.576 0.585 - - 0 - 0.00%
2025-02-26 0 0.640 0.630 0.640 0.640 0.640 6,000 3,840 0.6400 0.576 0.567 0.576 0.576 0.576 6,667 0.5760 0.00%
2025-02-25 0 0.640 0.630 0.650 - - 0 0 - 0.576 0.567 0.585 - - 0 - 0.00%
2025-02-24 0 0.640 0.640 0.650 0.640 0.640 124,000 79,360 0.6400 0.576 0.576 0.585 0.576 0.576 137,778 0.5760 0.00%
2025-02-21 0 0.640 0.640 0.650 0.630 0.640 112,000 71,460 0.6380 0.576 0.576 0.585 0.567 0.576 124,444 0.5742 0.00%
2025-02-20 0 0.640 0.640 0.690 0.640 0.650 172,000 110,840 0.6444 0.576 0.576 0.621 0.576 0.585 191,111 0.5800 -3.03%
2025-02-19 0 0.660 0.640 0.690 - - 0 0 - 0.594 0.576 0.621 - - 0 - 0.00%
2025-02-18 0 0.660 0.660 0.690 0.650 0.650 8,000 5,200 0.6500 0.594 0.594 0.621 0.585 0.585 8,889 0.5850 -2.94%
2025-02-17 0 0.680 0.650 0.690 - - 0 0 - 0.612 0.585 0.621 - - 0 - 0.00%
2025-02-14 0 0.680 0.630 0.690 - - 0 0 - 0.612 0.567 0.621 - - 0 - 0.00%
2025-02-13 0 0.680 0.660 0.690 - - 0 0 - 0.612 0.594 0.621 - - 0 - 0.00%
2025-02-12 0 0.680 0.670 0.680 - - 0 0 - 0.612 0.603 0.612 - - 0 - 0.00%
2025-02-11 0 0.680 0.670 0.700 0.680 0.680 16,000 10,880 0.6800 0.612 0.603 0.630 0.612 0.612 17,778 0.6120 1.49%
2025-02-10 0 0.670 0.670 0.690 0.650 0.650 10,000 6,500 0.6500 0.603 0.603 0.621 0.585 0.585 11,111 0.5850 -2.90%
2025-02-07 0 0.690 0.650 0.720 - - 0 0 - 0.621 0.585 0.648 - - 0 - 0.00%
2025-02-06 0 0.690 0.650 0.690 0.680 0.690 100,000 68,020 0.6802 0.621 0.585 0.621 0.612 0.621 111,111 0.6122 4.55%
2025-02-05 0 0.660 0.660 0.690 - - 0 0 - 0.594 0.594 0.621 - - 0 - 0.00%
2025-02-04 0 0.660 0.630 0.690 - - 0 0 - 0.594 0.567 0.621 - - 0 - 0.00%
2025-02-03 0 0.660 0.630 0.690 - - 0 0 - 0.594 0.567 0.621 - - 0 - 0.00%
2025-01-28 0 0.660 0.630 0.700 0.630 0.660 82,000 51,720 0.6307 0.594 0.567 0.630 0.567 0.594 91,111 0.5677 1.54%
2025-01-27 0 0.650 0.640 - 0.650 0.650 56,000 36,400 0.6500 0.585 0.576 - 0.585 0.585 62,222 0.5850 0.00%
2025-01-24 0 0.650 0.640 0.700 - - 0 0 - 0.585 0.576 0.630 - - 0 - 0.00%
2025-01-23 0 0.650 0.650 0.680 0.630 0.660 62,000 39,860 0.6429 0.585 0.585 0.612 0.567 0.594 68,889 0.5786 0.00%
2025-01-22 0 0.650 0.650 0.710 0.650 0.650 6,000 3,960 0.6600 0.585 0.585 0.639 0.585 0.585 6,667 0.5940 -4.41%
2025-01-21 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.612 0.603 0.612 0.612 0.612 2,222 0.6120 0.00%
2025-01-20 0 0.680 0.650 0.700 - - 0 0 - 0.612 0.585 0.630 - - 0 - 0.00%
2025-01-17 0 0.680 0.650 0.710 - - 0 0 - 0.612 0.585 0.639 - - 0 - 0.00%
2025-01-16 0 0.680 0.640 0.700 0.680 0.680 2,000 1,360 0.6800 0.612 0.576 0.630 0.612 0.612 2,222 0.6120 0.00%
2025-01-15 0 0.680 0.660 0.710 - - 0 0 - 0.612 0.594 0.639 - - 0 - 0.00%
2025-01-14 0 0.680 0.650 0.700 - - 0 0 - 0.612 0.585 0.630 - - 0 - 0.00%
2025-01-13 0 0.680 0.650 0.690 - - 0 0 - 0.612 0.585 0.621 - - 0 - 0.00%
2025-01-10 0 0.680 0.650 0.700 - - 0 0 - 0.612 0.585 0.630 - - 0 - 0.00%
2025-01-09 0 0.680 0.650 0.750 - - 0 0 - 0.612 0.585 0.675 - - 0 - 0.00%
2025-01-08 0 0.680 0.650 0.700 0.630 0.690 624,000 399,440 0.6401 0.612 0.585 0.630 0.567 0.621 693,333 0.5761 0.00%
2025-01-07 0 0.680 0.680 0.700 - - 0 0 - 0.612 0.612 0.630 - - 0 - 0.00%
2025-01-06 0 0.680 0.680 0.730 0.680 0.680 2,000 1,360 0.6800 0.612 0.612 0.657 0.612 0.612 2,222 0.6120 -5.56%
2025-01-03 0 0.720 0.680 0.730 - - 0 0 - 0.648 0.612 0.657 - - 0 - 0.00%
2025-01-02 0 0.720 0.670 0.720 0.710 0.730 102,000 73,380 0.7194 0.648 0.603 0.648 0.639 0.657 113,333 0.6475 -1.37%
2024-12-31 0 0.730 0.630 0.740 - - 0 0 - 0.657 0.567 0.666 - - 0 - 0.00%
2024-12-30 0 0.730 0.710 0.740 - - 0 0 - 0.657 0.639 0.666 - - 0 - 0.00%
2024-12-27 0 0.730 0.670 0.740 - - 0 0 - 0.657 0.603 0.666 - - 0 - 0.00%
2024-12-24 0 0.730 0.680 0.730 - - 0 0 - 0.657 0.612 0.657 - - 0 - -2.67%
2024-12-23 0 0.750 0.640 0.750 0.700 0.750 48,000 34,800 0.7250 0.675 0.576 0.675 0.630 0.675 53,333 0.6525 7.14%
2024-12-20 0 0.700 0.680 0.710 0.700 0.700 2,000 1,400 0.7000 0.630 0.612 0.639 0.630 0.630 2,222 0.6300 2.94%
2024-12-19 0 0.680 0.680 0.700 0.680 0.680 44,000 29,920 0.6800 0.612 0.612 0.630 0.612 0.612 48,889 0.6120 0.00%
2024-12-18 0 0.680 0.680 0.710 0.680 0.710 4,000 2,780 0.6950 0.612 0.612 0.639 0.612 0.639 4,444 0.6255 -1.45%
2024-12-17 0 0.690 0.680 0.710 - - 0 0 - 0.621 0.612 0.639 - - 0 - 0.00%
2024-12-16 0 0.690 0.680 0.700 - - 0 0 - 0.621 0.612 0.630 - - 0 - 0.00%
2024-12-13 0 0.690 0.680 0.750 - - 0 0 - 0.621 0.612 0.675 - - 0 - 0.00%
2024-12-12 0 0.690 0.680 0.690 - - 0 0 - 0.621 0.612 0.621 - - 0 - 0.00%
2024-12-11 0 0.690 0.690 0.700 0.680 0.700 38,000 26,420 0.6953 0.621 0.621 0.630 0.612 0.630 42,222 0.6257 -1.43%
2024-12-10 0 0.700 0.650 0.700 0.700 0.700 356,000 249,200 0.7000 0.630 0.585 0.630 0.630 0.630 395,556 0.6300 1.45%
2024-12-09 0 0.710 0.710 0.770 - - 0 0 - 0.621 0.621 0.673 - - 0 - 0.00%
2024-12-06 0 0.710 0.710 0.770 0.710 0.710 22,000 15,620 0.7100 0.621 0.621 0.673 0.621 0.621 25,153 0.6210 1.43%
2024-12-05 0 0.700 0.700 0.780 - - 0 0 - 0.612 0.612 0.682 - - 0 - 0.00%
2024-12-04 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.612 0.612 0.647 0.612 0.612 2,287 0.6123 -2.78%
2024-12-03 0 0.720 0.720 0.740 0.710 0.710 2,000 1,420 0.7100 0.630 0.630 0.647 0.621 0.621 2,287 0.6210 0.00%
2024-12-02 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.630 0.630 0.647 0.630 0.630 2,287 0.6297 0.00%
2024-11-29 0 0.720 0.720 0.730 0.720 0.720 24,000 17,280 0.7200 0.630 0.630 0.638 0.630 0.630 27,440 0.6297 -1.37%
2024-11-28 0 0.730 0.720 0.730 0.730 0.730 240,000 175,200 0.7300 0.638 0.630 0.638 0.638 0.638 274,396 0.6385 2.82%
2024-11-27 0 0.710 0.710 0.820 0.690 0.700 22,000 15,380 0.6991 0.621 0.621 0.717 0.604 0.612 25,153 0.6115 2.90%
2024-11-26 0 0.690 0.690 0.710 0.680 0.710 66,000 45,020 0.6821 0.604 0.604 0.621 0.595 0.621 75,459 0.5966 -4.17%
2024-11-25 0 0.720 0.690 0.750 - - 0 0 - 0.630 0.604 0.656 - - 0 - 0.00%
2024-11-22 0 0.720 0.680 0.740 - - 0 0 - 0.630 0.595 0.647 - - 0 - 0.00%
2024-11-21 0 0.720 0.680 0.740 - - 0 0 - 0.630 0.595 0.647 - - 0 - 0.00%
2024-11-20 0 0.720 0.680 0.740 - - 0 0 - 0.630 0.595 0.647 - - 0 - 0.00%
2024-11-19 0 0.720 0.650 0.740 0.720 0.720 12,000 8,640 0.7200 0.630 0.569 0.647 0.630 0.630 13,720 0.6297 0.00%
2024-11-18 0 0.720 0.720 0.740 - - 0 0 - 0.630 0.630 0.647 - - 0 - 0.00%
2024-11-15 0 0.720 0.720 0.740 0.720 0.720 4,000 2,880 0.7200 0.630 0.630 0.647 0.630 0.630 4,573 0.6297 -2.70%
2024-11-14 0 0.740 0.720 0.740 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
2024-11-13 0 0.740 0.720 0.740 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
2024-11-12 0 0.740 0.720 0.740 0.740 0.740 100,000 74,000 0.7400 0.647 0.630 0.647 0.647 0.647 114,332 0.6472 0.00%
2024-11-11 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.647 0.630 0.647 0.647 0.647 57,166 0.6472 2.78%
2024-11-08 0 0.720 0.720 0.740 0.720 0.720 20,000 14,400 0.7200 0.630 0.630 0.647 0.630 0.630 22,866 0.6297 0.00%
2024-11-07 0 0.720 0.720 0.730 0.720 0.720 22,000 15,840 0.7200 0.630 0.630 0.638 0.630 0.630 25,153 0.6297 -1.37%
2024-11-06 0 0.730 0.720 0.730 - - 0 0 - 0.638 0.630 0.638 - - 0 - 0.00%
2024-11-05 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-11-04 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-11-01 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-10-31 0 0.730 0.720 0.730 0.740 0.740 200,000 148,000 0.7400 0.638 0.630 0.638 0.647 0.647 228,663 0.6472 0.00%
2024-10-30 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-10-29 0 0.730 0.720 0.730 - - 0 0 - 0.638 0.630 0.638 - - 0 - -1.35%
2024-10-28 0 0.740 0.720 0.740 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
2024-10-25 0 0.740 0.720 0.740 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
2024-10-24 0 0.740 0.720 0.740 0.730 0.740 290,000 212,200 0.7317 0.647 0.630 0.647 0.638 0.647 331,562 0.6400 2.78%
2024-10-23 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.630 0.630 0.647 0.630 0.630 11,433 0.6297 -2.70%
2024-10-22 0 0.740 0.730 0.740 0.740 0.740 2,000 1,480 0.7400 0.647 0.638 0.647 0.647 0.647 2,287 0.6472 1.37%
2024-10-21 0 0.730 0.730 0.740 - - 0 0 - 0.638 0.638 0.647 - - 0 - 0.00%
2024-10-18 0 0.730 0.730 0.740 0.730 0.730 110,000 80,300 0.7300 0.638 0.638 0.647 0.638 0.638 125,765 0.6385 1.39%
2024-10-17 0 0.720 0.720 0.730 0.720 0.730 22,000 16,040 0.7291 0.630 0.630 0.638 0.630 0.638 25,153 0.6377 1.41%
2024-10-16 0 0.710 0.710 0.730 - - 0 0 - 0.621 0.621 0.638 - - 0 - 0.00%
2024-10-15 0 0.710 0.710 0.730 0.710 0.740 24,000 17,700 0.7375 0.621 0.621 0.638 0.621 0.647 27,440 0.6451 -5.33%
2024-10-14 0 0.750 0.720 0.750 0.740 0.750 1,148,000 849,960 0.7404 0.656 0.630 0.656 0.647 0.656 1,312,528 0.6476 4.17%
2024-10-10 0 0.720 0.700 0.740 - - 0 0 - 0.630 0.612 0.647 - - 0 - 0.00%
2024-10-09 0 0.720 0.720 0.740 0.710 0.730 182,000 130,820 0.7188 0.630 0.630 0.647 0.621 0.638 208,084 0.6287 1.41%
2024-10-08 0 0.710 0.710 0.730 0.710 0.730 592,000 422,560 0.7138 0.621 0.621 0.638 0.621 0.638 676,844 0.6243 -1.39%
2024-10-07 0 0.720 0.720 0.750 0.720 0.790 1,854,000 1,360,080 0.7336 0.630 0.630 0.656 0.630 0.691 2,119,710 0.6416 -1.37%
2024-10-04 0 0.730 0.720 0.730 0.720 0.740 88,000 64,320 0.7309 0.638 0.630 0.638 0.630 0.647 100,612 0.6393 -2.67%
2024-10-03 0 0.750 0.700 0.750 0.700 0.750 12,000 8,600 0.7167 0.656 0.612 0.656 0.612 0.656 13,720 0.6268 5.63%
2024-10-02 0 0.710 0.710 0.730 0.700 0.710 36,000 25,500 0.7083 0.621 0.621 0.638 0.612 0.621 41,159 0.6195 -4.05%
2024-09-30 0 0.740 0.740 0.750 0.710 0.710 52,000 36,920 0.7100 0.647 0.647 0.656 0.621 0.621 59,452 0.6210 -1.33%
2024-09-27 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.656 0.612 0.656 0.656 0.656 2,287 0.6560 -1.32%
2024-09-26 0 0.760 0.710 0.760 0.740 0.760 1,008,000 746,080 0.7402 0.665 0.621 0.665 0.647 0.665 1,152,464 0.6474 2.70%
2024-09-25 0 0.740 0.700 0.740 0.740 0.740 2,000 1,480 0.7400 0.647 0.612 0.647 0.647 0.647 2,287 0.6472 0.00%
2024-09-24 0 0.740 0.690 0.740 0.740 0.740 6,000 4,440 0.7400 0.647 0.604 0.647 0.647 0.647 6,860 0.6472 0.00%
2024-09-23 0 0.740 0.720 0.740 0.740 0.740 1,050,000 777,000 0.7400 0.647 0.630 0.647 0.647 0.647 1,200,483 0.6472 4.23%
2024-09-20 0 0.710 0.700 0.740 - - 0 0 - 0.621 0.612 0.647 - - 0 - 0.00%
2024-09-19 0 0.710 0.710 0.720 0.710 0.710 20,000 14,200 0.7100 0.621 0.621 0.630 0.621 0.621 22,866 0.6210 -1.39%
2024-09-17 0 0.720 0.680 0.740 - - 0 0 - 0.630 0.595 0.647 - - 0 - 0.00%
2024-09-16 0 0.720 0.680 0.740 - - 0 0 - 0.630 0.595 0.647 - - 0 - 0.00%
2024-09-13 0 0.720 0.720 0.800 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2024-09-12 0 0.720 0.690 0.780 - - 0 0 - 0.630 0.604 0.682 - - 0 - 0.00%
2024-09-11 0 0.720 0.690 0.730 0.690 0.720 6,000 4,200 0.7000 0.630 0.604 0.638 0.604 0.630 6,860 0.6123 4.35%
2024-09-10 0 0.690 0.690 0.710 - - 0 0 - 0.604 0.604 0.621 - - 0 - 0.00%
2024-09-09 0 0.690 0.690 0.710 - - 0 0 - 0.604 0.604 0.621 - - 0 - 0.00%
2024-09-05 0 0.690 0.680 0.710 - - 0 0 - 0.604 0.595 0.621 - - 0 - 0.00%
2024-09-04 0 0.690 0.690 0.710 - - 0 0 - 0.604 0.604 0.621 - - 0 - 0.00%
2024-09-03 0 0.690 0.690 0.730 - - 0 0 - 0.604 0.604 0.638 - - 0 - 1.47%
2024-09-02 0 0.680 0.680 0.720 0.640 0.680 24,000 15,580 0.6492 0.595 0.595 0.630 0.560 0.595 27,440 0.5678 -5.56%
2024-08-30 0 0.720 0.720 0.770 0.720 0.740 52,000 38,440 0.7392 0.630 0.630 0.673 0.630 0.647 59,452 0.6466 -1.37%
2024-08-29 0 0.730 0.730 0.740 - - 0 0 - 0.638 0.638 0.647 - - 0 - 0.00%
2024-08-28 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-08-27 0 0.730 0.720 0.740 - - 0 0 - 0.638 0.630 0.647 - - 0 - 0.00%
2024-08-26 0 0.730 0.720 0.730 - - 0 0 - 0.638 0.630 0.638 - - 0 - -1.35%
2024-08-23 0 0.740 0.700 0.760 - - 0 0 - 0.647 0.612 0.665 - - 0 - 0.00%
2024-08-22 0 0.740 0.720 0.740 - - 0 0 - 0.647 0.630 0.647 - - 0 - 0.00%
2024-08-21 0 0.740 0.720 0.800 0.740 0.740 10,000 7,400 0.7400 0.647 0.630 0.700 0.647 0.647 11,433 0.6472 0.00%
2024-08-20 0 0.740 0.720 0.740 0.740 0.740 20,000 14,800 0.7400 0.647 0.630 0.647 0.647 0.647 22,866 0.6472 5.71%
2024-08-19 0 0.760 0.760 0.810 0.750 0.800 22,000 17,500 0.7955 0.612 0.612 0.653 0.604 0.644 27,309 0.6408 -6.17%
2024-08-16 0 0.810 0.750 0.810 0.810 0.810 2,000 1,620 0.8100 0.653 0.604 0.653 0.653 0.653 2,483 0.6525 3.85%
2024-08-15 0 0.780 0.780 0.810 - - 0 0 - 0.628 0.628 0.653 - - 0 - 1.30%
2024-08-14 0 0.770 0.750 0.820 - - 0 0 - 0.620 0.604 0.661 - - 0 - 0.00%
2024-08-13 0 0.770 0.760 0.800 - - 0 0 - 0.620 0.612 0.644 - - 0 - 0.00%
2024-08-12 0 0.770 0.760 0.820 0.770 0.770 14,000 10,780 0.7700 0.620 0.612 0.661 0.620 0.620 17,378 0.6203 1.32%
2024-08-09 0 0.760 0.760 0.790 - - 0 0 - 0.612 0.612 0.636 - - 0 - 2.70%
2024-08-08 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.596 0.596 0.628 0.596 0.596 49,653 0.5961 -5.13%
2024-08-07 0 0.780 0.770 0.800 0.760 0.780 102,000 78,060 0.7653 0.628 0.620 0.644 0.612 0.628 126,614 0.6165 1.30%
2024-08-06 0 0.770 0.750 0.770 - - 0 0 - 0.620 0.604 0.620 - - 0 - 0.00%
2024-08-05 0 0.770 0.750 0.770 - - 0 0 - 0.620 0.604 0.620 - - 0 - 0.00%
2024-08-02 0 0.770 0.770 0.810 0.770 0.770 60,000 46,200 0.7700 0.620 0.620 0.653 0.620 0.620 74,479 0.6203 -4.94%
2024-08-01 0 0.810 0.770 0.810 0.830 0.830 10,000 8,300 0.8300 0.653 0.620 0.653 0.669 0.669 12,413 0.6686 3.85%
2024-07-31 0 0.780 0.770 0.850 - - 0 0 - 0.628 0.620 0.685 - - 0 - 0.00%
2024-07-30 0 0.780 0.770 0.870 0.780 0.780 24,000 18,720 0.7800 0.628 0.620 0.701 0.628 0.628 29,792 0.6284 2.63%
2024-07-29 0 0.760 0.750 0.870 - - 0 0 - 0.612 0.604 0.701 - - 0 - 0.00%
2024-07-26 0 0.760 0.750 0.870 - - 0 0 - 0.612 0.604 0.701 - - 0 - 0.00%
2024-07-25 0 0.760 0.750 0.870 0.760 0.760 24,000 18,240 0.7600 0.612 0.604 0.701 0.612 0.612 29,792 0.6123 -1.30%
2024-07-24 0 0.770 0.750 0.870 - - 0 0 - 0.620 0.604 0.701 - - 0 - 0.00%
2024-07-23 0 0.770 0.740 0.870 - - 0 0 - 0.620 0.596 0.701 - - 0 - 0.00%
2024-07-22 0 0.770 0.740 0.870 - - 0 0 - 0.620 0.596 0.701 - - 0 - 0.00%
2024-07-19 0 0.770 0.750 0.870 - - 0 0 - 0.620 0.604 0.701 - - 0 - 0.00%
2024-07-18 0 0.770 0.750 0.790 - - 0 0 - 0.620 0.604 0.636 - - 0 - 0.00%
2024-07-17 0 0.770 0.760 0.780 - - 0 0 - 0.620 0.612 0.628 - - 0 - 0.00%
2024-07-16 0 0.770 0.770 0.790 0.760 0.760 80,000 60,800 0.7600 0.620 0.620 0.636 0.612 0.612 99,305 0.6123 0.00%
2024-07-15 0 0.770 0.750 0.770 - - 0 0 - 0.620 0.604 0.620 - - 0 - 0.00%
2024-07-12 0 0.770 0.770 0.790 - - 0 0 - 0.620 0.620 0.636 - - 0 - 0.00%
2024-07-11 0 0.770 0.750 0.790 - - 0 0 - 0.620 0.604 0.636 - - 0 - 0.00%
2024-07-10 0 0.770 0.750 0.790 - - 0 0 - 0.620 0.604 0.636 - - 0 - 0.00%
2024-07-09 0 0.770 0.770 0.790 0.750 0.750 12,000 9,000 0.7500 0.620 0.620 0.636 0.604 0.604 14,896 0.6042 -1.28%
2024-07-08 0 0.780 0.760 0.790 - - 0 0 - 0.628 0.612 0.636 - - 0 - 0.00%
2024-07-05 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.628 0.628 0.636 0.628 0.628 2,483 0.6284 0.00%
2024-07-04 0 0.780 0.780 0.790 0.780 0.780 2,000 1,560 0.7800 0.628 0.628 0.636 0.628 0.628 2,483 0.6284 0.00%
2024-07-03 0 0.780 0.780 0.790 0.780 0.790 18,000 14,100 0.7833 0.628 0.628 0.636 0.628 0.636 22,344 0.6311 -1.27%
2024-07-02 0 0.790 0.780 0.790 0.790 0.790 26,000 20,540 0.7900 0.636 0.628 0.636 0.636 0.636 32,274 0.6364 1.28%
2024-06-28 0 0.780 0.770 0.790 0.780 0.780 20,000 15,600 0.7800 0.628 0.620 0.636 0.628 0.628 24,826 0.6284 2.63%
2024-06-27 0 0.760 0.760 0.770 0.740 0.740 10,000 7,400 0.7400 0.612 0.612 0.620 0.596 0.596 12,413 0.5961 2.70%
2024-06-26 0 0.740 0.740 0.780 0.740 0.740 20,000 14,800 0.7400 0.596 0.596 0.628 0.596 0.596 24,826 0.5961 0.00%
2024-06-25 0 0.740 0.740 0.780 - - 0 0 - 0.596 0.596 0.628 - - 0 - 0.00%
2024-06-24 0 0.740 0.740 0.770 - - 0 0 - 0.596 0.596 0.620 - - 0 - 0.00%
2024-06-21 0 0.740 0.740 0.760 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2024-06-20 0 0.740 0.730 0.760 0.730 0.740 140,000 102,700 0.7336 0.596 0.588 0.612 0.588 0.596 173,784 0.5910 0.00%
2024-06-19 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.596 0.596 0.628 0.596 0.596 49,653 0.5961 0.00%
2024-06-18 0 0.740 0.740 0.760 0.740 0.740 14,000 10,360 0.7400 0.596 0.596 0.612 0.596 0.596 17,378 0.5961 0.00%
2024-06-17 0 0.740 0.740 0.780 0.740 0.740 46,000 34,040 0.7400 0.596 0.596 0.628 0.596 0.596 57,101 0.5961 1.37%
2024-06-14 0 0.730 0.730 0.750 0.730 0.730 22,000 16,060 0.7300 0.588 0.588 0.604 0.588 0.588 27,309 0.5881 0.00%
2024-06-13 0 0.730 0.730 0.780 0.730 0.730 204,000 148,920 0.7300 0.588 0.588 0.628 0.588 0.588 253,228 0.5881 0.00%
2024-06-12 0 0.730 0.720 0.730 0.750 0.750 92,000 69,000 0.7500 0.588 0.580 0.588 0.604 0.604 114,201 0.6042 -3.95%
2024-06-11 0 0.760 0.720 0.780 - - 0 0 - 0.612 0.580 0.628 - - 0 - 0.00%
2024-06-07 0 0.760 0.660 0.780 - - 0 0 - 0.612 0.532 0.628 - - 0 - 0.00%
2024-06-06 0 0.760 0.760 0.770 0.740 0.760 142,000 107,880 0.7597 0.612 0.612 0.620 0.596 0.612 176,267 0.6120 0.00%
2024-06-05 0 0.760 0.730 0.760 0.740 0.760 222,000 164,400 0.7405 0.612 0.588 0.612 0.596 0.612 275,572 0.5966 4.11%
2024-06-04 0 0.730 0.730 0.760 0.730 0.730 6,000 4,380 0.7300 0.588 0.588 0.612 0.588 0.588 7,448 0.5881 -1.35%
2024-06-03 0 0.740 0.720 0.740 - - 0 0 - 0.596 0.580 0.596 - - 0 - 0.00%
2024-05-31 0 0.740 0.730 0.750 - - 0 0 - 0.596 0.588 0.604 - - 0 - 0.00%
2024-05-30 0 0.740 0.720 0.760 - - 0 0 - 0.596 0.580 0.612 - - 0 - 0.00%
2024-05-29 0 0.740 0.720 0.750 - - 0 0 - 0.596 0.580 0.604 - - 0 - 0.00%
2024-05-28 0 0.740 0.730 0.750 - - 0 0 - 0.596 0.588 0.604 - - 0 - 0.00%
2024-05-27 0 0.740 0.740 0.750 - - 0 0 - 0.596 0.596 0.604 - - 0 - 0.00%
2024-05-24 0 0.740 0.740 0.750 0.730 0.740 20,000 14,680 0.7340 0.596 0.596 0.604 0.588 0.596 24,826 0.5913 -1.33%
2024-05-23 0 0.750 0.730 0.750 - - 0 0 - 0.604 0.588 0.604 - - 0 - 0.00%
2024-05-22 0 0.750 0.740 0.750 0.760 0.760 20,000 15,200 0.7600 0.604 0.596 0.604 0.612 0.612 24,826 0.6123 0.00%
2024-05-21 0 0.750 0.730 0.770 - - 0 0 - 0.604 0.588 0.620 - - 0 - 0.00%
2024-05-20 0 0.750 0.720 0.770 0.750 0.750 56,000 42,000 0.7500 0.604 0.580 0.620 0.604 0.604 69,514 0.6042 0.00%
2024-05-17 0 0.750 0.750 0.770 0.750 0.750 102,000 76,520 0.7502 0.604 0.604 0.620 0.604 0.604 126,614 0.6044 0.00%
2024-05-16 0 0.750 0.750 0.760 - - 0 0 - 0.604 0.604 0.612 - - 0 - 0.00%
2024-05-14 0 0.750 0.760 0.780 0.750 0.750 32,000 24,000 0.7500 0.604 0.612 0.628 0.604 0.604 39,722 0.6042 1.35%
2024-05-13 0 0.740 0.740 0.780 - - 0 0 - 0.596 0.596 0.628 - - 0 - 0.00%
2024-05-10 0 0.740 0.710 0.780 - - 0 0 - 0.596 0.572 0.628 - - 0 - 0.00%
2024-05-09 0 0.740 0.740 0.760 0.740 0.740 52,000 38,480 0.7400 0.596 0.596 0.612 0.596 0.596 64,548 0.5961 0.00%
2024-05-08 0 0.740 0.710 0.770 - - 0 0 - 0.596 0.572 0.620 - - 0 - 0.00%
2024-05-07 0 0.740 0.710 0.740 0.740 0.740 30,000 22,200 0.7400 0.596 0.572 0.596 0.596 0.596 37,239 0.5961 0.00%
2024-05-06 0 0.740 0.710 0.770 - - 0 0 - 0.596 0.572 0.620 - - 0 - 0.00%
2024-05-03 0 0.740 0.730 0.770 - - 0 0 - 0.596 0.588 0.620 - - 0 - 0.00%
2024-05-02 0 0.740 0.720 0.800 - - 0 0 - 0.596 0.580 0.644 - - 0 - 0.00%
2024-04-30 0 0.740 0.720 0.800 - - 0 0 - 0.596 0.580 0.644 - - 0 - 0.00%
2024-04-29 0 0.740 0.720 0.760 0.700 0.740 60,000 42,860 0.7143 0.596 0.580 0.612 0.564 0.596 74,479 0.5755 0.00%
2024-04-26 0 0.740 0.740 0.760 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2024-04-25 0 0.740 0.730 0.740 0.740 0.740 252,000 186,480 0.7400 0.596 0.588 0.596 0.596 0.596 312,812 0.5961 0.00%
2024-04-24 0 0.740 0.740 0.760 0.740 0.740 500,000 370,000 0.7400 0.596 0.596 0.612 0.596 0.596 620,658 0.5961 -1.33%
2024-04-23 0 0.750 0.740 0.760 0.750 0.760 24,000 18,140 0.7558 0.604 0.596 0.612 0.604 0.612 29,792 0.6089 1.35%
2024-04-22 0 0.740 0.700 0.750 - - 0 0 - 0.596 0.564 0.604 - - 0 - 0.00%
2024-04-19 0 0.740 0.700 0.740 0.740 0.740 200,000 146,020 0.7301 0.596 0.564 0.596 0.596 0.596 248,263 0.5882 0.00%
2024-04-18 0 0.740 0.730 0.740 0.740 0.740 28,000 20,720 0.7400 0.596 0.588 0.596 0.596 0.596 34,757 0.5961 -1.33%
2024-04-17 0 0.750 0.740 0.750 - - 0 0 - 0.604 0.596 0.604 - - 0 - -1.32%
2024-04-16 0 0.760 0.740 0.780 - - 0 0 - 0.612 0.596 0.628 - - 0 - 0.00%
2024-04-15 0 0.760 0.740 0.850 - - 0 0 - 0.612 0.596 0.685 - - 0 - 0.00%
2024-04-12 0 0.760 0.740 0.760 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2024-04-11 0 0.760 0.740 0.830 - - 0 0 - 0.612 0.596 0.669 - - 0 - 0.00%
2024-04-10 0 0.760 0.740 0.820 - - 0 0 - 0.612 0.596 0.661 - - 0 - 0.00%
2024-04-09 0 0.760 0.750 0.820 0.750 0.750 252,000 189,000 0.7500 0.612 0.604 0.661 0.604 0.604 312,812 0.6042 0.00%
2024-04-08 0 0.760 0.740 0.760 0.760 0.760 32,000 24,320 0.7600 0.612 0.596 0.612 0.612 0.612 39,722 0.6123 0.00%
2024-04-05 0 0.760 0.740 0.760 - - 0 0 - 0.612 0.596 0.612 - - 0 - 0.00%
2024-04-03 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.612 0.596 0.612 0.612 0.612 124,132 0.6123 0.00%
2024-04-02 0 0.760 0.760 0.860 - - 0 0 - 0.612 0.612 0.693 - - 0 - 0.00%
2024-03-28 0 0.760 0.750 0.770 0.750 0.760 612,000 464,120 0.7584 0.612 0.604 0.620 0.604 0.612 759,685 0.6109 2.70%
2024-03-27 0 0.740 0.740 0.760 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2024-03-26 0 0.740 0.740 0.760 - - 0 0 - 0.596 0.596 0.612 - - 0 - 0.00%
2024-03-25 0 0.740 0.740 0.750 0.740 0.740 80,000 59,200 0.7400 0.596 0.596 0.604 0.596 0.596 99,305 0.5961 0.00%
2024-03-22 0 0.740 0.740 0.750 0.740 0.740 274,000 202,760 0.7400 0.596 0.596 0.604 0.596 0.596 340,121 0.5961 -2.63%
2024-03-21 0 0.760 0.730 0.760 - - 0 0 - 0.612 0.588 0.612 - - 0 - 0.00%
2024-03-20 0 0.760 0.750 0.760 0.750 0.760 52,000 39,020 0.7504 0.612 0.604 0.612 0.604 0.612 64,548 0.6045 1.33%
2024-03-19 0 0.750 0.740 0.760 - - 0 0 - 0.604 0.596 0.612 - - 0 - 0.00%
2024-03-18 0 0.750 0.740 0.760 0.750 0.750 100,000 75,000 0.7500 0.604 0.596 0.612 0.604 0.604 124,132 0.6042 0.00%
2024-03-15 0 0.750 0.750 0.760 - - 0 0 - 0.604 0.604 0.612 - - 0 - 0.00%
2024-03-14 0 0.750 0.750 0.760 - - 0 0 - 0.604 0.604 0.612 - - 0 - 0.00%
2024-03-13 0 0.750 0.730 0.760 0.750 0.760 118,000 88,520 0.7502 0.604 0.588 0.612 0.604 0.612 146,475 0.6043 -1.32%
2024-03-12 0 0.760 0.750 0.760 - - 0 0 - 0.612 0.604 0.612 - - 0 - 0.00%
2024-03-11 0 0.760 0.750 0.760 - - 0 0 - 0.612 0.604 0.612 - - 0 - 0.00%
2024-03-08 0 0.760 0.750 0.830 - - 0 0 - 0.612 0.604 0.669 - - 0 - 0.00%
2024-03-07 0 0.760 0.750 0.830 - - 0 0 - 0.612 0.604 0.669 - - 0 - 0.00%
2024-03-06 0 0.760 0.750 0.830 - - 0 0 - 0.612 0.604 0.669 - - 0 - 0.00%
2024-03-05 0 0.760 0.750 0.830 - - 0 0 - 0.612 0.604 0.669 - - 0 - 0.00%
2024-03-04 0 0.760 0.750 0.800 - - 0 0 - 0.612 0.604 0.644 - - 0 - 0.00%
2024-03-01 0 0.760 0.760 0.820 0.750 0.760 7,000 5,250 0.7500 0.612 0.612 0.661 0.604 0.612 8,689 0.6042 -7.32%
2024-02-29 0 0.820 0.760 0.820 - - 0 0 - 0.661 0.612 0.661 - - 0 - 0.00%
2024-02-28 0 0.820 0.760 0.820 - - 0 0 - 0.661 0.612 0.661 - - 0 - 0.00%
2024-02-27 0 0.820 0.760 0.820 - - 0 0 - 0.661 0.612 0.661 - - 0 - 0.00%
2024-02-26 0 0.820 0.760 0.820 0.800 0.820 84,000 67,880 0.8081 0.661 0.612 0.661 0.644 0.661 104,271 0.6510 3.80%
2024-02-23 0 0.790 0.790 0.820 - - 64,000 50,560 0.7900 0.636 0.636 0.661 - - 79,444 0.6364 0.00%
2024-02-22 0 0.790 0.770 0.820 - - 0 0 - 0.636 0.620 0.661 - - 0 - 0.00%
2024-02-21 0 0.790 0.770 0.820 0.770 0.790 50,000 38,760 0.7752 0.636 0.620 0.661 0.620 0.636 62,066 0.6245 3.95%
2024-02-20 0 0.760 0.740 0.780 0.730 0.820 58,000 43,460 0.7493 0.612 0.596 0.628 0.588 0.661 71,996 0.6036 -3.80%
2024-02-19 0 0.790 0.750 0.800 - - 0 0 - 0.636 0.604 0.644 - - 0 - 0.00%
2024-02-16 0 0.790 0.750 0.800 - - 0 0 - 0.636 0.604 0.644 - - 0 - 0.00%
2024-02-15 0 0.790 0.750 0.800 - - 0 0 - 0.636 0.604 0.644 - - 0 - 0.00%
2024-02-14 0 0.790 0.750 0.800 - - 0 0 - 0.636 0.604 0.644 - - 0 - 0.00%
2024-02-09 0 0.790 0.750 0.790 - - 0 0 - 0.636 0.604 0.636 - - 0 - 0.00%
2024-02-08 0 0.790 0.750 0.790 0.760 0.790 82,000 62,380 0.7607 0.636 0.604 0.636 0.612 0.636 101,788 0.6128 -1.25%
2024-02-07 0 0.800 0.750 0.800 0.750 0.800 102,000 76,600 0.7510 0.644 0.604 0.644 0.604 0.644 126,614 0.6050 3.90%
2024-02-06 0 0.770 0.750 0.800 0.770 0.770 102,000 78,540 0.7700 0.620 0.604 0.644 0.620 0.620 126,614 0.6203 2.67%
2024-02-05 0 0.750 0.750 0.770 0.750 0.770 298,000 226,460 0.7599 0.604 0.604 0.620 0.604 0.620 369,912 0.6122 -2.60%
2024-02-02 0 0.770 0.730 0.790 0.770 0.770 80,000 61,600 0.7700 0.620 0.588 0.636 0.620 0.620 99,305 0.6203 2.67%
2024-02-01 0 0.750 0.750 0.790 0.750 0.770 148,000 112,040 0.7570 0.604 0.604 0.636 0.604 0.620 183,715 0.6099 -2.60%
2024-01-31 0 0.770 0.730 0.770 - - 0 0 - 0.620 0.588 0.620 - - 0 - 0.00%
2024-01-30 0 0.770 0.730 0.770 - - 0 0 - 0.620 0.588 0.620 - - 0 - 0.00%
2024-01-29 0 0.770 0.730 0.770 - - 0 0 - 0.620 0.588 0.620 - - 0 - 0.00%
2024-01-26 0 0.770 0.740 0.750 - - 0 0 - 0.620 0.596 0.604 - - 0 - -2.53%
2024-01-25 0 0.790 0.740 0.790 - - 0 0 - 0.636 0.596 0.636 - - 0 - 0.00%
2024-01-24 0 0.790 0.710 0.790 0.730 0.800 110,000 80,580 0.7325 0.636 0.572 0.636 0.588 0.644 136,545 0.5901 8.22%
2024-01-23 0 0.730 0.730 0.800 0.710 0.770 110,000 80,420 0.7311 0.588 0.588 0.644 0.572 0.620 136,545 0.5890 -1.35%
2024-01-22 0 0.740 0.730 0.790 0.740 0.800 2,286,000 1,811,760 0.7925 0.596 0.588 0.636 0.596 0.644 2,837,648 0.6385 0.00%
2024-01-19 0 0.740 0.730 0.800 - - 0 0 - 0.596 0.588 0.644 - - 0 - 0.00%
2024-01-18 0 0.740 0.730 0.800 - - 0 0 - 0.596 0.588 0.644 - - 0 - 0.00%
2024-01-17 0 0.740 0.720 0.740 0.740 0.740 3,590,000 2,864,440 0.7979 0.596 0.580 0.596 0.596 0.596 4,456,324 0.6428 0.00%
2024-01-16 0 0.740 0.740 0.770 0.740 0.770 166,000 124,200 0.7482 0.596 0.596 0.620 0.596 0.620 206,058 0.6027 -5.13%
2024-01-15 0 0.780 0.760 0.790 0.760 0.780 100,000 76,100 0.7610 0.628 0.612 0.636 0.612 0.628 124,132 0.6131 -2.50%
2024-01-12 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-11 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-10 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-09 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-08 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-05 0 0.800 0.770 0.800 - - 0 0 - 0.644 0.620 0.644 - - 0 - 0.00%
2024-01-04 0 0.800 0.770 0.840 - - 0 0 - 0.644 0.620 0.677 - - 0 - 0.00%
2024-01-03 0 0.800 0.770 0.810 0.760 0.800 20,000 15,300 0.7650 0.644 0.620 0.653 0.612 0.644 24,826 0.6163 0.00%
2024-01-02 0 0.800 0.800 0.820 - - 0 0 - 0.644 0.644 0.661 - - 0 - 0.00%
2023-12-29 0 0.800 0.760 0.800 0.770 0.800 28,000 22,320 0.7971 0.644 0.612 0.644 0.620 0.644 34,757 0.6422 0.00%
2023-12-28 0 0.800 0.800 0.820 0.800 0.820 82,000 65,680 0.8010 0.644 0.644 0.661 0.644 0.661 101,788 0.6453 0.00%
2023-12-27 0 0.800 0.790 0.800 0.780 0.800 80,000 63,460 0.7933 0.644 0.636 0.644 0.628 0.644 99,305 0.6390 3.90%
2023-12-22 0 0.770 0.770 0.880 0.760 0.770 1,774,000 1,365,680 0.7698 0.620 0.620 0.709 0.612 0.620 2,202,094 0.6202 0.00%
2023-12-21 0 0.770 0.760 0.810 0.760 0.770 1,768,000 1,361,340 0.7700 0.620 0.612 0.653 0.612 0.620 2,194,646 0.6203 -1.28%
2023-12-20 0 0.780 0.760 0.810 - - 0 0 - 0.628 0.612 0.653 - - 0 - 0.00%
2023-12-19 0 0.780 0.760 0.880 0.780 0.780 6,000 4,680 0.7800 0.628 0.612 0.709 0.628 0.628 7,448 0.6284 1.30%
2023-12-18 0 0.770 0.770 0.780 0.760 0.770 204,000 155,060 0.7601 0.620 0.620 0.628 0.612 0.620 253,228 0.6123 -1.28%
2023-12-15 0 0.780 0.760 0.800 - - 0 0 - 0.628 0.612 0.644 - - 0 - 0.00%
2023-12-14 0 0.780 0.750 0.810 - - 0 0 - 0.628 0.604 0.653 - - 0 - 0.00%
2023-12-13 0 0.780 0.740 0.880 - - 0 0 - 0.628 0.596 0.709 - - 0 - 0.00%
2023-12-12 0 0.780 0.740 0.850 - - 0 0 - 0.628 0.596 0.685 - - 0 - 0.00%
2023-12-11 0 0.780 0.760 0.800 - - 0 0 - 0.628 0.612 0.644 - - 0 - -0.00%
2023-12-08 0 0.800 0.760 0.810 - - 0 0 - 0.628 0.597 0.636 - - 0 - 0.00%
2023-12-07 0 0.800 0.780 0.800 0.800 0.800 10,000 8,000 0.8000 0.628 0.613 0.628 0.628 0.628 12,731 0.6284 3.90%
2023-12-06 0 0.770 0.770 0.800 0.760 0.770 402,000 306,540 0.7625 0.605 0.605 0.628 0.597 0.605 511,804 0.5989 -3.75%
2023-12-05 0 0.800 0.760 0.800 0.760 0.800 314,000 239,360 0.7623 0.628 0.597 0.628 0.597 0.628 399,767 0.5987 3.90%
2023-12-04 0 0.770 0.770 0.820 0.770 0.820 52,000 42,540 0.8181 0.605 0.605 0.644 0.605 0.644 66,204 0.6426 -10.47%
2023-12-01 0 0.860 0.800 0.820 0.780 0.860 16,000 12,760 0.7975 0.675 0.628 0.644 0.613 0.675 20,370 0.6264 10.26%
2023-11-30 0 0.780 0.780 0.800 - - 0 0 - 0.613 0.613 0.628 - - 0 - 0.00%
2023-11-29 0 0.780 0.780 0.800 0.760 0.760 256,000 194,560 0.7600 0.613 0.613 0.628 0.597 0.597 325,925 0.5969 1.30%
2023-11-28 0 0.770 0.770 0.800 - - 0 0 - 0.605 0.605 0.628 - - 0 - 1.32%
2023-11-27 0 0.760 0.760 0.800 - - 0 0 - 0.597 0.597 0.628 - - 0 - 0.00%
2023-11-24 0 0.760 0.750 0.800 - - 0 0 - 0.597 0.589 0.628 - - 0 - 0.00%
2023-11-23 0 0.760 0.750 0.800 - - 0 0 - 0.597 0.589 0.628 - - 0 - 0.00%
2023-11-22 0 0.760 0.750 0.800 - - 0 0 - 0.597 0.589 0.628 - - 0 - 0.00%
2023-11-21 0 0.760 0.760 0.800 0.750 0.760 152,000 114,420 0.7528 0.597 0.597 0.628 0.589 0.597 193,518 0.5913 1.33%
2023-11-20 0 0.750 0.750 0.870 0.740 0.750 106,000 78,480 0.7404 0.589 0.589 0.683 0.581 0.589 134,953 0.5815 5.63%
2023-11-17 0 0.710 0.710 0.740 - - 0 0 - 0.558 0.558 0.581 - - 0 - 0.00%
2023-11-16 0 0.710 0.700 0.740 - - 0 0 - 0.558 0.550 0.581 - - 0 - 0.00%
2023-11-15 0 0.710 0.710 0.740 - - 0 0 - 0.558 0.558 0.581 - - 0 - 0.00%
2023-11-14 0 0.710 0.710 0.730 0.700 0.700 50,000 35,000 0.7000 0.558 0.558 0.573 0.550 0.550 63,657 0.5498 -2.74%
2023-11-13 0 0.730 0.700 0.740 - - 0 0 - 0.573 0.550 0.581 - - 0 - 0.00%
2023-11-10 0 0.730 0.690 0.730 - - 0 0 - 0.573 0.542 0.573 - - 0 - -1.35%
2023-11-09 0 0.740 0.700 0.740 - - 0 0 - 0.581 0.550 0.581 - - 0 - 0.00%
2023-11-08 0 0.740 0.710 0.740 - - 0 0 - 0.581 0.558 0.581 - - 0 - 0.00%
2023-11-07 0 0.740 0.700 0.740 - - 0 0 - 0.581 0.550 0.581 - - 0 - -1.33%
2023-11-06 0 0.750 0.710 0.750 - - 0 0 - 0.589 0.558 0.589 - - 0 - 0.00%
2023-11-03 0 0.750 0.700 0.750 - - 0 0 - 0.589 0.550 0.589 - - 0 - 0.00%
2023-11-02 0 0.750 0.700 0.750 - - 0 0 - 0.589 0.550 0.589 - - 0 - 0.00%
2023-11-01 0 0.750 0.710 0.750 - - 0 0 - 0.589 0.558 0.589 - - 0 - -1.32%
2023-10-31 0 0.760 0.700 0.760 - - 0 0 - 0.597 0.550 0.597 - - 0 - -1.30%
2023-10-30 0 0.770 0.750 0.770 - - 0 0 - 0.605 0.589 0.605 - - 0 - -1.28%
2023-10-27 0 0.780 0.710 0.820 0.720 0.780 182,000 131,160 0.7207 0.613 0.558 0.644 0.566 0.613 231,712 0.5660 11.43%
2023-10-26 0 0.700 0.700 0.720 0.700 0.700 482,000 337,400 0.7000 0.550 0.550 0.566 0.550 0.550 613,656 0.5498 0.00%
2023-10-25 0 0.700 0.700 0.730 0.700 0.710 284,000 199,020 0.7008 0.550 0.550 0.573 0.550 0.558 361,573 0.5504 -1.41%
2023-10-24 0 0.710 0.710 0.740 0.700 0.700 40,000 28,000 0.7000 0.558 0.558 0.581 0.550 0.550 50,926 0.5498 0.00%
2023-10-20 0 0.710 0.710 0.760 - - 0 0 - 0.558 0.558 0.597 - - 0 - 0.00%
2023-10-19 0 0.710 0.710 0.760 0.710 0.710 22,000 15,620 0.7100 0.558 0.558 0.597 0.558 0.558 28,009 0.5577 -2.74%
2023-10-18 0 0.730 0.710 0.760 - - 0 0 - 0.573 0.558 0.597 - - 0 - 0.00%
2023-10-17 0 0.730 0.720 0.760 - - 0 0 - 0.573 0.566 0.597 - - 0 - 0.00%
2023-10-16 0 0.730 0.710 0.860 - - 0 0 - 0.573 0.558 0.675 - - 0 - 0.00%
2023-10-13 0 0.730 0.720 0.730 0.730 0.730 100,000 73,000 0.7300 0.573 0.566 0.573 0.573 0.573 127,314 0.5734 -1.35%
2023-10-12 0 0.740 0.740 0.750 0.730 0.740 546,000 398,980 0.7307 0.581 0.581 0.589 0.573 0.581 695,137 0.5740 2.78%
2023-10-11 0 0.720 0.720 0.750 0.720 0.760 64,000 48,140 0.7522 0.566 0.566 0.589 0.566 0.597 81,481 0.5908 0.00%
2023-10-10 0 0.720 0.720 0.780 0.710 0.720 30,000 21,340 0.7113 0.566 0.566 0.613 0.558 0.566 38,194 0.5587 0.00%
2023-10-09 0 0.720 0.690 0.800 - - 0 0 - 0.566 0.542 0.628 - - 0 - 0.00%
2023-10-06 0 0.720 0.720 0.850 - - 0 0 - 0.566 0.566 0.668 - - 0 - 0.00%
2023-10-05 0 0.720 0.720 0.850 0.720 0.720 2,000 1,440 0.7200 0.566 0.566 0.668 0.566 0.566 2,546 0.5655 0.00%
2023-10-04 0 0.720 0.720 0.820 - - 0 0 - 0.566 0.566 0.644 - - 0 - 0.00%
2023-10-03 0 0.720 0.710 0.850 - - 0 0 - 0.566 0.558 0.668 - - 0 - 0.00%
2023-09-29 0 0.720 0.710 0.770 - - 0 0 - 0.566 0.558 0.605 - - 0 - 0.00%
2023-09-28 0 0.720 0.710 0.800 - - 0 0 - 0.566 0.558 0.628 - - 0 - 0.00%
2023-09-27 0 0.720 0.720 0.830 - - 0 0 - 0.566 0.566 0.652 - - 0 - 0.00%
2023-09-26 0 0.720 0.720 0.840 - - 0 0 - 0.566 0.566 0.660 - - 0 - 0.00%
2023-09-25 0 0.720 0.720 0.820 0.700 0.720 4,000 2,840 0.7100 0.566 0.566 0.644 0.550 0.566 5,093 0.5577 -5.26%
2023-09-22 0 0.760 0.750 0.780 - - 0 0 - 0.597 0.589 0.613 - - 0 - 0.00%
2023-09-21 0 0.760 0.750 0.790 - - 0 0 - 0.597 0.589 0.621 - - 0 - 0.00%
2023-09-20 0 0.760 0.760 0.830 0.760 0.800 8,000 6,320 0.7900 0.597 0.597 0.652 0.597 0.628 10,185 0.6205 0.00%
2023-09-19 0 0.760 0.760 0.790 - - 0 0 - 0.597 0.597 0.621 - - 0 - 2.70%
2023-09-18 0 0.740 0.740 0.790 0.740 0.740 2,000 1,480 0.7400 0.581 0.581 0.621 0.581 0.581 2,546 0.5812 0.00%
2023-09-15 0 0.740 0.740 0.790 - - 0 0 - 0.581 0.581 0.621 - - 0 - 1.37%
2023-09-14 0 0.730 0.730 0.810 - - 0 0 - 0.573 0.573 0.636 - - 0 - 0.00%
2023-09-13 0 0.730 0.730 0.810 - - 0 0 - 0.573 0.573 0.636 - - 0 - 0.00%
2023-09-12 0 0.730 0.730 0.820 0.700 0.820 4,000 3,040 0.7600 0.573 0.573 0.644 0.550 0.644 5,093 0.5969 -1.35%
2023-09-11 0 0.740 0.690 0.820 - - 0 0 - 0.581 0.542 0.644 - - 0 - 0.00%
2023-09-07 0 0.740 0.710 0.820 - - 0 0 - 0.581 0.558 0.644 - - 0 - 0.00%
2023-09-06 0 0.740 0.720 0.820 - - 0 0 - 0.581 0.566 0.644 - - 0 - 0.00%
2023-09-05 0 0.740 0.720 0.820 - - 0 0 - 0.581 0.566 0.644 - - 0 - 0.00%
2023-09-04 0 0.740 0.720 0.800 0.730 0.740 6,000 4,400 0.7333 0.581 0.566 0.628 0.573 0.581 7,639 0.5760 -5.13%
2023-08-31 0 0.780 0.720 0.800 - - 0 0 - 0.613 0.566 0.628 - - 0 - 0.00%
2023-08-30 0 0.780 0.710 0.780 - - 0 0 - 0.613 0.558 0.613 - - 0 - 0.00%
2023-08-29 0 0.780 0.760 0.850 0.780 0.780 20,000 15,600 0.7800 0.613 0.597 0.668 0.613 0.613 25,463 0.6127 2.63%
2023-08-28 0 0.820 0.820 0.850 - - 0 0 - 0.597 0.597 0.619 - - 0 - 0.00%
2023-08-25 0 0.820 0.800 0.820 0.820 0.820 6,000 4,920 0.8200 0.597 0.582 0.597 0.597 0.597 8,242 0.5969 -1.20%
2023-08-24 0 0.830 0.790 0.850 - - 0 0 - 0.604 0.575 0.619 - - 0 - 0.00%
2023-08-23 0 0.830 0.800 0.840 0.760 0.830 340,000 265,500 0.7809 0.604 0.582 0.612 0.553 0.604 467,043 0.5685 -2.35%
2023-08-22 0 0.850 0.770 0.850 - - 0 0 - 0.619 0.561 0.619 - - 0 - 0.00%
2023-08-21 0 0.850 0.780 0.890 - - 0 0 - 0.619 0.568 0.648 - - 0 - 0.00%
2023-08-18 0 0.850 0.780 0.890 - - 0 0 - 0.619 0.568 0.648 - - 0 - 0.00%
2023-08-17 0 0.850 0.760 0.860 - - 0 0 - 0.619 0.553 0.626 - - 0 - 0.00%
2023-08-16 0 0.850 0.850 - 0.800 0.850 126,000 106,900 0.8484 0.619 0.619 - 0.582 0.619 173,081 0.6176 6.25%
2023-08-15 0 0.800 0.800 0.820 0.800 0.800 52,000 41,600 0.8000 0.582 0.582 0.597 0.582 0.582 71,430 0.5824 -2.44%
2023-08-14 0 0.820 0.800 0.850 - - 0 0 - 0.597 0.582 0.619 - - 0 - 0.00%
2023-08-11 0 0.820 0.820 0.880 0.810 0.820 110,000 89,900 0.8173 0.597 0.597 0.641 0.590 0.597 151,102 0.5950 1.23%
2023-08-10 0 0.810 0.800 0.820 0.780 0.840 32,000 26,040 0.8138 0.590 0.582 0.597 0.568 0.612 43,957 0.5924 -3.57%
2023-08-09 0 0.840 0.840 0.880 0.840 0.840 4,000 3,360 0.8400 0.612 0.612 0.641 0.612 0.612 5,495 0.6115 -2.33%
2023-08-08 0 0.860 0.840 0.890 - - 0 0 - 0.626 0.612 0.648 - - 0 - 0.00%
2023-08-07 0 0.860 0.840 0.890 - - 0 0 - 0.626 0.612 0.648 - - 0 - 0.00%
2023-08-04 0 0.860 0.860 0.890 - - 0 0 - 0.626 0.626 0.648 - - 0 - 0.00%
2023-08-03 0 0.860 0.860 0.880 - - 0 0 - 0.626 0.626 0.641 - - 0 - 0.00%
2023-08-02 0 0.860 0.860 0.870 0.830 0.920 64,000 53,860 0.8416 0.626 0.626 0.633 0.604 0.670 87,914 0.6126 3.61%
2023-08-01 0 0.830 0.830 0.890 0.830 0.830 2,000 1,660 0.8300 0.604 0.604 0.648 0.604 0.604 2,747 0.6042 0.00%
2023-07-31 0 0.830 0.830 0.870 0.830 0.830 18,000 14,940 0.8300 0.604 0.604 0.633 0.604 0.604 24,726 0.6042 -5.68%
2023-07-28 0 0.880 0.820 0.880 - - 0 0 - 0.641 0.597 0.641 - - 0 - 0.00%
2023-07-27 0 0.880 0.860 0.880 0.870 0.880 104,000 91,080 0.8758 0.641 0.626 0.641 0.633 0.641 142,860 0.6375 1.15%
2023-07-26 0 0.870 0.860 0.880 0.870 0.880 32,000 28,140 0.8794 0.633 0.626 0.641 0.633 0.641 43,957 0.6402 -3.33%
2023-07-25 0 0.900 0.870 0.900 - - 0 0 - 0.655 0.633 0.655 - - 0 - 0.00%
2023-07-24 0 0.900 0.870 0.900 0.940 0.940 2,000 1,880 0.9400 0.655 0.633 0.655 0.684 0.684 2,747 0.6843 3.45%
2023-07-21 0 0.870 0.860 0.870 0.860 0.880 70,000 61,080 0.8726 0.633 0.626 0.633 0.626 0.641 96,156 0.6352 -1.14%
2023-07-20 0 0.880 0.860 0.880 0.870 0.880 10,000 8,780 0.8780 0.641 0.626 0.641 0.633 0.641 13,737 0.6392 2.33%
2023-07-19 0 0.860 0.850 0.860 0.860 0.860 2,000 1,720 0.8600 0.626 0.619 0.626 0.626 0.626 2,747 0.6261 -1.15%
2023-07-18 0 0.870 0.850 0.880 0.870 0.880 26,000 22,660 0.8715 0.633 0.619 0.641 0.633 0.641 35,715 0.6345 4.82%
2023-07-14 0 0.830 0.800 0.830 0.830 0.830 82,000 68,060 0.8300 0.604 0.582 0.604 0.604 0.604 112,640 0.6042 0.00%
2023-07-13 0 0.830 0.830 0.980 - - 0 0 - 0.604 0.604 0.713 - - 0 - 0.00%
2023-07-12 0 0.830 0.820 0.860 0.820 0.830 210,000 172,300 0.8205 0.604 0.597 0.626 0.597 0.604 288,468 0.5973 2.47%
2023-07-11 0 0.810 0.810 0.870 0.800 0.800 10,000 8,000 0.8000 0.590 0.590 0.633 0.582 0.582 13,737 0.5824 -1.22%
2023-07-10 0 0.820 0.810 0.850 0.820 0.980 72,000 59,780 0.8303 0.597 0.590 0.619 0.597 0.713 98,903 0.6044 1.23%
2023-07-07 0 0.810 0.810 0.820 0.780 0.780 38,000 29,640 0.7800 0.590 0.590 0.597 0.568 0.568 52,199 0.5678 -1.22%
2023-07-06 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.597 0.582 0.597 0.597 0.597 57,694 0.5969 2.50%
2023-07-05 0 0.800 0.790 0.820 - - 0 0 - 0.582 0.575 0.597 - - 0 - 0.00%
2023-07-04 0 0.800 0.800 0.820 0.790 0.800 80,000 63,700 0.7963 0.582 0.582 0.597 0.575 0.582 109,892 0.5797 0.00%
2023-07-03 0 0.800 0.810 0.820 0.790 0.810 10,000 7,980 0.7980 0.582 0.590 0.597 0.575 0.590 13,737 0.5809 1.27%
2023-06-30 0 0.790 0.790 0.800 0.790 0.800 258,000 204,580 0.7929 0.575 0.575 0.582 0.575 0.582 354,403 0.5773 0.00%
2023-06-29 0 0.790 0.790 0.820 0.790 0.820 98,000 78,520 0.8012 0.575 0.575 0.597 0.575 0.597 134,618 0.5833 0.00%
2023-06-28 0 0.790 0.760 0.790 0.770 0.790 372,000 286,920 0.7713 0.575 0.553 0.575 0.561 0.575 511,000 0.5615 6.76%
2023-06-27 0 0.740 0.730 0.750 0.720 0.740 568,000 415,740 0.7319 0.539 0.531 0.546 0.524 0.539 780,237 0.5328 4.23%
2023-06-26 0 0.710 0.710 0.840 - - 0 0 - 0.517 0.517 0.612 - - 0 - 1.43%
2023-06-23 0 0.700 0.700 0.840 0.700 0.710 438,000 309,300 0.7062 0.510 0.510 0.612 0.510 0.517 601,661 0.5141 -2.78%
2023-06-21 0 0.720 0.720 0.750 - - 0 0 - 0.524 0.524 0.546 - - 0 - 0.00%
2023-06-20 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 0.524 0.524 0.531 0.524 0.524 63,188 0.5241 2.86%
2023-06-19 0 0.700 0.690 0.720 - - 0 0 - 0.510 0.502 0.524 - - 0 - 0.00%
2023-06-16 0 0.700 0.690 0.750 - - 0 0 - 0.510 0.502 0.546 - - 0 - 0.00%
2023-06-15 0 0.700 0.690 0.750 - - 0 0 - 0.510 0.502 0.546 - - 0 - 0.00%
2023-06-14 0 0.700 0.690 0.800 - - 0 0 - 0.510 0.502 0.582 - - 0 - 0.00%
2023-06-13 0 0.700 0.700 0.750 - - 0 0 - 0.510 0.510 0.546 - - 0 - 0.00%
2023-06-12 0 0.700 0.690 0.800 - - 0 0 - 0.510 0.502 0.582 - - 0 - 0.00%
2023-06-09 0 0.700 0.680 0.750 - - 0 0 - 0.510 0.495 0.546 - - 0 - 0.00%
2023-06-08 0 0.700 0.690 0.750 - - 0 0 - 0.510 0.502 0.546 - - 0 - 0.00%
2023-06-07 0 0.700 0.690 0.700 0.700 0.700 6,000 4,200 0.7000 0.510 0.502 0.510 0.510 0.510 8,242 0.5096 1.45%
2023-06-06 0 0.690 0.690 0.800 0.690 0.690 6,000 4,140 0.6900 0.502 0.502 0.582 0.502 0.502 8,242 0.5023 -1.43%
2023-06-05 0 0.700 0.690 0.800 - - 0 0 - 0.510 0.502 0.582 - - 0 - 0.00%
2023-06-02 0 0.700 0.700 0.800 0.700 0.700 100,000 70,000 0.7000 0.510 0.510 0.582 0.510 0.510 137,366 0.5096 0.00%
2023-06-01 0 0.700 0.700 0.800 0.700 0.700 162,000 113,400 0.7000 0.510 0.510 0.582 0.510 0.510 222,532 0.5096 -5.41%
2023-05-31 0 0.740 0.690 0.780 - - 0 0 - 0.539 0.502 0.568 - - 0 - 0.00%
2023-05-30 0 0.740 0.710 0.810 - - 0 0 - 0.539 0.517 0.590 - - 0 - 0.00%
2023-05-29 0 0.740 0.680 0.750 - - 0 0 - 0.539 0.495 0.546 - - 0 - 0.00%
2023-05-25 0 0.740 0.690 0.750 - - 0 0 - 0.539 0.502 0.546 - - 0 - 0.00%
2023-05-24 0 0.740 0.690 0.750 - - 0 0 - 0.539 0.502 0.546 - - 0 - 0.00%
2023-05-23 0 0.740 0.700 0.750 - - 0 0 - 0.539 0.510 0.546 - - 0 - 0.00%
2023-05-22 0 0.740 0.700 0.750 - - 0 0 - 0.539 0.510 0.546 - - 0 - 0.00%
2023-05-19 0 0.740 0.700 0.750 - - 0 0 - 0.539 0.510 0.546 - - 0 - 0.00%
2023-05-18 0 0.740 0.700 0.740 0.680 0.740 126,000 91,560 0.7267 0.539 0.510 0.539 0.495 0.539 173,081 0.5290 4.23%
2023-05-17 0 0.710 0.710 0.740 0.710 0.730 12,000 8,720 0.7267 0.517 0.517 0.539 0.517 0.531 16,484 0.5290 0.00%
2023-05-16 0 0.710 0.710 0.750 - - 0 0 - 0.517 0.517 0.546 - - 0 - 0.00%
2023-05-15 0 0.710 0.710 0.750 - - 0 0 - 0.517 0.517 0.546 - - 0 - 0.00%
2023-05-12 0 0.710 0.700 0.740 0.700 0.710 46,000 32,640 0.7096 0.517 0.510 0.539 0.510 0.517 63,188 0.5166 -1.39%
2023-05-11 0 0.720 0.720 0.750 0.710 0.720 4,000 2,860 0.7150 0.524 0.524 0.546 0.517 0.524 5,495 0.5205 -2.70%
2023-05-10 0 0.740 0.730 0.740 0.730 0.760 284,000 210,400 0.7408 0.539 0.531 0.539 0.531 0.553 390,118 0.5393 12.12%
2023-05-09 0 0.660 0.660 0.720 0.660 0.680 42,000 28,520 0.6790 0.480 0.480 0.524 0.480 0.495 57,694 0.4943 -2.94%
2023-05-08 0 0.680 0.660 0.720 - - 0 0 - 0.495 0.480 0.524 - - 0 - 0.00%
2023-05-05 0 0.680 0.680 0.720 0.680 0.700 32,000 22,000 0.6875 0.495 0.495 0.524 0.495 0.510 43,957 0.5005 -1.45%
2023-05-04 0 0.690 0.690 0.700 0.690 0.710 46,000 32,480 0.7061 0.502 0.502 0.510 0.502 0.517 63,188 0.5140 -5.48%
2023-05-03 0 0.730 0.710 0.740 - - 0 0 - 0.531 0.517 0.539 - - 0 - 0.00%
2023-05-02 0 0.730 0.740 0.750 0.720 0.740 12,000 8,840 0.7367 0.531 0.539 0.546 0.524 0.539 16,484 0.5363 0.00%
2023-04-28 0 0.730 0.710 0.820 - - 0 0 - 0.531 0.517 0.597 - - 0 - 0.00%
2023-04-27 0 0.730 0.730 0.760 0.720 0.720 18,000 12,960 0.7200 0.531 0.531 0.553 0.524 0.524 24,726 0.5241 1.39%
2023-04-26 0 0.720 0.720 0.810 - - 0 0 - 0.524 0.524 0.590 - - 0 - 0.00%
2023-04-25 0 0.720 0.720 0.750 - - 0 0 - 0.524 0.524 0.546 - - 0 - 1.41%
2023-04-24 0 0.710 0.710 0.800 - - 0 0 - 0.517 0.517 0.582 - - 0 - 0.00%
2023-04-21 0 0.710 0.710 0.820 0.710 0.720 12,000 8,540 0.7117 0.517 0.517 0.597 0.517 0.524 16,484 0.5181 -2.74%
2023-04-20 0 0.730 0.710 0.810 - - 0 0 - 0.531 0.517 0.590 - - 0 - 0.00%
2023-04-19 0 0.730 0.720 0.820 - - 0 0 - 0.531 0.524 0.597 - - 0 - 0.00%
2023-04-18 0 0.730 0.700 0.820 - - 0 0 - 0.531 0.510 0.597 - - 0 - 0.00%
2023-04-17 0 0.730 0.700 0.820 - - 0 0 - 0.531 0.510 0.597 - - 0 - 0.00%
2023-04-14 0 0.730 0.710 0.840 - - 0 0 - 0.531 0.517 0.612 - - 0 - 0.00%
2023-04-13 0 0.730 0.710 0.840 - - 0 0 - 0.531 0.517 0.612 - - 0 - 0.00%
2023-04-12 0 0.730 0.720 0.820 0.730 0.730 4,000 2,920 0.7300 0.531 0.524 0.597 0.531 0.531 5,495 0.5314 0.00%
2023-04-11 0 0.730 0.730 0.820 0.730 0.730 110,000 80,300 0.7300 0.531 0.531 0.597 0.531 0.531 151,102 0.5314 0.00%
2023-04-06 0 0.730 0.700 0.730 - - 0 0 - 0.531 0.510 0.531 - - 0 - 0.00%
2023-04-04 0 0.730 0.730 0.820 - - 0 0 - 0.531 0.531 0.597 - - 0 - 0.00%
2023-04-03 0 0.730 0.700 0.820 - - 0 0 - 0.531 0.510 0.597 - - 0 - 0.00%
2023-03-31 0 0.730 0.730 0.820 - - 0 0 - 0.531 0.531 0.597 - - 0 - 1.39%
2023-03-30 0 0.720 0.720 0.840 - - 0 0 - 0.524 0.524 0.612 - - 0 - 0.00%
2023-03-29 0 0.720 0.690 0.800 0.720 0.730 5,834 4,128 0.7076 0.524 0.502 0.582 0.524 0.531 8,014 0.5151 -2.70%
2023-03-28 0 0.740 0.730 0.820 0.710 0.750 8,000 5,900 0.7375 0.539 0.531 0.597 0.517 0.546 10,989 0.5369 -2.63%
2023-03-27 0 0.760 0.750 0.820 0.760 0.760 24,000 18,240 0.7600 0.553 0.546 0.597 0.553 0.553 32,968 0.5533 -2.56%
2023-03-24 0 0.780 0.740 0.840 - - 0 0 - 0.568 0.539 0.612 - - 0 - 0.00%
2023-03-23 0 0.780 0.740 0.820 - - 0 0 - 0.568 0.539 0.597 - - 0 - 0.00%
2023-03-22 0 0.780 0.750 0.820 - - 0 0 - 0.568 0.546 0.597 - - 0 - 0.00%
2023-03-21 0 0.780 0.740 0.820 - - 0 0 - 0.568 0.539 0.597 - - 0 - 0.00%
2023-03-20 0 0.780 0.730 0.800 - - 0 0 - 0.568 0.531 0.582 - - 0 - 0.00%
2023-03-17 0 0.780 0.750 0.820 - - 0 0 - 0.568 0.546 0.597 - - 0 - 0.00%
2023-03-16 0 0.780 0.730 0.780 - - 0 0 - 0.568 0.531 0.568 - - 0 - -1.27%
2023-03-15 0 0.790 0.750 0.820 - - 0 0 - 0.575 0.546 0.597 - - 0 - 0.00%
2023-03-14 0 0.790 0.740 0.820 - - 0 0 - 0.575 0.539 0.597 - - 0 - 0.00%
2023-03-13 0 0.790 0.750 0.820 - - 0 0 - 0.575 0.546 0.597 - - 0 - 0.00%
2023-03-10 0 0.790 0.750 0.850 - - 0 0 - 0.575 0.546 0.619 - - 0 - 0.00%
2023-03-09 0 0.790 0.740 0.850 - - 0 0 - 0.575 0.539 0.619 - - 0 - 0.00%
2023-03-08 0 0.790 0.790 0.850 0.780 0.780 10,000 7,800 0.7800 0.575 0.575 0.619 0.568 0.568 13,737 0.5678 1.28%
2023-03-07 0 0.780 0.740 0.830 0.780 0.780 10,000 7,800 0.7800 0.568 0.539 0.604 0.568 0.568 13,737 0.5678 0.00%
2023-03-06 0 0.780 0.770 0.850 0.780 0.780 68,000 53,040 0.7800 0.568 0.561 0.619 0.568 0.568 93,409 0.5678 1.30%
2023-03-03 0 0.770 0.770 0.840 0.750 0.760 36,000 27,260 0.7572 0.561 0.561 0.612 0.546 0.553 49,452 0.5512 -1.28%
2023-03-02 0 0.780 0.780 0.810 - - 0 0 - 0.568 0.568 0.590 - - 0 - 0.00%
2023-03-01 0 0.780 0.780 0.810 0.780 0.810 80,000 62,580 0.7823 0.568 0.568 0.590 0.568 0.590 109,892 0.5695 0.00%
2023-02-28 0 0.780 0.760 0.820 0.780 0.780 80,000 62,400 0.7800 0.568 0.553 0.597 0.568 0.568 109,892 0.5678 -8.24%
2023-02-27 0 0.850 0.770 0.850 0.800 0.850 204,000 167,660 0.8219 0.619 0.561 0.619 0.582 0.619 280,226 0.5983 7.59%
2023-02-24 0 0.790 0.790 0.800 0.780 0.790 12,000 9,400 0.7833 0.575 0.575 0.582 0.568 0.575 16,484 0.5703 8.22%
2023-02-23 0 0.730 0.730 0.780 - - 0 0 - 0.531 0.531 0.568 - - 0 - 0.00%
2023-02-22 0 0.730 0.680 0.790 0.710 0.730 30,000 21,620 0.7207 0.531 0.495 0.575 0.517 0.531 41,210 0.5246 -7.59%
2023-02-21 0 0.790 0.720 0.790 0.810 0.810 30,000 24,300 0.8100 0.575 0.524 0.575 0.590 0.590 41,210 0.5897 2.60%
2023-02-20 0 0.770 0.710 0.800 - - 0 0 - 0.561 0.517 0.582 - - 0 - 0.00%
2023-02-17 0 0.770 0.700 0.800 - - 0 0 - 0.561 0.510 0.582 - - 0 - 0.00%
2023-02-16 0 0.770 0.700 0.800 - - 0 0 - 0.561 0.510 0.582 - - 0 - 0.00%
2023-02-15 0 0.770 0.700 0.790 - - 0 0 - 0.561 0.510 0.575 - - 0 - 0.00%
2023-02-14 0 0.770 0.710 0.810 - - 0 0 - 0.561 0.517 0.590 - - 0 - 0.00%
2023-02-13 0 0.770 0.740 0.810 0.770 0.770 56,000 43,420 0.7754 0.561 0.539 0.590 0.561 0.561 76,925 0.5644 0.00%
2023-02-10 0 0.770 0.740 0.770 0.770 0.770 20,000 15,400 0.7700 0.561 0.539 0.561 0.561 0.561 27,473 0.5605 0.00%
2023-02-09 0 0.770 0.710 0.790 0.770 0.770 20,000 15,400 0.7700 0.561 0.517 0.575 0.561 0.561 27,473 0.5605 2.67%
2023-02-08 0 0.750 0.710 0.800 - - 0 0 - 0.546 0.517 0.582 - - 0 - 0.00%
2023-02-07 0 0.750 0.700 0.800 - - 0 0 - 0.546 0.510 0.582 - - 0 - 0.00%
2023-02-06 0 0.750 0.700 0.750 - - 0 0 - 0.546 0.510 0.546 - - 0 - 0.00%
2023-02-03 0 0.750 0.700 0.750 0.750 0.750 6,000 4,500 0.7500 0.546 0.510 0.546 0.546 0.546 8,242 0.5460 0.00%
2023-02-02 0 0.750 0.700 0.800 0.660 0.750 42,000 31,320 0.7457 0.546 0.510 0.582 0.480 0.546 57,694 0.5429 8.70%
2023-02-01 0 0.690 0.690 0.750 - - 0 0 - 0.502 0.502 0.546 - - 0 - 0.00%
2023-01-31 0 0.690 0.670 0.750 - - 0 0 - 0.502 0.488 0.546 - - 0 - 0.00%
2023-01-30 0 0.690 0.690 0.750 0.670 0.690 4,000 2,720 0.6800 0.502 0.502 0.546 0.488 0.502 5,495 0.4950 -9.21%
2023-01-27 0 0.760 0.670 0.810 0.760 0.760 150,000 114,000 0.7600 0.553 0.488 0.590 0.553 0.553 206,048 0.5533 -1.30%
2023-01-26 0 0.770 0.700 0.810 - - 0 0 - 0.561 0.510 0.590 - - 0 - 0.00%
2023-01-20 0 0.770 0.710 0.800 0.770 0.770 20,000 15,400 0.7700 0.561 0.517 0.582 0.561 0.561 27,473 0.5605 6.94%
2023-01-19 0 0.720 0.720 0.770 - - 0 0 - 0.524 0.524 0.561 - - 0 - 1.41%
2023-01-18 0 0.710 0.670 0.770 - - 0 0 - 0.517 0.488 0.561 - - 0 - 0.00%
2023-01-17 0 0.710 0.670 0.770 - - 0 0 - 0.517 0.488 0.561 - - 0 - 0.00%
2023-01-16 0 0.710 0.710 0.770 0.710 0.710 4,000 2,840 0.7100 0.517 0.517 0.561 0.517 0.517 5,495 0.5169 0.00%
2023-01-13 0 0.710 0.670 0.770 - - 0 0 - 0.517 0.488 0.561 - - 0 - 0.00%
2023-01-12 0 0.710 0.670 0.770 - - 0 0 - 0.517 0.488 0.561 - - 0 - 0.00%
2023-01-11 0 0.710 0.670 0.780 - - 0 0 - 0.517 0.488 0.568 - - 0 - 0.00%
2023-01-10 0 0.710 0.670 0.780 - - 0 0 - 0.517 0.488 0.568 - - 0 - 0.00%
2023-01-09 0 0.710 0.690 0.760 - - 0 0 - 0.517 0.502 0.553 - - 0 - 0.00%
2023-01-06 0 0.710 0.690 0.740 - - 0 0 - 0.517 0.502 0.539 - - 0 - 0.00%
2023-01-05 0 0.710 0.690 0.820 - - 0 0 - 0.517 0.502 0.597 - - 0 - 0.00%
2023-01-04 0 0.710 0.710 0.800 - - 0 0 - 0.517 0.517 0.582 - - 0 - 2.90%
2023-01-03 0 0.690 0.690 0.800 - - 0 0 - 0.502 0.502 0.582 - - 0 - 0.00%
2022-12-30 0 0.690 0.680 0.730 - - 0 0 - 0.502 0.495 0.531 - - 0 - 0.00%
2022-12-29 0 0.690 0.670 0.800 0.690 0.690 4,000 2,760 0.6900 0.502 0.488 0.582 0.502 0.502 5,495 0.5023 0.00%
2022-12-28 0 0.690 0.690 0.780 0.690 0.700 52,000 36,380 0.6996 0.502 0.502 0.568 0.502 0.510 71,430 0.5093 1.47%
2022-12-23 0 0.680 0.680 0.740 - - 0 0 - 0.495 0.495 0.539 - - 0 - 0.00%
2022-12-22 0 0.680 0.670 0.790 - - 0 0 - 0.495 0.488 0.575 - - 0 - 0.00%
2022-12-21 0 0.680 0.670 0.790 - - 0 0 - 0.495 0.488 0.575 - - 0 - 0.00%
2022-12-20 0 0.680 0.670 0.790 - - 0 0 - 0.495 0.488 0.575 - - 0 - 0.00%
2022-12-19 0 0.680 0.670 0.720 - - 0 0 - 0.495 0.488 0.524 - - 0 - 0.00%
2022-12-16 0 0.680 0.680 0.750 - - 0 0 - 0.495 0.495 0.546 - - 0 - 0.00%
2022-12-15 0 0.680 0.680 0.780 - - 0 0 - 0.495 0.495 0.568 - - 0 - 1.49%
2022-12-14 0 0.670 0.670 0.780 - - 0 0 - 0.488 0.488 0.568 - - 0 - 0.00%
2022-12-13 0 0.670 0.670 0.710 0.670 0.680 128,000 87,020 0.6798 0.488 0.488 0.517 0.488 0.495 175,828 0.4949 0.00%
2022-12-12 0 0.670 0.670 0.710 0.670 0.690 142,000 96,240 0.6777 0.488 0.488 0.517 0.488 0.502 195,059 0.4934 -1.47%
2022-12-09 0 0.680 0.660 0.680 0.660 0.680 218,000 145,480 0.6673 0.495 0.480 0.495 0.480 0.495 299,457 0.4858 0.00%
2022-12-08 0 0.680 0.660 0.700 - - 0 0 - 0.495 0.480 0.510 - - 0 - 0.00%
2022-12-07 0 0.680 0.680 0.700 0.680 0.680 8,000 5,560 0.6950 0.495 0.495 0.510 0.495 0.495 10,989 0.5059 0.00%
2022-12-06 0 0.700 0.700 0.720 - - 0 0 - 0.495 0.495 0.509 - - 0 - 1.45%
2022-12-05 0 0.690 0.690 0.720 - - 0 0 - 0.488 0.488 0.509 - - 0 - 1.47%
2022-12-02 0 0.680 0.680 0.720 0.680 0.720 4,000 2,800 0.7000 0.481 0.481 0.509 0.481 0.509 5,656 0.4950 0.00%
2022-12-01 0 0.680 0.680 0.720 0.680 0.700 72,000 49,760 0.6911 0.481 0.481 0.509 0.481 0.495 101,812 0.4887 -2.86%
2022-11-30 0 0.700 0.700 0.750 0.690 0.750 4,000 2,880 0.7200 0.495 0.495 0.530 0.488 0.530 5,656 0.5092 -6.67%
2022-11-29 0 0.750 0.690 0.750 0.690 0.750 70,000 48,420 0.6917 0.530 0.488 0.530 0.488 0.530 98,984 0.4892 7.14%
2022-11-28 0 0.700 0.700 0.750 0.680 0.680 18,000 12,240 0.6800 0.495 0.495 0.530 0.481 0.481 25,453 0.4809 -2.78%
2022-11-25 0 0.720 0.700 0.740 0.720 0.740 26,000 19,040 0.7323 0.509 0.495 0.523 0.509 0.523 36,765 0.5179 -1.37%
2022-11-24 0 0.730 0.710 0.730 0.730 0.730 100,000 73,000 0.7300 0.516 0.502 0.516 0.516 0.516 141,406 0.5162 4.29%
2022-11-23 0 0.700 0.660 0.700 0.610 0.700 160,000 102,320 0.6395 0.495 0.467 0.495 0.431 0.495 226,249 0.4522 0.00%
2022-11-22 0 0.700 0.680 0.760 - - 0 0 - 0.495 0.481 0.537 - - 0 - 0.00%
2022-11-21 0 0.700 0.680 0.690 0.700 0.700 52,000 36,400 0.7000 0.495 0.481 0.488 0.495 0.495 73,531 0.4950 -6.67%
2022-11-18 0 0.750 0.700 0.780 - - 0 0 - 0.530 0.495 0.552 - - 0 - 0.00%
2022-11-17 0 0.750 0.700 0.750 0.690 0.790 24,000 18,760 0.7817 0.530 0.495 0.530 0.488 0.559 33,937 0.5528 8.70%
2022-11-16 0 0.690 0.680 0.720 - - 0 0 - 0.488 0.481 0.509 - - 0 - 0.00%
2022-11-15 0 0.690 0.690 0.720 - - 0 0 - 0.488 0.488 0.509 - - 0 - 0.00%
2022-11-14 0 0.690 0.680 0.760 0.690 0.690 50,000 34,500 0.6900 0.488 0.481 0.537 0.488 0.488 70,703 0.4880 -1.43%
2022-11-11 0 0.700 0.680 0.700 0.670 0.700 62,000 43,340 0.6990 0.495 0.481 0.495 0.474 0.495 87,672 0.4943 4.48%
2022-11-10 0 0.670 0.640 0.760 - - 0 0 - 0.474 0.453 0.537 - - 0 - 0.00%
2022-11-09 0 0.670 0.670 0.760 0.660 0.680 52,000 35,320 0.6792 0.474 0.474 0.537 0.467 0.481 73,531 0.4803 -4.29%
2022-11-08 0 0.700 0.680 0.780 - - 0 0 - 0.495 0.481 0.552 - - 0 - 0.00%
2022-11-07 0 0.700 0.690 0.730 0.650 0.700 104,000 72,680 0.6988 0.495 0.488 0.516 0.460 0.495 147,062 0.4942 -4.11%
2022-11-04 0 0.730 0.680 0.730 0.680 0.750 96,000 67,320 0.7013 0.516 0.481 0.516 0.481 0.530 135,750 0.4959 4.29%
2022-11-03 0 0.700 0.680 0.750 0.650 0.700 103,000 70,150 0.6811 0.495 0.481 0.530 0.460 0.495 145,648 0.4816 0.00%
2022-11-02 0 0.700 0.700 0.780 - - 0 0 - 0.495 0.495 0.552 - - 0 - 0.00%
2022-11-01 0 0.700 0.680 0.780 - - 0 0 - 0.495 0.481 0.552 - - 0 - 0.00%
2022-10-31 0 0.700 0.680 0.780 - - 0 0 - 0.495 0.481 0.552 - - 0 - 0.00%
2022-10-28 0 0.700 0.650 0.700 0.700 0.700 50,000 35,000 0.7000 0.495 0.460 0.495 0.495 0.495 70,703 0.4950 -2.78%
2022-10-27 0 0.720 0.690 0.780 - - 0 0 - 0.509 0.488 0.552 - - 0 - 0.00%
2022-10-26 0 0.720 0.680 0.750 0.700 0.720 30,000 21,200 0.7067 0.509 0.481 0.530 0.495 0.509 42,422 0.4997 4.35%
2022-10-25 0 0.690 0.690 0.750 0.690 0.700 86,000 59,840 0.6958 0.488 0.488 0.530 0.488 0.495 121,609 0.4921 -1.43%
2022-10-24 0 0.700 0.680 0.710 0.670 0.700 62,000 42,840 0.6910 0.495 0.481 0.502 0.474 0.495 87,672 0.4886 0.00%
2022-10-21 0 0.700 0.690 0.790 0.690 0.700 4,000 2,780 0.6950 0.495 0.488 0.559 0.488 0.495 5,656 0.4915 1.45%
2022-10-20 0 0.690 0.680 0.700 - - 0 0 - 0.488 0.481 0.495 - - 0 - 0.00%
2022-10-19 0 0.690 0.680 0.700 - - 0 0 - 0.488 0.481 0.495 - - 0 - 0.00%
2022-10-18 0 0.690 0.680 0.700 0.670 0.690 56,000 38,080 0.6800 0.488 0.481 0.495 0.474 0.488 79,187 0.4809 -1.43%
2022-10-17 0 0.700 0.690 0.720 0.650 0.680 24,000 15,720 0.6550 0.495 0.488 0.509 0.460 0.481 33,937 0.4632 1.45%
2022-10-14 0 0.690 0.650 0.750 0.680 0.680 2,000 1,360 0.6800 0.488 0.460 0.530 0.481 0.481 2,828 0.4809 0.00%
2022-10-13 0 0.690 0.640 0.750 - - 0 0 - 0.488 0.453 0.530 - - 0 - -1.43%
2022-10-12 0 0.700 0.640 0.740 - - 0 0 - 0.495 0.453 0.523 - - 0 - 0.00%
2022-10-11 0 0.700 0.700 0.750 0.690 0.700 4,000 2,780 0.6950 0.495 0.495 0.530 0.488 0.495 5,656 0.4915 -1.41%
2022-10-10 0 0.710 0.700 0.740 - - 0 0 - 0.502 0.495 0.523 - - 0 - 0.00%
2022-10-07 0 0.710 0.700 0.750 - - 0 0 - 0.502 0.495 0.530 - - 0 - 0.00%
2022-10-06 0 0.710 0.700 0.750 - - 0 0 - 0.502 0.495 0.530 - - 0 - 0.00%
2022-10-05 0 0.710 0.700 0.750 0.700 0.710 52,000 36,900 0.7096 0.502 0.495 0.530 0.495 0.502 73,531 0.5018 0.00%
2022-10-03 0 0.710 0.700 0.780 0.710 0.710 50,000 35,500 0.7100 0.502 0.495 0.552 0.502 0.502 70,703 0.5021 0.00%
2022-09-30 0 0.710 0.700 0.760 0.700 0.740 10,000 7,140 0.7140 0.502 0.495 0.537 0.495 0.523 14,141 0.5049 1.43%
2022-09-29 0 0.700 0.690 0.730 - - 0 0 - 0.495 0.488 0.516 - - 0 - 0.00%
2022-09-28 0 0.700 0.690 0.710 0.680 0.710 152,000 106,100 0.6980 0.495 0.488 0.502 0.481 0.502 214,937 0.4936 -2.78%
2022-09-27 0 0.720 0.710 0.730 - - 0 0 - 0.509 0.502 0.516 - - 0 - 1.41%
2022-09-26 0 0.710 0.700 0.720 0.700 0.710 80,000 56,500 0.7063 0.502 0.495 0.509 0.495 0.502 113,125 0.4994 0.00%
2022-09-23 0 0.710 0.710 0.720 0.700 0.740 82,000 59,820 0.7295 0.502 0.502 0.509 0.495 0.523 115,953 0.5159 -4.05%
2022-09-22 0 0.740 0.740 0.750 0.730 0.800 100,000 74,100 0.7410 0.523 0.523 0.530 0.516 0.566 141,406 0.5240 1.37%
2022-09-21 0 0.730 0.710 0.800 0.730 0.750 150,000 111,000 0.7400 0.516 0.502 0.566 0.516 0.530 212,109 0.5233 -2.67%
2022-09-20 0 0.750 0.740 0.820 - - 0 0 - 0.530 0.523 0.580 - - 0 - 0.00%
2022-09-19 0 0.750 0.740 0.770 0.740 0.750 52,000 38,980 0.7496 0.530 0.523 0.545 0.523 0.530 73,531 0.5301 -6.25%
2022-09-16 0 0.800 0.740 0.800 0.740 0.800 84,000 62,280 0.7414 0.566 0.523 0.566 0.523 0.566 118,781 0.5243 6.67%
2022-09-15 0 0.750 0.740 0.790 0.740 0.740 100,000 74,060 0.7406 0.530 0.523 0.559 0.523 0.523 141,406 0.5237 0.00%
2022-09-14 0 0.750 0.740 0.800 - - 0 0 - 0.530 0.523 0.566 - - 0 - 0.00%
2022-09-13 0 0.750 0.750 0.800 0.750 0.750 102,000 76,500 0.7500 0.530 0.530 0.566 0.530 0.530 144,234 0.5304 -1.32%
2022-09-09 0 0.760 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.537 0.530 0.559 0.530 0.530 70,703 0.5304 1.33%
2022-09-08 0 0.750 0.740 0.760 0.750 0.790 302,000 231,320 0.7660 0.530 0.523 0.537 0.530 0.559 427,045 0.5417 -7.41%
2022-09-07 0 0.810 0.760 0.810 0.760 0.850 54,000 41,220 0.7633 0.573 0.537 0.573 0.537 0.601 76,359 0.5398 6.58%
2022-09-06 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 0.537 0.537 0.566 0.537 0.537 70,703 0.5375 0.00%
2022-09-05 0 0.760 0.760 0.790 0.760 0.760 52,000 39,520 0.7600 0.537 0.537 0.559 0.537 0.537 73,531 0.5375 0.00%
2022-09-02 0 0.760 0.760 0.800 - - 0 0 - 0.537 0.537 0.566 - - 0 - 0.00%
2022-09-01 0 0.760 0.760 0.790 0.760 0.770 48,000 36,740 0.7654 0.537 0.537 0.559 0.537 0.545 67,875 0.5413 -1.30%
2022-08-31 0 0.770 0.770 0.800 0.770 0.770 10,000 7,700 0.7700 0.545 0.545 0.566 0.545 0.545 14,141 0.5445 -3.75%
2022-08-30 0 0.800 0.770 0.800 0.780 0.800 44,000 34,360 0.7809 0.566 0.545 0.566 0.552 0.566 62,219 0.5522 3.90%
2022-08-29 0 0.770 0.760 0.800 0.770 0.770 82,000 63,140 0.7700 0.545 0.537 0.566 0.545 0.545 115,953 0.5445 1.32%
2022-08-26 0 0.760 0.760 0.800 0.760 0.760 48,000 36,480 0.7600 0.537 0.537 0.566 0.537 0.537 67,875 0.5375 0.00%
2022-08-25 0 0.760 0.760 0.800 - - 0 0 - 0.537 0.537 0.566 - - 0 - 0.00%
2022-08-24 0 0.760 0.760 0.800 - - 0 0 - 0.537 0.537 0.566 - - 0 - 0.00%
2022-08-23 0 0.760 0.760 0.850 0.760 0.760 100,000 76,000 0.7600 0.537 0.537 0.601 0.537 0.537 141,406 0.5375 0.00%
2022-08-22 0 0.760 0.760 0.840 - - 0 0 - 0.537 0.537 0.594 - - 0 - 0.00%
2022-08-19 0 0.760 0.760 0.840 0.760 0.760 16,000 12,160 0.7600 0.537 0.537 0.594 0.537 0.537 22,625 0.5375 -1.30%
2022-08-18 0 0.770 0.750 0.830 0.770 0.770 42,000 32,340 0.7700 0.545 0.530 0.587 0.545 0.545 59,390 0.5445 -1.28%
2022-08-17 0 0.780 0.780 0.840 0.780 0.780 2,000 1,560 0.7800 0.552 0.552 0.594 0.552 0.552 2,828 0.5516 -1.27%
2022-08-16 0 0.790 0.770 0.790 0.770 0.800 100,000 78,500 0.7850 0.559 0.545 0.559 0.545 0.566 141,406 0.5551 -1.25%
2022-08-15 0 0.830 0.780 0.840 0.830 0.830 10,000 8,300 0.8300 0.566 0.532 0.573 0.566 0.566 14,671 0.5657 0.00%
2022-08-12 0 0.830 0.770 0.840 0.810 0.830 20,000 16,400 0.8200 0.566 0.525 0.573 0.552 0.566 29,342 0.5589 -2.35%
2022-08-11 0 0.850 0.770 0.850 0.900 0.900 10,000 9,000 0.9000 0.579 0.525 0.579 0.613 0.613 14,671 0.6135 10.39%
2022-08-10 0 0.770 0.760 0.900 - - 0 0 - 0.525 0.518 0.613 - - 0 - 0.00%
2022-08-09 0 0.770 0.770 0.900 - - 0 0 - 0.525 0.525 0.613 - - 0 - 1.32%
2022-08-08 0 0.760 0.780 0.900 - - 0 0 - 0.518 0.532 0.613 - - 0 - 0.00%
2022-08-05 0 0.760 0.750 0.820 - - 0 0 - 0.518 0.511 0.559 - - 0 - 0.00%
2022-08-04 0 0.760 0.760 0.840 0.750 0.760 22,000 16,520 0.7509 0.518 0.518 0.573 0.511 0.518 32,276 0.5118 -1.30%
2022-08-03 0 0.770 0.750 0.800 - - 0 0 - 0.525 0.511 0.545 - - 0 - 0.00%
2022-08-02 0 0.770 0.760 0.820 - - 0 0 - 0.525 0.518 0.559 - - 0 - 0.00%
2022-08-01 0 0.770 0.760 0.810 0.770 0.770 100,000 77,000 0.7700 0.525 0.518 0.552 0.525 0.525 146,708 0.5249 0.00%
2022-07-29 0 0.770 0.760 0.810 0.770 0.770 200,000 154,000 0.7700 0.525 0.518 0.552 0.525 0.525 293,417 0.5249 0.00%
2022-07-28 0 0.770 0.750 0.840 - - 0 0 - 0.525 0.511 0.573 - - 0 - 0.00%
2022-07-27 0 0.770 0.770 0.840 0.770 0.770 42,000 32,340 0.7700 0.525 0.525 0.573 0.525 0.525 61,618 0.5249 1.32%
2022-07-26 0 0.760 0.760 0.840 0.760 0.760 58,000 44,080 0.7600 0.518 0.518 0.573 0.518 0.518 85,091 0.5180 1.33%
2022-07-25 0 0.750 0.750 0.820 0.750 0.750 2,000 1,500 0.7500 0.511 0.511 0.559 0.511 0.511 2,934 0.5112 0.00%
2022-07-22 0 0.750 0.750 0.760 0.710 0.710 10,000 7,100 0.7100 0.511 0.511 0.518 0.484 0.484 14,671 0.4840 0.00%
2022-07-21 0 0.750 0.740 0.770 0.750 0.750 134,000 100,500 0.7500 0.511 0.504 0.525 0.511 0.511 196,589 0.5112 -2.60%
2022-07-20 0 0.770 0.750 0.770 - - 100,000 77,000 0.7700 0.525 0.511 0.525 - - 146,708 0.5249 -1.28%
2022-07-19 0 0.780 0.750 0.780 - - 0 0 - 0.532 0.511 0.532 - - 0 - 0.00%
2022-07-18 0 0.780 0.750 0.780 0.780 0.780 10,000 7,800 0.7800 0.532 0.511 0.532 0.532 0.532 14,671 0.5317 2.63%
2022-07-15 0 0.760 0.760 0.850 - - 0 0 - 0.518 0.518 0.579 - - 0 - 1.33%
2022-07-14 0 0.750 0.750 0.850 - - 0 0 - 0.511 0.511 0.579 - - 0 - 0.00%
2022-07-13 0 0.750 0.750 0.840 0.730 0.750 40,000 29,580 0.7395 0.511 0.511 0.573 0.498 0.511 58,683 0.5041 -2.60%
2022-07-12 0 0.770 0.730 0.850 - - 0 0 - 0.525 0.498 0.579 - - 0 - 0.00%
2022-07-11 0 0.770 0.720 0.830 - - 0 0 - 0.525 0.491 0.566 - - 0 - 0.00%
2022-07-08 0 0.770 0.770 0.840 0.760 0.770 108,000 82,480 0.7637 0.525 0.525 0.573 0.518 0.525 158,445 0.5206 0.00%
2022-07-07 0 0.770 0.720 0.850 - - 0 0 - 0.525 0.491 0.579 - - 0 - 0.00%
2022-07-06 0 0.770 0.720 0.800 - - 0 0 - 0.525 0.491 0.545 - - 0 - 0.00%
2022-07-05 0 0.770 0.770 0.830 - - 0 0 - 0.525 0.525 0.566 - - 0 - 2.67%
2022-07-04 0 0.750 0.740 0.830 - - 0 0 - 0.511 0.504 0.566 - - 0 - 0.00%
2022-06-30 0 0.750 0.750 0.780 0.740 0.750 44,000 32,980 0.7495 0.511 0.511 0.532 0.504 0.511 64,552 0.5109 -6.25%
2022-06-29 0 0.800 0.790 0.820 0.800 0.800 100,000 80,000 0.8000 0.545 0.538 0.559 0.545 0.545 146,708 0.5453 2.56%
2022-06-28 0 0.780 0.780 0.790 0.760 0.880 448,000 359,060 0.8015 0.532 0.532 0.538 0.518 0.600 657,254 0.5463 4.00%
2022-06-27 0 0.750 0.750 0.780 - - 0 0 - 0.511 0.511 0.532 - - 0 - 0.00%
2022-06-24 0 0.750 0.750 0.780 0.750 0.760 120,000 91,100 0.7592 0.511 0.511 0.532 0.511 0.518 176,050 0.5175 0.00%
2022-06-23 0 0.750 0.750 0.770 - - 0 0 - 0.511 0.511 0.525 - - 0 - 0.00%
2022-06-22 0 0.750 0.720 0.770 0.750 0.750 130,000 97,500 0.7500 0.511 0.491 0.525 0.511 0.511 190,721 0.5112 -8.54%
2022-06-21 0 0.820 0.750 0.880 - - 0 0 - 0.559 0.511 0.600 - - 0 - 0.00%
2022-06-20 0 0.820 0.750 0.880 - - 0 0 - 0.559 0.511 0.600 - - 0 - 0.00%
2022-06-17 0 0.820 0.800 0.880 - - 0 0 - 0.559 0.545 0.600 - - 0 - 0.00%
2022-06-16 0 0.820 0.790 0.860 0.820 0.820 200,000 164,000 0.8200 0.559 0.538 0.586 0.559 0.559 293,417 0.5589 1.23%
2022-06-15 0 0.810 0.810 0.860 - - 0 0 - 0.552 0.552 0.586 - - 0 - 0.00%
2022-06-14 0 0.810 0.800 0.860 0.810 0.890 22,000 19,260 0.8755 0.552 0.545 0.586 0.552 0.607 32,276 0.5967 1.25%
2022-06-13 0 0.800 0.790 0.810 0.800 0.800 100,000 80,000 0.8000 0.545 0.538 0.552 0.545 0.545 146,708 0.5453 -2.44%
2022-06-10 0 0.820 0.820 0.880 0.800 0.800 42,000 33,600 0.8000 0.559 0.559 0.600 0.545 0.545 61,618 0.5453 2.50%
2022-06-09 0 0.800 0.740 0.860 - - 0 0 - 0.545 0.504 0.586 - - 0 - 0.00%
2022-06-08 0 0.800 0.800 0.830 0.750 0.800 126,000 98,760 0.7838 0.545 0.545 0.566 0.511 0.545 184,853 0.5343 6.67%
2022-06-07 0 0.750 0.750 0.800 - - 0 0 - 0.511 0.511 0.545 - - 0 - 1.35%
2022-06-06 0 0.740 0.740 0.800 0.740 0.740 40,000 29,600 0.7400 0.504 0.504 0.545 0.504 0.504 58,683 0.5044 0.00%
2022-06-02 0 0.740 0.740 0.800 - - 0 0 - 0.504 0.504 0.545 - - 0 - 0.00%
2022-06-01 0 0.740 0.740 0.800 - - 0 0 - 0.504 0.504 0.545 - - 0 - 0.00%
2022-05-31 0 0.740 0.740 0.800 - - 0 0 - 0.504 0.504 0.545 - - 0 - 0.00%
2022-05-30 0 0.740 0.730 0.800 - - 0 0 - 0.504 0.498 0.545 - - 0 - 0.00%
2022-05-27 0 0.740 0.740 0.800 - - 0 0 - 0.504 0.504 0.545 - - 0 - 1.37%
2022-05-26 0 0.730 0.730 0.800 - - 0 0 - 0.498 0.498 0.545 - - 0 - 0.00%
2022-05-25 0 0.730 0.730 0.800 0.730 0.740 54,000 39,920 0.7393 0.498 0.498 0.545 0.498 0.504 79,223 0.5039 -1.35%
2022-05-24 0 0.740 0.740 0.800 0.740 0.740 2,018,000 1,493,320 0.7400 0.504 0.504 0.545 0.504 0.504 2,960,577 0.5044 0.00%
2022-05-23 0 0.740 0.740 0.800 0.740 0.830 114,000 84,540 0.7416 0.504 0.504 0.545 0.504 0.566 167,248 0.5055 0.00%
2022-05-20 0 0.740 0.740 0.830 0.740 0.740 8,000 5,920 0.7400 0.504 0.504 0.566 0.504 0.504 11,737 0.5044 0.00%
2022-05-19 0 0.740 0.740 0.830 0.740 0.740 4,000 2,960 0.7400 0.504 0.504 0.566 0.504 0.504 5,868 0.5044 0.00%
2022-05-18 0 0.740 0.740 0.830 0.740 0.740 328,000 242,720 0.7400 0.504 0.504 0.566 0.504 0.504 481,204 0.5044 0.00%
2022-05-17 0 0.740 0.740 0.830 0.740 0.740 122,000 90,280 0.7400 0.504 0.504 0.566 0.504 0.504 178,984 0.5044 0.00%
2022-05-16 0 0.740 0.740 0.830 0.740 0.740 40,000 29,600 0.7400 0.504 0.504 0.566 0.504 0.504 58,683 0.5044 0.00%
2022-05-13 0 0.740 0.740 0.800 0.740 0.740 52,000 38,480 0.7400 0.504 0.504 0.545 0.504 0.504 76,288 0.5044 -1.33%
2022-05-12 0 0.750 0.740 0.750 0.750 0.750 24,000 18,000 0.7500 0.511 0.504 0.511 0.511 0.511 35,210 0.5112 0.00%
2022-05-11 0 0.750 0.750 0.830 0.750 0.750 122,000 91,500 0.7500 0.511 0.511 0.566 0.511 0.511 178,984 0.5112 0.00%
2022-05-10 0 0.750 0.730 0.830 - - 0 0 - 0.511 0.498 0.566 - - 0 - 0.00%
2022-05-06 0 0.750 0.740 0.780 - - 0 0 - 0.511 0.504 0.532 - - 0 - 0.00%
2022-05-05 0 0.750 0.730 0.830 - - 0 0 - 0.511 0.498 0.566 - - 0 - 0.00%
2022-05-04 0 0.750 0.730 0.830 - - 0 0 - 0.511 0.498 0.566 - - 0 - 0.00%
2022-05-03 0 0.750 0.710 0.810 0.750 0.750 30,000 22,500 0.7500 0.511 0.484 0.552 0.511 0.511 44,013 0.5112 2.74%
2022-04-29 0 0.730 0.710 0.790 0.730 0.730 60,000 43,800 0.7300 0.498 0.484 0.538 0.498 0.498 88,025 0.4976 2.82%
2022-04-28 0 0.710 0.710 0.790 - - 0 0 - 0.484 0.484 0.538 - - 0 - 0.00%
2022-04-27 0 0.710 0.700 0.790 - - 0 0 - 0.484 0.477 0.538 - - 0 - 0.00%
2022-04-26 0 0.710 0.710 0.790 0.710 0.710 14,000 9,940 0.7100 0.484 0.484 0.538 0.484 0.484 20,539 0.4840 0.00%
2022-04-25 0 0.710 0.710 0.790 0.710 0.710 50,000 35,500 0.7100 0.484 0.484 0.538 0.484 0.484 73,354 0.4840 -1.39%
2022-04-22 0 0.720 0.720 0.760 - - 0 0 - 0.491 0.491 0.518 - - 0 - 1.41%
2022-04-21 0 0.710 0.710 0.760 0.700 0.700 36,000 25,200 0.7000 0.484 0.484 0.518 0.477 0.477 52,815 0.4771 -6.58%
2022-04-20 0 0.760 0.700 0.800 - - 0 0 - 0.518 0.477 0.545 - - 0 - 0.00%
2022-04-19 0 0.760 0.690 0.760 - - 0 0 - 0.518 0.470 0.518 - - 0 - 0.00%
2022-04-14 0 0.760 0.680 0.850 - - 0 0 - 0.518 0.464 0.579 - - 0 - 0.00%
2022-04-13 0 0.760 0.680 0.850 - - 0 0 - 0.518 0.464 0.579 - - 0 - 0.00%
2022-04-12 0 0.760 0.680 0.850 - - 0 0 - 0.518 0.464 0.579 - - 0 - 0.00%
2022-04-11 0 0.760 0.680 0.850 - - 0 0 - 0.518 0.464 0.579 - - 0 - 0.00%
2022-04-08 0 0.760 0.730 0.850 - - 0 0 - 0.518 0.498 0.579 - - 0 - 0.00%
2022-04-07 0 0.760 0.730 0.850 - - 0 0 - 0.518 0.498 0.579 - - 0 - 0.00%
2022-04-06 0 0.760 0.760 0.850 - - 0 0 - 0.518 0.518 0.579 - - 0 - 0.00%
2022-04-04 0 0.760 0.760 0.790 - - 0 0 - 0.518 0.518 0.538 - - 0 - 0.00%
2022-04-01 0 0.760 0.750 0.760 0.760 0.760 10,000 7,600 0.7600 0.518 0.511 0.518 0.518 0.518 14,671 0.5180 0.00%
2022-03-31 0 0.760 0.760 0.850 - - 0 0 - 0.518 0.518 0.579 - - 0 - 0.00%
2022-03-30 0 0.760 0.760 0.830 - - 0 0 - 0.518 0.518 0.566 - - 0 - 0.00%
2022-03-29 0 0.760 0.750 0.850 - - 0 0 - 0.518 0.511 0.579 - - 0 - 0.00%
2022-03-28 0 0.760 0.750 0.850 0.730 0.760 10,000 7,480 0.7480 0.518 0.511 0.579 0.498 0.518 14,671 0.5099 -2.56%
2022-03-25 0 0.780 0.760 0.780 - - 0 0 - 0.532 0.518 0.532 - - 0 - 0.00%
2022-03-24 0 0.780 0.760 0.800 - - 0 0 - 0.532 0.518 0.545 - - 0 - 0.00%
2022-03-23 0 0.780 0.780 0.790 0.750 0.780 230,000 176,400 0.7670 0.532 0.532 0.538 0.511 0.532 337,429 0.5228 1.30%
2022-03-22 0 0.770 0.680 0.780 - - 4,000 3,120 0.7800 0.525 0.464 0.532 - - 5,868 0.5317 0.00%
2022-03-21 0 0.770 0.770 0.780 0.770 0.770 12,000 9,340 0.7783 0.525 0.525 0.532 0.525 0.525 17,605 0.5305 -1.28%
2022-03-18 0 0.780 0.620 0.780 0.770 0.780 10,000 7,780 0.7780 0.532 0.423 0.532 0.525 0.532 14,671 0.5303 8.33%
2022-03-17 0 0.720 0.710 0.780 0.720 0.720 6,000 4,320 0.7200 0.491 0.484 0.532 0.491 0.491 8,803 0.4908 2.86%
2022-03-16 0 0.700 0.700 0.710 0.700 0.700 20,000 14,000 0.7000 0.477 0.477 0.484 0.477 0.477 29,342 0.4771 9.38%
2022-03-15 0 0.640 0.640 0.700 0.640 0.720 310,000 203,240 0.6556 0.436 0.436 0.477 0.436 0.491 454,796 0.4469 -12.33%
2022-03-14 0 0.730 0.710 0.740 0.700 0.750 234,000 166,720 0.7125 0.498 0.484 0.504 0.477 0.511 343,298 0.4856 -2.67%
2022-03-11 0 0.750 0.750 0.830 0.740 0.750 96,000 71,940 0.7494 0.511 0.511 0.566 0.504 0.511 140,840 0.5108 0.00%
2022-03-10 0 0.750 0.690 0.750 - - 0 0 - 0.511 0.470 0.511 - - 0 - 0.00%
2022-03-09 0 0.750 0.690 0.800 - - 0 0 - 0.511 0.470 0.545 - - 0 - 0.00%
2022-03-08 0 0.750 0.740 0.770 - - 0 0 - 0.511 0.504 0.525 - - 0 - 0.00%
2022-03-07 0 0.750 0.750 0.800 0.750 0.750 2,000 1,500 0.7500 0.511 0.511 0.545 0.511 0.511 2,934 0.5112 -5.06%
2022-03-04 0 0.790 0.700 0.800 - - 0 0 - 0.538 0.477 0.545 - - 0 - 0.00%
2022-03-03 0 0.790 0.760 0.800 - - 12,000 9,600 0.8000 0.538 0.518 0.545 - - 17,605 0.5453 -1.25%
2022-03-02 0 0.800 0.760 0.850 - - 0 0 - 0.545 0.518 0.579 - - 0 - 0.00%
2022-03-01 0 0.800 0.760 0.800 - - 0 0 - 0.545 0.518 0.545 - - 0 - 0.00%
2022-02-28 0 0.800 0.760 0.800 - - 0 0 - 0.545 0.518 0.545 - - 0 - 0.00%
2022-02-25 0 0.800 0.760 0.850 - - 0 0 - 0.545 0.518 0.579 - - 0 - 0.00%
2022-02-24 0 0.800 0.760 0.850 - - 0 0 - 0.545 0.518 0.579 - - 0 - 0.00%
2022-02-23 0 0.800 0.750 0.830 0.750 0.800 200,000 154,820 0.7741 0.545 0.511 0.566 0.511 0.545 293,417 0.5276 6.67%
2022-02-22 0 0.750 0.750 0.790 - - 0 0 - 0.511 0.511 0.538 - - 0 - 0.00%
2022-02-21 0 0.750 0.750 0.790 0.750 0.750 14,000 10,500 0.7500 0.511 0.511 0.538 0.511 0.511 20,539 0.5112 0.00%
2022-02-18 0 0.750 0.720 0.780 0.760 0.780 74,000 56,320 0.7611 0.511 0.491 0.532 0.518 0.532 108,564 0.5188 -5.06%
2022-02-17 0 0.790 0.720 0.790 - - 0 0 - 0.538 0.491 0.538 - - 0 - -1.25%
2022-02-16 0 0.800 0.760 0.820 0.760 0.800 8,000 6,240 0.7800 0.545 0.518 0.559 0.518 0.545 11,737 0.5317 5.26%
2022-02-15 0 0.760 0.760 0.800 - - 0 0 - 0.518 0.518 0.545 - - 0 - 0.00%
2022-02-14 0 0.760 0.760 0.800 - - 0 0 - 0.518 0.518 0.545 - - 0 - 0.00%
2022-02-11 0 0.760 0.730 0.800 0.710 0.900 274,000 203,800 0.7438 0.518 0.498 0.545 0.484 0.613 401,981 0.5070 -5.00%
2022-02-10 0 0.800 0.780 0.800 0.780 0.820 44,000 35,040 0.7964 0.545 0.532 0.545 0.532 0.559 64,552 0.5428 3.90%
2022-02-09 0 0.770 0.770 0.800 0.770 0.780 70,000 53,920 0.7703 0.525 0.525 0.545 0.525 0.532 102,696 0.5250 -1.28%
2022-02-08 0 0.780 0.770 0.780 0.780 0.790 130,000 101,600 0.7815 0.532 0.525 0.532 0.532 0.538 190,721 0.5327 -1.27%
2022-02-07 0 0.790 0.790 0.800 - - 0 0 - 0.538 0.538 0.545 - - 0 - 0.00%
2022-02-04 0 0.790 0.790 0.820 0.790 0.800 152,000 121,040 0.7963 0.538 0.538 0.559 0.538 0.545 222,997 0.5428 -1.25%
2022-01-31 0 0.800 0.790 0.800 - - 0 0 - 0.545 0.538 0.545 - - 0 - -1.23%
2022-01-28 0 0.810 0.800 0.830 0.800 0.810 174,000 140,100 0.8052 0.552 0.545 0.566 0.545 0.552 255,273 0.5488 -3.57%
2022-01-27 0 0.840 0.800 0.850 - - 0 0 - 0.573 0.545 0.579 - - 0 - 0.00%
2022-01-26 0 0.840 0.800 0.880 - - 0 0 - 0.573 0.545 0.600 - - 0 - 0.00%
2022-01-25 0 0.840 0.800 0.840 - - 0 0 - 0.573 0.545 0.573 - - 0 - 0.00%
2022-01-24 0 0.840 0.800 0.840 - - 0 0 - 0.573 0.545 0.573 - - 0 - 0.00%
2022-01-21 0 0.840 0.800 0.830 0.800 0.840 40,000 32,280 0.8070 0.573 0.545 0.566 0.545 0.573 58,683 0.5501 5.00%
2022-01-20 0 0.800 0.800 0.840 - - 0 0 - 0.545 0.545 0.573 - - 0 - 0.00%
2022-01-19 0 0.800 0.800 0.840 0.800 0.800 14,000 11,200 0.8000 0.545 0.545 0.573 0.545 0.545 20,539 0.5453 -3.61%
2022-01-18 0 0.830 0.800 0.830 0.800 0.850 10,000 8,100 0.8100 0.566 0.545 0.566 0.545 0.579 14,671 0.5521 3.75%
2022-01-17 0 0.800 0.800 0.810 0.800 0.850 156,000 124,980 0.8012 0.545 0.545 0.552 0.545 0.579 228,865 0.5461 0.00%
2022-01-14 0 0.800 0.790 0.800 0.790 0.800 544,000 435,100 0.7998 0.545 0.538 0.545 0.538 0.545 798,094 0.5452 0.00%
2022-01-13 0 0.800 0.790 0.800 0.790 0.810 198,000 158,400 0.8000 0.545 0.538 0.545 0.538 0.552 290,483 0.5453 0.00%
2022-01-12 0 0.800 0.790 0.800 0.800 0.800 208,000 166,400 0.8000 0.545 0.538 0.545 0.545 0.545 305,154 0.5453 0.00%
2022-01-11 0 0.800 0.790 0.800 - - 0 0 - 0.545 0.538 0.545 - - 0 - 0.00%
2022-01-10 0 0.800 0.790 0.800 0.800 0.830 554,000 443,660 0.8008 0.545 0.538 0.545 0.545 0.566 812,765 0.5459 0.00%
2022-01-07 0 0.800 0.790 0.800 0.800 0.840 496,000 399,500 0.8054 0.545 0.538 0.545 0.545 0.573 727,674 0.5490 0.00%
2022-01-06 0 0.800 0.790 0.800 0.800 0.890 228,000 187,880 0.8240 0.545 0.538 0.545 0.545 0.607 334,495 0.5617 1.27%
2022-01-05 0 0.790 0.790 0.920 0.790 0.800 32,000 25,580 0.7994 0.538 0.538 0.627 0.538 0.545 46,947 0.5449 -4.82%
2022-01-04 0 0.830 0.830 0.850 0.830 0.830 64,000 53,120 0.8300 0.566 0.566 0.579 0.566 0.566 93,893 0.5657 0.00%
2022-01-03 0 0.830 0.820 0.830 - - 0 0 - 0.566 0.559 0.566 - - 0 - 0.00%
2021-12-31 0 0.830 0.770 0.830 - - 0 0 - 0.566 0.525 0.566 - - 0 - 0.00%
2021-12-30 0 0.830 0.780 0.830 - - 0 0 - 0.566 0.532 0.566 - - 0 - 0.00%
2021-12-29 0 0.830 0.790 0.830 0.780 0.830 36,000 28,680 0.7967 0.566 0.538 0.566 0.532 0.566 52,815 0.5430 10.67%
2021-12-28 0 0.750 0.730 0.850 0.710 0.750 24,000 17,500 0.7292 0.511 0.498 0.579 0.484 0.511 35,210 0.4970 -5.06%
2021-12-24 0 0.790 0.770 0.800 0.790 0.800 82,000 65,280 0.7961 0.538 0.525 0.545 0.538 0.545 120,301 0.5426 -1.25%
2021-12-23 0 0.800 0.780 0.800 0.800 0.800 82,000 65,600 0.8000 0.545 0.532 0.545 0.545 0.545 120,301 0.5453 0.00%
2021-12-22 0 0.800 0.780 0.800 0.800 0.800 160,000 128,000 0.8000 0.545 0.532 0.545 0.545 0.545 234,734 0.5453 -1.23%
2021-12-21 0 0.810 0.800 0.850 0.800 0.810 774,000 619,400 0.8003 0.552 0.545 0.579 0.545 0.552 1,135,524 0.5455 1.25%
2021-12-20 0 0.800 0.770 0.800 0.800 0.800 16,000 12,800 0.8000 0.545 0.525 0.545 0.545 0.545 23,473 0.5453 0.00%
2021-12-17 0 0.800 0.780 0.800 0.800 0.830 1,050,000 840,540 0.8005 0.545 0.532 0.545 0.545 0.566 1,540,439 0.5456 0.00%
2021-12-16 0 0.800 0.790 0.880 0.790 0.810 218,000 174,920 0.8024 0.545 0.538 0.600 0.538 0.552 319,824 0.5469 -1.23%
2021-12-15 0 0.810 0.800 0.840 0.810 0.850 32,000 26,200 0.8188 0.552 0.545 0.573 0.552 0.579 46,947 0.5581 -2.41%
2021-12-14 0 0.830 0.820 0.850 0.830 0.870 140,000 117,680 0.8406 0.566 0.559 0.579 0.566 0.593 205,392 0.5730 -4.60%
2021-12-13 0 0.870 0.820 0.870 - - 10,000 8,700 0.8700 0.593 0.559 0.593 - - 14,671 0.5930 0.00%
2021-12-10 0 0.870 0.870 0.890 - - 0 0 - 0.593 0.593 0.607 - - 0 - 0.00%
2021-12-09 0 0.870 0.870 0.890 - - 0 0 - 0.593 0.593 0.607 - - 0 - 0.00%
2021-12-08 0 0.870 0.860 0.880 - - 0 0 - 0.593 0.586 0.600 - - 0 - 0.00%
2021-12-07 0 0.870 0.870 0.900 - - 0 0 - 0.593 0.593 0.613 - - 0 - 0.00%
2021-12-06 0 0.870 0.860 0.870 0.870 0.870 150,000 130,500 0.8700 0.593 0.586 0.593 0.593 0.593 220,063 0.5930 1.16%
2021-12-03 0 0.870 0.870 0.880 0.870 0.880 66,000 58,060 0.8797 0.586 0.586 0.593 0.586 0.593 97,953 0.5927 -4.40%
2021-12-02 0 0.910 0.870 0.920 0.910 0.920 20,000 18,300 0.9150 0.613 0.586 0.620 0.613 0.620 29,683 0.6165 -1.09%
2021-12-01 0 0.920 0.900 0.920 0.910 0.920 32,000 29,240 0.9138 0.620 0.606 0.620 0.613 0.620 47,493 0.6157 0.00%
2021-11-30 0 0.920 0.870 0.920 0.880 0.920 22,000 19,440 0.8836 0.620 0.586 0.620 0.593 0.620 32,651 0.5954 6.98%
2021-11-29 0 0.860 0.790 0.880 0.860 0.880 24,000 21,080 0.8783 0.579 0.532 0.593 0.579 0.593 35,619 0.5918 -3.37%
2021-11-26 0 0.890 0.880 0.910 0.890 0.890 8,000 7,120 0.8900 0.600 0.593 0.613 0.600 0.600 11,873 0.5997 0.00%
2021-11-25 0 0.890 0.880 0.900 0.890 0.900 30,000 26,900 0.8967 0.600 0.593 0.606 0.600 0.606 44,524 0.6042 1.14%
2021-11-24 0 0.880 0.880 0.900 - - 0 0 - 0.593 0.593 0.606 - - 0 - 0.00%
2021-11-23 0 0.880 0.860 0.900 0.880 0.900 22,000 19,560 0.8891 0.593 0.579 0.606 0.593 0.606 32,651 0.5991 -3.30%
2021-11-22 0 0.910 0.890 0.920 0.910 0.910 20,000 18,200 0.9100 0.613 0.600 0.620 0.613 0.613 29,683 0.6131 1.11%
2021-11-19 0 0.900 0.880 0.920 0.880 0.900 16,000 14,120 0.8825 0.606 0.593 0.620 0.593 0.606 23,746 0.5946 0.00%
2021-11-18 0 0.900 0.880 0.900 0.900 0.910 52,000 47,020 0.9042 0.606 0.593 0.606 0.606 0.613 77,175 0.6093 -1.10%
2021-11-17 0 0.910 0.880 0.910 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
2021-11-16 0 0.910 0.880 0.910 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
2021-11-15 0 0.910 0.870 0.910 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2021-11-12 0 0.910 0.870 0.910 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2021-11-11 0 0.910 0.880 0.910 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
2021-11-10 0 0.910 0.870 0.910 - - 0 0 - 0.613 0.586 0.613 - - 0 - 0.00%
2021-11-09 0 0.910 0.890 0.910 - - 0 0 - 0.613 0.600 0.613 - - 0 - 0.00%
2021-11-08 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.613 0.606 0.613 0.613 0.613 14,841 0.6131 0.00%
2021-11-05 0 0.910 0.910 0.930 0.910 0.910 20,000 18,200 0.9100 0.613 0.613 0.627 0.613 0.613 29,683 0.6131 0.00%
2021-11-04 0 0.910 0.890 0.910 - - 0 0 - 0.613 0.600 0.613 - - 0 - 0.00%
2021-11-03 0 0.910 0.880 0.910 - - 0 0 - 0.613 0.593 0.613 - - 0 - 0.00%
2021-11-02 0 0.910 0.890 0.910 - - 0 0 - 0.613 0.600 0.613 - - 0 - -2.15%
2021-11-01 0 0.930 0.900 0.930 - - 0 0 - 0.627 0.606 0.627 - - 0 - 0.00%
2021-10-29 0 0.930 0.900 0.970 0.920 0.930 40,000 37,100 0.9275 0.627 0.606 0.654 0.620 0.627 59,366 0.6249 0.00%
2021-10-28 0 0.930 0.900 0.930 0.900 0.930 100,000 91,520 0.9152 0.627 0.606 0.627 0.606 0.627 148,414 0.6167 3.33%
2021-10-27 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.606 0.600 0.606 0.606 0.606 14,841 0.6064 -2.17%
2021-10-26 0 0.920 0.900 0.920 0.900 0.920 58,000 52,280 0.9014 0.620 0.606 0.620 0.606 0.620 86,080 0.6073 2.22%
2021-10-25 0 0.900 0.900 0.920 0.900 0.900 40,000 36,000 0.9000 0.606 0.606 0.620 0.606 0.606 59,366 0.6064 -1.10%
2021-10-22 0 0.910 0.900 0.920 0.900 0.910 44,000 40,000 0.9091 0.613 0.606 0.620 0.606 0.613 65,302 0.6125 0.00%
2021-10-21 0 0.910 0.900 0.910 - - 0 0 - 0.613 0.606 0.613 - - 0 - -1.09%
2021-10-20 0 0.920 0.890 0.920 0.910 0.920 42,000 38,240 0.9105 0.620 0.600 0.620 0.613 0.620 62,334 0.6135 0.00%
2021-10-19 0 0.920 0.910 0.920 0.920 0.920 6,000 5,520 0.9200 0.620 0.613 0.620 0.620 0.620 8,905 0.6199 0.00%
2021-10-18 0 0.920 0.920 0.930 0.910 0.920 52,000 47,520 0.9138 0.620 0.620 0.627 0.613 0.620 77,175 0.6157 3.37%
2021-10-15 0 0.890 0.890 0.930 0.890 0.950 8,000 7,260 0.9075 0.600 0.600 0.627 0.600 0.640 11,873 0.6115 -5.32%
2021-10-12 0 0.940 0.910 0.970 0.910 0.940 36,000 33,360 0.9267 0.633 0.613 0.654 0.613 0.633 53,429 0.6244 0.00%
2021-10-11 0 0.940 0.940 0.950 0.870 0.940 68,000 62,320 0.9165 0.633 0.633 0.640 0.586 0.633 100,922 0.6175 3.30%
2021-10-08 0 0.910 0.910 0.920 0.910 0.910 40,000 36,400 0.9100 0.613 0.613 0.620 0.613 0.613 59,366 0.6131 1.11%
2021-10-07 0 0.900 0.860 0.930 0.900 0.900 34,000 30,600 0.9000 0.606 0.579 0.627 0.606 0.606 50,461 0.6064 -1.10%
2021-10-06 0 0.910 0.860 0.910 - - 0 0 - 0.613 0.579 0.613 - - 0 - 0.00%
2021-10-05 0 0.910 0.870 0.910 0.850 0.920 228,000 198,100 0.8689 0.613 0.586 0.613 0.573 0.620 338,385 0.5854 1.11%
2021-10-04 0 0.900 0.880 0.900 0.900 0.950 50,000 44,900 0.8980 0.606 0.593 0.606 0.606 0.640 74,207 0.6051 0.00%
2021-09-30 0 0.900 0.900 0.920 - - 0 0 - 0.606 0.606 0.620 - - 0 - 0.00%
2021-09-29 0 0.900 0.870 0.900 0.900 0.900 50,000 45,000 0.9000 0.606 0.586 0.606 0.606 0.606 74,207 0.6064 0.00%
2021-09-28 0 0.900 0.870 0.900 0.890 0.900 68,000 60,540 0.8903 0.606 0.586 0.606 0.600 0.606 100,922 0.5999 1.12%
2021-09-27 0 0.890 0.860 0.890 0.890 0.930 2,184,000 1,945,280 0.8907 0.600 0.579 0.600 0.600 0.627 3,241,370 0.6001 0.00%
2021-09-24 0 0.890 0.880 0.950 0.890 0.890 116,000 103,240 0.8900 0.600 0.593 0.640 0.600 0.600 172,161 0.5997 0.00%
2021-09-23 0 0.890 0.890 0.920 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
2021-09-21 0 0.890 0.860 0.920 0.850 0.890 214,000 185,560 0.8671 0.600 0.579 0.620 0.573 0.600 317,607 0.5842 0.00%
2021-09-20 0 0.890 0.860 0.890 - - 0 0 - 0.600 0.579 0.600 - - 0 - -3.26%
2021-09-17 0 0.920 0.870 0.920 - - 0 0 - 0.620 0.586 0.620 - - 0 - 0.00%
2021-09-16 0 0.920 0.870 0.920 0.850 0.920 50,000 44,580 0.8916 0.620 0.586 0.620 0.573 0.620 74,207 0.6008 0.00%
2021-09-15 0 0.920 0.850 0.930 - - 0 0 - 0.620 0.573 0.627 - - 0 - 0.00%
2021-09-14 0 0.920 0.880 0.920 - - 0 0 - 0.620 0.593 0.620 - - 0 - -1.08%
2021-09-13 0 0.930 0.890 0.930 - - 0 0 - 0.627 0.600 0.627 - - 0 - 0.00%
2021-09-10 0 0.930 0.880 0.930 0.880 0.930 32,000 28,760 0.8988 0.627 0.593 0.627 0.593 0.627 47,493 0.6056 0.00%
2021-09-09 0 0.930 0.900 0.950 - - 0 0 - 0.627 0.606 0.640 - - 0 - 0.00%
2021-09-08 0 0.930 0.930 0.990 - - 0 0 - 0.627 0.627 0.667 - - 0 - 1.09%
2021-09-07 0 0.920 0.920 0.990 - - 0 0 - 0.620 0.620 0.667 - - 0 - 0.00%
2021-09-06 0 0.920 0.920 0.990 0.920 0.920 12,000 11,040 0.9200 0.620 0.620 0.667 0.620 0.620 17,810 0.6199 -8.00%
2021-09-03 0 1.000 0.920 1.040 - - 0 0 - 0.674 0.620 0.701 - - 0 - 0.00%
2021-09-02 0 1.000 0.950 1.030 0.950 1.060 70,000 73,840 1.0549 0.674 0.640 0.694 0.640 0.714 103,890 0.7108 12.36%
2021-09-01 0 0.890 0.890 0.930 0.880 0.900 34,000 30,060 0.8841 0.600 0.600 0.627 0.593 0.606 50,461 0.5957 1.14%
2021-08-31 0 0.880 0.880 0.930 0.860 0.900 34,000 29,520 0.8682 0.593 0.593 0.627 0.579 0.606 50,461 0.5850 -4.35%
2021-08-30 0 0.920 0.890 0.920 0.920 0.930 22,000 20,360 0.9255 0.620 0.600 0.620 0.620 0.627 32,651 0.6236 -3.16%
2021-08-27 0 0.950 0.920 1.160 - - 0 0 - 0.640 0.620 0.782 - - 0 - 0.00%
2021-08-26 0 0.950 0.920 1.030 - - 0 0 - 0.640 0.620 0.694 - - 0 - 0.00%
2021-08-25 0 0.950 0.940 0.980 0.950 1.180 42,000 42,960 1.0229 0.640 0.633 0.660 0.640 0.795 62,334 0.6892 -1.04%
2021-08-24 0 0.960 0.960 1.170 - - 0 0 - 0.647 0.647 0.788 - - 0 - 1.05%
2021-08-23 0 0.950 0.910 1.020 - - 0 0 - 0.640 0.613 0.687 - - 0 - 0.00%
2021-08-20 0 0.950 0.940 1.010 - - 0 0 - 0.640 0.633 0.681 - - 0 - 0.00%
2021-08-19 0 0.950 0.940 0.970 - - 0 0 - 0.640 0.633 0.654 - - 0 - 0.00%
2021-08-18 0 0.950 0.930 1.000 - - 220,000 209,000 0.9500 0.640 0.627 0.674 - - 326,512 0.6401 0.00%
2021-08-17 0 0.950 0.930 1.000 - - 0 0 - 0.640 0.627 0.674 - - 0 - -0.00%
2021-08-16 0 0.980 0.940 0.980 0.950 0.980 12,000 11,460 0.9550 0.640 0.614 0.640 0.621 0.640 18,372 0.6238 2.08%
2021-08-13 0 0.960 0.930 0.980 - - 0 0 - 0.627 0.607 0.640 - - 0 - 0.00%
2021-08-12 0 0.960 0.930 0.980 - - 0 0 - 0.627 0.607 0.640 - - 0 - 0.00%
2021-08-11 0 0.960 0.930 0.990 0.960 0.960 30,000 28,800 0.9600 0.627 0.607 0.647 0.627 0.627 45,930 0.6270 0.00%
2021-08-10 0 0.960 0.960 1.020 0.900 0.960 36,000 33,260 0.9239 0.627 0.627 0.666 0.588 0.627 55,116 0.6035 -4.00%
2021-08-09 0 1.000 0.930 1.000 - - 0 0 - 0.653 0.607 0.653 - - 0 - 0.00%
2021-08-06 0 1.000 1.000 1.010 1.000 1.000 30,000 30,000 1.0000 0.653 0.653 0.660 0.653 0.653 45,930 0.6532 2.04%
2021-08-05 0 0.980 0.930 1.050 - - 0 0 - 0.640 0.607 0.686 - - 0 - 0.00%
2021-08-04 0 0.980 0.940 0.980 0.980 0.980 50,000 49,000 0.9800 0.640 0.614 0.640 0.640 0.640 76,551 0.6401 3.16%
2021-08-03 0 0.950 0.950 0.980 0.920 0.940 156,000 146,560 0.9395 0.621 0.621 0.640 0.601 0.614 238,838 0.6136 -3.06%
2021-08-02 0 0.980 0.920 0.980 - - 0 0 - 0.640 0.601 0.640 - - 0 - -1.01%
2021-07-30 0 0.990 0.910 0.990 - - 0 0 - 0.647 0.594 0.647 - - 0 - 0.00%
2021-07-29 0 0.990 0.940 0.990 0.850 1.000 236,000 212,660 0.9011 0.647 0.614 0.647 0.555 0.653 361,319 0.5886 5.32%
2021-07-28 0 0.940 0.900 1.030 - - 0 0 - 0.614 0.588 0.673 - - 0 - 0.00%
2021-07-27 0 0.940 0.940 1.000 0.940 0.940 492,000 462,480 0.9400 0.614 0.614 0.653 0.614 0.614 753,258 0.6140 -2.08%
2021-07-26 0 0.960 0.910 0.960 0.910 0.990 22,000 20,180 0.9173 0.627 0.594 0.627 0.594 0.647 33,682 0.5991 4.35%
2021-07-23 0 0.920 0.920 0.960 0.920 0.930 124,000 114,100 0.9202 0.601 0.601 0.627 0.601 0.607 189,845 0.6010 -8.00%
2021-07-22 0 1.000 0.880 1.000 - - 0 0 - 0.653 0.575 0.653 - - 0 - 0.00%
2021-07-21 0 1.000 0.930 1.000 1.000 1.000 50,000 50,000 1.0000 0.653 0.607 0.653 0.653 0.653 76,551 0.6532 0.00%
2021-07-20 0 1.000 0.910 1.000 - - 0 0 - 0.653 0.594 0.653 - - 0 - 0.00%
2021-07-19 0 1.000 0.880 1.000 1.000 1.000 24,000 24,000 1.0000 0.653 0.575 0.653 0.653 0.653 36,744 0.6532 0.00%
2021-07-16 0 1.000 0.910 1.000 0.980 1.000 126,000 124,320 0.9867 0.653 0.594 0.653 0.640 0.653 192,907 0.6445 1.01%
2021-07-15 0 0.990 0.920 1.000 - - 0 0 - 0.647 0.601 0.653 - - 0 - 0.00%
2021-07-14 0 0.990 0.930 1.000 - - 0 0 - 0.647 0.607 0.653 - - 0 - 0.00%
2021-07-13 0 0.990 0.920 1.000 0.960 1.000 294,000 290,160 0.9869 0.647 0.601 0.653 0.627 0.653 450,117 0.6446 4.21%
2021-07-12 0 0.950 0.890 0.980 0.930 0.950 102,000 96,860 0.9496 0.621 0.581 0.640 0.607 0.621 156,163 0.6202 5.56%
2021-07-09 0 0.900 0.900 0.930 - - 0 0 - 0.588 0.588 0.607 - - 0 - 0.00%
2021-07-08 0 0.900 0.900 0.920 - - 0 0 - 0.588 0.588 0.601 - - 0 - 0.00%
2021-07-07 0 0.900 0.900 0.930 0.900 0.900 4,120,000 3,708,000 0.9000 0.588 0.588 0.607 0.588 0.588 6,307,767 0.5878 -3.23%
2021-07-06 0 0.930 0.900 0.930 - - 0 0 - 0.607 0.588 0.607 - - 0 - 0.00%
2021-07-05 0 0.930 0.900 0.930 0.880 0.930 42,000 38,280 0.9114 0.607 0.588 0.607 0.575 0.607 64,302 0.5953 3.33%
2021-07-02 0 0.900 0.880 0.900 0.880 0.900 3,972,000 3,496,400 0.8803 0.588 0.575 0.588 0.575 0.588 6,081,178 0.5750 2.27%
2021-06-30 0 0.880 0.850 0.880 0.850 0.880 78,000 68,580 0.8792 0.575 0.555 0.575 0.555 0.575 119,419 0.5743 0.00%
2021-06-29 0 0.880 0.880 0.940 0.870 0.870 990,000 861,300 0.8700 0.575 0.575 0.614 0.568 0.568 1,515,701 0.5683 -5.38%
2021-06-28 0 0.930 0.870 1.000 - - 0 0 - 0.607 0.568 0.653 - - 0 - 0.00%
2021-06-25 0 0.930 0.850 0.980 - - 0 0 - 0.607 0.555 0.640 - - 0 - 0.00%
2021-06-24 0 0.930 0.860 0.950 0.930 0.930 8,000 7,440 0.9300 0.607 0.562 0.621 0.607 0.607 12,248 0.6074 0.00%
2021-06-23 0 0.930 0.860 0.930 - - 0 0 - 0.607 0.562 0.607 - - 0 - 0.00%
2021-06-22 0 0.930 0.850 0.930 - - 0 0 - 0.607 0.555 0.607 - - 0 - 0.00%
2021-06-21 0 0.930 0.860 0.930 - - 0 0 - 0.607 0.562 0.607 - - 0 - 0.00%
2021-06-18 0 0.930 0.850 0.910 - - 0 0 - 0.607 0.555 0.594 - - 0 - 0.00%
2021-06-17 0 0.930 0.880 0.930 - - 0 0 - 0.607 0.575 0.607 - - 0 - 0.00%
2021-06-16 0 0.930 0.860 0.930 - - 0 0 - 0.607 0.562 0.607 - - 0 - 0.00%
2021-06-15 0 0.930 0.860 0.930 - - 0 0 - 0.607 0.562 0.607 - - 0 - 0.00%
2021-06-11 0 0.930 0.850 0.930 - - 0 0 - 0.607 0.555 0.607 - - 0 - 0.00%
2021-06-10 0 0.930 0.860 0.930 - - 0 0 - 0.607 0.562 0.607 - - 0 - 0.00%
2021-06-09 0 0.930 0.890 0.930 0.900 0.930 260,000 236,080 0.9080 0.607 0.581 0.607 0.588 0.607 398,063 0.5931 0.00%
2021-06-08 0 0.930 0.900 0.930 0.850 0.950 340,000 309,800 0.9112 0.607 0.588 0.607 0.555 0.621 520,544 0.5951 9.41%
2021-06-07 0 0.850 0.850 0.880 - - 0 0 - 0.555 0.555 0.575 - - 0 - 0.00%
2021-06-04 0 0.850 0.820 0.870 0.820 0.880 6,000 5,100 0.8500 0.555 0.536 0.568 0.536 0.575 9,186 0.5552 -3.41%
2021-06-03 0 0.880 0.810 0.880 - - 0 0 - 0.575 0.529 0.575 - - 0 - 0.00%
2021-06-02 0 0.880 0.850 0.880 - - 0 0 - 0.575 0.555 0.575 - - 0 - 0.00%
2021-06-01 0 0.880 0.870 0.880 0.870 0.880 6,000 5,240 0.8733 0.575 0.568 0.575 0.568 0.575 9,186 0.5704 2.33%
2021-05-31 0 0.860 0.860 0.870 0.840 0.860 648,000 552,680 0.8529 0.562 0.562 0.568 0.549 0.562 992,095 0.5571 0.00%
2021-05-28 0 0.860 0.850 0.880 0.860 0.860 170,000 146,200 0.8600 0.562 0.555 0.575 0.562 0.562 260,272 0.5617 -2.27%
2021-05-27 0 0.880 0.860 0.880 0.840 0.880 6,000 5,120 0.8533 0.575 0.562 0.575 0.549 0.575 9,186 0.5574 0.00%
2021-05-26 0 0.880 0.840 0.880 - - 0 0 - 0.575 0.549 0.575 - - 0 - 0.00%
2021-05-25 0 0.880 0.840 0.880 0.880 0.880 64,000 56,320 0.8800 0.575 0.549 0.575 0.575 0.575 97,985 0.5748 0.00%
2021-05-24 0 0.880 0.830 0.880 - - 0 0 - 0.575 0.542 0.575 - - 0 - 0.00%
2021-05-21 0 0.880 0.820 0.880 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2021-05-20 0 0.880 0.860 0.890 0.880 0.880 20,000 17,600 0.8800 0.575 0.562 0.581 0.575 0.575 30,620 0.5748 -2.22%
2021-05-18 0 0.900 0.860 0.900 0.920 0.920 2,000 1,840 0.9200 0.588 0.562 0.588 0.601 0.601 3,062 0.6009 0.00%
2021-05-17 0 0.900 0.850 0.900 - - 0 0 - 0.588 0.555 0.588 - - 0 - -3.23%
2021-05-14 0 0.930 0.870 0.940 0.940 0.950 14,000 13,280 0.9486 0.607 0.568 0.614 0.614 0.621 21,434 0.6196 6.90%
2021-05-13 0 0.870 0.830 0.880 - - 0 0 - 0.568 0.542 0.575 - - 0 - -2.25%
2021-05-12 0 0.890 0.850 0.900 0.820 0.910 302,000 257,500 0.8526 0.581 0.555 0.588 0.536 0.594 462,365 0.5569 -1.11%
2021-05-11 0 0.900 0.860 0.990 - - 0 0 - 0.588 0.562 0.647 - - 0 - 0.00%
2021-05-10 0 0.900 0.860 0.900 - - 0 0 - 0.588 0.562 0.588 - - 0 - 0.00%
2021-05-07 0 0.900 0.860 0.910 0.850 0.900 28,000 25,100 0.8964 0.588 0.562 0.594 0.555 0.588 42,868 0.5855 -1.10%
2021-05-06 0 0.910 0.840 0.910 0.850 0.920 312,000 266,040 0.8527 0.594 0.549 0.594 0.555 0.601 477,676 0.5569 4.60%
2021-05-05 0 0.870 0.850 1.010 0.860 0.900 182,000 159,520 0.8765 0.568 0.555 0.660 0.562 0.588 278,644 0.5725 -3.33%
2021-05-04 0 0.900 0.890 0.900 - - 0 0 - 0.588 0.581 0.588 - - 0 - 0.00%
2021-05-03 0 0.900 0.890 0.900 - - 0 0 - 0.588 0.581 0.588 - - 0 - 0.00%
2021-04-30 0 0.900 0.890 0.900 - - 0 0 - 0.588 0.581 0.588 - - 0 - 0.00%
2021-04-29 0 0.900 0.900 0.910 0.890 0.900 30,000 26,800 0.8933 0.588 0.588 0.594 0.581 0.588 45,930 0.5835 1.12%
2021-04-28 0 0.890 0.890 0.900 0.890 0.940 168,000 151,440 0.9014 0.581 0.581 0.588 0.581 0.614 257,210 0.5888 -4.30%
2021-04-27 0 0.930 0.910 1.100 0.930 1.000 286,000 275,660 0.9638 0.607 0.594 0.718 0.607 0.653 437,869 0.6295 -7.00%
2021-04-26 0 1.000 0.940 1.110 - - 0 0 - 0.653 0.614 0.725 - - 0 - 0.00%
2021-04-23 0 1.000 0.980 1.150 1.000 1.000 20,000 20,000 1.0000 0.653 0.640 0.751 0.653 0.653 30,620 0.6532 -2.91%
2021-04-22 0 1.030 0.970 1.030 0.960 1.030 36,000 34,820 0.9672 0.673 0.634 0.673 0.627 0.673 55,116 0.6318 0.98%
2021-04-21 0 1.020 0.940 1.090 - - 0 0 - 0.666 0.614 0.712 - - 0 - 0.00%
2021-04-20 0 1.020 1.020 1.090 - - 0 0 - 0.666 0.666 0.712 - - 0 - 0.00%
2021-04-19 0 1.020 0.940 1.090 - - 0 0 - 0.666 0.614 0.712 - - 0 - 0.00%
2021-04-16 0 1.020 0.950 1.090 - - 0 0 - 0.666 0.621 0.712 - - 0 - 0.00%
2021-04-15 0 1.020 0.960 1.090 - - 0 0 - 0.666 0.627 0.712 - - 0 - 0.00%
2021-04-14 0 1.020 1.020 1.090 1.000 1.050 70,000 72,720 1.0389 0.666 0.666 0.712 0.653 0.686 107,171 0.6785 -6.42%
2021-04-13 0 1.090 1.010 1.090 1.050 1.090 102,000 107,680 1.0557 0.712 0.660 0.712 0.686 0.712 156,163 0.6895 1.87%
2021-04-12 0 1.070 1.070 1.090 1.070 1.070 98,000 104,860 1.0700 0.699 0.699 0.712 0.699 0.699 150,039 0.6989 0.00%
2021-04-09 0 1.070 1.010 1.070 - - 0 0 - 0.699 0.660 0.699 - - 0 - 0.00%
2021-04-08 0 1.070 1.060 1.070 - - 0 0 - 0.699 0.692 0.699 - - 0 - 0.00%
2021-04-07 0 1.070 1.060 1.150 - - 0 0 - 0.699 0.692 0.751 - - 0 - 0.00%
2021-04-01 0 1.070 1.060 1.130 1.070 1.070 76,000 81,320 1.0700 0.699 0.692 0.738 0.699 0.699 116,357 0.6989 -2.73%
2021-03-31 0 1.100 1.080 1.130 1.080 1.130 174,000 192,640 1.1071 0.718 0.705 0.738 0.705 0.738 266,396 0.7231 -0.90%
2021-03-30 0 1.110 1.060 1.120 1.060 1.110 124,000 135,220 1.0905 0.725 0.692 0.732 0.692 0.725 189,845 0.7123 1.83%
2021-03-29 0 1.090 1.060 1.150 1.090 1.100 240,000 263,600 1.0983 0.712 0.692 0.751 0.712 0.718 367,443 0.7174 0.00%
2021-03-26 0 1.090 1.020 1.090 1.060 1.090 52,000 55,180 1.0612 0.712 0.666 0.712 0.692 0.712 79,613 0.6931 0.93%
2021-03-25 0 1.080 1.050 1.100 1.080 1.080 60,000 64,800 1.0800 0.705 0.686 0.718 0.705 0.705 91,861 0.7054 0.00%
2021-03-24 0 1.080 1.080 1.090 1.080 1.080 10,000 10,800 1.0800 0.705 0.705 0.712 0.705 0.705 15,310 0.7054 0.00%
2021-03-23 0 1.080 1.050 1.090 1.010 1.090 66,000 71,000 1.0758 0.705 0.686 0.712 0.660 0.712 101,047 0.7026 1.89%
2021-03-22 0 1.060 1.060 1.100 1.060 1.100 10,000 10,680 1.0680 0.692 0.692 0.718 0.692 0.718 15,310 0.6976 -3.64%
2021-03-19 0 1.100 1.050 1.100 1.050 1.100 82,000 90,100 1.0988 0.718 0.686 0.718 0.686 0.718 125,543 0.7177 0.00%
2021-03-18 0 1.100 1.010 1.100 - - 0 0 - 0.718 0.660 0.718 - - 0 - 0.00%
2021-03-17 0 1.100 1.010 1.100 - - 0 0 - 0.718 0.660 0.718 - - 0 - -0.90%
2021-03-16 0 1.110 1.090 1.110 - - 0 0 - 0.725 0.712 0.725 - - 0 - 0.00%
2021-03-15 0 1.110 0.960 1.150 - - 0 0 - 0.725 0.627 0.751 - - 0 - 0.00%
2021-03-12 0 1.110 0.960 1.110 1.110 1.110 22,000 24,420 1.1100 0.725 0.627 0.725 0.725 0.725 33,682 0.7250 0.00%
2021-03-11 0 1.110 1.050 1.120 1.050 1.110 174,000 191,400 1.1000 0.725 0.686 0.732 0.686 0.725 266,396 0.7185 0.91%
2021-03-10 0 1.100 0.970 1.120 1.080 1.100 58,000 63,400 1.0931 0.718 0.634 0.732 0.705 0.718 88,799 0.7140 1.85%
2021-03-09 0 1.080 1.000 1.080 - - 0 0 - 0.705 0.653 0.705 - - 0 - 0.00%
2021-03-08 0 1.080 0.970 1.080 - - 0 0 - 0.705 0.634 0.705 - - 0 - -0.92%
2021-03-05 0 1.090 0.970 1.100 1.080 1.090 136,000 147,480 1.0844 0.712 0.634 0.718 0.705 0.712 208,218 0.7083 3.81%
2021-03-04 0 1.050 1.050 1.140 1.050 1.050 56,000 58,200 1.0393 0.686 0.686 0.745 0.686 0.686 85,737 0.6788 0.00%
2021-03-03 0 1.050 0.980 1.050 1.050 1.050 120,000 126,000 1.0500 0.686 0.640 0.686 0.686 0.686 183,721 0.6858 1.94%
2021-03-02 0 1.030 0.980 1.040 0.980 1.030 138,000 140,900 1.0210 0.673 0.640 0.679 0.640 0.673 211,280 0.6669 4.04%
2021-03-01 0 0.990 0.980 0.990 0.980 1.000 142,000 140,000 0.9859 0.647 0.640 0.647 0.640 0.653 217,404 0.6440 2.06%
2021-02-26 0 0.970 0.960 0.980 - - 0 0 - 0.634 0.627 0.640 - - 0 - 0.00%
2021-02-25 0 0.970 0.960 0.980 0.960 0.970 100,000 96,600 0.9660 0.634 0.627 0.640 0.627 0.634 153,101 0.6310 1.04%
2021-02-24 0 0.960 0.940 0.960 0.960 0.960 50,000 48,000 0.9600 0.627 0.614 0.627 0.627 0.627 76,551 0.6270 1.05%
2021-02-23 0 0.950 0.950 0.960 - - 0 0 - 0.621 0.621 0.627 - - 0 - 0.00%
2021-02-22 0 0.950 0.940 0.950 - - 0 0 - 0.621 0.614 0.621 - - 0 - -1.04%
2021-02-19 0 0.960 0.920 0.960 - - 0 0 - 0.627 0.601 0.627 - - 0 - 0.00%
2021-02-18 0 0.960 0.940 0.960 - - 0 0 - 0.627 0.614 0.627 - - 0 - 0.00%
2021-02-17 0 0.960 0.950 0.960 0.960 0.960 8,000 7,680 0.9600 0.627 0.621 0.627 0.627 0.627 12,248 0.6270 0.00%
2021-02-16 0 0.960 0.900 0.960 0.970 0.970 56,000 53,780 0.9604 0.627 0.588 0.627 0.634 0.634 85,737 0.6273 0.00%
2021-02-11 0 0.960 0.880 0.970 - - 0 0 - 0.627 0.575 0.634 - - 0 - 0.00%
2021-02-10 0 0.960 0.960 0.970 0.960 0.960 44,000 42,240 0.9600 0.627 0.627 0.634 0.627 0.627 67,365 0.6270 0.00%
2021-02-09 0 0.960 0.960 0.970 0.960 0.960 34,000 32,640 0.9600 0.627 0.627 0.634 0.627 0.627 52,054 0.6270 0.00%
2021-02-08 0 0.960 0.900 0.980 - - 0 0 - 0.627 0.588 0.640 - - 0 - 0.00%
2021-02-05 0 0.960 0.900 0.970 0.900 0.960 130,000 122,380 0.9414 0.627 0.588 0.634 0.588 0.627 199,031 0.6149 2.13%
2021-02-04 0 0.940 0.900 0.980 - - 0 0 - 0.614 0.588 0.640 - - 0 - 0.00%
2021-02-03 0 0.940 0.880 0.940 0.850 0.960 6,000 5,440 0.9067 0.614 0.575 0.614 0.555 0.627 9,186 0.5922 8.05%
2021-02-02 0 0.870 0.850 0.900 - - 0 0 - 0.568 0.555 0.588 - - 0 - 0.00%
2021-02-01 0 0.870 0.850 0.900 - - 0 0 - 0.568 0.555 0.588 - - 0 - 0.00%
2021-01-29 0 0.870 0.880 0.900 - - 0 0 - 0.568 0.575 0.588 - - 0 - 0.00%
2021-01-28 0 0.870 0.860 0.900 0.870 0.870 32,000 27,840 0.8700 0.568 0.562 0.588 0.568 0.568 48,992 0.5683 0.00%
2021-01-27 0 0.870 0.870 0.900 0.870 0.870 140,000 121,800 0.8700 0.568 0.568 0.588 0.568 0.568 214,342 0.5683 -1.14%
2021-01-26 0 0.880 0.880 0.900 0.850 0.910 16,000 14,000 0.8750 0.575 0.575 0.588 0.555 0.594 24,496 0.5715 -3.30%
2021-01-25 0 0.910 0.900 0.950 0.870 0.910 68,000 59,880 0.8806 0.594 0.588 0.621 0.568 0.594 104,109 0.5752 1.11%
2021-01-22 0 0.900 0.860 0.900 0.880 0.910 192,000 172,700 0.8995 0.588 0.562 0.588 0.575 0.594 293,954 0.5875 2.27%
2021-01-21 0 0.880 0.880 0.920 0.860 0.900 312,000 279,700 0.8965 0.575 0.575 0.601 0.562 0.588 477,676 0.5855 0.00%
2021-01-20 0 0.880 0.870 0.900 - - 0 0 - 0.575 0.568 0.588 - - 0 - 0.00%
2021-01-19 0 0.880 0.870 0.950 - - 0 0 - 0.575 0.568 0.621 - - 0 - 0.00%
2021-01-18 0 0.880 0.880 0.950 - - 0 0 - 0.575 0.575 0.621 - - 0 - 0.00%
2021-01-15 0 0.880 0.880 0.950 0.870 0.880 16,000 14,040 0.8775 0.575 0.575 0.621 0.568 0.575 24,496 0.5732 -8.33%
2021-01-14 0 0.960 0.890 0.960 0.960 0.960 14,000 13,440 0.9600 0.627 0.581 0.627 0.627 0.627 21,434 0.6270 4.35%
2021-01-13 0 0.920 0.830 1.040 - - 0 0 - 0.601 0.542 0.679 - - 0 - 0.00%
2021-01-12 0 0.920 0.870 1.040 - - 0 0 - 0.601 0.568 0.679 - - 0 - 0.00%
2021-01-11 0 0.920 0.870 0.920 0.920 0.920 2,000 1,840 0.9200 0.601 0.568 0.601 0.601 0.601 3,062 0.6009 1.10%
2021-01-08 0 0.910 0.870 0.930 - - 0 0 - 0.594 0.568 0.607 - - 0 - 0.00%
2021-01-07 0 0.910 0.860 0.930 - - 0 0 - 0.594 0.562 0.607 - - 0 - 0.00%
2021-01-06 0 0.910 0.860 0.930 0.900 0.910 22,000 20,000 0.9091 0.594 0.562 0.607 0.588 0.594 33,682 0.5938 2.25%
2021-01-05 0 0.890 0.860 0.900 - - 0 0 - 0.581 0.562 0.588 - - 0 - 0.00%
2021-01-04 0 0.890 0.860 0.900 0.860 0.900 42,000 36,780 0.8757 0.581 0.562 0.588 0.562 0.588 64,302 0.5720 -2.20%
2020-12-31 0 0.910 0.920 0.930 - - 0 0 - 0.594 0.601 0.607 - - 0 - 0.00%
2020-12-30 0 0.910 0.910 1.010 - - 0 0 - 0.594 0.594 0.660 - - 0 - 2.25%
2020-12-29 0 0.890 0.890 0.950 0.880 0.880 20,000 17,600 0.8800 0.581 0.581 0.621 0.575 0.575 30,620 0.5748 2.30%
2020-12-28 0 0.870 0.870 0.930 - - 0 0 - 0.568 0.568 0.607 - - 0 - 2.35%
2020-12-24 0 0.850 0.850 0.970 - - 0 0 - 0.555 0.555 0.634 - - 0 - 0.00%
2020-12-23 0 0.850 0.850 0.900 0.850 0.880 30,000 26,160 0.8720 0.555 0.555 0.588 0.555 0.575 45,930 0.5696 -4.49%
2020-12-22 0 0.890 0.880 1.000 0.880 0.890 20,000 17,700 0.8850 0.581 0.575 0.653 0.575 0.581 30,620 0.5780 -1.11%
2020-12-21 0 0.900 0.900 0.940 0.890 0.890 14,000 12,460 0.8900 0.588 0.588 0.614 0.581 0.581 21,434 0.5813 0.00%
2020-12-18 0 0.900 0.880 1.000 - - 0 0 - 0.588 0.575 0.653 - - 0 - 0.00%
2020-12-17 0 0.900 0.810 - - - 0 0 - 0.588 0.529 - - - 0 - 0.00%
2020-12-16 0 0.900 0.850 1.000 - - 0 0 - 0.588 0.555 0.653 - - 0 - 0.00%
2020-12-15 0 0.900 0.880 1.000 - - 0 0 - 0.588 0.575 0.653 - - 0 - 0.00%
2020-12-14 0 0.900 0.880 1.000 - - 0 0 - 0.588 0.575 0.653 - - 0 - 0.00%
2020-12-11 0 0.900 0.880 0.900 0.900 0.900 104,000 94,400 0.9077 0.588 0.575 0.588 0.588 0.588 159,225 0.5929 0.00%
2020-12-10 0 0.900 0.900 0.940 0.890 0.890 30,000 26,700 0.8900 0.588 0.588 0.614 0.581 0.581 45,930 0.5813 0.00%
2020-12-09 0 0.900 0.890 0.940 - - 0 0 - 0.588 0.581 0.614 - - 0 - 0.00%
2020-12-08 0 0.900 0.860 0.900 0.880 0.900 28,000 25,160 0.8986 0.588 0.562 0.588 0.575 0.588 42,868 0.5869 0.00%
2020-12-07 0 0.900 0.880 1.000 - - 0 0 - 0.588 0.575 0.653 - - 0 - -0.00%
2020-12-04 0 0.920 0.920 0.950 0.920 0.920 8,000 7,360 0.9200 0.588 0.588 0.607 0.588 0.588 12,520 0.5878 -3.16%
2020-12-03 0 0.950 0.950 0.970 0.910 0.950 256,000 240,040 0.9377 0.607 0.607 0.620 0.581 0.607 400,649 0.5991 2.15%
2020-12-02 0 0.930 0.910 0.930 - - 0 0 - 0.594 0.581 0.594 - - 0 - -1.06%
2020-12-01 0 0.940 0.900 0.940 0.940 0.940 10,000 9,400 0.9400 0.601 0.575 0.601 0.601 0.601 15,650 0.6006 1.08%
2020-11-30 0 0.930 0.930 0.950 0.910 0.930 12,000 11,080 0.9233 0.594 0.594 0.607 0.581 0.594 18,780 0.5900 2.20%
2020-11-27 0 0.910 0.910 0.940 0.910 0.910 4,000 3,640 0.9100 0.581 0.581 0.601 0.581 0.581 6,260 0.5815 0.00%
2020-11-26 0 0.910 0.900 0.940 - - 0 0 - 0.581 0.575 0.601 - - 0 - 0.00%
2020-11-25 0 0.910 0.890 0.910 - - 0 0 - 0.581 0.569 0.581 - - 0 - 0.00%
2020-11-24 0 0.910 0.870 0.910 0.850 0.920 1,212,000 1,095,620 0.9040 0.581 0.556 0.581 0.543 0.588 1,896,821 0.5776 5.81%
2020-11-23 0 0.860 0.860 1.010 0.860 0.860 794,000 682,840 0.8600 0.550 0.550 0.645 0.550 0.550 1,242,637 0.5495 -2.27%
2020-11-20 0 0.880 0.850 0.880 0.830 0.890 32,000 28,260 0.8831 0.562 0.543 0.562 0.530 0.569 50,081 0.5643 4.76%
2020-11-19 0 0.840 0.840 0.960 0.840 0.840 2,000 1,680 0.8400 0.537 0.537 0.613 0.537 0.537 3,130 0.5367 -4.55%
2020-11-18 0 0.880 0.830 0.900 - - 0 0 - 0.562 0.530 0.575 - - 0 - 0.00%
2020-11-17 0 0.880 0.850 0.890 0.810 0.890 1,424,000 1,162,160 0.8161 0.562 0.543 0.569 0.518 0.569 2,228,608 0.5215 3.53%
2020-11-16 0 0.850 0.800 0.930 - - 0 0 - 0.543 0.511 0.594 - - 0 - 0.00%
2020-11-13 0 0.850 0.840 0.930 0.830 0.850 22,000 18,300 0.8318 0.543 0.537 0.594 0.530 0.543 34,431 0.5315 -3.41%
2020-11-12 0 0.880 0.880 0.930 - - 0 0 - 0.562 0.562 0.594 - - 0 - 0.00%
2020-11-11 0 0.880 0.880 0.930 - - 0 0 - 0.562 0.562 0.594 - - 0 - 0.00%
2020-11-10 0 0.880 0.860 0.920 0.860 0.880 20,000 17,320 0.8660 0.562 0.550 0.588 0.550 0.562 31,301 0.5533 2.33%
2020-11-09 0 0.860 0.820 0.860 0.860 0.860 18,000 15,480 0.8600 0.550 0.524 0.550 0.550 0.550 28,171 0.5495 1.18%
2020-11-06 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.543 0.543 0.550 0.543 0.543 9,390 0.5431 0.00%
2020-11-05 0 0.850 0.840 0.860 0.840 0.850 158,000 132,760 0.8403 0.543 0.537 0.550 0.537 0.543 247,275 0.5369 0.00%
2020-11-04 0 0.850 0.810 0.850 0.830 0.850 325,000 272,180 0.8375 0.543 0.518 0.543 0.530 0.543 508,636 0.5351 3.66%
2020-11-03 0 0.820 0.780 0.840 - - 0 0 - 0.524 0.498 0.537 - - 0 - 0.00%
2020-11-02 0 0.820 0.800 0.820 0.830 0.830 20,000 16,600 0.8300 0.524 0.511 0.524 0.530 0.530 31,301 0.5303 -1.20%
2020-10-30 0 0.830 0.770 0.830 - - 0 0 - 0.530 0.492 0.530 - - 0 - -1.19%
2020-10-29 0 0.840 0.840 0.850 0.840 0.840 42,000 35,280 0.8400 0.537 0.537 0.543 0.537 0.537 65,731 0.5367 1.20%
2020-10-28 0 0.830 0.830 0.860 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2020-10-27 0 0.830 0.770 0.850 0.830 0.830 10,000 8,300 0.8300 0.530 0.492 0.543 0.530 0.530 15,650 0.5303 -2.35%
2020-10-23 0 0.850 0.830 0.860 - - 0 0 - 0.543 0.530 0.550 - - 0 - 0.00%
2020-10-22 0 0.850 0.780 0.860 - - 0 0 - 0.543 0.498 0.550 - - 0 - 0.00%
2020-10-21 0 0.850 0.800 0.860 - - 0 0 - 0.543 0.511 0.550 - - 0 - 0.00%
2020-10-20 0 0.850 0.810 0.860 - - 0 0 - 0.543 0.518 0.550 - - 0 - 0.00%
2020-10-19 0 0.850 0.780 0.860 - - 0 0 - 0.543 0.498 0.550 - - 0 - 0.00%
2020-10-16 0 0.850 0.800 0.860 - - 0 0 - 0.543 0.511 0.550 - - 0 - 0.00%
2020-10-15 0 0.850 0.790 0.850 - - 0 0 - 0.543 0.505 0.543 - - 0 - -1.16%
2020-10-14 0 0.860 0.840 0.860 0.820 0.860 108,000 91,360 0.8459 0.550 0.537 0.550 0.524 0.550 169,024 0.5405 4.88%
2020-10-12 0 0.820 0.800 0.820 - - 0 0 - 0.524 0.511 0.524 - - 0 - 0.00%
2020-10-09 0 0.820 0.790 0.860 - - 0 0 - 0.524 0.505 0.550 - - 0 - 0.00%
2020-10-08 0 0.820 0.820 0.860 - - 0 0 - 0.524 0.524 0.550 - - 0 - 0.00%
2020-10-07 0 0.820 0.800 0.820 0.820 0.820 2,000 1,640 0.8200 0.524 0.511 0.524 0.524 0.524 3,130 0.5240 3.80%
2020-10-06 0 0.790 0.770 0.860 - - 0 0 - 0.505 0.492 0.550 - - 0 - 0.00%
2020-10-05 0 0.790 0.790 0.860 - - 0 0 - 0.505 0.505 0.550 - - 0 - 0.00%
2020-09-30 0 0.790 0.790 0.860 0.790 0.790 4,000 3,160 0.7900 0.505 0.505 0.550 0.505 0.505 6,260 0.5048 -5.95%
2020-09-29 0 0.840 0.780 0.840 - - 0 0 - 0.537 0.498 0.537 - - 0 - 0.00%
2020-09-28 0 0.840 0.800 0.840 - - 0 0 - 0.537 0.511 0.537 - - 0 - 0.00%
2020-09-25 0 0.840 0.820 0.840 0.860 0.860 2,000 1,720 0.8600 0.537 0.524 0.537 0.550 0.550 3,130 0.5495 3.70%
2020-09-24 0 0.810 0.810 0.850 0.810 0.830 136,000 111,040 0.8165 0.518 0.518 0.543 0.518 0.530 212,845 0.5217 -2.41%
2020-09-23 0 0.830 0.830 0.860 0.800 0.830 62,000 51,400 0.8290 0.530 0.530 0.550 0.511 0.530 97,032 0.5297 3.75%
2020-09-22 0 0.800 0.800 0.860 - - 0 0 - 0.511 0.511 0.550 - - 0 - 0.00%
2020-09-21 0 0.800 0.800 0.860 - - 0 0 - 0.511 0.511 0.550 - - 0 - 0.00%
2020-09-18 0 0.800 0.800 0.860 - - 0 0 - 0.511 0.511 0.550 - - 0 - 0.00%
2020-09-17 0 0.800 0.800 0.850 - - 0 0 - 0.511 0.511 0.543 - - 0 - 0.00%
2020-09-16 0 0.800 0.770 0.800 0.770 0.800 40,000 31,400 0.7850 0.511 0.492 0.511 0.492 0.511 62,601 0.5016 0.00%
2020-09-15 0 0.800 0.780 0.860 - - 0 0 - 0.511 0.498 0.550 - - 0 - 0.00%
2020-09-14 0 0.800 0.770 0.850 - - 0 0 - 0.511 0.492 0.543 - - 0 - 0.00%
2020-09-11 0 0.800 0.770 0.870 - - 0 0 - 0.511 0.492 0.556 - - 0 - 0.00%
2020-09-10 0 0.800 0.780 0.870 - - 0 0 - 0.511 0.498 0.556 - - 0 - 0.00%
2020-09-09 0 0.800 0.800 0.870 0.800 0.830 14,000 11,560 0.8257 0.511 0.511 0.556 0.511 0.530 21,910 0.5276 3.90%
2020-09-08 0 0.770 0.770 0.870 0.770 0.770 48,000 36,960 0.7700 0.492 0.492 0.556 0.492 0.492 75,122 0.4920 -2.53%
2020-09-07 0 0.790 0.790 0.850 0.760 0.790 16,000 12,400 0.7750 0.505 0.505 0.543 0.486 0.505 25,041 0.4952 -9.20%
2020-09-04 0 0.870 0.760 0.880 - - 0 0 - 0.556 0.486 0.562 - - 0 - 0.00%
2020-09-03 0 0.870 0.800 0.870 0.830 0.870 46,000 39,220 0.8526 0.556 0.511 0.556 0.530 0.556 71,992 0.5448 8.75%
2020-09-02 0 0.800 0.800 0.870 0.800 0.800 4,000 3,200 0.8000 0.511 0.511 0.556 0.511 0.511 6,260 0.5112 0.00%
2020-09-01 0 0.800 0.770 0.850 - - 0 0 - 0.511 0.492 0.543 - - 0 - 0.00%
2020-08-31 0 0.800 0.800 0.850 0.800 0.850 4,000 3,300 0.8250 0.511 0.511 0.543 0.511 0.543 6,260 0.5271 -8.05%
2020-08-28 0 0.870 0.850 0.870 - - 0 0 - 0.556 0.543 0.556 - - 0 - 0.00%
2020-08-27 0 0.870 0.850 0.880 - - 0 0 - 0.556 0.543 0.562 - - 0 - 0.00%
2020-08-26 0 0.870 0.850 0.880 - - 0 0 - 0.556 0.543 0.562 - - 0 - 0.00%
2020-08-25 0 0.870 0.800 0.880 0.870 0.870 2,000 1,740 0.8700 0.556 0.511 0.562 0.556 0.556 3,130 0.5559 -1.14%
2020-08-24 0 0.880 0.870 0.880 0.870 0.880 24,000 20,940 0.8725 0.562 0.556 0.562 0.556 0.562 37,561 0.5575 1.15%
2020-08-21 0 0.870 0.800 0.880 - - 0 0 - 0.556 0.511 0.562 - - 0 - 0.00%
2020-08-20 0 0.870 0.810 0.870 - - 0 0 - 0.556 0.518 0.556 - - 0 - 0.00%
2020-08-19 0 0.870 0.770 0.870 - - 0 0 - 0.556 0.492 0.556 - - 0 - 0.00%
2020-08-18 0 0.870 0.790 0.870 0.870 0.880 30,000 26,140 0.8713 0.556 0.505 0.556 0.556 0.562 46,951 0.5568 10.13%
2020-08-17 0 0.790 0.790 0.860 0.750 0.800 382,000 295,100 0.7725 0.505 0.505 0.550 0.479 0.511 597,843 0.4936 -2.47%
2020-08-14 0 0.810 0.810 0.880 0.800 0.800 6,000 4,800 0.8000 0.518 0.518 0.562 0.511 0.511 9,390 0.5112 -4.71%
2020-08-13 0 0.850 0.760 1.000 0.850 0.850 4,000 3,400 0.8500 0.543 0.486 0.639 0.543 0.543 6,260 0.5431 4.94%
2020-08-12 0 0.810 0.770 0.810 - - 0 0 - 0.518 0.492 0.518 - - 0 - 0.00%
2020-08-11 0 0.810 0.760 1.000 - - 0 0 - 0.518 0.486 0.639 - - 0 - 0.00%
2020-08-10 0 0.810 0.800 1.000 - - 0 0 - 0.518 0.511 0.639 - - 0 - 0.00%
2020-08-07 0 0.810 0.800 1.000 - - 0 0 - 0.518 0.511 0.639 - - 0 - 0.00%
2020-08-06 0 0.810 0.800 0.820 - - 0 0 - 0.518 0.511 0.524 - - 0 - 0.00%
2020-08-05 0 0.810 0.810 0.860 0.760 0.800 68,000 52,680 0.7747 0.518 0.518 0.550 0.486 0.511 106,422 0.4950 0.00%
2020-08-04 0 0.810 0.750 1.000 - - 0 0 - 0.518 0.479 0.639 - - 0 - 0.00%
2020-08-03 0 0.810 0.760 0.810 - - 0 0 - 0.518 0.486 0.518 - - 0 - 0.00%
2020-07-31 0 0.840 0.840 1.000 0.840 0.840 1,200,000 1,008,000 0.8400 0.518 0.518 0.616 0.518 0.518 1,947,598 0.5176 0.00%
2020-07-30 0 0.840 0.830 1.000 - - 0 0 - 0.518 0.511 0.616 - - 0 - 0.00%
2020-07-29 0 0.840 0.840 1.000 0.840 0.840 4,000 3,360 0.8400 0.518 0.518 0.616 0.518 0.518 6,492 0.5176 1.20%
2020-07-28 0 0.830 0.830 0.900 0.830 0.880 48,000 39,940 0.8321 0.511 0.511 0.555 0.511 0.542 77,904 0.5127 0.00%
2020-07-27 0 0.830 0.830 0.880 - - 0 0 - 0.511 0.511 0.542 - - 0 - 0.00%
2020-07-24 0 0.830 0.790 0.860 - - 0 0 - 0.511 0.487 0.530 - - 0 - 0.00%
2020-07-23 0 0.830 0.820 0.840 0.750 0.830 518,000 414,300 0.7998 0.511 0.505 0.518 0.462 0.511 840,713 0.4928 -2.35%
2020-07-22 0 0.850 0.820 0.900 0.790 0.850 216,000 177,460 0.8216 0.524 0.505 0.555 0.487 0.524 350,568 0.5062 -3.41%
2020-07-21 0 0.880 0.830 0.900 - - 0 0 - 0.542 0.511 0.555 - - 0 - 0.00%
2020-07-20 0 0.880 0.870 0.880 0.880 0.880 10,000 8,800 0.8800 0.542 0.536 0.542 0.542 0.542 16,230 0.5422 -1.12%
2020-07-17 0 0.890 0.870 0.900 - - 0 0 - 0.548 0.536 0.555 - - 0 - 0.00%
2020-07-16 0 0.890 0.880 0.900 0.880 0.890 36,000 31,940 0.8872 0.548 0.542 0.555 0.542 0.548 58,428 0.5467 1.14%
2020-07-15 0 0.880 0.880 0.950 0.850 0.920 524,000 460,740 0.8793 0.542 0.542 0.585 0.524 0.567 850,451 0.5418 -5.38%
2020-07-14 0 0.930 0.930 0.950 0.930 0.950 224,000 211,700 0.9451 0.573 0.573 0.585 0.573 0.585 363,552 0.5823 -4.12%
2020-07-13 0 0.970 0.920 0.970 - - 0 0 - 0.598 0.567 0.598 - - 0 - 0.00%
2020-07-10 0 0.970 0.870 0.980 - - 0 0 - 0.598 0.536 0.604 - - 0 - 0.00%
2020-07-09 0 0.970 0.870 0.970 0.950 1.000 14,000 13,460 0.9614 0.598 0.536 0.598 0.585 0.616 22,722 0.5924 4.30%
2020-07-08 0 0.930 0.860 0.930 0.930 0.930 12,000 11,160 0.9300 0.573 0.530 0.573 0.573 0.573 19,476 0.5730 1.09%
2020-07-07 0 0.920 0.900 0.930 0.920 0.920 126,000 115,920 0.9200 0.567 0.555 0.573 0.567 0.567 204,498 0.5669 0.00%
2020-07-06 0 0.920 0.860 0.950 0.910 0.920 66,000 60,420 0.9155 0.567 0.530 0.585 0.561 0.567 107,118 0.5641 1.10%
2020-07-03 0 0.910 0.860 0.910 - - 0 0 - 0.561 0.530 0.561 - - 0 - 0.00%
2020-07-02 0 0.910 0.860 0.920 - - 0 0 - 0.561 0.530 0.567 - - 0 - 0.00%
2020-06-30 0 0.910 0.860 0.920 0.910 0.910 2,000 1,820 0.9100 0.561 0.530 0.567 0.561 0.561 3,246 0.5607 4.60%
2020-06-29 0 0.870 0.860 0.870 0.860 0.900 10,000 8,720 0.8720 0.536 0.530 0.536 0.530 0.555 16,230 0.5373 -3.33%
2020-06-26 0 0.900 0.860 0.930 0.860 0.920 222,000 195,560 0.8809 0.555 0.530 0.573 0.530 0.567 360,306 0.5428 -2.17%
2020-06-24 0 0.920 0.860 0.930 - - 0 0 - 0.567 0.530 0.573 - - 0 - 0.00%
2020-06-23 0 0.920 0.860 0.930 0.920 0.920 2,000 1,840 0.9200 0.567 0.530 0.573 0.567 0.567 3,246 0.5669 2.22%
2020-06-22 0 0.900 0.860 0.920 0.850 0.920 220,000 188,860 0.8585 0.555 0.530 0.567 0.524 0.567 357,060 0.5289 -6.25%
2020-06-19 0 0.960 0.890 0.960 - - 0 0 - 0.591 0.548 0.591 - - 0 - -1.03%
2020-06-18 0 0.970 0.900 0.990 0.850 0.990 510,000 462,340 0.9065 0.598 0.555 0.610 0.524 0.610 827,729 0.5586 12.79%
2020-06-17 0 0.860 0.800 0.860 0.790 0.860 24,000 19,240 0.8017 0.530 0.493 0.530 0.487 0.530 38,952 0.4939 0.00%
2020-06-16 0 0.860 0.790 0.860 - - 0 0 - 0.530 0.487 0.530 - - 0 - 0.00%
2020-06-15 0 0.860 0.790 0.860 - - 0 0 - 0.530 0.487 0.530 - - 0 - 0.00%
2020-06-12 0 0.860 0.800 0.870 - - 0 0 - 0.530 0.493 0.536 - - 0 - 0.00%
2020-06-11 0 0.860 0.850 0.860 - - 0 0 - 0.530 0.524 0.530 - - 0 - -1.15%
2020-06-10 0 0.870 0.850 0.870 0.870 0.870 32,000 27,840 0.8700 0.536 0.524 0.536 0.536 0.536 51,936 0.5360 0.00%
2020-06-09 0 0.870 0.800 0.870 0.870 0.870 38,000 33,360 0.8779 0.536 0.493 0.536 0.536 0.536 61,674 0.5409 0.00%
2020-06-08 0 0.870 0.800 0.870 0.870 0.870 2,000 1,740 0.8700 0.536 0.493 0.536 0.536 0.536 3,246 0.5360 4.82%
2020-06-05 0 0.830 0.830 0.850 0.800 0.830 14,000 11,320 0.8086 0.511 0.511 0.524 0.493 0.511 22,722 0.4982 1.22%
2020-06-04 0 0.820 0.790 0.820 - - 10,000 8,200 0.8200 0.505 0.487 0.505 - - 16,230 0.5052 -1.20%
2020-06-03 0 0.830 0.790 0.840 - - 0 0 - 0.511 0.487 0.518 - - 0 - 0.00%
2020-06-02 0 0.830 0.790 0.850 0.830 0.830 4,000 3,320 0.8300 0.511 0.487 0.524 0.511 0.511 6,492 0.5114 1.22%
2020-06-01 0 0.820 0.810 0.820 0.820 0.870 14,000 11,660 0.8329 0.505 0.499 0.505 0.505 0.536 22,722 0.5132 -1.20%
2020-05-29 0 0.830 0.790 0.830 - - 0 0 - 0.511 0.487 0.511 - - 0 - -2.35%
2020-05-28 0 0.850 0.790 0.870 0.850 0.850 32,000 27,200 0.8500 0.524 0.487 0.536 0.524 0.524 51,936 0.5237 -2.30%
2020-05-27 0 0.870 0.790 0.880 - - 0 0 - 0.536 0.487 0.542 - - 0 - 0.00%
2020-05-26 0 0.870 0.790 0.880 - - 0 0 - 0.536 0.487 0.542 - - 0 - 0.00%
2020-05-25 0 0.870 0.790 0.870 - - 0 0 - 0.536 0.487 0.536 - - 0 - 0.00%
2020-05-22 0 0.870 0.820 0.870 - - 0 0 - 0.536 0.505 0.536 - - 0 - 0.00%
2020-05-21 0 0.870 0.820 0.880 0.870 0.870 30,000 26,100 0.8700 0.536 0.505 0.542 0.536 0.536 48,690 0.5360 0.00%
2020-05-20 0 0.870 0.820 0.870 - - 0 0 - 0.536 0.505 0.536 - - 0 - 0.00%
2020-05-19 0 0.870 0.820 0.870 - - 0 0 - 0.536 0.505 0.536 - - 0 - 0.00%
2020-05-18 0 0.870 0.820 0.870 0.870 0.880 28,000 24,620 0.8793 0.536 0.505 0.536 0.536 0.542 45,444 0.5418 0.00%
2020-05-15 0 0.870 0.830 0.870 - - 0 0 - 0.536 0.511 0.536 - - 0 - 0.00%
2020-05-14 0 0.870 0.830 0.870 - - 0 0 - 0.536 0.511 0.536 - - 0 - 0.00%
2020-05-13 0 0.870 0.840 0.880 0.870 0.870 6,000 5,220 0.8700 0.536 0.518 0.542 0.536 0.536 9,738 0.5360 -1.14%
2020-05-12 0 0.880 0.830 0.880 0.850 0.880 12,000 10,260 0.8550 0.542 0.511 0.542 0.524 0.542 19,476 0.5268 1.15%
2020-05-11 0 0.870 0.840 0.880 0.870 0.870 12,000 10,440 0.8700 0.536 0.518 0.542 0.536 0.536 19,476 0.5360 1.16%
2020-05-08 0 0.860 0.810 0.880 - - 0 0 - 0.530 0.499 0.542 - - 0 - 0.00%
2020-05-07 0 0.860 0.810 0.880 - - 0 0 - 0.530 0.499 0.542 - - 0 - 0.00%
2020-05-06 0 0.860 0.810 0.880 - - 0 0 - 0.530 0.499 0.542 - - 0 - -2.27%
2020-05-05 0 0.880 0.810 0.880 0.880 0.880 2,000 1,760 0.8800 0.542 0.499 0.542 0.542 0.542 3,246 0.5422 3.53%
2020-05-04 0 0.850 0.810 0.880 - - 0 0 - 0.524 0.499 0.542 - - 0 - 0.00%
2020-04-29 0 0.850 0.840 0.880 0.840 0.880 44,000 37,680 0.8564 0.524 0.518 0.542 0.518 0.542 71,412 0.5276 -1.16%
2020-04-28 0 0.860 0.810 0.880 0.860 0.860 10,000 8,600 0.8600 0.530 0.499 0.542 0.530 0.530 16,230 0.5299 -1.15%
2020-04-27 0 0.870 0.800 0.880 - - 0 0 - 0.536 0.493 0.542 - - 0 - 0.00%
2020-04-24 0 0.870 0.810 0.880 0.800 0.870 6,000 5,080 0.8467 0.536 0.499 0.542 0.493 0.536 9,738 0.5217 1.16%
2020-04-23 0 0.860 0.790 0.880 - - 0 0 - 0.530 0.487 0.542 - - 0 - 0.00%
2020-04-22 0 0.860 0.790 0.880 - - 0 0 - 0.530 0.487 0.542 - - 0 - 0.00%
2020-04-21 0 0.860 0.790 0.880 - - 0 0 - 0.530 0.487 0.542 - - 0 - 0.00%
2020-04-20 0 0.860 0.800 0.880 - - 0 0 - 0.530 0.493 0.542 - - 0 - 0.00%
2020-04-17 0 0.860 0.800 0.880 - - 0 0 - 0.530 0.493 0.542 - - 0 - 0.00%
2020-04-16 0 0.860 0.800 0.860 - - 0 0 - 0.530 0.493 0.530 - - 0 - -2.27%
2020-04-15 0 0.880 0.850 0.880 0.870 0.880 16,000 14,020 0.8763 0.542 0.524 0.542 0.536 0.542 25,968 0.5399 3.53%
2020-04-14 0 0.850 0.830 0.880 0.850 0.850 18,000 15,300 0.8500 0.524 0.511 0.542 0.524 0.524 29,214 0.5237 -2.30%
2020-04-09 0 0.870 0.850 0.880 0.790 0.870 4,000 3,320 0.8300 0.536 0.524 0.542 0.487 0.536 6,492 0.5114 -1.14%
2020-04-08 0 0.880 0.810 0.880 0.880 0.900 200,000 176,040 0.8802 0.542 0.499 0.542 0.542 0.555 324,600 0.5423 0.00%
2020-04-07 0 0.880 0.850 0.900 0.870 0.880 130,000 113,800 0.8754 0.542 0.524 0.555 0.536 0.542 210,990 0.5394 -1.12%
2020-04-06 0 0.890 0.810 0.900 0.850 0.850 10,000 8,500 0.8500 0.548 0.499 0.555 0.524 0.524 16,230 0.5237 1.14%
2020-04-03 0 0.880 0.650 0.900 - - 0 0 - 0.542 0.400 0.555 - - 0 - 0.00%
2020-04-02 0 0.880 0.800 0.900 - - 0 0 - 0.542 0.493 0.555 - - 0 - 0.00%
2020-04-01 0 0.880 0.810 0.900 - - 0 0 - 0.542 0.499 0.555 - - 0 - 0.00%
2020-03-31 0 0.880 0.850 0.880 0.850 0.900 174,000 149,040 0.8566 0.542 0.524 0.542 0.524 0.555 282,402 0.5278 -3.30%
2020-03-30 0 0.910 0.850 0.920 - - 0 0 - 0.561 0.524 0.567 - - 0 - 0.00%
2020-03-27 0 0.910 0.690 0.910 0.920 0.920 20,000 18,400 0.9200 0.561 0.425 0.561 0.567 0.567 32,460 0.5669 -1.09%
2020-03-26 0 0.920 0.580 0.950 - - 0 0 - 0.567 0.357 0.585 - - 0 - 0.00%
2020-03-25 0 0.920 0.920 0.950 0.900 0.950 62,000 56,900 0.9177 0.567 0.567 0.585 0.555 0.585 100,626 0.5655 0.00%
2020-03-24 0 0.920 0.690 1.180 0.920 0.920 10,000 9,200 0.9200 0.567 0.425 0.727 0.567 0.567 16,230 0.5669 1.10%
2020-03-23 0 0.910 0.720 1.190 - - 0 0 - 0.561 0.444 0.733 - - 0 - 0.00%
2020-03-20 0 0.910 0.880 0.910 0.880 0.910 100,000 88,060 0.8806 0.561 0.542 0.561 0.542 0.561 162,300 0.5426 3.41%
2020-03-19 0 0.880 0.850 0.880 0.850 0.900 24,000 21,020 0.8758 0.542 0.524 0.542 0.524 0.555 38,952 0.5396 -2.22%
2020-03-18 0 0.900 0.900 0.920 0.900 0.960 258,000 242,780 0.9410 0.555 0.555 0.567 0.555 0.591 418,734 0.5798 -10.00%
2020-03-17 0 1.000 0.950 1.000 1.000 1.000 2,000 2,000 1.0000 0.616 0.585 0.616 0.616 0.616 3,246 0.6161 5.26%
2020-03-16 0 0.950 0.940 0.950 0.950 0.950 66,000 62,700 0.9500 0.585 0.579 0.585 0.585 0.585 107,118 0.5853 -5.94%
2020-03-13 0 1.010 0.980 1.010 0.980 1.010 144,000 142,240 0.9878 0.622 0.604 0.622 0.604 0.622 233,712 0.6086 -4.72%
2020-03-12 0 1.060 1.010 1.060 1.000 1.060 194,000 194,640 1.0033 0.653 0.622 0.653 0.616 0.653 314,862 0.6182 -0.93%
2020-03-11 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2020-03-10 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2020-03-09 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2020-03-06 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2020-03-05 0 1.070 1.030 1.070 1.060 1.070 100,000 106,800 1.0680 0.659 0.635 0.659 0.653 0.659 162,300 0.6580 0.00%
2020-03-04 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - 0.00%
2020-03-03 0 1.070 1.010 1.070 - - 0 0 - 0.659 0.622 0.659 - - 0 - -0.93%
2020-03-02 0 1.080 1.010 1.070 1.010 1.090 66,000 69,760 1.0570 0.665 0.622 0.659 0.622 0.672 107,118 0.6512 4.85%
2020-02-28 0 1.030 1.030 1.060 1.010 1.080 70,000 72,540 1.0363 0.635 0.635 0.653 0.622 0.665 113,610 0.6385 -0.96%
2020-02-27 0 1.040 1.040 1.060 1.020 1.090 22,000 22,740 1.0336 0.641 0.641 0.653 0.628 0.672 35,706 0.6369 0.00%
2020-02-26 0 1.040 1.020 1.040 1.010 1.050 166,000 171,220 1.0314 0.641 0.628 0.641 0.622 0.647 269,418 0.6355 0.00%
2020-02-25 0 1.040 1.040 1.060 1.040 1.060 320,000 334,260 1.0446 0.641 0.641 0.653 0.641 0.653 519,359 0.6436 0.00%
2020-02-24 0 1.040 1.040 1.060 1.040 1.040 2,000 2,080 1.0400 0.641 0.641 0.653 0.641 0.641 3,246 0.6408 -4.59%
2020-02-21 0 1.090 1.040 1.130 - - 0 0 - 0.672 0.641 0.696 - - 0 - 0.00%
2020-02-20 0 1.090 1.060 1.090 1.050 1.090 12,000 12,900 1.0750 0.672 0.653 0.672 0.647 0.672 19,476 0.6624 3.81%
2020-02-19 0 1.050 1.050 1.130 1.040 1.050 4,000 4,180 1.0450 0.647 0.647 0.696 0.641 0.647 6,492 0.6439 -7.08%
2020-02-18 0 1.130 1.090 1.170 - - 0 0 - 0.696 0.672 0.721 - - 0 - 0.00%
2020-02-17 0 1.130 1.040 1.170 - - 0 0 - 0.696 0.641 0.721 - - 0 - 0.00%
2020-02-14 0 1.130 1.100 1.140 1.100 1.130 10,000 11,120 1.1120 0.696 0.678 0.702 0.678 0.696 16,230 0.6852 0.00%
2020-02-13 0 1.130 1.020 1.170 1.130 1.130 6,000 6,780 1.1300 0.696 0.628 0.721 0.696 0.696 9,738 0.6962 0.00%
2020-02-12 0 1.130 1.080 1.130 - - 84,000 99,120 1.1800 0.696 0.665 0.696 - - 136,332 0.7270 0.00%
2020-02-11 0 1.130 1.060 1.130 - - 0 0 - 0.696 0.653 0.696 - - 0 - 0.00%
2020-02-10 0 1.130 1.010 1.130 - - 0 0 - 0.696 0.622 0.696 - - 0 - 0.00%
2020-02-07 0 1.130 1.010 1.130 - - 0 0 - 0.696 0.622 0.696 - - 0 - 0.00%
2020-02-06 0 1.130 0.970 1.130 1.130 1.130 18,000 20,340 1.1300 0.696 0.598 0.696 0.696 0.696 29,214 0.6962 0.00%
2020-02-05 0 1.130 1.020 1.170 - - 0 0 - 0.696 0.628 0.721 - - 0 - 0.00%
2020-02-04 0 1.130 1.010 1.130 - - 0 0 - 0.696 0.622 0.696 - - 0 - 0.00%
2020-02-03 0 1.130 0.990 1.190 - - 0 0 - 0.696 0.610 0.733 - - 0 - 0.00%
2020-01-31 0 1.130 1.010 1.190 - - 0 0 - 0.696 0.622 0.733 - - 0 - 0.00%
2020-01-30 0 1.130 1.010 1.130 - - 0 0 - 0.696 0.622 0.696 - - 0 - 0.00%
2020-01-29 0 1.130 1.060 1.150 1.100 1.140 64,000 70,840 1.1069 0.696 0.653 0.709 0.678 0.702 103,872 0.6820 -3.42%
2020-01-24 0 1.170 1.130 1.170 - - 0 0 - 0.721 0.696 0.721 - - 0 - 0.00%
2020-01-23 0 1.170 1.120 1.180 1.110 1.170 98,000 111,200 1.1347 0.721 0.690 0.727 0.684 0.721 159,054 0.6991 0.00%
2020-01-22 0 1.170 1.160 1.180 1.170 1.190 74,000 87,560 1.1832 0.721 0.715 0.727 0.721 0.733 120,102 0.7290 0.86%
2020-01-21 0 1.160 1.140 1.160 1.160 1.160 10,000 11,600 1.1600 0.715 0.702 0.715 0.715 0.715 16,230 0.7147 -2.52%
2020-01-20 0 1.190 1.170 1.190 - - 0 0 - 0.733 0.721 0.733 - - 0 - 0.00%
2020-01-17 0 1.190 1.150 1.200 - - 0 0 - 0.733 0.709 0.739 - - 0 - 0.00%
2020-01-16 0 1.190 1.180 1.190 1.180 1.250 44,000 52,780 1.1995 0.733 0.727 0.733 0.727 0.770 71,412 0.7391 0.00%
2020-01-15 0 1.190 1.140 1.190 1.200 1.210 8,000 9,640 1.2050 0.733 0.702 0.733 0.739 0.746 12,984 0.7425 2.59%
2020-01-14 0 1.160 1.140 1.160 1.150 1.200 92,000 106,560 1.1583 0.715 0.702 0.715 0.709 0.739 149,316 0.7137 -0.85%
2020-01-13 0 1.170 1.110 1.170 1.170 1.170 4,000 4,680 1.1700 0.721 0.684 0.721 0.721 0.721 6,492 0.7209 0.00%
2020-01-10 0 1.170 1.110 1.170 1.170 1.180 132,000 154,940 1.1738 0.721 0.684 0.721 0.721 0.727 214,236 0.7232 0.86%
2020-01-09 0 1.160 1.150 1.170 1.100 1.160 122,000 140,520 1.1518 0.715 0.709 0.721 0.678 0.715 198,006 0.7097 1.75%
2020-01-08 0 1.140 1.100 1.170 - - 0 0 - 0.702 0.678 0.721 - - 0 - 0.00%
2020-01-07 0 1.140 1.110 1.170 - - 0 0 - 0.702 0.684 0.721 - - 0 - 0.00%
2020-01-06 0 1.140 1.110 1.160 - - 0 0 - 0.702 0.684 0.715 - - 0 - 0.00%
2020-01-03 0 1.140 1.140 1.150 1.130 1.200 50,000 58,200 1.1640 0.702 0.702 0.709 0.696 0.739 81,150 0.7172 -0.87%
2020-01-02 0 1.150 1.130 1.170 1.130 1.140 32,000 36,400 1.1375 0.709 0.696 0.721 0.696 0.702 51,936 0.7009 -1.71%
2019-12-31 0 1.170 1.100 1.170 1.160 1.170 26,000 30,300 1.1654 0.721 0.678 0.721 0.715 0.721 42,198 0.7180 1.74%
2019-12-30 0 1.150 1.150 1.240 1.100 1.160 84,000 95,240 1.1338 0.709 0.709 0.764 0.678 0.715 136,332 0.6986 3.60%
2019-12-27 0 1.110 1.110 1.150 - - 0 0 - 0.684 0.684 0.709 - - 0 - 0.00%
2019-12-24 0 1.110 1.110 1.140 1.110 1.110 4,000 4,440 1.1100 0.684 0.684 0.702 0.684 0.684 6,492 0.6839 -1.77%
2019-12-23 0 1.130 1.100 1.160 1.130 1.160 22,000 25,160 1.1436 0.696 0.678 0.715 0.696 0.715 35,706 0.7046 -0.88%
2019-12-20 0 1.140 1.100 1.140 1.140 1.140 10,000 11,400 1.1400 0.702 0.678 0.702 0.702 0.702 16,230 0.7024 1.79%
2019-12-19 0 1.120 1.110 1.140 1.120 1.120 26,000 29,120 1.1200 0.690 0.684 0.702 0.690 0.690 42,198 0.6901 -0.88%
2019-12-18 0 1.130 1.130 1.150 1.130 1.160 26,000 29,560 1.1369 0.696 0.696 0.709 0.696 0.715 42,198 0.7005 0.00%
2019-12-17 0 1.130 1.110 1.140 1.110 1.140 82,000 92,320 1.1259 0.696 0.684 0.702 0.684 0.702 133,086 0.6937 1.80%
2019-12-16 0 1.110 1.100 1.140 1.110 1.140 30,000 33,660 1.1220 0.684 0.678 0.702 0.684 0.702 48,690 0.6913 0.00%
2019-12-13 0 1.110 1.100 1.130 1.110 1.120 30,000 33,500 1.1167 0.684 0.678 0.696 0.684 0.690 48,690 0.6880 -1.77%
2019-12-12 0 1.130 1.130 1.240 1.130 1.130 4,000 4,520 1.1300 0.696 0.696 0.764 0.696 0.696 6,492 0.6962 2.73%
2019-12-11 0 1.100 1.100 1.250 - - 0 0 - 0.678 0.678 0.770 - - 0 - 0.00%
2019-12-10 0 1.100 1.100 1.240 - - 0 0 - 0.678 0.678 0.764 - - 0 - 0.00%
2019-12-09 0 1.100 1.100 1.250 - - 0 0 - 0.678 0.678 0.770 - - 0 - 0.00%
2019-12-06 0 1.100 1.100 1.240 1.100 1.100 10,000 11,000 1.1000 0.678 0.678 0.764 0.678 0.678 16,230 0.6778 0.00%
2019-12-05 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.678 0.678 0.715 0.678 0.678 32,460 0.6778 0.00%
2019-12-04 0 1.120 1.100 1.160 - - 0 0 - 0.678 0.666 0.702 - - 0 - 0.00%
2019-12-03 0 1.120 1.100 1.220 - - 0 0 - 0.678 0.666 0.738 - - 0 - 0.00%
2019-12-02 0 1.120 1.100 1.250 1.120 1.120 72,000 80,640 1.1200 0.678 0.666 0.756 0.678 0.678 118,981 0.6778 0.00%
2019-11-29 0 1.120 1.100 1.120 1.110 1.120 268,000 299,680 1.1182 0.678 0.666 0.678 0.672 0.678 442,872 0.6767 0.00%
2019-11-28 0 1.120 1.120 1.250 1.120 1.120 258,000 288,960 1.1200 0.678 0.678 0.756 0.678 0.678 426,347 0.6778 0.90%
2019-11-27 0 1.110 1.100 1.120 1.110 1.110 8,000 8,880 1.1100 0.672 0.666 0.678 0.672 0.672 13,220 0.6717 0.00%
2019-11-26 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.672 0.666 0.672 0.672 0.672 16,525 0.6717 2.78%
2019-11-25 0 1.080 1.080 1.180 1.040 1.080 62,000 66,480 1.0723 0.654 0.654 0.714 0.629 0.654 102,455 0.6489 -8.47%
2019-11-22 0 1.180 1.100 1.180 1.180 1.180 2,000 2,360 1.1800 0.714 0.666 0.714 0.714 0.714 3,305 0.7141 7.27%
2019-11-21 0 1.100 1.090 1.140 1.050 1.100 120,000 129,860 1.0822 0.666 0.660 0.690 0.635 0.666 198,301 0.6549 0.92%
2019-11-20 0 1.090 1.080 1.120 1.090 1.160 532,000 607,100 1.1412 0.660 0.654 0.678 0.660 0.702 879,134 0.6906 0.00%
2019-11-19 0 1.090 1.030 1.090 1.040 1.120 134,000 144,540 1.0787 0.660 0.623 0.660 0.629 0.678 221,436 0.6527 0.00%
2019-11-18 0 1.090 1.060 1.140 1.070 1.090 78,000 84,420 1.0823 0.660 0.641 0.690 0.648 0.660 128,896 0.6549 2.83%
2019-11-15 0 1.060 1.060 1.150 1.060 1.110 46,000 50,000 1.0870 0.641 0.641 0.696 0.641 0.672 76,015 0.6578 -4.50%
2019-11-14 0 1.110 1.060 1.120 1.070 1.120 76,000 82,720 1.0884 0.672 0.641 0.678 0.648 0.678 125,591 0.6586 1.83%
2019-11-13 0 1.090 1.060 1.090 1.060 1.130 568,000 614,700 1.0822 0.660 0.641 0.660 0.641 0.684 938,624 0.6549 0.93%
2019-11-12 0 1.080 1.050 1.090 1.060 1.120 196,000 216,020 1.1021 0.654 0.635 0.660 0.641 0.678 323,891 0.6670 -3.57%
2019-11-11 0 1.120 1.120 1.150 1.120 1.120 478,000 535,360 1.1200 0.678 0.678 0.696 0.678 0.678 789,898 0.6778 -0.88%
2019-11-08 0 1.130 1.120 1.150 1.110 1.130 184,000 206,200 1.1207 0.684 0.678 0.696 0.672 0.684 304,061 0.6782 1.80%
2019-11-07 0 1.110 1.100 1.120 1.110 1.130 668,000 748,120 1.1199 0.672 0.666 0.678 0.672 0.684 1,103,875 0.6777 -1.77%
2019-11-06 0 1.130 1.100 1.140 1.130 1.130 600,000 673,000 1.1217 0.684 0.666 0.690 0.684 0.684 991,504 0.6788 0.00%
2019-11-05 0 1.130 1.090 1.150 1.100 1.130 70,000 78,460 1.1209 0.684 0.660 0.696 0.666 0.684 115,676 0.6783 0.00%
2019-11-04 0 1.130 1.100 1.170 - - 0 0 - 0.684 0.666 0.708 - - 0 - 0.00%
2019-11-01 0 1.130 1.090 1.130 1.090 1.130 18,000 19,940 1.1078 0.684 0.660 0.684 0.660 0.684 29,745 0.6704 0.00%
2019-10-31 0 1.130 1.090 1.130 - - 0 0 - 0.684 0.660 0.684 - - 0 - -0.88%
2019-10-30 0 1.140 1.080 1.140 - - 0 0 - 0.690 0.654 0.690 - - 0 - 0.00%
2019-10-29 0 1.140 1.080 1.140 1.100 1.140 48,000 53,360 1.1117 0.690 0.654 0.690 0.666 0.690 79,320 0.6727 4.59%
2019-10-28 0 1.090 1.080 1.120 1.100 1.150 138,000 153,900 1.1152 0.660 0.654 0.678 0.666 0.696 228,046 0.6749 -0.91%
2019-10-25 0 1.100 1.070 1.200 1.070 1.100 28,000 30,280 1.0814 0.666 0.648 0.726 0.648 0.666 46,270 0.6544 1.85%
2019-10-24 0 1.080 1.080 1.110 1.080 1.080 8,000 8,640 1.0800 0.654 0.654 0.672 0.654 0.654 13,220 0.6536 1.89%
2019-10-23 0 1.060 1.060 1.090 - - 0 0 - 0.641 0.641 0.660 - - 0 - 0.00%
2019-10-22 0 1.060 1.060 1.080 1.060 1.080 38,000 40,440 1.0642 0.641 0.641 0.654 0.641 0.654 62,795 0.6440 -1.85%
2019-10-21 0 1.080 1.060 1.080 1.040 1.080 44,000 46,320 1.0527 0.654 0.641 0.654 0.629 0.654 72,710 0.6370 2.86%
2019-10-18 0 1.050 1.050 1.070 1.050 1.090 64,000 67,840 1.0600 0.635 0.635 0.648 0.635 0.660 105,760 0.6414 -2.78%
2019-10-17 0 1.080 1.050 1.080 1.040 1.090 94,000 100,360 1.0677 0.654 0.635 0.654 0.629 0.660 155,336 0.6461 1.89%
2019-10-16 0 1.060 1.060 1.110 1.050 1.060 100,000 105,320 1.0532 0.641 0.641 0.672 0.635 0.641 165,251 0.6373 0.95%
2019-10-15 0 1.050 1.050 1.070 1.030 1.080 4,054,000 4,246,720 1.0475 0.635 0.635 0.648 0.623 0.654 6,699,264 0.6339 -6.25%
2019-10-14 0 1.120 1.070 1.160 1.120 1.160 44,000 50,020 1.1368 0.678 0.648 0.702 0.678 0.702 72,710 0.6879 0.00%
2019-10-11 0 1.120 1.070 1.150 1.060 1.120 62,000 66,000 1.0645 0.678 0.648 0.696 0.641 0.678 102,455 0.6442 3.70%
2019-10-10 0 1.080 1.080 1.120 1.080 1.120 80,000 87,920 1.0990 0.654 0.654 0.678 0.654 0.678 132,201 0.6651 0.00%
2019-10-09 0 1.080 1.110 1.120 1.070 1.100 58,000 62,960 1.0855 0.654 0.672 0.678 0.648 0.666 95,845 0.6569 -0.92%
2019-10-08 0 1.090 1.070 1.150 1.090 1.090 2,000 2,180 1.0900 0.660 0.648 0.696 0.660 0.660 3,305 0.6596 0.00%
2019-10-04 0 1.090 1.070 1.210 - - 0 0 - 0.660 0.648 0.732 - - 0 - 0.00%
2019-10-03 0 1.090 1.070 1.220 - - 0 0 - 0.660 0.648 0.738 - - 0 - 0.00%
2019-10-02 0 1.090 1.090 1.170 1.080 1.090 12,000 13,060 1.0883 0.660 0.660 0.708 0.654 0.660 19,830 0.6586 -0.91%
2019-09-30 0 1.100 1.090 1.160 1.100 1.130 26,000 29,080 1.1185 0.666 0.660 0.702 0.666 0.684 42,965 0.6768 0.92%
2019-09-27 0 1.090 1.090 1.110 1.080 1.090 70,000 75,900 1.0843 0.660 0.660 0.672 0.654 0.660 115,676 0.6561 -4.39%
2019-09-26 0 1.140 1.090 1.170 - - 0 0 - 0.690 0.660 0.708 - - 0 - 0.00%
2019-09-25 0 1.140 1.090 1.160 - - 0 0 - 0.690 0.660 0.702 - - 0 - 0.00%
2019-09-24 0 1.140 1.090 1.190 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2019-09-23 0 1.140 1.120 1.200 - - 0 0 - 0.690 0.678 0.726 - - 0 - 0.00%
2019-09-20 0 1.140 1.090 1.190 1.140 1.140 20,000 22,800 1.1400 0.690 0.660 0.720 0.690 0.690 33,050 0.6899 0.00%
2019-09-19 0 1.140 1.140 1.190 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.88%
2019-09-18 0 1.130 1.090 1.150 1.130 1.130 14,000 15,820 1.1300 0.684 0.660 0.696 0.684 0.684 23,135 0.6838 2.73%
2019-09-17 0 1.100 1.080 1.130 1.080 1.160 146,000 162,880 1.1156 0.666 0.654 0.684 0.654 0.702 241,266 0.6751 -1.79%
2019-09-16 0 1.120 1.120 1.160 1.120 1.120 22,000 24,640 1.1200 0.678 0.678 0.702 0.678 0.678 36,355 0.6778 0.90%
2019-09-13 0 1.110 1.110 1.160 - - 0 0 - 0.672 0.672 0.702 - - 0 - 0.91%
2019-09-12 0 1.100 1.100 1.150 - - 30,000 33,300 1.1100 0.666 0.666 0.696 - - 49,575 0.6717 0.92%
2019-09-11 0 1.090 1.090 1.160 - - 0 0 - 0.660 0.660 0.702 - - 0 - 0.00%
2019-09-10 0 1.090 1.090 1.170 1.090 1.100 50,000 54,860 1.0972 0.660 0.660 0.708 0.660 0.666 82,625 0.6640 0.00%
2019-09-09 0 1.090 1.090 1.160 - - 0 0 - 0.660 0.660 0.702 - - 0 - 0.00%
2019-09-06 0 1.090 1.090 1.170 - - 0 0 - 0.660 0.660 0.708 - - 0 - 0.00%
2019-09-05 0 1.090 1.090 1.170 - - 0 0 - 0.660 0.660 0.708 - - 0 - 0.93%
2019-09-04 0 1.080 1.080 1.150 1.080 1.110 88,000 96,660 1.0984 0.654 0.654 0.696 0.654 0.672 145,421 0.6647 -1.82%
2019-09-03 0 1.100 1.100 1.180 - - 0 0 - 0.666 0.666 0.714 - - 0 - 0.00%
2019-09-02 0 1.100 1.100 1.180 1.090 1.100 64,000 70,060 1.0947 0.666 0.666 0.714 0.660 0.666 105,760 0.6624 0.92%
2019-08-30 0 1.090 1.090 1.170 1.080 1.140 308,000 343,560 1.1155 0.660 0.660 0.708 0.654 0.690 508,972 0.6750 -2.68%
2019-08-29 0 1.120 1.120 1.170 1.120 1.120 40,000 44,800 1.1200 0.678 0.678 0.708 0.678 0.678 66,100 0.6778 -4.27%
2019-08-28 0 1.170 1.140 1.170 1.140 1.170 10,000 11,580 1.1580 0.708 0.690 0.708 0.690 0.708 16,525 0.7008 5.41%
2019-08-27 0 1.110 1.110 1.150 - - 0 0 - 0.672 0.672 0.696 - - 0 - 0.00%
2019-08-26 0 1.110 1.080 1.110 1.110 1.180 620,000 692,560 1.1170 0.672 0.654 0.672 0.672 0.714 1,024,554 0.6760 0.00%
2019-08-23 0 1.110 1.110 1.140 1.100 1.120 134,000 149,260 1.1139 0.672 0.672 0.690 0.666 0.678 221,436 0.6741 -0.89%
2019-08-22 0 1.120 1.120 1.170 1.120 1.120 28,000 31,360 1.1200 0.678 0.678 0.708 0.678 0.678 46,270 0.6778 0.00%
2019-08-21 0 1.120 1.080 1.120 - - 0 0 - 0.678 0.654 0.678 - - 0 - 0.00%
2019-08-20 0 1.120 1.120 1.170 1.120 1.120 10,000 11,200 1.1200 0.678 0.678 0.708 0.678 0.678 16,525 0.6778 0.00%
2019-08-19 0 1.120 1.110 1.180 1.120 1.120 2,380 2,646 1.1118 0.678 0.672 0.714 0.678 0.678 3,933 0.6728 -2.61%
2019-08-16 0 1.150 1.100 1.160 1.150 1.160 50,000 57,900 1.1580 0.696 0.666 0.702 0.696 0.702 82,625 0.7008 4.55%
2019-08-15 0 1.100 1.090 1.180 1.100 1.100 52,000 57,200 1.1000 0.666 0.660 0.714 0.666 0.666 85,930 0.6657 0.92%
2019-08-14 0 1.090 1.090 1.100 1.090 1.200 166,000 196,060 1.1811 0.660 0.660 0.666 0.660 0.726 274,316 0.7147 -0.91%
2019-08-13 0 1.100 1.100 1.200 1.100 1.110 46,000 50,900 1.1065 0.666 0.666 0.726 0.666 0.672 76,015 0.6696 -8.33%
2019-08-12 0 1.200 1.160 1.200 1.240 1.240 20,000 24,800 1.2400 0.726 0.702 0.726 0.750 0.750 33,050 0.7504 -3.23%
2019-08-09 0 1.240 1.160 1.240 1.160 1.240 20,000 24,480 1.2240 0.750 0.702 0.750 0.702 0.750 33,050 0.7407 6.90%
2019-08-08 0 1.160 1.090 1.210 1.160 1.170 68,000 79,060 1.1626 0.702 0.660 0.732 0.702 0.708 112,370 0.7036 -1.69%
2019-08-07 0 1.180 1.090 1.230 - - 0 0 - 0.714 0.660 0.744 - - 0 - 0.00%
2019-08-06 0 1.180 1.090 1.180 1.200 1.200 10,000 12,000 1.2000 0.714 0.660 0.714 0.726 0.726 16,525 0.7262 0.85%
2019-08-05 0 1.170 1.170 1.190 1.140 1.170 18,000 20,640 1.1467 0.708 0.708 0.720 0.690 0.708 29,745 0.6939 -4.88%
2019-08-02 0 1.230 1.130 1.240 - - 0 0 - 0.744 0.684 0.750 - - 0 - 0.00%
2019-08-01 0 1.230 1.150 1.230 1.250 1.250 4,000 5,000 1.2500 0.744 0.696 0.744 0.756 0.756 6,610 0.7564 0.82%
2019-07-31 0 1.270 1.250 1.280 - - 0 0 - 0.738 0.727 0.744 - - 0 - 0.00%
2019-07-30 0 1.270 1.270 1.300 - - 20,000 24,600 1.2300 0.738 0.738 0.756 - - 34,405 0.7150 0.79%
2019-07-29 0 1.260 1.260 1.300 - - 0 0 - 0.732 0.732 0.756 - - 0 - 0.80%
2019-07-26 0 1.250 1.250 1.300 - - 0 0 - 0.727 0.727 0.756 - - 0 - 0.00%
2019-07-25 0 1.250 1.250 1.300 1.240 1.240 20,000 24,800 1.2400 0.727 0.727 0.756 0.721 0.721 34,405 0.7208 -0.79%
2019-07-24 0 1.260 1.260 1.270 1.260 1.300 86,000 110,380 1.2835 0.732 0.732 0.738 0.732 0.756 147,940 0.7461 -3.08%
2019-07-23 0 1.300 1.240 1.300 - - 0 0 - 0.756 0.721 0.756 - - 0 - 0.00%
2019-07-22 0 1.300 1.250 1.300 1.300 1.300 40,000 52,000 1.3000 0.756 0.727 0.756 0.756 0.756 68,809 0.7557 4.84%
2019-07-19 0 1.240 1.210 1.280 - - 0 0 - 0.721 0.703 0.744 - - 0 - 0.00%
2019-07-18 0 1.240 1.240 1.280 1.230 1.230 2,000 2,460 1.2300 0.721 0.721 0.744 0.715 0.715 3,440 0.7150 -1.59%
2019-07-17 0 1.260 1.230 1.260 1.260 1.260 122,000 153,720 1.2600 0.732 0.715 0.732 0.732 0.732 209,868 0.7325 0.00%
2019-07-16 0 1.260 1.200 1.260 1.260 1.260 32,000 40,320 1.2600 0.732 0.698 0.732 0.732 0.732 55,047 0.7325 0.80%
2019-07-15 0 1.250 1.200 1.260 1.110 1.260 60,000 72,700 1.2117 0.727 0.698 0.732 0.645 0.732 103,214 0.7044 -1.57%
2019-07-12 0 1.270 1.260 1.270 1.260 1.270 154,000 194,080 1.2603 0.738 0.732 0.738 0.732 0.738 264,916 0.7326 0.79%
2019-07-11 0 1.260 1.260 1.280 1.260 1.260 6,000 7,560 1.2600 0.732 0.732 0.744 0.732 0.732 10,321 0.7325 -1.56%
2019-07-10 0 1.280 1.260 1.280 1.300 1.300 104,000 132,200 1.2712 0.744 0.732 0.744 0.756 0.756 178,904 0.7389 0.79%
2019-07-09 0 1.270 1.270 1.280 1.270 1.270 126,000 160,020 1.2700 0.738 0.738 0.744 0.738 0.738 216,749 0.7383 -2.31%
2019-07-08 0 1.300 1.270 1.300 1.300 1.300 192,000 243,960 1.2706 0.756 0.738 0.756 0.756 0.756 330,285 0.7386 0.00%
2019-07-05 0 1.300 1.280 1.300 1.260 1.300 14,000 17,800 1.2714 0.756 0.744 0.756 0.732 0.756 24,083 0.7391 3.17%
2019-07-04 0 1.260 1.260 1.270 1.260 1.270 78,000 98,320 1.2605 0.732 0.732 0.738 0.732 0.738 134,178 0.7328 0.00%
2019-07-03 0 1.260 1.260 1.290 - - 0 0 - 0.732 0.732 0.750 - - 0 - 0.00%
2019-07-02 0 1.260 1.250 1.260 1.250 1.260 514,000 644,280 1.2535 0.732 0.727 0.732 0.727 0.732 884,200 0.7287 0.80%
2019-06-28 0 1.250 1.240 1.250 1.230 1.250 68,000 83,940 1.2344 0.727 0.721 0.727 0.715 0.727 116,976 0.7176 0.81%
2019-06-27 0 1.240 1.190 1.240 - - 0 0 - 0.721 0.692 0.721 - - 0 - -0.80%
2019-06-26 0 1.250 1.180 1.250 1.170 1.250 54,000 65,140 1.2063 0.727 0.686 0.727 0.680 0.727 92,893 0.7012 4.17%
2019-06-25 0 1.200 1.160 1.200 - - 0 0 - 0.698 0.674 0.698 - - 0 - 0.00%
2019-06-24 0 1.200 1.190 1.200 1.190 1.200 42,000 50,020 1.1910 0.698 0.692 0.698 0.692 0.698 72,250 0.6923 -2.44%
2019-06-21 0 1.230 1.230 1.250 1.190 1.240 60,000 73,040 1.2173 0.715 0.715 0.727 0.692 0.721 103,214 0.7077 3.36%
2019-06-20 0 1.190 1.170 1.220 1.170 1.260 556,000 666,480 1.1987 0.692 0.680 0.709 0.680 0.732 956,450 0.6968 0.00%
2019-06-19 0 1.190 1.150 1.190 1.100 1.200 1,206,000 1,378,220 1.1428 0.692 0.669 0.692 0.639 0.698 2,074,601 0.6643 9.17%
2019-06-18 0 1.090 1.090 1.100 1.090 1.090 56,000 61,040 1.0900 0.634 0.634 0.639 0.634 0.634 96,333 0.6336 -0.91%
2019-06-17 0 1.100 1.080 1.110 1.100 1.110 116,000 128,740 1.1098 0.639 0.628 0.645 0.639 0.645 199,547 0.6452 -0.90%
2019-06-14 0 1.110 1.080 1.110 1.110 1.110 56,000 62,160 1.1100 0.645 0.628 0.645 0.645 0.645 96,333 0.6453 0.00%
2019-06-13 0 1.110 1.100 1.110 - - 0 0 - 0.645 0.639 0.645 - - 0 - 0.00%
2019-06-12 0 1.110 1.100 1.110 1.100 1.110 266,000 294,640 1.1077 0.645 0.639 0.645 0.639 0.645 457,582 0.6439 -1.77%
2019-06-11 0 1.130 1.120 1.130 1.120 1.130 34,000 38,120 1.1212 0.657 0.651 0.657 0.651 0.657 58,488 0.6518 0.89%
2019-06-10 0 1.120 1.100 1.120 1.110 1.120 322,000 360,500 1.1196 0.651 0.639 0.651 0.645 0.651 553,915 0.6508 -2.61%
2019-06-06 0 1.150 1.130 1.150 1.150 1.150 66,000 75,900 1.1500 0.669 0.657 0.669 0.669 0.669 113,535 0.6685 1.77%
2019-06-05 0 1.130 1.130 1.150 1.130 1.260 148,000 169,560 1.1457 0.657 0.657 0.669 0.657 0.732 254,594 0.6660 0.89%
2019-06-04 0 1.120 1.120 1.140 1.120 1.160 348,000 395,220 1.1357 0.651 0.651 0.663 0.651 0.674 598,641 0.6602 -5.08%
2019-06-03 0 1.180 1.120 1.180 1.200 1.200 400,000 480,000 1.2000 0.686 0.651 0.686 0.698 0.698 688,093 0.6976 4.42%
2019-05-31 0 1.130 1.120 1.150 1.130 1.150 200,000 228,000 1.1400 0.657 0.651 0.669 0.657 0.669 344,047 0.6627 0.89%
2019-05-30 0 1.120 1.120 1.150 1.120 1.150 500,000 569,260 1.1385 0.651 0.651 0.669 0.651 0.669 860,116 0.6618 -3.45%
2019-05-29 0 1.160 1.110 1.200 1.120 1.160 24,000 27,040 1.1267 0.674 0.645 0.698 0.651 0.674 41,286 0.6550 2.65%
2019-05-28 0 1.130 1.130 1.150 1.130 1.140 174,000 198,600 1.1414 0.657 0.657 0.669 0.657 0.663 299,321 0.6635 -2.59%
2019-05-27 0 1.160 1.150 1.160 1.150 1.160 292,000 336,120 1.1511 0.674 0.669 0.674 0.669 0.674 502,308 0.6692 0.00%
2019-05-24 0 1.160 1.130 1.160 1.170 1.180 64,000 75,380 1.1778 0.674 0.657 0.674 0.680 0.686 110,095 0.6847 -3.33%
2019-05-23 0 1.200 1.170 1.200 1.170 1.200 46,000 53,940 1.1726 0.698 0.680 0.698 0.680 0.698 79,131 0.6817 0.00%
2019-05-22 0 1.200 1.170 1.200 - - 0 0 - 0.698 0.680 0.698 - - 0 - 0.00%
2019-05-21 0 1.200 1.170 1.200 1.200 1.200 74,000 88,800 1.2000 0.698 0.680 0.698 0.698 0.698 127,297 0.6976 0.00%
2019-05-20 0 1.200 1.170 1.290 - - 0 0 - 0.698 0.680 0.750 - - 0 - 0.00%
2019-05-17 0 1.200 1.200 1.250 1.180 1.200 24,000 28,760 1.1983 0.698 0.698 0.727 0.686 0.698 41,286 0.6966 -6.25%
2019-05-16 0 1.280 1.230 1.280 1.280 1.350 160,000 214,960 1.3435 0.744 0.715 0.744 0.744 0.785 275,237 0.7810 4.07%
2019-05-15 0 1.230 1.210 1.230 1.240 1.240 36,000 44,640 1.2400 0.715 0.703 0.715 0.721 0.721 61,928 0.7208 -0.81%
2019-05-14 0 1.240 1.230 1.240 1.230 1.240 8,000 9,880 1.2350 0.721 0.715 0.721 0.715 0.721 13,762 0.7179 -1.59%
2019-05-10 0 1.260 1.200 1.290 - - 0 0 - 0.732 0.698 0.750 - - 0 - 0.00%
2019-05-09 0 1.260 1.190 1.300 1.190 1.290 26,000 33,260 1.2792 0.732 0.692 0.756 0.692 0.750 44,726 0.7436 3.28%
2019-05-08 0 1.220 1.180 1.270 1.220 1.310 244,000 303,180 1.2425 0.709 0.686 0.738 0.709 0.762 419,737 0.7223 1.67%
2019-05-07 0 1.200 1.150 1.230 1.200 1.230 116,000 141,140 1.2167 0.698 0.669 0.715 0.698 0.715 199,547 0.7073 -0.83%
2019-05-06 0 1.210 1.200 1.250 1.210 1.240 302,000 369,220 1.2226 0.703 0.698 0.727 0.703 0.721 519,510 0.7107 -3.20%
2019-05-03 0 1.250 1.230 1.260 1.230 1.250 32,000 39,520 1.2350 0.727 0.715 0.732 0.715 0.727 55,047 0.7179 0.00%
2019-05-02 0 1.250 1.230 1.250 1.260 1.270 80,000 100,820 1.2603 0.727 0.715 0.727 0.732 0.738 137,619 0.7326 -0.79%
2019-04-30 0 1.260 1.240 1.270 - - 0 0 - 0.732 0.721 0.738 - - 0 - 0.00%
2019-04-29 0 1.260 1.240 1.290 1.260 1.270 278,000 351,180 1.2632 0.732 0.721 0.750 0.732 0.738 478,225 0.7343 0.00%
2019-04-26 0 1.260 1.260 1.270 1.260 1.260 172,000 216,680 1.2598 0.732 0.732 0.738 0.732 0.732 295,880 0.7323 0.80%
2019-04-25 0 1.250 1.250 1.270 1.250 1.280 24,000 30,220 1.2592 0.727 0.727 0.738 0.727 0.744 41,286 0.7320 -1.57%
2019-04-24 0 1.270 1.250 1.270 1.250 1.270 98,000 122,640 1.2514 0.738 0.727 0.738 0.727 0.738 168,583 0.7275 0.00%
2019-04-23 0 1.270 1.270 1.280 1.250 1.280 140,000 176,420 1.2601 0.738 0.738 0.744 0.727 0.744 240,833 0.7325 0.00%
2019-04-18 0 1.270 1.280 1.290 1.250 1.340 214,000 273,980 1.2803 0.738 0.744 0.750 0.727 0.779 368,130 0.7442 -3.79%
2019-04-17 0 1.320 1.310 1.350 1.300 1.390 992,000 1,355,660 1.3666 0.767 0.762 0.785 0.756 0.808 1,706,471 0.7944 -4.35%
2019-04-16 0 1.380 1.360 1.380 1.360 1.380 44,000 59,920 1.3618 0.802 0.791 0.802 0.791 0.802 75,690 0.7916 1.47%
2019-04-15 0 1.360 1.360 1.380 1.360 1.370 74,000 100,660 1.3603 0.791 0.791 0.802 0.791 0.796 127,297 0.7907 -0.73%
2019-04-12 0 1.370 1.370 1.380 1.360 1.380 62,000 84,360 1.3606 0.796 0.796 0.802 0.791 0.802 106,654 0.7910 0.00%
2019-04-11 0 1.370 1.360 1.370 1.370 1.370 20,000 27,400 1.3700 0.796 0.791 0.796 0.796 0.796 34,405 0.7964 -0.72%
2019-04-10 0 1.380 1.360 1.380 1.360 1.380 14,000 19,080 1.3629 0.802 0.791 0.802 0.791 0.802 24,083 0.7923 0.73%
2019-04-09 0 1.370 1.360 1.380 - - 0 0 - 0.796 0.791 0.802 - - 0 - 0.00%
2019-04-08 0 1.370 1.360 1.380 - - 0 0 - 0.796 0.791 0.802 - - 0 - 0.00%
2019-04-04 0 1.370 1.370 1.380 1.350 1.370 286,000 388,960 1.3600 0.796 0.796 0.802 0.785 0.796 491,987 0.7906 0.00%
2019-04-03 0 1.370 1.370 1.380 1.360 1.370 106,000 144,220 1.3606 0.796 0.796 0.802 0.791 0.796 182,345 0.7909 0.00%
2019-04-02 0 1.370 1.360 1.370 1.360 1.390 70,000 95,780 1.3683 0.796 0.791 0.796 0.791 0.808 120,416 0.7954 -0.72%
2019-04-01 0 1.380 1.370 1.390 1.360 1.380 56,000 76,460 1.3654 0.802 0.796 0.808 0.791 0.802 96,333 0.7937 -0.72%
2019-03-29 0 1.390 1.360 1.390 1.360 1.390 478,000 650,920 1.3618 0.808 0.791 0.808 0.791 0.808 822,271 0.7916 0.00%
2019-03-28 0 1.390 1.370 1.400 1.390 1.400 130,000 181,020 1.3925 0.808 0.796 0.814 0.808 0.814 223,630 0.8095 0.00%
2019-03-27 0 1.390 1.360 1.390 1.370 1.390 74,000 101,420 1.3705 0.808 0.791 0.808 0.796 0.808 127,297 0.7967 2.21%
2019-03-26 0 1.360 1.360 1.370 1.350 1.370 196,000 266,760 1.3610 0.791 0.791 0.796 0.785 0.796 337,166 0.7912 -2.16%
2019-03-25 0 1.390 1.360 1.390 - - 0 0 - 0.808 0.791 0.808 - - 0 - 0.00%
2019-03-22 0 1.390 1.370 1.390 1.370 1.390 40,000 54,880 1.3720 0.808 0.796 0.808 0.796 0.808 68,809 0.7976 0.00%
2019-03-21 0 1.390 1.370 1.390 1.390 1.400 58,000 80,640 1.3903 0.808 0.796 0.808 0.808 0.814 99,774 0.8082 1.46%
2019-03-20 0 1.370 1.370 1.390 1.360 1.390 16,000 21,860 1.3663 0.796 0.796 0.808 0.791 0.808 27,524 0.7942 -2.14%
2019-03-19 0 1.400 1.380 1.400 1.380 1.400 72,000 99,920 1.3878 0.814 0.802 0.814 0.802 0.814 123,857 0.8067 -1.41%
2019-03-18 0 1.420 1.400 1.420 1.390 1.420 40,000 55,980 1.3995 0.825 0.814 0.825 0.808 0.825 68,809 0.8136 1.43%
2019-03-15 0 1.400 1.380 1.400 - - 0 0 - 0.814 0.802 0.814 - - 0 - 0.00%
2019-03-14 0 1.400 1.380 1.400 1.370 1.400 64,000 87,800 1.3719 0.814 0.802 0.814 0.796 0.814 110,095 0.7975 0.00%
2019-03-13 0 1.400 1.380 1.400 1.400 1.400 42,000 58,800 1.4000 0.814 0.802 0.814 0.814 0.814 72,250 0.8138 0.00%
2019-03-12 0 1.400 1.360 1.400 1.380 1.400 42,000 58,040 1.3819 0.814 0.791 0.814 0.802 0.814 72,250 0.8033 0.72%
2019-03-11 0 1.390 1.360 1.390 - - 0 0 - 0.808 0.791 0.808 - - 0 - 0.00%
2019-03-08 0 1.390 1.350 1.390 1.360 1.390 40,000 54,660 1.3665 0.808 0.785 0.808 0.791 0.808 68,809 0.7944 2.21%
2019-03-07 0 1.360 1.350 1.370 1.350 1.380 78,000 106,340 1.3633 0.791 0.785 0.796 0.785 0.802 134,178 0.7925 -0.73%
2019-03-06 0 1.370 1.340 1.370 1.340 1.370 54,000 72,960 1.3511 0.796 0.779 0.796 0.779 0.796 92,893 0.7854 0.00%
2019-03-05 0 1.370 1.350 1.370 - - 0 0 - 0.796 0.785 0.796 - - 0 - 0.00%
2019-03-04 0 1.370 1.350 1.370 1.360 1.390 58,000 79,640 1.3731 0.796 0.785 0.796 0.791 0.808 99,774 0.7982 2.24%
2019-03-01 0 1.340 1.340 1.370 1.340 1.340 156,000 209,040 1.3400 0.779 0.779 0.796 0.779 0.779 268,356 0.7790 0.00%
2019-02-28 0 1.340 1.340 1.370 - - 0 0 - 0.779 0.779 0.796 - - 0 - 0.00%
2019-02-27 0 1.340 1.340 1.370 1.340 1.340 30,000 40,200 1.3400 0.779 0.779 0.796 0.779 0.779 51,607 0.7790 -2.90%
2019-02-26 0 1.380 1.350 1.380 - - 0 0 - 0.802 0.785 0.802 - - 0 - 0.00%
2019-02-25 0 1.380 1.350 1.380 1.350 1.390 14,000 19,040 1.3600 0.802 0.785 0.802 0.785 0.808 24,083 0.7906 0.00%
2019-02-22 0 1.380 1.340 1.380 1.360 1.380 18,000 24,560 1.3644 0.802 0.779 0.802 0.791 0.802 30,964 0.7932 0.00%
2019-02-21 0 1.380 1.360 1.380 1.380 1.420 34,000 47,500 1.3971 0.802 0.791 0.802 0.802 0.825 58,488 0.8121 2.22%
2019-02-20 0 1.350 1.340 1.380 1.350 1.380 68,000 92,060 1.3538 0.785 0.779 0.802 0.785 0.802 116,976 0.7870 -0.74%
2019-02-19 0 1.360 1.330 1.370 - - 0 0 - 0.791 0.773 0.796 - - 0 - 0.00%
2019-02-18 0 1.360 1.340 1.360 1.330 1.380 14,000 18,820 1.3443 0.791 0.779 0.791 0.773 0.802 24,083 0.7815 1.49%
2019-02-15 0 1.340 1.340 1.360 1.340 1.340 12,000 16,080 1.3400 0.779 0.779 0.791 0.779 0.779 20,643 0.7790 -2.90%
2019-02-14 0 1.380 1.330 1.380 - - 0 0 - 0.802 0.773 0.802 - - 0 - 0.00%
2019-02-13 0 1.380 1.330 1.380 1.340 1.380 120,000 161,560 1.3463 0.802 0.773 0.802 0.779 0.802 206,428 0.7826 0.73%
2019-02-12 0 1.370 1.340 1.370 - - 0 0 - 0.796 0.779 0.796 - - 0 - -0.72%
2019-02-11 0 1.380 1.330 1.380 1.320 1.380 118,000 157,700 1.3364 0.802 0.773 0.802 0.767 0.802 202,987 0.7769 -1.43%
2019-02-08 0 1.400 1.350 1.400 1.360 1.400 16,000 21,920 1.3700 0.814 0.785 0.814 0.791 0.814 27,524 0.7964 2.94%
2019-02-04 0 1.360 1.350 1.370 1.360 1.370 44,000 59,920 1.3618 0.791 0.785 0.796 0.791 0.796 75,690 0.7916 2.26%
2019-02-01 0 1.330 1.330 1.340 1.330 1.340 36,000 47,920 1.3311 0.773 0.773 0.779 0.773 0.779 61,928 0.7738 0.00%
2019-01-31 0 1.330 1.320 1.350 1.320 1.350 376,000 497,180 1.3223 0.773 0.767 0.785 0.767 0.785 646,808 0.7687 0.00%
2019-01-30 0 1.330 1.320 1.330 - - 0 0 - 0.773 0.767 0.773 - - 0 - 0.00%
2019-01-29 0 1.330 1.300 1.340 1.330 1.340 90,000 120,580 1.3398 0.773 0.756 0.779 0.773 0.779 154,821 0.7788 -0.75%
2019-01-28 0 1.340 1.310 1.350 1.300 1.340 44,000 57,600 1.3091 0.779 0.762 0.785 0.756 0.779 75,690 0.7610 -0.74%
2019-01-25 0 1.350 1.320 1.350 - - 0 0 - 0.785 0.767 0.785 - - 0 - 0.00%
2019-01-24 0 1.350 1.300 1.350 1.350 1.360 10,000 13,580 1.3580 0.785 0.756 0.785 0.785 0.791 17,202 0.7894 0.75%
2019-01-23 0 1.340 1.330 1.350 1.300 1.350 1,098,000 1,479,760 1.3477 0.779 0.773 0.785 0.756 0.785 1,888,816 0.7834 3.08%
2019-01-22 0 1.300 1.270 1.300 1.270 1.300 62,000 80,540 1.2990 0.756 0.738 0.756 0.738 0.756 106,654 0.7551 0.00%
2019-01-21 0 1.300 1.270 1.330 - - 0 0 - 0.756 0.738 0.773 - - 0 - 0.00%
2019-01-18 0 1.300 1.250 1.330 - - 0 0 - 0.756 0.727 0.773 - - 0 - 0.00%
2019-01-17 0 1.300 1.250 1.330 - - 0 0 - 0.756 0.727 0.773 - - 0 - 0.00%
2019-01-16 0 1.300 1.240 1.300 - - 0 0 - 0.756 0.721 0.756 - - 0 - 0.00%
2019-01-15 0 1.300 1.280 1.300 1.280 1.300 122,000 156,240 1.2807 0.756 0.744 0.756 0.744 0.756 209,868 0.7445 1.56%
2019-01-14 0 1.280 1.260 1.280 - - 0 0 - 0.744 0.732 0.744 - - 0 - 0.00%
2019-01-11 0 1.280 1.260 1.280 1.280 1.300 56,000 71,720 1.2807 0.744 0.732 0.744 0.744 0.756 96,333 0.7445 0.00%
2019-01-10 0 1.280 1.270 1.300 1.280 1.280 72,000 92,160 1.2800 0.744 0.738 0.756 0.744 0.744 123,857 0.7441 0.00%
2019-01-09 0 1.280 1.260 1.280 1.280 1.280 12,000 15,360 1.2800 0.744 0.732 0.744 0.744 0.744 20,643 0.7441 1.59%
2019-01-08 0 1.260 1.250 1.260 1.260 1.260 24,000 30,240 1.2600 0.732 0.727 0.732 0.732 0.732 41,286 0.7325 0.00%
2019-01-07 0 1.260 1.260 1.280 1.250 1.310 122,000 153,640 1.2593 0.732 0.732 0.744 0.727 0.762 209,868 0.7321 0.80%
2019-01-04 0 1.250 1.250 1.310 - - 0 0 - 0.727 0.727 0.762 - - 0 - 0.00%
2019-01-03 0 1.250 1.250 1.280 1.250 1.280 20,000 25,180 1.2590 0.727 0.727 0.744 0.727 0.744 34,405 0.7319 -4.58%
2019-01-02 0 1.310 1.240 1.310 1.240 1.310 62,000 77,480 1.2497 0.762 0.721 0.762 0.721 0.762 106,654 0.7265 6.50%
2018-12-31 0 1.230 1.230 1.250 1.230 1.230 50,000 61,500 1.2300 0.715 0.715 0.727 0.715 0.715 86,012 0.7150 -1.60%
2018-12-28 0 1.250 1.240 1.260 - - 0 0 - 0.727 0.721 0.732 - - 0 - 0.00%
2018-12-27 0 1.250 1.250 1.260 1.250 1.260 630,000 788,060 1.2509 0.727 0.727 0.732 0.727 0.732 1,083,747 0.7272 1.63%
2018-12-24 0 1.230 1.230 1.290 1.230 1.230 40,000 49,200 1.2300 0.715 0.715 0.750 0.715 0.715 68,809 0.7150 -0.81%
2018-12-21 0 1.240 1.240 1.250 1.240 1.250 62,000 76,940 1.2410 0.721 0.721 0.727 0.721 0.727 106,654 0.7214 0.00%
2018-12-20 0 1.240 1.220 1.260 - - 0 0 - 0.721 0.709 0.732 - - 0 - 0.00%
2018-12-19 0 1.240 1.240 1.290 - - 0 0 - 0.721 0.721 0.750 - - 0 - 0.00%
2018-12-18 0 1.240 1.210 1.320 - - 0 0 - 0.721 0.703 0.767 - - 0 - 0.00%
2018-12-17 0 1.240 1.240 1.320 - - 0 0 - 0.721 0.721 0.767 - - 0 - 0.00%
2018-12-14 0 1.240 1.240 1.280 1.240 1.280 196,000 247,660 1.2636 0.721 0.721 0.744 0.721 0.744 337,166 0.7345 -1.59%
2018-12-13 0 1.260 1.260 1.300 - - 0 0 - 0.732 0.732 0.756 - - 0 - 0.00%
2018-12-12 0 1.260 1.250 1.260 1.260 1.300 66,000 83,380 1.2633 0.732 0.727 0.732 0.732 0.756 113,535 0.7344 1.61%
2018-12-11 0 1.240 1.230 1.240 1.240 1.260 436,000 540,680 1.2401 0.721 0.715 0.721 0.721 0.732 750,022 0.7209 -1.59%
2018-12-10 0 1.260 1.240 1.260 - - 0 0 - 0.732 0.721 0.732 - - 0 - 0.00%
2018-12-07 0 1.260 1.250 1.310 1.260 1.310 170,000 217,320 1.2784 0.732 0.727 0.762 0.732 0.762 292,440 0.7431 -3.82%
2018-12-06 0 1.310 1.250 1.310 1.250 1.310 84,000 105,940 1.2612 0.762 0.727 0.762 0.727 0.762 144,500 0.7332 3.97%
2018-12-05 0 1.300 1.280 1.300 1.280 1.350 62,000 80,760 1.3026 0.732 0.721 0.732 0.721 0.761 110,040 0.7339 0.00%
2018-12-04 0 1.300 1.290 1.350 - - 0 0 - 0.732 0.727 0.761 - - 0 - 0.00%
2018-12-03 0 1.300 1.300 1.370 1.300 1.310 164,000 214,520 1.3080 0.732 0.732 0.772 0.732 0.738 291,074 0.7370 1.56%
2018-11-30 0 1.280 1.280 1.290 1.280 1.300 666,000 853,260 1.2812 0.721 0.721 0.727 0.721 0.732 1,182,046 0.7219 -1.54%
2018-11-29 0 1.300 1.290 1.300 1.300 1.300 84,000 109,200 1.3000 0.732 0.727 0.732 0.732 0.732 149,087 0.7325 -0.76%
2018-11-28 0 1.310 1.290 1.310 1.300 1.310 34,000 44,240 1.3012 0.738 0.727 0.738 0.732 0.738 60,345 0.7331 0.77%
2018-11-27 0 1.300 1.290 1.320 1.280 1.320 134,000 173,880 1.2976 0.732 0.727 0.744 0.721 0.744 237,829 0.7311 0.78%
2018-11-26 0 1.290 1.290 1.300 - - 0 0 - 0.727 0.727 0.732 - - 0 - 0.78%
2018-11-23 0 1.280 1.280 1.300 1.270 1.300 126,000 161,460 1.2814 0.721 0.721 0.732 0.716 0.732 223,630 0.7220 -3.76%
2018-11-22 0 1.330 1.300 1.330 1.290 1.370 334,000 442,320 1.3243 0.749 0.732 0.749 0.727 0.772 592,798 0.7462 2.31%
2018-11-21 0 1.300 1.290 1.320 1.290 1.320 354,000 457,500 1.2924 0.732 0.727 0.744 0.727 0.744 628,295 0.7282 -1.52%
2018-11-20 0 1.320 1.310 1.320 1.310 1.320 48,000 63,160 1.3158 0.744 0.738 0.744 0.738 0.744 85,192 0.7414 0.00%
2018-11-19 0 1.320 1.320 1.330 - - 0 0 - 0.744 0.744 0.749 - - 0 - 1.54%
2018-11-16 0 1.300 1.300 1.330 1.300 1.330 56,000 72,920 1.3021 0.732 0.732 0.749 0.732 0.749 99,391 0.7337 -2.99%
2018-11-15 0 1.340 1.300 1.340 1.290 1.340 86,000 111,140 1.2923 0.755 0.732 0.755 0.727 0.755 152,637 0.7281 3.08%
2018-11-14 0 1.300 1.300 1.310 1.290 1.310 218,000 283,660 1.3012 0.732 0.732 0.738 0.727 0.738 386,916 0.7331 1.56%
2018-11-13 0 1.280 1.280 1.300 1.270 1.280 72,000 91,660 1.2731 0.721 0.721 0.732 0.716 0.721 127,789 0.7173 -0.78%
2018-11-12 0 1.290 1.250 1.290 1.300 1.300 62,000 80,600 1.3000 0.727 0.704 0.727 0.732 0.732 110,040 0.7325 3.20%
2018-11-09 0 1.250 1.230 1.320 1.250 1.250 6,000 7,500 1.2500 0.704 0.693 0.744 0.704 0.704 10,649 0.7043 0.00%
2018-11-08 0 1.250 1.250 1.340 1.240 1.250 40,000 49,700 1.2425 0.704 0.704 0.755 0.699 0.704 70,994 0.7001 0.00%
2018-11-07 0 1.250 1.230 1.280 1.250 1.250 12,000 15,000 1.2500 0.704 0.693 0.721 0.704 0.704 21,298 0.7043 0.00%
2018-11-06 0 1.250 1.250 1.300 1.250 1.250 10,000 12,500 1.2500 0.704 0.704 0.732 0.704 0.704 17,748 0.7043 0.00%
2018-11-05 0 1.250 1.220 1.340 1.240 1.250 332,000 414,920 1.2498 0.704 0.687 0.755 0.699 0.704 589,248 0.7042 0.00%
2018-11-02 0 1.250 1.220 1.320 - - 0 0 - 0.704 0.687 0.744 - - 0 - 0.00%
2018-11-01 0 1.250 1.220 1.280 - - 0 0 - 0.704 0.687 0.721 - - 0 - 0.00%
2018-10-31 0 1.250 1.230 1.250 1.220 1.280 14,000 17,300 1.2357 0.704 0.693 0.704 0.687 0.721 24,848 0.6962 0.81%
2018-10-30 0 1.240 1.240 1.280 - - 0 0 - 0.699 0.699 0.721 - - 0 - 0.00%
2018-10-29 0 1.240 1.230 1.340 - - 0 0 - 0.699 0.693 0.755 - - 0 - 0.00%
2018-10-26 0 1.240 1.240 1.270 1.240 1.260 46,000 57,640 1.2530 0.699 0.699 0.716 0.699 0.710 81,643 0.7060 -3.12%
2018-10-25 0 1.280 1.250 1.280 - - 0 0 - 0.721 0.704 0.721 - - 0 - -0.78%
2018-10-24 0 1.290 1.240 1.290 - - 0 0 - 0.727 0.699 0.727 - - 0 - 0.00%
2018-10-23 0 1.290 1.270 1.280 1.280 1.290 178,000 228,240 1.2822 0.727 0.716 0.721 0.721 0.727 315,922 0.7225 0.78%
2018-10-22 0 1.280 1.260 1.290 1.230 1.280 662,000 828,240 1.2511 0.721 0.710 0.727 0.693 0.721 1,174,946 0.7049 5.79%
2018-10-19 0 1.210 1.210 1.270 1.210 1.210 114,000 137,940 1.2100 0.682 0.682 0.716 0.682 0.682 202,332 0.6818 0.00%
2018-10-18 0 1.210 1.200 1.270 1.210 1.220 324,000 394,240 1.2168 0.682 0.676 0.716 0.682 0.687 575,049 0.6856 0.00%
2018-10-16 0 1.210 1.210 1.270 1.200 1.210 66,000 79,360 1.2024 0.682 0.682 0.716 0.676 0.682 117,140 0.6775 1.68%
2018-10-15 0 1.190 1.190 1.230 1.120 1.140 12,000 13,480 1.1233 0.670 0.670 0.693 0.631 0.642 21,298 0.6329 -1.65%
2018-10-12 0 1.210 1.210 1.270 1.210 1.210 110,000 132,980 1.2089 0.682 0.682 0.716 0.682 0.682 195,233 0.6811 0.00%
2018-10-11 0 1.210 1.150 1.230 1.200 1.210 22,000 26,420 1.2009 0.682 0.648 0.693 0.676 0.682 39,047 0.6766 -2.42%
2018-10-10 0 1.240 1.210 1.250 - - 0 0 - 0.699 0.682 0.704 - - 0 - 0.00%
2018-10-09 0 1.240 1.210 1.240 1.210 1.240 444,000 537,800 1.2113 0.699 0.682 0.699 0.682 0.699 788,031 0.6825 3.33%
2018-10-08 0 1.200 1.190 1.270 1.200 1.200 124,000 148,800 1.2000 0.676 0.670 0.716 0.676 0.676 220,081 0.6761 0.00%
2018-10-05 0 1.200 1.140 1.220 1.200 1.220 526,000 636,260 1.2096 0.676 0.642 0.687 0.676 0.687 933,568 0.6815 0.00%
2018-10-04 0 1.200 1.200 1.210 1.200 1.270 212,412 260,558 1.2267 0.676 0.676 0.682 0.676 0.716 376,998 0.6911 0.00%
2018-10-03 0 1.200 1.180 1.200 1.180 1.200 116,000 137,560 1.1859 0.676 0.665 0.676 0.665 0.676 205,882 0.6682 1.69%
2018-10-02 0 1.180 1.110 1.180 - - 0 0 - 0.665 0.625 0.665 - - 0 - 0.00%
2018-09-28 0 1.180 1.150 1.200 1.180 1.180 30,000 35,400 1.1800 0.665 0.648 0.676 0.665 0.665 53,245 0.6648 0.00%
2018-09-27 0 1.180 1.140 1.200 1.180 1.180 200,000 236,000 1.1800 0.665 0.642 0.676 0.665 0.665 354,969 0.6648 0.00%
2018-09-26 0 1.180 1.120 1.180 - - 0 0 - 0.665 0.631 0.665 - - 0 - -1.67%
2018-09-24 0 1.200 1.080 1.200 1.180 1.200 34,000 40,200 1.1824 0.676 0.609 0.676 0.665 0.676 60,345 0.6662 1.69%
2018-09-21 0 1.180 1.140 1.200 1.140 1.190 94,000 111,100 1.1819 0.665 0.642 0.676 0.642 0.670 166,835 0.6659 -0.84%
2018-09-20 0 1.190 1.170 1.210 1.190 1.190 210,000 250,500 1.1929 0.670 0.659 0.682 0.670 0.670 372,717 0.6721 4.39%
2018-09-19 0 1.140 1.140 1.200 1.090 1.090 12,000 13,080 1.0900 0.642 0.642 0.676 0.614 0.614 21,298 0.6141 -4.20%
2018-09-18 0 1.190 1.100 1.190 1.200 1.200 40,000 48,000 1.2000 0.670 0.620 0.670 0.676 0.676 70,994 0.6761 4.39%
2018-09-17 0 1.140 1.080 1.160 - - 0 0 - 0.642 0.609 0.654 - - 0 - 0.00%
2018-09-14 0 1.140 1.140 1.200 1.140 1.140 40,000 45,600 1.1400 0.642 0.642 0.676 0.642 0.642 70,994 0.6423 -1.72%
2018-09-13 0 1.160 1.160 1.200 1.160 1.200 220,000 263,200 1.1964 0.654 0.654 0.676 0.654 0.676 390,466 0.6741 0.87%
2018-09-12 0 1.150 1.130 1.290 - - 0 0 - 0.648 0.637 0.727 - - 0 - 0.00%
2018-09-11 0 1.150 1.130 1.180 - - 0 0 - 0.648 0.637 0.665 - - 0 - 0.00%
2018-09-10 0 1.150 1.130 1.170 1.130 1.150 54,000 61,100 1.1315 0.648 0.637 0.659 0.637 0.648 95,842 0.6375 -2.54%
2018-09-07 0 1.180 1.150 1.180 1.180 1.180 52,000 61,360 1.1800 0.665 0.648 0.665 0.665 0.665 92,292 0.6648 1.72%
2018-09-06 0 1.160 1.160 1.260 1.140 1.140 82,000 93,480 1.1400 0.654 0.654 0.710 0.642 0.642 145,537 0.6423 0.00%
2018-09-05 0 1.160 1.130 1.300 - - 0 0 - 0.654 0.637 0.732 - - 0 - 0.00%
2018-09-04 0 1.160 1.160 1.220 1.150 1.150 10,000 11,500 1.1500 0.654 0.654 0.687 0.648 0.648 17,748 0.6479 1.75%
2018-09-03 0 1.140 1.140 1.220 1.140 1.140 50,000 57,000 1.1400 0.642 0.642 0.687 0.642 0.642 88,742 0.6423 1.79%
2018-08-31 0 1.120 1.120 1.200 1.120 1.150 2,050,000 2,297,120 1.1205 0.631 0.631 0.676 0.631 0.648 3,638,429 0.6313 -3.45%
2018-08-30 0 1.160 1.150 1.200 1.160 1.180 200,000 232,200 1.1610 0.654 0.648 0.676 0.654 0.665 354,969 0.6541 -3.33%
2018-08-29 0 1.200 1.180 1.200 1.200 1.200 12,000 14,400 1.2000 0.676 0.665 0.676 0.676 0.676 21,298 0.6761 0.00%
2018-08-28 0 1.200 1.160 1.220 1.160 1.220 126,000 152,520 1.2105 0.676 0.654 0.687 0.654 0.687 223,630 0.6820 -1.64%
2018-08-27 0 1.220 1.140 1.250 - - 0 0 - 0.687 0.642 0.704 - - 0 - 0.00%
2018-08-24 0 1.220 1.140 1.250 - - 0 0 - 0.687 0.642 0.704 - - 0 - 0.00%
2018-08-23 0 1.220 1.120 1.280 - - 0 0 - 0.687 0.631 0.721 - - 0 - 0.00%
2018-08-22 0 1.220 1.160 1.280 - - 0 0 - 0.687 0.654 0.721 - - 0 - 0.00%
2018-08-21 0 1.220 1.130 1.270 - - 0 0 - 0.687 0.637 0.716 - - 0 - 0.00%
2018-08-20 0 1.220 1.200 1.220 1.200 1.220 12,000 14,480 1.2067 0.687 0.676 0.687 0.676 0.687 21,298 0.6799 4.27%
2018-08-17 0 1.170 1.120 1.290 - - 0 0 - 0.659 0.631 0.727 - - 0 - 0.00%
2018-08-16 0 1.170 1.160 1.170 1.170 1.250 98,000 116,100 1.1847 0.659 0.654 0.659 0.659 0.704 173,935 0.6675 -4.10%
2018-08-15 0 1.220 1.130 1.240 - - 0 0 - 0.687 0.637 0.699 - - 0 - 0.00%
2018-08-14 0 1.220 1.160 1.220 1.180 1.230 362,000 440,800 1.2177 0.687 0.654 0.687 0.665 0.693 642,493 0.6861 3.39%
2018-08-13 0 1.230 1.230 1.250 1.230 1.250 270,000 334,860 1.2402 0.665 0.665 0.676 0.665 0.676 499,513 0.6704 -3.91%
2018-08-10 0 1.280 1.280 1.350 1.280 1.280 4,000 5,120 1.2800 0.692 0.692 0.730 0.692 0.692 7,400 0.6919 -0.78%
2018-08-09 0 1.290 1.260 1.290 - - 0 0 - 0.697 0.681 0.697 - - 0 - 0.00%
2018-08-08 0 1.290 1.250 1.290 1.290 1.290 102,000 131,580 1.2900 0.697 0.676 0.697 0.697 0.697 188,705 0.6973 0.00%
2018-08-07 0 1.290 1.270 1.290 - - 0 0 - 0.697 0.686 0.697 - - 0 - 0.00%
2018-08-06 0 1.290 1.260 1.290 1.250 1.300 82,000 103,500 1.2622 0.697 0.681 0.697 0.676 0.703 151,704 0.6822 4.03%
2018-08-03 0 1.240 1.230 1.260 1.220 1.240 48,000 58,980 1.2288 0.670 0.665 0.681 0.659 0.670 88,802 0.6642 0.81%
2018-08-02 0 1.230 1.230 1.250 1.230 1.230 208,000 255,820 1.2299 0.665 0.665 0.676 0.665 0.665 384,810 0.6648 -0.81%
2018-08-01 0 1.240 1.240 1.260 - - 18,000 22,680 1.2600 0.670 0.670 0.681 - - 33,301 0.6811 0.00%
2018-07-31 0 1.240 1.240 1.260 1.230 1.230 200,000 246,000 1.2300 0.670 0.670 0.681 0.665 0.665 370,010 0.6648 0.81%
2018-07-30 0 1.230 1.230 1.260 - - 0 0 - 0.665 0.665 0.681 - - 0 - 0.00%
2018-07-27 0 1.230 1.220 1.260 1.230 1.250 76,000 94,180 1.2392 0.665 0.659 0.681 0.665 0.676 140,604 0.6698 -0.81%
2018-07-26 0 1.240 1.220 1.250 - - 0 0 - 0.670 0.659 0.676 - - 0 - 0.00%
2018-07-25 0 1.240 1.220 1.250 - - 0 0 - 0.670 0.659 0.676 - - 0 - 0.00%
2018-07-24 0 1.240 1.220 1.260 - - 0 0 - 0.670 0.659 0.681 - - 0 - 0.00%
2018-07-23 0 1.240 1.220 1.260 - - 0 0 - 0.670 0.659 0.681 - - 0 - 0.00%
2018-07-20 0 1.240 1.240 1.250 - - 20,000 24,600 1.2300 0.670 0.670 0.676 - - 37,001 0.6648 0.81%
2018-07-19 0 1.230 1.220 1.230 - - 0 0 - 0.665 0.659 0.665 - - 0 - 0.00%
2018-07-18 0 1.230 1.220 1.250 - - 0 0 - 0.665 0.659 0.676 - - 0 - 0.00%
2018-07-17 0 1.230 1.230 1.250 - - 0 0 - 0.665 0.665 0.676 - - 0 - 0.82%
2018-07-16 0 1.220 1.220 1.240 1.220 1.220 20,000 24,400 1.2200 0.659 0.659 0.670 0.659 0.659 37,001 0.6594 -1.61%
2018-07-13 0 1.240 1.220 1.250 - - 0 0 - 0.670 0.659 0.676 - - 0 - 0.00%
2018-07-12 0 1.240 1.210 1.250 1.230 1.240 100,000 123,820 1.2382 0.670 0.654 0.676 0.665 0.670 185,005 0.6693 0.00%
2018-07-11 0 1.240 1.200 1.240 1.240 1.240 90,000 111,600 1.2400 0.670 0.649 0.670 0.670 0.670 166,504 0.6703 0.00%
2018-07-10 0 1.240 1.210 1.240 1.240 1.240 100,000 124,000 1.2400 0.670 0.654 0.670 0.670 0.670 185,005 0.6703 0.00%
2018-07-09 0 1.240 1.210 1.250 1.210 1.260 12,000 14,800 1.2333 0.670 0.654 0.676 0.654 0.681 22,201 0.6666 3.33%
2018-07-06 0 1.200 1.200 1.240 1.200 1.200 2,000 2,400 1.2000 0.649 0.649 0.670 0.649 0.649 3,700 0.6486 0.00%
2018-07-05 0 1.200 1.200 1.240 1.200 1.200 20,000 24,000 1.2000 0.649 0.649 0.670 0.649 0.649 37,001 0.6486 -2.44%
2018-07-04 0 1.230 1.200 1.250 - - 0 0 - 0.665 0.649 0.676 - - 0 - 0.00%
2018-07-03 0 1.230 1.200 1.230 - - 0 0 - 0.665 0.649 0.665 - - 0 - -0.81%
2018-06-29 0 1.240 1.210 1.240 1.200 1.240 130,000 156,400 1.2031 0.670 0.654 0.670 0.649 0.670 240,506 0.6503 4.20%
2018-06-28 0 1.190 1.180 1.250 1.190 1.190 10,000 11,900 1.1900 0.643 0.638 0.676 0.643 0.643 18,500 0.6432 -1.65%
2018-06-27 0 1.210 1.180 1.220 1.210 1.220 68,000 82,500 1.2132 0.654 0.638 0.659 0.654 0.659 125,803 0.6558 -0.82%
2018-06-26 0 1.220 1.220 1.240 1.220 1.220 264,000 322,080 1.2200 0.659 0.659 0.670 0.659 0.659 488,413 0.6594 0.00%
2018-06-25 0 1.220 1.220 1.250 1.220 1.230 290,000 354,880 1.2237 0.659 0.659 0.676 0.659 0.665 536,514 0.6615 -0.81%
2018-06-22 0 1.230 1.230 1.300 1.230 1.300 6,000 7,660 1.2767 0.665 0.665 0.703 0.665 0.703 11,100 0.6901 -1.60%
2018-06-21 0 1.250 1.250 1.270 1.250 1.270 60,000 76,000 1.2667 0.676 0.676 0.686 0.676 0.686 111,003 0.6847 -3.85%
2018-06-20 0 1.300 1.260 1.310 1.220 1.300 704,000 883,840 1.2555 0.703 0.681 0.708 0.659 0.703 1,302,434 0.6786 4.00%
2018-06-19 0 1.250 1.250 1.260 1.250 1.260 394,000 492,700 1.2505 0.676 0.676 0.681 0.676 0.681 728,919 0.6759 0.00%
2018-06-15 0 1.250 1.110 1.250 1.250 1.250 66,000 82,500 1.2500 0.676 0.600 0.676 0.676 0.676 122,103 0.6757 0.00%
2018-06-14 0 1.250 1.250 1.260 1.250 1.250 34,000 42,500 1.2500 0.676 0.676 0.681 0.676 0.676 62,902 0.6757 1.63%
2018-06-13 0 1.230 1.230 1.250 1.220 1.230 38,000 46,680 1.2284 0.665 0.665 0.676 0.659 0.665 70,302 0.6640 -0.81%
2018-06-12 0 1.240 1.240 1.250 1.240 1.240 170,000 210,200 1.2365 0.670 0.670 0.676 0.670 0.670 314,508 0.6683 0.81%
2018-06-11 0 1.230 1.230 1.240 - - 0 0 - 0.665 0.665 0.670 - - 0 - 0.00%
2018-06-08 0 1.230 1.220 1.240 1.230 1.230 352,000 432,960 1.2300 0.665 0.659 0.670 0.665 0.665 651,217 0.6648 1.65%
2018-06-07 0 1.210 1.210 1.230 1.210 1.240 112,000 136,720 1.2207 0.654 0.654 0.665 0.654 0.670 207,205 0.6598 0.83%
2018-06-06 0 1.200 1.200 1.210 1.180 1.210 68,000 80,940 1.1903 0.649 0.649 0.654 0.638 0.654 125,803 0.6434 1.69%
2018-06-05 0 1.180 1.180 1.230 1.170 1.180 42,000 49,320 1.1743 0.638 0.638 0.665 0.632 0.638 77,702 0.6347 0.00%
2018-06-04 0 1.180 1.120 1.200 1.180 1.180 98,000 115,760 1.1812 0.638 0.605 0.649 0.638 0.638 181,305 0.6385 0.00%
2018-06-01 0 1.180 1.180 1.230 1.180 1.200 152,000 180,440 1.1871 0.638 0.638 0.665 0.638 0.649 281,207 0.6417 2.61%
2018-05-31 0 1.150 1.140 1.230 - - 0 0 - 0.622 0.616 0.665 - - 0 - 0.00%
2018-05-30 0 1.150 1.150 1.220 1.140 1.170 442,000 507,660 1.1486 0.622 0.622 0.659 0.616 0.632 817,722 0.6208 2.68%
2018-05-29 0 1.120 1.120 1.130 - - 0 0 - 0.605 0.605 0.611 - - 0 - 0.00%
2018-05-28 0 1.120 1.110 1.140 1.120 1.120 30,000 33,600 1.1200 0.605 0.600 0.616 0.605 0.605 55,501 0.6054 -0.88%
2018-05-25 0 1.130 1.090 1.130 1.130 1.130 20,000 22,600 1.1300 0.611 0.589 0.611 0.611 0.611 37,001 0.6108 0.00%
2018-05-24 0 1.130 1.130 1.150 1.130 1.130 94,000 106,220 1.1300 0.611 0.611 0.622 0.611 0.611 173,905 0.6108 0.00%
2018-05-23 0 1.130 1.120 1.150 1.120 1.130 238,000 266,940 1.1216 0.611 0.605 0.622 0.605 0.611 440,312 0.6063 0.89%
2018-05-21 0 1.120 1.100 1.120 - - 0 0 - 0.605 0.595 0.605 - - 0 - 0.00%
2018-05-18 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.605 0.595 0.611 0.605 0.605 92,502 0.6054 -0.88%
2018-05-17 0 1.130 1.100 1.130 - - 0 0 - 0.611 0.595 0.611 - - 0 - 0.00%
2018-05-16 0 1.130 1.110 1.130 1.100 1.130 394,000 435,340 1.1049 0.611 0.600 0.611 0.595 0.611 728,919 0.5972 2.73%
2018-05-15 0 1.100 1.090 1.100 1.100 1.130 934,000 1,031,580 1.1045 0.595 0.589 0.595 0.595 0.611 1,727,946 0.5970 -4.35%
2018-05-14 0 1.150 1.130 1.150 1.150 1.150 62,000 71,300 1.1500 0.622 0.611 0.622 0.622 0.622 114,703 0.6216 2.68%
2018-05-11 0 1.120 1.120 1.150 - - 0 0 - 0.605 0.605 0.622 - - 0 - 0.90%
2018-05-10 0 1.110 1.110 1.150 1.090 1.110 60,000 66,400 1.1067 0.600 0.600 0.622 0.589 0.600 111,003 0.5982 0.00%
2018-05-09 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.600 0.600 0.622 0.600 0.600 3,700 0.6000 -2.63%
2018-05-08 0 1.140 1.130 1.140 1.140 1.150 70,000 80,340 1.1477 0.616 0.611 0.616 0.616 0.622 129,503 0.6204 0.88%
2018-05-07 0 1.130 1.130 1.140 - - 0 0 - 0.611 0.611 0.616 - - 0 - 0.89%
2018-05-04 0 1.120 1.120 1.140 - - 0 0 - 0.605 0.605 0.616 - - 0 - 0.90%
2018-05-03 0 1.110 1.110 1.140 1.110 1.110 8,000 8,880 1.1100 0.600 0.600 0.616 0.600 0.600 14,800 0.6000 0.00%
2018-05-02 0 1.110 1.110 1.140 1.100 1.110 30,000 33,100 1.1033 0.600 0.600 0.616 0.595 0.600 55,501 0.5964 -2.63%
2018-04-30 0 1.140 1.130 1.150 - - 0 0 - 0.616 0.611 0.622 - - 0 - 0.00%
2018-04-27 0 1.140 1.130 1.150 1.140 1.140 16,000 18,240 1.1400 0.616 0.611 0.622 0.616 0.616 29,601 0.6162 0.88%
2018-04-26 0 1.130 1.130 1.140 1.130 1.130 58,000 65,540 1.1300 0.611 0.611 0.616 0.611 0.611 107,303 0.6108 0.00%
2018-04-25 0 1.130 1.130 1.140 1.130 1.130 18,000 20,340 1.1300 0.611 0.611 0.616 0.611 0.611 33,301 0.6108 0.00%
2018-04-24 0 1.130 1.130 1.140 1.130 1.130 42,000 47,460 1.1300 0.611 0.611 0.616 0.611 0.611 77,702 0.6108 -0.88%
2018-04-23 0 1.140 1.110 1.190 - - 0 0 - 0.616 0.600 0.643 - - 0 - 0.00%
2018-04-20 0 1.140 1.120 1.150 1.140 1.150 54,000 61,940 1.1470 0.616 0.605 0.622 0.616 0.622 99,903 0.6200 -0.87%
2018-04-19 0 1.150 1.130 1.150 1.130 1.160 256,000 292,340 1.1420 0.622 0.611 0.622 0.611 0.627 473,612 0.6173 2.68%
2018-04-18 0 1.120 1.110 1.130 1.090 1.130 104,000 115,020 1.1060 0.605 0.600 0.611 0.589 0.611 192,405 0.5978 -0.88%
2018-04-17 0 1.130 1.120 1.130 1.080 1.150 3,702,000 4,117,900 1.1123 0.611 0.605 0.611 0.584 0.622 6,848,880 0.6013 -10.32%
2018-04-16 0 1.260 1.260 1.290 1.250 1.260 110,000 138,240 1.2567 0.681 0.681 0.697 0.676 0.681 203,505 0.6793 0.00%
2018-04-13 0 1.260 1.260 1.270 1.260 1.260 8,000 10,080 1.2600 0.681 0.681 0.686 0.681 0.681 14,800 0.6811 0.80%
2018-04-12 0 1.250 1.250 1.320 1.250 1.250 58,000 72,500 1.2500 0.676 0.676 0.713 0.676 0.676 107,303 0.6757 0.00%
2018-04-11 0 1.250 1.250 1.290 1.250 1.250 26,000 32,500 1.2500 0.676 0.676 0.697 0.676 0.676 48,101 0.6757 0.00%
2018-04-10 0 1.250 1.240 1.280 1.200 1.260 226,000 277,600 1.2283 0.676 0.670 0.692 0.649 0.681 418,111 0.6639 -0.79%
2018-04-09 0 1.260 1.230 1.310 - - 0 0 - 0.681 0.665 0.708 - - 0 - 0.00%
2018-04-06 0 1.260 1.240 1.320 - - 0 0 - 0.681 0.670 0.713 - - 0 - 0.00%
2018-04-04 0 1.260 1.260 1.310 1.260 1.260 102,000 128,520 1.2600 0.681 0.681 0.708 0.681 0.681 188,705 0.6811 1.61%
2018-04-03 0 1.240 1.240 1.310 - - 0 0 - 0.670 0.670 0.708 - - 0 - 0.00%
2018-03-29 0 1.240 1.230 1.290 1.240 1.240 10,000 12,400 1.2400 0.670 0.665 0.697 0.670 0.670 18,500 0.6703 -2.36%
2018-03-28 0 1.270 1.240 1.320 1.270 1.270 8,000 10,160 1.2700 0.686 0.670 0.713 0.686 0.686 14,800 0.6865 -1.55%
2018-03-27 0 1.290 1.290 1.320 - - 0 0 - 0.697 0.697 0.713 - - 0 - 2.38%
2018-03-26 0 1.260 1.260 1.280 1.250 1.250 2,000 2,500 1.2500 0.681 0.681 0.692 0.676 0.676 3,700 0.6757 0.00%
2018-03-23 0 1.260 1.260 1.280 1.260 1.280 79,104 99,946 1.2635 0.681 0.681 0.692 0.681 0.692 146,346 0.6829 -1.56%
2018-03-22 0 1.280 1.280 1.340 1.270 1.340 175,000 226,470 1.2941 0.692 0.692 0.724 0.686 0.724 323,759 0.6995 -2.29%
2018-03-21 0 1.310 1.310 1.350 1.300 1.300 14,000 18,200 1.3000 0.708 0.708 0.730 0.703 0.703 25,901 0.7027 -0.76%
2018-03-20 0 1.320 1.310 1.360 - - 0 0 - 0.713 0.708 0.735 - - 0 - 0.00%
2018-03-19 0 1.320 1.320 1.370 1.320 1.350 144,000 193,680 1.3450 0.713 0.713 0.741 0.713 0.730 266,407 0.7270 -2.22%
2018-03-16 0 1.350 1.310 1.360 - - 20,000 27,000 1.3500 0.730 0.708 0.735 - - 37,001 0.7297 0.00%
2018-03-15 0 1.350 1.350 1.370 1.350 1.350 12,000 16,200 1.3500 0.730 0.730 0.741 0.730 0.730 22,201 0.7297 -0.74%
2018-03-14 0 1.360 1.350 1.370 1.350 1.370 58,000 78,680 1.3566 0.735 0.730 0.741 0.730 0.741 107,303 0.7333 0.00%
2018-03-13 0 1.360 1.320 1.360 1.360 1.360 2,000 2,720 1.3600 0.735 0.713 0.735 0.735 0.735 3,700 0.7351 0.74%
2018-03-12 0 1.350 1.330 1.360 1.340 1.350 62,000 83,520 1.3471 0.730 0.719 0.735 0.724 0.730 114,703 0.7281 1.50%
2018-03-09 0 1.330 1.310 1.330 1.330 1.330 6,000 7,980 1.3300 0.719 0.708 0.719 0.719 0.719 11,100 0.7189 2.31%
2018-03-08 0 1.300 1.300 1.340 - - 0 0 - 0.703 0.703 0.724 - - 0 - 0.00%
2018-03-07 0 1.300 1.300 1.330 1.300 1.340 92,000 120,920 1.3143 0.703 0.703 0.719 0.703 0.724 170,204 0.7104 0.00%
2018-03-06 0 1.300 1.300 1.320 - - 0 0 - 0.703 0.703 0.713 - - 0 - 0.78%
2018-03-05 0 1.290 1.280 1.290 1.280 1.320 90,000 116,760 1.2973 0.697 0.692 0.697 0.692 0.713 166,504 0.7012 -2.27%
2018-03-02 0 1.320 1.320 1.340 1.320 1.320 32,000 42,240 1.3200 0.713 0.713 0.724 0.713 0.713 59,202 0.7135 0.00%
2018-03-01 0 1.320 1.310 1.320 1.320 1.320 36,000 47,520 1.3200 0.713 0.708 0.713 0.713 0.713 66,602 0.7135 0.00%
2018-02-28 0 1.320 1.310 1.340 1.300 1.320 108,000 141,800 1.3130 0.713 0.708 0.724 0.703 0.713 199,805 0.7097 1.54%
2018-02-27 0 1.300 1.290 1.310 1.300 1.300 90,000 117,000 1.3000 0.703 0.697 0.708 0.703 0.703 166,504 0.7027 -0.76%
2018-02-26 0 1.310 1.310 1.350 1.290 1.340 180,000 236,560 1.3142 0.708 0.708 0.730 0.697 0.724 333,009 0.7104 2.34%
2018-02-23 0 1.280 1.280 1.370 1.260 1.350 90,000 118,700 1.3189 0.692 0.692 0.741 0.681 0.730 166,504 0.7129 -5.19%
2018-02-22 0 1.350 1.320 1.350 - - 0 0 - 0.730 0.713 0.730 - - 0 - 0.00%
2018-02-21 0 1.350 1.300 1.350 1.350 1.350 60,000 81,000 1.3500 0.730 0.703 0.730 0.730 0.730 111,003 0.7297 2.27%
2018-02-20 0 1.320 1.280 1.330 1.320 1.320 6,000 7,920 1.3200 0.713 0.692 0.719 0.713 0.713 11,100 0.7135 0.00%
2018-02-15 0 1.320 1.290 1.330 - - 0 0 - 0.713 0.697 0.719 - - 0 - 0.00%
2018-02-14 0 1.320 1.290 1.320 1.260 1.350 92,000 118,500 1.2880 0.713 0.697 0.713 0.681 0.730 170,204 0.6962 2.33%
2018-02-13 0 1.290 1.280 1.330 1.290 1.370 154,000 204,160 1.3257 0.697 0.692 0.719 0.697 0.741 284,908 0.7166 3.20%
2018-02-12 0 1.250 1.200 1.250 1.180 1.250 1,272,000 1,526,060 1.1997 0.676 0.649 0.676 0.638 0.676 2,353,262 0.6485 2.46%
2018-02-09 0 1.220 1.220 1.230 1.220 1.270 778,000 974,300 1.2523 0.659 0.659 0.665 0.659 0.686 1,439,338 0.6769 -5.43%
2018-02-08 0 1.290 1.290 1.320 1.290 1.290 16,000 20,640 1.2900 0.697 0.697 0.713 0.697 0.697 29,601 0.6973 2.38%
2018-02-07 0 1.260 1.260 1.270 1.220 1.300 310,000 394,520 1.2726 0.681 0.681 0.686 0.659 0.703 573,515 0.6879 -5.26%
2018-02-06 0 1.330 1.290 1.330 1.280 1.390 624,000 817,840 1.3106 0.719 0.697 0.719 0.692 0.751 1,154,430 0.7084 0.00%
2018-02-05 0 1.330 1.320 1.340 1.290 1.330 272,896 359,008 1.3155 0.719 0.713 0.724 0.697 0.719 504,871 0.7111 -2.21%
2018-02-02 0 1.360 1.340 1.370 1.320 1.360 370,000 493,420 1.3336 0.735 0.724 0.741 0.713 0.735 684,518 0.7208 -0.73%
2018-02-01 0 1.370 1.350 1.390 1.370 1.370 26,000 35,620 1.3700 0.741 0.730 0.751 0.741 0.741 48,101 0.7405 0.00%
2018-01-31 0 1.370 1.340 1.370 1.330 1.370 78,000 104,440 1.3390 0.741 0.724 0.741 0.719 0.741 144,304 0.7238 0.74%
2018-01-30 0 1.360 1.350 1.370 1.360 1.360 80,000 108,800 1.3600 0.735 0.730 0.741 0.735 0.735 148,004 0.7351 0.00%
2018-01-29 0 1.360 1.360 1.370 1.360 1.360 132,000 179,520 1.3600 0.735 0.735 0.741 0.735 0.735 244,206 0.7351 0.00%
2018-01-26 0 1.360 1.360 1.370 1.350 1.370 110,000 149,580 1.3598 0.735 0.735 0.741 0.730 0.741 203,505 0.7350 0.00%
2018-01-25 0 1.360 1.360 1.380 1.360 1.360 6,000 8,160 1.3600 0.735 0.735 0.746 0.735 0.735 11,100 0.7351 0.00%
2018-01-24 0 1.360 1.360 1.370 1.350 1.360 28,000 37,940 1.3550 0.735 0.735 0.741 0.730 0.735 51,801 0.7324 0.00%
2018-01-23 0 1.360 1.360 1.380 1.340 1.360 170,000 229,980 1.3528 0.735 0.735 0.746 0.724 0.735 314,508 0.7312 -2.16%
2018-01-22 0 1.390 1.360 1.390 1.370 1.390 66,000 90,820 1.3761 0.751 0.735 0.751 0.741 0.751 122,103 0.7438 1.46%
2018-01-19 0 1.370 1.360 1.380 1.360 1.370 240,000 328,280 1.3678 0.741 0.735 0.746 0.735 0.741 444,012 0.7393 0.74%
2018-01-18 0 1.360 1.360 1.370 1.350 1.370 304,000 412,860 1.3581 0.735 0.735 0.741 0.730 0.741 562,415 0.7341 -1.45%
2018-01-17 0 1.380 1.360 1.380 1.370 1.380 10,000 13,740 1.3740 0.746 0.735 0.746 0.741 0.746 18,500 0.7427 -0.72%
2018-01-16 0 1.390 1.370 1.390 1.380 1.390 100,000 138,300 1.3830 0.751 0.741 0.751 0.746 0.751 185,005 0.7475 2.21%
2018-01-15 0 1.360 1.360 1.370 1.360 1.360 186,000 252,960 1.3600 0.735 0.735 0.741 0.735 0.735 344,109 0.7351 0.00%
2018-01-12 0 1.360 1.350 1.380 1.350 1.390 88,000 119,580 1.3589 0.735 0.730 0.746 0.730 0.751 162,804 0.7345 -2.16%
2018-01-11 0 1.390 1.360 1.390 1.340 1.390 82,000 111,360 1.3580 0.751 0.735 0.751 0.724 0.751 151,704 0.7341 2.96%
2018-01-10 0 1.350 1.350 1.400 1.350 1.370 626,000 848,940 1.3561 0.730 0.730 0.757 0.730 0.741 1,158,131 0.7330 -0.74%
2018-01-09 0 1.360 1.350 1.360 1.360 1.400 1,494,000 2,049,820 1.3720 0.735 0.730 0.735 0.735 0.757 2,763,973 0.7416 -2.86%
2018-01-08 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 0.757 0.757 0.773 0.757 0.757 74,002 0.7567 -2.78%
2018-01-05 0 1.440 1.410 1.440 - - 0 0 - 0.778 0.762 0.778 - - 0 - 0.00%
2018-01-04 0 1.440 1.400 1.440 - - 0 0 - 0.778 0.757 0.778 - - 0 - 0.00%
2018-01-03 0 1.440 1.430 1.440 1.420 1.490 114,000 164,840 1.4460 0.778 0.773 0.778 0.768 0.805 210,906 0.7816 -0.69%
2018-01-02 0 1.450 1.420 1.450 1.380 1.450 636,000 896,160 1.4091 0.784 0.768 0.784 0.746 0.784 1,176,631 0.7616 8.21%
2017-12-29 0 1.340 1.340 1.380 1.340 1.360 290,000 392,100 1.3521 0.724 0.724 0.746 0.724 0.735 536,514 0.7308 -1.47%
2017-12-28 0 1.360 1.350 1.360 1.360 1.370 102,000 138,920 1.3620 0.735 0.730 0.735 0.735 0.741 188,705 0.7362 0.74%
2017-12-27 0 1.350 1.350 1.380 1.340 1.380 136,000 183,100 1.3463 0.730 0.730 0.746 0.724 0.746 251,607 0.7277 -2.17%
2017-12-22 0 1.380 1.360 1.380 1.350 1.380 46,815 64,284 1.3731 0.746 0.735 0.746 0.730 0.746 86,610 0.7422 2.22%
2017-12-21 0 1.350 1.350 1.380 1.350 1.350 32,000 43,200 1.3500 0.730 0.730 0.746 0.730 0.730 59,202 0.7297 0.00%
2017-12-20 0 1.350 1.350 1.380 1.350 1.360 184,000 249,100 1.3538 0.730 0.730 0.746 0.730 0.735 340,409 0.7318 0.75%
2017-12-19 0 1.340 1.320 1.340 1.320 1.370 250,000 334,360 1.3374 0.724 0.713 0.724 0.713 0.741 462,512 0.7229 -0.74%
2017-12-18 0 1.350 1.340 1.350 1.320 1.350 154,000 206,500 1.3409 0.730 0.724 0.730 0.713 0.730 284,908 0.7248 2.27%
2017-12-15 0 1.320 1.320 1.340 1.320 1.330 130,000 172,640 1.3280 0.713 0.713 0.724 0.713 0.719 240,506 0.7178 -0.75%
2017-12-14 0 1.330 1.330 1.350 1.330 1.340 74,000 99,020 1.3381 0.719 0.719 0.730 0.719 0.724 136,904 0.7233 -1.48%
2017-12-13 0 1.350 1.330 1.350 1.340 1.350 146,000 195,980 1.3423 0.730 0.719 0.730 0.724 0.730 270,107 0.7256 0.75%
2017-12-12 0 1.340 1.330 1.340 1.320 1.340 222,000 297,400 1.3396 0.724 0.719 0.724 0.713 0.724 410,711 0.7241 0.00%
2017-12-11 0 1.340 1.340 1.350 1.330 1.350 178,000 239,520 1.3456 0.724 0.724 0.730 0.719 0.730 329,309 0.7273 0.75%
2017-12-08 0 1.330 1.320 1.340 1.310 1.350 66,000 87,340 1.3233 0.719 0.713 0.724 0.708 0.730 122,103 0.7153 0.00%
2017-12-07 0 1.330 1.310 1.330 1.300 1.380 790,000 1,049,400 1.3284 0.719 0.708 0.719 0.703 0.746 1,461,539 0.7180 -2.21%
2017-12-06 0 1.400 1.390 1.400 1.390 1.450 1,122,000 1,583,820 1.4116 0.735 0.730 0.735 0.730 0.761 2,136,806 0.7412 -4.11%
2017-12-05 0 1.460 1.440 1.470 1.440 1.460 986,000 1,433,200 1.4535 0.767 0.756 0.772 0.756 0.767 1,877,799 0.7632 1.39%
2017-12-04 0 1.440 1.450 1.460 1.390 1.500 658,000 957,000 1.4544 0.756 0.761 0.767 0.730 0.788 1,253,136 0.7637 0.70%
2017-12-01 0 1.430 1.430 1.450 1.430 1.460 256,000 370,180 1.4460 0.751 0.751 0.761 0.751 0.767 487,542 0.7593 -1.38%
2017-11-30 0 1.450 1.450 1.460 1.440 1.500 980,000 1,431,200 1.4604 0.761 0.761 0.767 0.756 0.788 1,866,373 0.7668 -3.33%
2017-11-29 0 1.500 1.500 1.530 1.500 1.570 460,000 699,280 1.5202 0.788 0.788 0.803 0.788 0.824 876,052 0.7982 -1.32%
2017-11-28 0 1.520 1.520 1.530 1.510 1.540 298,000 452,920 1.5199 0.798 0.798 0.803 0.793 0.809 567,530 0.7981 -2.56%
2017-11-27 0 1.560 1.550 1.560 1.530 1.630 856,000 1,352,100 1.5796 0.819 0.814 0.819 0.803 0.856 1,630,219 0.8294 -1.89%
2017-11-24 0 1.590 1.580 1.590 1.540 1.630 1,600,000 2,522,860 1.5768 0.835 0.830 0.835 0.809 0.856 3,047,139 0.8279 3.92%
2017-11-23 0 1.530 1.530 1.540 1.430 1.550 4,258,000 6,406,580 1.5046 0.803 0.803 0.809 0.751 0.814 8,109,199 0.7900 6.25%
2017-11-22 0 1.440 1.430 1.450 1.400 1.450 182,000 259,460 1.4256 0.756 0.751 0.761 0.735 0.761 346,612 0.7486 1.41%
2017-11-21 0 1.420 1.410 1.430 1.410 1.460 664,000 957,300 1.4417 0.746 0.740 0.751 0.740 0.767 1,264,563 0.7570 -2.74%
2017-11-20 0 1.460 1.450 1.460 1.400 1.460 780,000 1,117,600 1.4328 0.767 0.761 0.767 0.735 0.767 1,485,480 0.7523 3.55%
2017-11-17 0 1.410 1.410 1.420 - - 0 0 - 0.740 0.740 0.746 - - 0 - 0.00%
2017-11-16 0 1.410 1.400 1.420 1.400 1.420 190,000 267,500 1.4079 0.740 0.735 0.746 0.735 0.746 361,848 0.7393 -1.40%
2017-11-15 0 1.430 1.400 1.440 1.430 1.430 24,000 34,320 1.4300 0.751 0.735 0.756 0.751 0.751 45,707 0.7509 -0.69%
2017-11-14 0 1.440 1.430 1.460 - - 0 0 - 0.756 0.751 0.767 - - 0 - 0.00%
2017-11-13 0 1.440 1.440 1.450 1.420 1.440 286,000 410,180 1.4342 0.756 0.756 0.761 0.746 0.756 544,676 0.7531 0.70%
2017-11-10 0 1.430 1.420 1.430 1.410 1.450 106,000 150,660 1.4213 0.751 0.746 0.751 0.740 0.761 201,873 0.7463 0.70%
2017-11-09 0 1.420 1.400 1.420 1.400 1.430 110,000 156,440 1.4222 0.746 0.735 0.746 0.735 0.751 209,491 0.7468 0.71%
2017-11-08 0 1.410 1.400 1.410 1.400 1.430 360,000 508,220 1.4117 0.740 0.735 0.740 0.735 0.751 685,606 0.7413 -1.40%
2017-11-07 0 1.430 1.420 1.430 1.400 1.430 102,000 144,020 1.4120 0.751 0.746 0.751 0.735 0.751 194,255 0.7414 0.70%
2017-11-06 0 1.420 1.400 1.420 1.400 1.420 80,000 112,940 1.4118 0.746 0.735 0.746 0.735 0.746 152,357 0.7413 0.00%
2017-11-03 0 1.420 1.410 1.420 1.400 1.420 340,000 476,660 1.4019 0.746 0.740 0.746 0.735 0.746 647,517 0.7361 -0.70%
2017-11-02 0 1.430 1.410 1.430 1.380 1.490 940,000 1,334,860 1.4201 0.751 0.740 0.751 0.725 0.782 1,790,194 0.7457 -0.69%
2017-11-01 0 1.440 1.420 1.430 1.290 1.450 2,202,000 3,056,280 1.3880 0.756 0.746 0.751 0.677 0.761 4,193,625 0.7288 20.00%
2017-10-31 0 1.200 1.170 1.200 - - 0 0 - 0.630 0.614 0.630 - - 0 - 0.00%
2017-10-30 0 1.200 1.160 1.200 1.200 1.200 20,000 24,000 1.2000 0.630 0.609 0.630 0.630 0.630 38,089 0.6301 1.69%
2017-10-27 0 1.180 1.180 1.220 - - 0 0 - 0.620 0.620 0.641 - - 0 - 0.00%
2017-10-26 0 1.180 1.180 1.220 - - 0 0 - 0.620 0.620 0.641 - - 0 - 0.00%
2017-10-25 0 1.180 1.160 1.190 1.180 1.180 80,000 94,400 1.1800 0.620 0.609 0.625 0.620 0.620 152,357 0.6196 0.85%
2017-10-24 0 1.170 1.160 1.180 - - 0 0 - 0.614 0.609 0.620 - - 0 - 0.00%
2017-10-23 0 1.170 1.160 1.170 1.150 1.170 88,000 102,400 1.1636 0.614 0.609 0.614 0.604 0.614 167,593 0.6110 1.74%
2017-10-20 0 1.150 1.150 1.180 1.140 1.180 276,000 322,540 1.1686 0.604 0.604 0.620 0.599 0.620 525,631 0.6136 -2.54%
2017-10-19 0 1.180 1.170 1.220 1.180 1.180 24,000 28,320 1.1800 0.620 0.614 0.641 0.620 0.620 45,707 0.6196 0.85%
2017-10-18 0 1.170 1.170 1.220 1.170 1.170 10,000 11,700 1.1700 0.614 0.614 0.641 0.614 0.614 19,045 0.6143 -3.31%
2017-10-17 0 1.210 1.170 1.210 - - 0 0 - 0.635 0.614 0.635 - - 0 - 0.00%
2017-10-16 0 1.210 1.150 1.220 - - 0 0 - 0.635 0.604 0.641 - - 0 - 0.00%
2017-10-13 0 1.210 1.180 1.220 - - 0 0 - 0.635 0.620 0.641 - - 0 - 0.00%
2017-10-12 0 1.210 1.180 1.210 - - 0 0 - 0.635 0.620 0.635 - - 0 - -0.82%
2017-10-11 0 1.220 1.210 1.220 1.210 1.220 20,000 24,340 1.2170 0.641 0.635 0.641 0.635 0.641 38,089 0.6390 0.83%
2017-10-10 0 1.210 1.180 1.210 1.190 1.220 252,000 306,380 1.2158 0.635 0.620 0.635 0.625 0.641 479,924 0.6384 5.22%
2017-10-09 0 1.150 1.140 1.190 1.150 1.150 144,000 165,600 1.1500 0.604 0.599 0.625 0.604 0.604 274,243 0.6038 -0.86%
2017-10-06 0 1.160 1.160 1.180 1.160 1.220 196,000 236,720 1.2078 0.609 0.609 0.620 0.609 0.641 373,275 0.6342 0.87%
2017-10-04 0 1.150 1.150 1.160 1.150 1.150 170,000 195,500 1.1500 0.604 0.604 0.609 0.604 0.604 323,759 0.6038 -1.71%
2017-10-03 0 1.170 1.150 1.180 - - 14,000 16,100 1.1500 0.614 0.604 0.620 - - 26,662 0.6038 0.00%
2017-09-29 0 1.170 1.160 1.170 1.140 1.180 184,000 216,560 1.1770 0.614 0.609 0.614 0.599 0.620 350,421 0.6180 2.63%
2017-09-28 0 1.140 1.110 1.140 1.140 1.140 86,000 98,040 1.1400 0.599 0.583 0.599 0.599 0.599 163,784 0.5986 2.70%
2017-09-27 0 1.110 1.110 1.130 1.110 1.110 136,000 150,880 1.1094 0.583 0.583 0.593 0.583 0.583 259,007 0.5825 0.00%
2017-09-26 0 1.110 1.110 1.140 - - 0 0 - 0.583 0.583 0.599 - - 0 - 0.00%
2017-09-25 0 1.110 1.110 1.140 1.110 1.110 46,000 51,060 1.1100 0.583 0.583 0.599 0.583 0.583 87,605 0.5828 0.00%
2017-09-22 0 1.110 1.110 1.130 1.110 1.110 178,000 197,580 1.1100 0.583 0.583 0.593 0.583 0.583 338,994 0.5828 0.91%
2017-09-21 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.578 0.578 0.599 0.578 0.578 3,809 0.5776 0.00%
2017-09-20 0 1.100 1.100 1.130 1.100 1.140 678,000 750,000 1.1062 0.578 0.578 0.593 0.578 0.599 1,291,225 0.5808 -3.51%
2017-09-19 0 1.140 1.110 1.140 1.110 1.160 266,000 302,560 1.1374 0.599 0.583 0.599 0.583 0.609 506,587 0.5973 -0.87%
2017-09-18 0 1.150 1.120 1.180 - - 0 0 - 0.604 0.588 0.620 - - 0 - 0.00%
2017-09-15 0 1.150 1.130 1.150 1.110 1.180 376,000 430,320 1.1445 0.604 0.593 0.604 0.583 0.620 716,078 0.6009 0.00%
2017-09-14 0 1.150 1.100 1.150 1.100 1.150 824,000 921,760 1.1186 0.604 0.578 0.604 0.578 0.604 1,569,277 0.5874 2.68%
2017-09-13 0 1.120 1.120 1.150 1.100 1.120 46,000 51,440 1.1183 0.588 0.588 0.604 0.578 0.588 87,605 0.5872 0.00%
2017-09-12 0 1.120 1.120 1.150 1.100 1.140 390,000 437,920 1.1229 0.588 0.588 0.604 0.578 0.599 742,740 0.5896 -2.61%
2017-09-11 0 1.150 1.130 1.150 1.140 1.150 1,340,000 1,540,780 1.1498 0.604 0.593 0.604 0.599 0.604 2,551,979 0.6038 0.00%
2017-09-08 0 1.150 1.130 1.150 1.130 1.150 68,000 77,520 1.1400 0.604 0.593 0.604 0.593 0.604 129,503 0.5986 0.88%
2017-09-07 0 1.140 1.120 1.150 1.130 1.140 194,000 220,560 1.1369 0.599 0.588 0.604 0.593 0.599 369,466 0.5970 1.79%
2017-09-06 0 1.120 1.120 1.140 1.100 1.100 100,000 110,800 1.1080 0.588 0.588 0.599 0.578 0.578 190,446 0.5818 0.90%
2017-09-05 0 1.110 1.110 1.150 1.110 1.120 100,000 111,100 1.1110 0.583 0.583 0.604 0.583 0.588 190,446 0.5834 -0.89%
2017-09-04 0 1.120 1.120 1.150 - - 0 0 - 0.588 0.588 0.604 - - 0 - 0.00%
2017-09-01 0 1.120 1.120 1.140 1.120 1.130 116,000 130,920 1.1286 0.588 0.588 0.599 0.588 0.593 220,918 0.5926 -0.88%
2017-08-31 0 1.130 1.130 1.160 - - 0 0 - 0.593 0.593 0.609 - - 0 - 0.00%
2017-08-30 0 1.130 1.130 1.160 1.130 1.140 124,000 140,880 1.1361 0.593 0.593 0.609 0.593 0.599 236,153 0.5966 -2.59%
2017-08-29 0 1.160 1.160 1.170 1.160 1.170 74,000 86,540 1.1695 0.609 0.609 0.614 0.609 0.614 140,930 0.6141 0.00%
2017-08-28 0 1.160 1.160 1.170 1.160 1.170 88,000 102,120 1.1605 0.609 0.609 0.614 0.609 0.614 167,593 0.6093 -0.85%
2017-08-25 0 1.170 1.140 1.180 1.140 1.170 150,000 173,940 1.1596 0.614 0.599 0.620 0.599 0.614 285,669 0.6089 1.74%
2017-08-24 0 1.150 1.150 1.170 1.150 1.160 102,000 118,300 1.1598 0.604 0.604 0.614 0.604 0.609 194,255 0.6090 -1.71%
2017-08-22 0 1.170 1.150 1.170 1.160 1.170 54,000 62,680 1.1607 0.614 0.604 0.614 0.609 0.614 102,841 0.6095 1.74%
2017-08-21 0 1.150 1.140 1.160 1.120 1.170 380,000 435,600 1.1463 0.604 0.599 0.609 0.588 0.614 723,696 0.6019 0.88%
2017-08-18 0 1.140 1.130 1.150 1.120 1.160 368,000 419,640 1.1403 0.599 0.593 0.604 0.588 0.609 700,842 0.5988 -2.56%
2017-08-17 0 1.170 1.130 1.170 1.120 1.190 290,000 335,480 1.1568 0.614 0.593 0.614 0.588 0.625 552,294 0.6074 5.41%
2017-08-16 0 1.110 1.110 1.160 1.090 1.110 56,000 62,040 1.1079 0.583 0.583 0.609 0.572 0.583 106,650 0.5817 -2.63%
2017-08-15 0 1.140 1.140 1.180 1.140 1.220 28,000 32,720 1.1686 0.599 0.599 0.620 0.599 0.641 53,325 0.6136 -3.39%
2017-08-14 0 1.250 1.250 1.260 1.220 1.320 318,000 398,560 1.2533 0.620 0.620 0.625 0.605 0.654 641,545 0.6212 4.17%
2017-08-11 0 1.200 1.180 1.210 1.160 1.200 136,000 161,400 1.1868 0.595 0.585 0.600 0.575 0.595 274,372 0.5883 -1.64%
2017-08-10 0 1.220 1.220 1.250 1.220 1.230 60,000 73,340 1.2223 0.605 0.605 0.620 0.605 0.610 121,046 0.6059 -0.81%
2017-08-09 0 1.230 1.230 1.260 1.220 1.230 162,000 197,960 1.2220 0.610 0.610 0.625 0.605 0.610 326,825 0.6057 2.50%
2017-08-08 0 1.200 1.200 1.230 1.200 1.200 232,000 278,400 1.2000 0.595 0.595 0.610 0.595 0.595 468,046 0.5948 0.00%
2017-08-07 0 1.200 1.190 1.230 1.200 1.210 72,000 86,800 1.2056 0.595 0.590 0.610 0.595 0.600 145,256 0.5976 -0.83%
2017-08-04 0 1.210 1.210 1.220 1.210 1.220 78,000 94,580 1.2126 0.600 0.600 0.605 0.600 0.605 157,360 0.6010 -0.82%
2017-08-03 0 1.220 1.180 1.220 1.180 1.220 40,000 47,760 1.1940 0.605 0.585 0.605 0.585 0.605 80,698 0.5918 0.00%
2017-08-02 0 1.220 1.180 1.220 - - 0 0 - 0.605 0.585 0.605 - - 0 - 0.00%
2017-08-01 0 1.220 1.180 1.240 1.220 1.220 20,000 24,400 1.2200 0.605 0.585 0.615 0.605 0.605 40,349 0.6047 3.39%
2017-07-31 0 1.180 1.180 1.240 1.180 1.180 12,000 14,160 1.1800 0.585 0.585 0.615 0.585 0.585 24,209 0.5849 -3.28%
2017-07-28 0 1.220 1.220 1.230 1.220 1.240 342,000 413,920 1.2103 0.605 0.605 0.610 0.605 0.615 689,964 0.5999 -0.81%
2017-07-27 0 1.230 1.180 1.230 - - 0 0 - 0.610 0.585 0.610 - - 0 - -0.81%
2017-07-26 0 1.240 1.190 1.240 - - 0 0 - 0.615 0.590 0.615 - - 0 - 0.00%
2017-07-25 0 1.240 1.210 1.240 1.200 1.240 120,000 145,880 1.2157 0.615 0.600 0.615 0.595 0.615 242,093 0.6026 3.33%
2017-07-24 0 1.200 1.200 1.220 1.200 1.230 180,000 218,640 1.2147 0.595 0.595 0.605 0.595 0.610 363,139 0.6021 1.69%
2017-07-21 0 1.180 1.180 1.210 1.180 1.180 2,000 2,360 1.1800 0.585 0.585 0.600 0.585 0.585 4,035 0.5849 0.00%
2017-07-20 0 1.180 1.180 1.230 1.180 1.180 50,000 59,000 1.1800 0.585 0.585 0.610 0.585 0.585 100,872 0.5849 0.00%
2017-07-19 0 1.180 1.180 1.230 1.180 1.180 10,000 11,800 1.1800 0.585 0.585 0.610 0.585 0.585 20,174 0.5849 0.00%
2017-07-18 0 1.180 1.180 1.230 1.180 1.200 68,000 81,040 1.1918 0.585 0.585 0.610 0.585 0.595 137,186 0.5907 -1.67%
2017-07-17 0 1.200 1.180 1.200 1.180 1.200 98,000 116,240 1.1861 0.595 0.585 0.595 0.585 0.595 197,709 0.5879 1.69%
2017-07-14 0 1.180 1.180 1.210 1.180 1.210 146,000 173,660 1.1895 0.585 0.585 0.600 0.585 0.600 294,546 0.5896 -2.48%
2017-07-13 0 1.210 1.190 1.220 1.200 1.210 168,000 202,780 1.2070 0.600 0.590 0.605 0.595 0.600 338,930 0.5983 0.00%
2017-07-12 0 1.210 1.210 1.250 1.210 1.220 78,000 95,080 1.2190 0.600 0.600 0.620 0.600 0.605 157,360 0.6042 -0.82%
2017-07-11 0 1.220 1.200 1.220 1.200 1.220 238,000 286,320 1.2030 0.605 0.595 0.605 0.595 0.605 480,150 0.5963 0.00%
2017-07-10 0 1.220 1.220 1.250 - - 0 0 - 0.605 0.605 0.620 - - 0 - 0.00%
2017-07-07 0 1.220 1.220 1.240 1.200 1.250 42,000 52,200 1.2429 0.605 0.605 0.615 0.595 0.620 84,732 0.6161 -2.40%
2017-07-06 0 1.250 1.200 1.250 1.200 1.260 54,000 65,460 1.2122 0.620 0.595 0.620 0.595 0.625 108,942 0.6009 5.04%
2017-07-05 0 1.190 1.180 1.220 1.190 1.200 126,000 150,140 1.1916 0.590 0.585 0.605 0.590 0.595 254,197 0.5906 -2.46%
2017-07-04 0 1.220 1.180 1.230 1.200 1.220 20,000 24,080 1.2040 0.605 0.585 0.610 0.595 0.605 40,349 0.5968 1.67%
2017-07-03 0 1.200 1.200 1.220 1.180 1.200 766,000 912,960 1.1919 0.595 0.595 0.605 0.585 0.595 1,545,358 0.5908 0.00%
2017-06-30 0 1.200 1.200 1.220 1.200 1.200 374,000 448,800 1.2000 0.595 0.595 0.605 0.595 0.595 754,522 0.5948 -1.64%
2017-06-29 0 1.220 1.210 1.220 1.200 1.220 478,000 574,280 1.2014 0.605 0.600 0.605 0.595 0.605 964,336 0.5955 1.67%
2017-06-28 0 1.200 1.150 1.210 1.190 1.200 184,000 221,300 1.2027 0.595 0.570 0.600 0.590 0.595 371,209 0.5962 0.00%
2017-06-27 0 1.200 1.190 1.200 1.160 1.200 200,000 235,420 1.1771 0.595 0.590 0.595 0.575 0.595 403,488 0.5835 2.56%
2017-06-26 0 1.170 1.130 1.200 1.170 1.170 36,000 42,120 1.1700 0.580 0.560 0.595 0.580 0.580 72,628 0.5799 0.00%
2017-06-23 0 1.170 1.170 1.200 1.170 1.210 294,000 352,820 1.2001 0.580 0.580 0.595 0.580 0.600 593,127 0.5948 1.74%
2017-06-22 0 1.150 1.140 1.170 1.120 1.150 338,000 383,240 1.1338 0.570 0.565 0.580 0.555 0.570 681,894 0.5620 4.55%
2017-06-21 0 1.100 1.090 1.120 - - 0 0 - 0.545 0.540 0.555 - - 0 - 0.00%
2017-06-20 0 1.100 1.090 1.100 1.100 1.100 2,000 2,200 1.1000 0.545 0.540 0.545 0.545 0.545 4,035 0.5452 0.92%
2017-06-19 0 1.090 1.060 1.100 1.050 1.090 162,000 173,320 1.0699 0.540 0.525 0.545 0.520 0.540 326,825 0.5303 -0.91%
2017-06-16 0 1.100 1.100 1.120 1.100 1.100 100,000 110,000 1.1000 0.545 0.545 0.555 0.545 0.545 201,744 0.5452 0.92%
2017-06-15 0 1.090 1.090 1.100 1.050 1.090 168,000 180,760 1.0760 0.540 0.540 0.545 0.520 0.540 338,930 0.5333 1.87%
2017-06-14 0 1.070 1.070 1.120 1.070 1.070 10,000 10,700 1.0700 0.530 0.530 0.555 0.530 0.530 20,174 0.5304 1.90%
2017-06-13 0 1.050 1.050 1.080 1.040 1.050 140,000 146,760 1.0483 0.520 0.520 0.535 0.516 0.520 282,441 0.5196 -4.55%
2017-06-12 0 1.100 1.060 1.120 - - 0 0 - 0.545 0.525 0.555 - - 0 - 0.00%
2017-06-09 0 1.100 1.100 1.120 1.080 1.100 42,000 45,960 1.0943 0.545 0.545 0.555 0.535 0.545 84,732 0.5424 0.00%
2017-06-08 0 1.100 1.090 1.100 1.060 1.110 402,000 438,720 1.0913 0.545 0.540 0.545 0.525 0.550 811,010 0.5410 1.85%
2017-06-07 0 1.080 1.050 1.080 1.050 1.090 88,000 94,940 1.0789 0.535 0.520 0.535 0.520 0.540 177,535 0.5348 -1.82%
2017-06-06 0 1.100 1.050 1.100 1.080 1.110 40,000 43,800 1.0950 0.545 0.520 0.545 0.535 0.550 80,698 0.5428 4.76%
2017-06-05 0 1.050 1.050 1.110 1.050 1.070 40,000 42,160 1.0540 0.520 0.520 0.550 0.520 0.530 80,698 0.5224 0.00%
2017-06-02 0 1.050 1.050 1.110 1.050 1.050 158,000 165,900 1.0500 0.520 0.520 0.550 0.520 0.520 318,755 0.5205 -1.87%
2017-06-01 0 1.070 1.040 1.090 1.070 1.110 66,000 72,800 1.1030 0.530 0.516 0.540 0.530 0.550 133,151 0.5467 1.90%
2017-05-31 0 1.050 1.040 1.080 1.040 1.070 108,000 114,520 1.0604 0.520 0.516 0.535 0.516 0.530 217,883 0.5256 -3.67%
2017-05-29 0 1.090 1.070 1.090 1.060 1.120 96,000 106,300 1.1073 0.540 0.530 0.540 0.525 0.555 193,674 0.5489 2.83%
2017-05-26 0 1.060 1.060 1.100 1.050 1.080 100,000 105,980 1.0598 0.525 0.525 0.545 0.520 0.535 201,744 0.5253 -4.50%
2017-05-25 0 1.110 1.060 1.100 1.070 1.120 98,000 108,860 1.1108 0.550 0.525 0.545 0.530 0.555 197,709 0.5506 6.73%
2017-05-24 0 1.040 1.040 1.130 1.040 1.040 10,000 10,400 1.0400 0.516 0.516 0.560 0.516 0.516 20,174 0.5155 0.00%
2017-05-23 0 1.040 1.040 1.130 - - 0 0 - 0.516 0.516 0.560 - - 0 - 0.00%
2017-05-22 0 1.040 1.040 1.060 1.040 1.040 14,000 14,560 1.0400 0.516 0.516 0.525 0.516 0.516 28,244 0.5155 0.00%
2017-05-19 0 1.040 1.000 1.040 - - 0 0 - 0.516 0.496 0.516 - - 0 - -0.95%
2017-05-18 0 1.050 1.010 1.060 1.050 1.060 62,000 65,520 1.0568 0.520 0.501 0.525 0.520 0.525 125,081 0.5238 -0.94%
2017-05-17 0 1.060 1.050 1.060 1.050 1.060 28,000 29,580 1.0564 0.525 0.520 0.525 0.520 0.525 56,488 0.5236 0.95%
2017-05-16 0 1.050 1.050 1.080 1.040 1.040 28,000 29,120 1.0400 0.520 0.520 0.535 0.516 0.516 56,488 0.5155 2.94%
2017-05-15 0 1.020 1.020 1.040 1.010 1.010 8,000 8,080 1.0100 0.506 0.506 0.516 0.501 0.501 16,140 0.5006 0.00%
2017-05-12 0 1.020 1.010 1.050 1.010 1.020 50,000 50,800 1.0160 0.506 0.501 0.520 0.501 0.506 100,872 0.5036 2.00%
2017-05-11 0 1.000 1.000 1.080 0.990 0.990 42,000 41,580 0.9900 0.496 0.496 0.535 0.491 0.491 84,732 0.4907 1.01%
2017-05-10 0 0.990 0.970 0.990 0.970 0.990 778,000 769,020 0.9885 0.491 0.481 0.491 0.481 0.491 1,569,567 0.4900 0.00%
2017-05-09 0 0.990 0.980 0.990 0.990 1.000 148,000 146,700 0.9912 0.491 0.486 0.491 0.491 0.496 298,581 0.4913 -1.00%
2017-05-08 0 1.000 0.990 1.000 0.990 1.030 1,024,000 1,028,640 1.0045 0.496 0.491 0.496 0.491 0.511 2,065,857 0.4979 -3.85%
2017-05-05 0 1.040 1.020 1.120 - - 0 0 - 0.516 0.506 0.555 - - 0 - 0.00%
2017-05-04 0 1.040 1.040 1.070 1.030 1.040 58,000 60,120 1.0366 0.516 0.516 0.530 0.511 0.516 117,011 0.5138 0.97%
2017-05-02 0 1.030 1.030 1.070 - - 0 0 - 0.511 0.511 0.530 - - 0 - 0.00%
2017-04-28 0 1.030 1.020 1.070 - - 0 0 - 0.511 0.506 0.530 - - 0 - 0.00%
2017-04-27 0 1.030 1.030 1.060 1.030 1.030 48,000 49,440 1.0300 0.511 0.511 0.525 0.511 0.511 96,837 0.5105 0.98%
2017-04-26 0 1.020 1.020 1.050 1.020 1.030 62,095 63,360 1.0204 0.506 0.506 0.520 0.506 0.511 125,273 0.5058 0.00%
2017-04-25 0 1.020 1.020 1.030 - - 0 0 - 0.506 0.506 0.511 - - 0 - 0.00%
2017-04-24 0 1.020 1.020 1.030 1.020 1.030 102,000 104,540 1.0249 0.506 0.506 0.511 0.506 0.511 205,779 0.5080 0.00%
2017-04-21 0 1.020 1.000 1.020 1.020 1.020 22,000 22,440 1.0200 0.506 0.496 0.506 0.506 0.506 44,384 0.5056 0.99%
2017-04-20 0 1.010 1.010 1.020 1.000 1.020 40,000 40,500 1.0125 0.501 0.501 0.506 0.496 0.506 80,698 0.5019 2.02%
2017-04-19 0 0.990 0.980 0.990 0.990 0.990 32,000 31,680 0.9900 0.491 0.486 0.491 0.491 0.491 64,558 0.4907 0.00%
2017-04-18 0 0.990 0.950 1.000 0.980 1.000 302,000 300,380 0.9946 0.491 0.471 0.496 0.486 0.496 609,266 0.4930 -1.00%
2017-04-13 0 1.000 0.990 1.020 1.000 1.020 284,000 284,900 1.0032 0.496 0.491 0.506 0.496 0.506 572,953 0.4972 -1.96%
2017-04-12 0 1.020 1.020 1.030 1.020 1.020 4,000 4,080 1.0200 0.506 0.506 0.511 0.506 0.506 8,070 0.5056 0.00%
2017-04-11 0 1.020 1.010 1.020 1.020 1.020 30,000 30,600 1.0200 0.506 0.501 0.506 0.506 0.506 60,523 0.5056 -0.97%
2017-04-10 0 1.030 1.030 1.040 1.020 1.020 24,000 24,480 1.0200 0.511 0.511 0.516 0.506 0.506 48,419 0.5056 -0.96%
2017-04-07 0 1.040 1.020 1.040 - - 0 0 - 0.516 0.506 0.516 - - 0 - 0.00%
2017-04-06 0 1.040 1.010 1.040 1.020 1.040 26,000 26,580 1.0223 0.516 0.501 0.516 0.506 0.516 52,453 0.5067 1.96%
2017-04-05 0 1.020 1.010 1.020 1.010 1.030 304,000 307,680 1.0121 0.506 0.501 0.506 0.501 0.511 613,301 0.5017 -0.97%
2017-04-03 0 1.030 1.030 1.040 1.020 1.020 54,000 55,080 1.0200 0.511 0.511 0.516 0.506 0.506 108,942 0.5056 0.00%
2017-03-31 0 1.030 1.020 1.040 1.020 1.040 196,000 201,880 1.0300 0.511 0.506 0.516 0.506 0.516 395,418 0.5105 0.00%
2017-03-30 0 1.030 1.030 1.040 1.010 1.060 1,322,000 1,344,820 1.0173 0.511 0.511 0.516 0.501 0.525 2,667,054 0.5042 -2.83%
2017-03-29 0 1.060 1.050 1.080 - - 0 0 - 0.525 0.520 0.535 - - 0 - 0.00%
2017-03-28 0 1.060 1.060 1.090 1.020 1.060 110,000 115,060 1.0460 0.525 0.525 0.540 0.506 0.525 221,918 0.5185 -1.85%
2017-03-27 0 1.080 1.060 1.080 1.080 1.080 30,000 32,400 1.0800 0.535 0.525 0.535 0.535 0.535 60,523 0.5353 0.00%
2017-03-24 0 1.080 1.060 1.100 - - 0 0 - 0.535 0.525 0.545 - - 0 - 0.00%
2017-03-23 0 1.080 1.060 1.100 - - 0 0 - 0.535 0.525 0.545 - - 0 - 0.00%
2017-03-22 0 1.080 1.080 1.120 1.080 1.080 70,000 75,600 1.0800 0.535 0.535 0.555 0.535 0.535 141,221 0.5353 -1.82%
2017-03-21 0 1.100 1.090 1.110 1.100 1.100 40,000 44,000 1.1000 0.545 0.540 0.550 0.545 0.545 80,698 0.5452 0.00%
2017-03-20 0 1.100 1.100 1.110 1.100 1.100 20,000 22,000 1.1000 0.545 0.545 0.550 0.545 0.545 40,349 0.5452 -0.90%
2017-03-17 0 1.110 1.090 1.110 1.110 1.130 46,000 51,460 1.1187 0.550 0.540 0.550 0.550 0.560 92,802 0.5545 0.00%
2017-03-16 0 1.110 1.110 1.130 1.100 1.110 89,000 98,050 1.1017 0.550 0.550 0.560 0.545 0.550 179,552 0.5461 1.83%
2017-03-15 0 1.090 1.090 1.100 1.070 1.090 62,000 67,120 1.0826 0.540 0.540 0.545 0.530 0.540 125,081 0.5366 0.93%
2017-03-14 0 1.080 1.080 1.090 1.060 1.080 26,000 28,040 1.0785 0.535 0.535 0.540 0.525 0.535 52,453 0.5346 0.93%
2017-03-13 0 1.070 1.070 1.090 1.070 1.080 138,000 148,360 1.0751 0.530 0.530 0.540 0.530 0.535 278,407 0.5329 -0.93%
2017-03-10 0 1.080 1.070 1.090 1.080 1.080 120,000 129,600 1.0800 0.535 0.530 0.540 0.535 0.535 242,093 0.5353 0.00%
2017-03-09 0 1.080 1.080 1.090 1.060 1.060 118,000 125,080 1.0600 0.535 0.535 0.540 0.525 0.525 238,058 0.5254 1.89%
2017-03-08 0 1.060 1.060 1.070 1.060 1.070 130,000 138,800 1.0677 0.525 0.525 0.530 0.525 0.530 262,267 0.5292 -2.75%
2017-03-07 0 1.090 1.060 1.090 1.080 1.090 40,000 43,540 1.0885 0.540 0.525 0.540 0.535 0.540 80,698 0.5395 1.87%
2017-03-06 0 1.070 1.070 1.080 1.070 1.070 20,000 21,400 1.0700 0.530 0.530 0.535 0.530 0.530 40,349 0.5304 -0.93%
2017-03-03 0 1.080 1.080 1.100 1.070 1.090 98,000 105,620 1.0778 0.535 0.535 0.545 0.530 0.540 197,709 0.5342 0.00%
2017-03-02 0 1.080 1.050 1.090 1.050 1.090 194,000 205,740 1.0605 0.535 0.520 0.540 0.520 0.540 391,383 0.5257 -0.92%
2017-03-01 0 1.090 1.060 1.090 1.050 1.090 86,000 91,580 1.0649 0.540 0.525 0.540 0.520 0.540 173,500 0.5278 0.93%
2017-02-28 0 1.080 1.060 1.090 - - 0 0 - 0.535 0.525 0.540 - - 0 - 0.00%
2017-02-27 0 1.080 1.070 1.100 1.080 1.090 88,000 95,200 1.0818 0.535 0.530 0.545 0.535 0.540 177,535 0.5362 0.00%
2017-02-24 0 1.080 1.070 1.080 1.080 1.110 124,000 135,500 1.0927 0.535 0.530 0.535 0.535 0.550 250,162 0.5416 -2.70%
2017-02-23 0 1.110 1.050 1.110 1.110 1.110 2,000 2,220 1.1100 0.550 0.520 0.550 0.550 0.550 4,035 0.5502 0.00%
2017-02-22 0 1.110 1.100 1.110 1.070 1.110 304,000 332,760 1.0946 0.550 0.545 0.550 0.530 0.550 613,301 0.5426 4.72%
2017-02-21 0 1.060 1.050 1.080 1.050 1.080 86,000 91,000 1.0581 0.525 0.520 0.535 0.520 0.535 173,500 0.5245 0.95%
2017-02-20 0 1.050 1.020 1.060 1.050 1.080 150,000 158,940 1.0596 0.520 0.506 0.525 0.520 0.535 302,616 0.5252 -2.78%
2017-02-17 0 1.080 1.080 1.090 1.070 1.080 124,000 133,620 1.0776 0.535 0.535 0.540 0.530 0.535 250,162 0.5341 0.00%
2017-02-16 0 1.080 1.030 1.080 - - 0 0 - 0.535 0.511 0.535 - - 0 - 0.00%
2017-02-15 0 1.080 1.060 1.080 1.060 1.080 50,000 53,200 1.0640 0.535 0.525 0.535 0.525 0.535 100,872 0.5274 0.00%
2017-02-14 0 1.080 1.060 1.100 1.060 1.080 270,000 289,900 1.0737 0.535 0.525 0.545 0.525 0.535 544,708 0.5322 2.86%
2017-02-13 0 1.050 1.040 1.060 1.050 1.050 100,000 105,000 1.0500 0.520 0.516 0.525 0.520 0.520 201,744 0.5205 0.00%
2017-02-10 0 1.050 1.040 1.050 1.040 1.050 220,000 229,740 1.0443 0.520 0.516 0.520 0.516 0.520 443,836 0.5176 0.00%
2017-02-09 0 1.050 1.040 1.060 1.040 1.050 150,000 156,900 1.0460 0.520 0.516 0.525 0.516 0.520 302,616 0.5185 0.00%
2017-02-08 0 1.050 1.040 1.050 1.040 1.060 480,000 505,500 1.0531 0.520 0.516 0.520 0.516 0.525 968,370 0.5220 -0.94%
2017-02-07 0 1.060 1.050 1.060 1.060 1.060 174,000 184,440 1.0600 0.525 0.520 0.525 0.525 0.525 351,034 0.5254 0.95%
2017-02-06 0 1.050 1.040 1.050 1.050 1.060 354,000 371,800 1.0503 0.520 0.516 0.520 0.520 0.525 714,173 0.5206 -0.94%
2017-02-03 0 1.060 1.050 1.060 1.050 1.060 310,000 325,640 1.0505 0.525 0.520 0.525 0.520 0.525 625,406 0.5207 -0.93%
2017-02-02 0 1.070 1.040 1.070 1.050 1.070 434,000 456,800 1.0525 0.530 0.516 0.530 0.520 0.530 875,568 0.5217 0.00%
2017-02-01 0 1.070 1.040 1.070 1.070 1.100 23,394 25,105 1.0731 0.530 0.516 0.530 0.530 0.545 47,196 0.5319 -1.83%
2017-01-27 0 1.090 1.050 1.090 - - 0 0 - 0.540 0.520 0.540 - - 0 - -0.91%
2017-01-26 0 1.100 1.050 1.100 1.100 1.100 46,000 50,600 1.1000 0.545 0.520 0.545 0.545 0.545 92,802 0.5452 0.00%
2017-01-25 0 1.100 1.060 1.100 1.070 1.100 172,000 187,840 1.0921 0.545 0.525 0.545 0.530 0.545 346,999 0.5413 5.77%
2017-01-24 0 1.040 1.040 1.090 1.040 1.040 4,000 4,160 1.0400 0.516 0.516 0.540 0.516 0.516 8,070 0.5155 -0.95%
2017-01-23 0 1.050 1.050 1.060 1.030 1.050 60,000 62,920 1.0487 0.520 0.520 0.525 0.511 0.520 121,046 0.5198 0.00%
2017-01-20 0 1.050 1.050 1.070 1.050 1.050 198,000 207,900 1.0500 0.520 0.520 0.530 0.520 0.520 399,453 0.5205 0.00%
2017-01-19 0 1.050 1.050 1.070 1.050 1.060 416,000 437,600 1.0519 0.520 0.520 0.530 0.520 0.525 839,254 0.5214 -0.94%
2017-01-18 0 1.060 1.050 1.060 1.050 1.060 122,000 128,220 1.0510 0.525 0.520 0.525 0.520 0.525 246,127 0.5209 0.00%
2017-01-17 0 1.060 1.050 1.070 1.050 1.090 678,000 722,440 1.0655 0.525 0.520 0.530 0.520 0.540 1,367,823 0.5282 -6.19%
2017-01-16 0 1.130 1.130 1.140 1.090 1.130 122,000 135,640 1.1118 0.560 0.560 0.565 0.540 0.560 246,127 0.5511 3.67%
2017-01-13 0 1.090 1.090 1.100 1.080 1.080 52,000 56,160 1.0800 0.540 0.540 0.545 0.535 0.535 104,907 0.5353 1.87%
2017-01-12 0 1.070 1.070 1.090 1.060 1.090 208,000 225,120 1.0823 0.530 0.530 0.540 0.525 0.540 419,627 0.5365 2.88%
2017-01-11 0 1.040 1.040 1.050 1.010 1.050 902,000 933,020 1.0344 0.516 0.516 0.520 0.501 0.520 1,819,730 0.5127 2.97%
2017-01-10 0 1.010 1.010 1.020 1.010 1.020 272,000 276,840 1.0178 0.501 0.501 0.506 0.501 0.506 548,743 0.5045 0.00%
2017-01-09 0 1.010 1.000 1.010 1.010 1.020 1,180,000 1,192,260 1.0104 0.501 0.496 0.501 0.501 0.506 2,380,577 0.5008 0.00%
2017-01-06 0 1.010 1.000 1.020 1.000 1.020 926,000 935,620 1.0104 0.501 0.496 0.506 0.496 0.506 1,868,148 0.5008 1.00%
2017-01-05 0 1.000 1.000 1.010 1.000 1.050 924,000 938,340 1.0155 0.496 0.496 0.501 0.496 0.520 1,864,113 0.5034 -4.76%
2017-01-04 0 1.050 1.050 1.060 1.040 1.080 688,000 727,400 1.0573 0.520 0.520 0.525 0.516 0.535 1,387,998 0.5241 -2.78%
2017-01-03 0 1.080 1.080 1.120 1.070 1.110 28,000 30,340 1.0836 0.535 0.535 0.555 0.530 0.550 56,488 0.5371 -3.57%
2016-12-30 0 1.120 1.100 1.170 - - 0 0 - 0.555 0.545 0.580 - - 0 - 0.00%
2016-12-29 0 1.120 1.120 1.130 1.110 1.130 252,000 282,420 1.1207 0.555 0.555 0.560 0.550 0.560 508,395 0.5555 -1.75%
2016-12-28 0 1.140 1.050 1.190 - - 0 0 - 0.565 0.520 0.590 - - 0 - 0.00%
2016-12-23 0 1.140 1.100 1.190 - - 0 0 - 0.565 0.545 0.590 - - 0 - 0.00%
2016-12-22 0 1.140 1.100 1.140 - - 0 0 - 0.565 0.545 0.565 - - 0 - 0.00%
2016-12-21 0 1.140 1.140 1.190 - - 0 0 - 0.565 0.565 0.590 - - 0 - 0.00%
2016-12-20 0 1.140 1.100 1.190 - - 0 0 - 0.565 0.545 0.590 - - 0 - 0.00%
2016-12-19 0 1.140 1.100 1.160 - - 0 0 - 0.565 0.545 0.575 - - 0 - 0.00%
2016-12-16 0 1.140 1.140 1.200 1.140 1.140 120,000 136,800 1.1400 0.565 0.565 0.595 0.565 0.565 242,093 0.5651 0.00%
2016-12-15 0 1.140 1.100 1.190 - - 0 0 - 0.565 0.545 0.590 - - 0 - 0.00%
2016-12-14 0 1.140 1.060 1.140 - - 0 0 - 0.565 0.525 0.565 - - 0 - 0.00%
2016-12-13 0 1.140 1.100 1.140 - - 0 0 - 0.565 0.545 0.565 - - 0 - 0.00%
2016-12-12 0 1.140 1.120 1.190 - - 0 0 - 0.565 0.555 0.590 - - 0 - 0.00%
2016-12-09 0 1.140 1.140 1.190 1.140 1.140 58,000 66,120 1.1400 0.565 0.565 0.590 0.565 0.565 117,011 0.5651 -0.87%
2016-12-08 0 1.150 1.150 1.170 1.150 1.170 64,000 74,240 1.1600 0.570 0.570 0.580 0.570 0.580 129,116 0.5750 -3.36%
2016-12-07 0 1.200 1.190 1.200 - - 0 0 - 0.590 0.585 0.590 - - 0 - 0.00%
2016-12-06 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 0.590 0.580 0.590 0.590 0.590 20,344 0.5899 2.56%
2016-12-05 0 1.170 1.160 1.200 - - 0 0 - 0.575 0.570 0.590 - - 0 - 0.00%
2016-12-02 0 1.170 1.170 1.200 1.170 1.200 22,000 26,100 1.1864 0.575 0.575 0.590 0.575 0.590 44,757 0.5832 -2.50%
2016-12-01 0 1.200 1.110 1.200 - - 0 0 - 0.590 0.546 0.590 - - 0 - 0.00%
2016-11-30 0 1.200 1.190 1.200 1.170 1.200 32,000 38,340 1.1981 0.590 0.585 0.590 0.575 0.590 65,101 0.5889 2.56%
2016-11-29 0 1.170 1.170 1.190 1.170 1.180 150,000 176,800 1.1787 0.575 0.575 0.585 0.575 0.580 305,159 0.5794 -2.50%
2016-11-28 0 1.200 1.180 1.200 1.200 1.240 594,000 720,240 1.2125 0.590 0.580 0.590 0.590 0.610 1,208,429 0.5960 -5.51%
2016-11-25 0 1.270 1.260 1.270 1.250 1.270 60,000 75,200 1.2533 0.624 0.619 0.624 0.614 0.624 122,064 0.6161 -0.78%
2016-11-24 0 1.280 1.260 1.280 1.170 1.280 102,000 128,640 1.2612 0.629 0.619 0.629 0.575 0.629 207,508 0.6199 -3.03%
2016-11-23 0 1.320 1.320 1.380 1.320 1.320 370,000 488,400 1.3200 0.649 0.649 0.678 0.649 0.649 752,725 0.6488 1.54%
2016-11-22 0 1.300 1.300 1.370 - - 0 0 - 0.639 0.639 0.673 - - 0 - 0.78%
2016-11-21 0 1.290 1.290 1.350 1.290 1.320 22,000 28,860 1.3118 0.634 0.634 0.664 0.634 0.649 44,757 0.6448 -2.27%
2016-11-18 0 1.320 1.320 1.330 - - 0 0 - 0.649 0.649 0.654 - - 0 - 0.76%
2016-11-17 0 1.310 1.300 1.350 1.310 1.310 62,000 81,220 1.3100 0.644 0.639 0.664 0.644 0.644 126,132 0.6439 0.00%
2016-11-16 0 1.310 1.300 1.310 1.310 1.340 144,000 189,180 1.3138 0.644 0.639 0.644 0.644 0.659 292,952 0.6458 0.77%
2016-11-15 0 1.300 1.300 1.370 - - 0 0 - 0.639 0.639 0.673 - - 0 - 0.00%
2016-11-14 0 1.300 1.280 1.320 - - 0 0 - 0.639 0.629 0.649 - - 0 - 0.00%
2016-11-11 0 1.300 1.300 1.320 - - 0 0 - 0.639 0.639 0.649 - - 0 - 0.00%
2016-11-10 0 1.300 1.300 1.310 1.300 1.310 56,000 73,000 1.3036 0.639 0.639 0.644 0.639 0.644 113,926 0.6408 1.56%
2016-11-09 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 0.629 0.624 0.629 0.629 0.629 20,344 0.6292 -0.78%
2016-11-08 0 1.290 1.280 1.310 - - 0 0 - 0.634 0.629 0.644 - - 0 - 0.00%
2016-11-07 0 1.290 1.290 1.320 1.290 1.320 74,000 96,760 1.3076 0.634 0.634 0.649 0.634 0.649 150,545 0.6427 -0.77%
2016-11-04 0 1.300 1.300 1.340 1.300 1.320 80,000 105,400 1.3175 0.639 0.639 0.659 0.639 0.649 162,751 0.6476 -3.70%
2016-11-03 0 1.350 1.320 1.350 1.350 1.350 6,000 8,100 1.3500 0.664 0.649 0.664 0.664 0.664 12,206 0.6636 0.75%
2016-11-02 0 1.340 1.320 1.340 1.340 1.340 4,000 5,360 1.3400 0.659 0.649 0.659 0.659 0.659 8,138 0.6587 0.00%
2016-11-01 0 1.340 1.340 1.350 1.340 1.350 70,000 94,300 1.3471 0.659 0.659 0.664 0.659 0.664 142,407 0.6622 1.52%
2016-10-31 0 1.320 1.310 1.370 1.320 1.370 52,000 70,240 1.3508 0.649 0.644 0.673 0.649 0.673 105,788 0.6640 -3.65%
2016-10-28 0 1.370 1.320 1.370 - - 0 0 - 0.673 0.649 0.673 - - 0 - 0.00%
2016-10-27 0 1.370 1.310 1.370 1.370 1.380 132,000 180,960 1.3709 0.673 0.644 0.673 0.673 0.678 268,540 0.6739 3.01%
2016-10-26 0 1.330 1.320 1.370 - - 0 0 - 0.654 0.649 0.673 - - 0 - 0.00%
2016-10-25 0 1.330 1.320 1.370 - - 0 0 - 0.654 0.649 0.673 - - 0 - 0.00%
2016-10-24 0 1.330 1.320 1.400 - - 0 0 - 0.654 0.649 0.688 - - 0 - 0.00%
2016-10-20 0 1.330 1.320 1.390 - - 0 0 - 0.654 0.649 0.683 - - 0 - 0.00%
2016-10-19 0 1.330 1.330 1.390 1.310 1.360 40,000 52,840 1.3210 0.654 0.654 0.683 0.644 0.669 81,376 0.6493 -2.21%
2016-10-18 0 1.360 1.320 1.360 1.370 1.370 30,000 41,100 1.3700 0.669 0.649 0.669 0.673 0.673 61,032 0.6734 3.82%
2016-10-17 0 1.310 1.310 1.390 1.310 1.360 44,000 59,120 1.3436 0.644 0.644 0.683 0.644 0.669 89,513 0.6605 -2.96%
2016-10-14 0 1.350 1.350 1.390 1.350 1.370 566,000 765,600 1.3527 0.664 0.664 0.683 0.664 0.673 1,151,466 0.6649 -2.17%
2016-10-13 0 1.380 1.320 1.380 - - 0 0 - 0.678 0.649 0.678 - - 0 - 0.00%
2016-10-12 0 1.380 1.320 1.390 1.380 1.380 100,000 138,000 1.3800 0.678 0.649 0.683 0.678 0.678 203,439 0.6783 -0.72%
2016-10-11 0 1.390 1.340 1.410 - - 8,000 10,720 1.3400 0.683 0.659 0.693 - - 16,275 0.6587 0.00%
2016-10-07 0 1.390 1.390 1.410 1.390 1.400 148,000 206,700 1.3966 0.683 0.683 0.693 0.683 0.688 301,090 0.6865 0.00%
2016-10-06 0 1.390 1.390 1.400 1.390 1.390 42,000 58,380 1.3900 0.683 0.683 0.688 0.683 0.683 85,444 0.6833 0.00%
2016-10-05 0 1.390 1.370 1.390 1.360 1.400 126,000 173,980 1.3808 0.683 0.673 0.683 0.669 0.688 256,333 0.6787 -0.71%
2016-10-04 0 1.400 1.350 1.400 1.340 1.400 140,000 195,180 1.3941 0.688 0.664 0.688 0.659 0.688 284,815 0.6853 2.94%
2016-10-03 0 1.360 1.280 1.360 - - 0 0 - 0.669 0.629 0.669 - - 0 - -1.45%
2016-09-30 0 1.380 1.200 1.380 - - 0 0 - 0.678 0.590 0.678 - - 0 - 0.00%
2016-09-29 0 1.380 1.300 1.380 - - 0 0 - 0.678 0.639 0.678 - - 0 - 0.00%
2016-09-28 0 1.380 1.280 1.380 - - 0 0 - 0.678 0.629 0.678 - - 0 - 0.00%
2016-09-27 0 1.380 1.310 1.380 1.380 1.380 10,000 13,800 1.3800 0.678 0.644 0.678 0.678 0.678 20,344 0.6783 0.73%
2016-09-26 0 1.370 1.330 1.400 1.370 1.400 60,000 83,060 1.3843 0.673 0.654 0.688 0.673 0.688 122,064 0.6805 0.74%
2016-09-23 0 1.360 1.350 1.400 1.360 1.360 10,000 13,600 1.3600 0.669 0.664 0.688 0.669 0.669 20,344 0.6685 -0.73%
2016-09-22 0 1.370 1.350 1.400 1.370 1.370 62,000 84,940 1.3700 0.673 0.664 0.688 0.673 0.673 126,132 0.6734 0.74%
2016-09-21 0 1.360 1.340 1.420 1.360 1.380 180,000 245,400 1.3633 0.669 0.659 0.698 0.669 0.678 366,191 0.6701 0.74%
2016-09-20 0 1.350 1.340 1.400 - - 0 0 - 0.664 0.659 0.688 - - 0 - 0.00%
2016-09-19 0 1.350 1.350 1.370 1.340 1.350 506,000 682,520 1.3489 0.664 0.664 0.673 0.659 0.664 1,029,402 0.6630 0.00%
2016-09-15 0 1.350 1.310 1.390 1.340 1.350 70,000 94,460 1.3494 0.664 0.644 0.683 0.659 0.664 142,407 0.6633 6.30%
2016-09-14 0 1.270 1.260 1.340 1.270 1.270 10,000 12,700 1.2700 0.624 0.619 0.659 0.624 0.624 20,344 0.6243 0.00%
2016-09-13 0 1.270 1.270 1.350 1.270 1.330 38,000 50,160 1.3200 0.624 0.624 0.664 0.624 0.654 77,307 0.6488 -4.51%
2016-09-12 0 1.330 1.240 1.330 - - 0 0 - 0.654 0.610 0.654 - - 0 - 0.00%
2016-09-09 0 1.330 1.310 1.350 1.310 1.370 1,192,000 1,625,640 1.3638 0.654 0.644 0.664 0.644 0.673 2,424,995 0.6704 1.53%
2016-09-08 0 1.310 1.280 1.310 1.290 1.350 32,000 41,780 1.3056 0.644 0.629 0.644 0.634 0.664 65,101 0.6418 0.77%
2016-09-07 0 1.300 1.260 1.300 1.300 1.300 72,000 93,600 1.3000 0.639 0.619 0.639 0.639 0.639 146,476 0.6390 0.00%
2016-09-06 0 1.300 1.260 1.300 1.250 1.300 18,000 23,000 1.2778 0.639 0.619 0.639 0.614 0.639 36,619 0.6281 0.78%
2016-09-05 0 1.290 1.270 1.300 1.210 1.300 414,000 517,460 1.2499 0.634 0.624 0.639 0.595 0.639 842,238 0.6144 5.74%
2016-09-02 0 1.220 1.220 1.230 1.210 1.220 100,000 121,840 1.2184 0.600 0.600 0.605 0.595 0.600 203,439 0.5989 -0.81%
2016-09-01 0 1.230 1.210 1.240 1.230 1.230 14,000 17,220 1.2300 0.605 0.595 0.610 0.605 0.605 28,481 0.6046 0.82%
2016-08-31 0 1.220 1.200 1.240 1.220 1.230 40,000 48,820 1.2205 0.600 0.590 0.610 0.600 0.605 81,376 0.5999 2.52%
2016-08-30 0 1.190 1.190 1.260 - - 0 0 - 0.585 0.585 0.619 - - 0 - 0.00%
2016-08-29 0 1.190 1.190 1.250 1.180 1.210 176,000 210,540 1.1963 0.585 0.585 0.614 0.580 0.595 358,053 0.5880 -1.65%
2016-08-26 0 1.210 1.210 1.250 1.200 1.210 100,000 120,500 1.2050 0.595 0.595 0.614 0.590 0.595 203,439 0.5923 -0.82%
2016-08-25 0 1.220 1.220 1.260 1.200 1.200 4,000 4,800 1.2000 0.600 0.600 0.619 0.590 0.590 8,138 0.5899 0.83%
2016-08-24 0 1.210 1.200 1.240 1.210 1.210 68,000 82,280 1.2100 0.595 0.590 0.610 0.595 0.595 138,339 0.5948 -0.82%
2016-08-23 0 1.220 1.220 1.260 1.210 1.220 124,000 151,180 1.2192 0.600 0.600 0.619 0.595 0.600 252,265 0.5993 0.00%
2016-08-22 0 1.220 1.220 1.240 1.220 1.220 58,000 70,760 1.2200 0.600 0.600 0.610 0.600 0.600 117,995 0.5997 -3.17%
2016-08-19 0 1.260 1.220 1.260 1.220 1.260 70,000 87,400 1.2486 0.619 0.600 0.619 0.600 0.619 142,407 0.6137 1.61%
2016-08-18 0 1.240 1.240 1.250 1.240 1.240 28,000 34,720 1.2400 0.610 0.610 0.614 0.610 0.610 56,963 0.6095 0.00%
2016-08-17 0 1.240 1.240 1.250 1.230 1.250 208,000 257,880 1.2398 0.610 0.610 0.614 0.605 0.614 423,153 0.6094 -0.80%
2016-08-16 0 1.250 1.250 1.260 1.240 1.250 126,000 157,300 1.2484 0.614 0.614 0.619 0.610 0.614 256,333 0.6137 -1.57%
2016-08-15 0 1.270 1.250 1.270 - - 0 0 - 0.624 0.614 0.624 - - 0 - 0.00%
2016-08-12 0 1.270 1.260 1.270 1.220 1.270 664,000 828,920 1.2484 0.624 0.619 0.624 0.600 0.624 1,350,836 0.6136 5.83%
2016-08-11 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.590 0.590 0.600 0.590 0.590 61,032 0.5899 0.00%
2016-08-10 0 1.200 1.200 1.230 1.200 1.220 86,000 104,000 1.2093 0.590 0.590 0.605 0.590 0.600 174,958 0.5944 -0.83%
2016-08-09 0 1.210 1.210 1.230 1.210 1.230 116,000 140,880 1.2145 0.595 0.595 0.605 0.595 0.605 235,989 0.5970 0.00%
2016-08-08 0 1.260 1.260 1.270 1.250 1.280 298,000 377,280 1.2660 0.595 0.595 0.599 0.590 0.604 631,300 0.5976 -2.33%
2016-08-05 0 1.290 1.270 1.290 1.200 1.290 1,954,000 2,437,960 1.2477 0.609 0.599 0.609 0.566 0.609 4,139,466 0.5890 7.50%
2016-08-04 0 1.200 1.200 1.220 1.190 1.190 20,000 23,800 1.1900 0.566 0.566 0.576 0.562 0.562 42,369 0.5617 0.00%
2016-08-03 0 1.200 1.190 1.230 1.190 1.200 12,000 14,380 1.1983 0.566 0.562 0.581 0.562 0.566 25,421 0.5657 0.00%
2016-08-01 0 1.200 1.200 1.220 - - 0 0 - 0.566 0.566 0.576 - - 0 - 1.69%
2016-07-29 0 1.180 1.180 1.190 1.180 1.180 2,000 2,360 1.1800 0.557 0.557 0.562 0.557 0.557 4,237 0.5570 -0.84%
2016-07-28 0 1.190 1.190 1.220 1.190 1.220 56,000 67,440 1.2043 0.562 0.562 0.576 0.562 0.576 118,634 0.5685 0.00%
2016-07-27 0 1.190 1.180 1.200 1.190 1.190 20,000 23,800 1.1900 0.562 0.557 0.566 0.562 0.562 42,369 0.5617 0.85%
2016-07-26 0 1.180 1.170 1.220 1.150 1.180 126,000 146,840 1.1654 0.557 0.552 0.576 0.543 0.557 266,926 0.5501 1.72%
2016-07-25 0 1.160 1.160 1.190 1.160 1.160 6,000 6,960 1.1600 0.548 0.548 0.562 0.548 0.548 12,711 0.5476 -1.69%
2016-07-22 0 1.180 1.160 1.200 1.160 1.180 24,000 27,920 1.1633 0.557 0.548 0.566 0.548 0.557 50,843 0.5491 0.00%
2016-07-21 0 1.180 1.150 1.190 1.180 1.200 90,000 107,400 1.1933 0.557 0.543 0.562 0.557 0.566 190,661 0.5633 -0.84%
2016-07-20 0 1.190 1.150 1.200 - - 0 0 - 0.562 0.543 0.566 - - 0 - 0.00%
2016-07-19 0 1.190 1.150 1.190 1.130 1.190 310,000 361,300 1.1655 0.562 0.543 0.562 0.533 0.562 656,722 0.5502 5.31%
2016-07-18 0 1.130 1.130 1.150 1.100 1.150 200,000 221,100 1.1055 0.533 0.533 0.543 0.519 0.543 423,692 0.5218 -2.59%
2016-07-15 0 1.160 1.160 1.170 1.150 1.160 58,000 67,260 1.1597 0.548 0.548 0.552 0.543 0.548 122,871 0.5474 -4.92%
2016-07-14 0 1.220 1.160 1.220 1.200 1.220 62,000 75,040 1.2103 0.576 0.548 0.576 0.566 0.576 131,344 0.5713 0.83%
2016-07-13 0 1.210 1.170 1.210 1.170 1.230 94,000 114,540 1.2185 0.571 0.552 0.571 0.552 0.581 199,135 0.5752 6.14%
2016-07-12 0 1.140 1.140 1.160 1.140 1.140 82,000 93,480 1.1400 0.538 0.538 0.548 0.538 0.538 173,714 0.5381 0.00%
2016-07-11 0 1.140 1.130 1.150 1.120 1.150 328,000 373,460 1.1386 0.538 0.533 0.543 0.529 0.543 694,854 0.5375 0.88%
2016-07-08 0 1.130 1.130 1.140 1.110 1.130 250,000 280,840 1.1234 0.533 0.533 0.538 0.524 0.533 529,614 0.5303 -0.88%
2016-07-07 0 1.140 1.130 1.150 1.100 1.160 1,126,000 1,252,560 1.1124 0.538 0.533 0.543 0.519 0.548 2,385,383 0.5251 -0.87%
2016-07-06 0 1.150 1.120 1.160 - - 0 0 - 0.543 0.529 0.548 - - 0 - 0.00%
2016-07-05 0 1.150 1.150 1.180 1.110 1.150 164,000 185,080 1.1285 0.543 0.543 0.557 0.524 0.543 347,427 0.5327 4.55%
2016-07-04 0 1.100 1.100 1.140 1.100 1.110 376,000 415,100 1.1040 0.519 0.519 0.538 0.519 0.524 796,540 0.5211 1.85%
2016-06-30 0 1.080 1.080 1.150 1.080 1.080 10,000 10,800 1.0800 0.510 0.510 0.543 0.510 0.510 21,185 0.5098 0.00%
2016-06-29 0 1.080 1.080 1.150 1.070 1.080 112,000 120,780 1.0784 0.510 0.510 0.543 0.505 0.510 237,267 0.5090 0.93%
2016-06-28 0 1.070 1.060 1.100 - - 0 0 - 0.505 0.500 0.519 - - 0 - 0.00%
2016-06-27 0 1.070 1.070 1.100 1.050 1.050 2,000 2,100 1.0500 0.505 0.505 0.519 0.496 0.496 4,237 0.4956 0.94%
2016-06-24 0 1.060 1.060 1.120 1.050 1.060 130,000 137,400 1.0569 0.500 0.500 0.529 0.496 0.500 275,399 0.4989 0.00%
2016-06-23 0 1.060 1.060 1.100 1.030 1.130 318,000 338,720 1.0652 0.500 0.500 0.519 0.486 0.533 673,670 0.5028 1.92%
2016-06-22 0 1.040 1.030 1.040 1.020 1.050 116,000 120,340 1.0374 0.491 0.486 0.491 0.481 0.496 245,741 0.4897 -0.95%
2016-06-21 0 1.050 1.050 1.100 - - 0 0 - 0.496 0.496 0.519 - - 0 - 0.00%
2016-06-20 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.496 0.496 0.519 0.496 0.496 4,237 0.4956 0.96%
2016-06-17 0 1.040 1.040 1.090 1.040 1.040 10,000 10,400 1.0400 0.491 0.491 0.515 0.491 0.491 21,185 0.4909 0.00%
2016-06-16 0 1.040 1.030 1.070 1.030 1.160 170,000 178,620 1.0507 0.491 0.486 0.505 0.486 0.548 360,138 0.4960 -8.77%
2016-06-15 0 1.140 1.070 1.140 1.090 1.230 28,000 32,280 1.1529 0.538 0.505 0.538 0.515 0.581 59,317 0.5442 1.79%
2016-06-14 0 1.120 1.060 1.120 1.180 1.180 4,000 4,720 1.1800 0.529 0.500 0.529 0.557 0.557 8,474 0.5570 1.82%
2016-06-13 0 1.100 1.020 1.100 1.000 1.100 228,000 236,120 1.0356 0.519 0.481 0.519 0.472 0.519 483,008 0.4889 2.80%
2016-06-10 0 1.070 1.070 1.130 1.070 1.070 8,000 8,560 1.0700 0.505 0.505 0.533 0.505 0.505 16,948 0.5051 0.00%
2016-06-08 0 1.070 1.070 1.130 1.070 1.070 46,000 49,220 1.0700 0.505 0.505 0.533 0.505 0.505 97,449 0.5051 0.00%
2016-06-07 0 1.070 1.050 1.070 1.050 1.070 108,000 114,160 1.0570 0.505 0.496 0.505 0.496 0.505 228,793 0.4990 0.00%
2016-06-06 0 1.070 1.060 1.210 1.070 1.080 230,000 246,400 1.0713 0.505 0.500 0.571 0.505 0.510 487,245 0.5057 -0.93%
2016-06-03 0 1.080 1.080 1.190 - - 0 0 - 0.510 0.510 0.562 - - 0 - 0.93%
2016-06-02 0 1.070 1.070 1.200 - - 0 0 - 0.505 0.505 0.566 - - 0 - 0.00%
2016-06-01 0 1.070 1.070 1.130 1.070 1.090 570,000 611,640 1.0731 0.505 0.505 0.533 0.505 0.515 1,207,521 0.5065 -1.83%
2016-05-31 0 1.090 1.090 1.220 1.080 1.100 100,000 108,520 1.0852 0.515 0.515 0.576 0.510 0.519 211,846 0.5123 0.00%
2016-05-30 0 1.090 1.090 1.210 1.090 1.090 50,000 54,500 1.0900 0.515 0.515 0.571 0.515 0.515 105,923 0.5145 0.00%
2016-05-27 0 1.090 1.090 1.180 - - 0 0 - 0.515 0.515 0.557 - - 0 - 0.00%
2016-05-26 0 1.090 1.090 1.100 1.090 1.090 8,000 8,720 1.0900 0.515 0.515 0.519 0.515 0.515 16,948 0.5145 -0.91%
2016-05-25 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.519 0.519 0.529 0.519 0.519 21,185 0.5192 0.92%
2016-05-24 0 1.090 1.090 1.100 1.090 1.090 60,000 65,400 1.0900 0.515 0.515 0.519 0.515 0.515 127,107 0.5145 -0.91%
2016-05-23 0 1.100 1.090 1.150 - - 0 0 - 0.519 0.515 0.543 - - 0 - 0.00%
2016-05-20 0 1.100 1.100 1.130 1.100 1.150 36,000 39,800 1.1056 0.519 0.519 0.533 0.519 0.543 76,264 0.5219 0.00%
2016-05-19 0 1.100 1.090 1.100 1.090 1.100 34,000 37,380 1.0994 0.519 0.515 0.519 0.515 0.519 72,028 0.5190 0.00%
2016-05-18 0 1.100 1.090 1.100 - - 0 0 - 0.519 0.515 0.519 - - 0 - 0.00%
2016-05-17 0 1.100 1.100 1.120 1.100 1.200 124,000 138,240 1.1148 0.519 0.519 0.529 0.519 0.566 262,689 0.5263 0.00%
2016-05-16 0 1.100 1.090 1.110 1.090 1.100 30,000 32,780 1.0927 0.519 0.515 0.524 0.515 0.519 63,554 0.5158 0.00%
2016-05-13 0 1.100 1.090 1.100 - - 0 0 - 0.519 0.515 0.519 - - 0 - 0.00%
2016-05-12 0 1.100 1.100 1.120 1.090 1.110 14,000 15,400 1.1000 0.519 0.519 0.529 0.515 0.524 29,658 0.5192 -0.90%
2016-05-11 0 1.110 1.100 1.180 1.110 1.110 42,000 46,620 1.1100 0.524 0.519 0.557 0.524 0.524 88,975 0.5240 0.00%
2016-05-10 0 1.110 1.110 1.150 1.110 1.110 6,000 6,660 1.1100 0.524 0.524 0.543 0.524 0.524 12,711 0.5240 0.00%
2016-05-09 0 1.110 1.110 1.160 1.110 1.110 70,000 77,700 1.1100 0.524 0.524 0.548 0.524 0.524 148,292 0.5240 0.00%
2016-05-06 0 1.110 1.110 1.180 1.110 1.110 14,000 15,540 1.1100 0.524 0.524 0.557 0.524 0.524 29,658 0.5240 -4.31%
2016-05-05 0 1.160 1.160 1.170 1.110 1.160 8,000 8,980 1.1225 0.548 0.548 0.552 0.524 0.548 16,948 0.5299 3.57%
2016-05-04 0 1.120 1.110 1.140 1.110 1.120 4,000 4,460 1.1150 0.529 0.524 0.538 0.524 0.529 8,474 0.5263 -3.45%
2016-05-03 0 1.160 1.110 1.160 - - 0 0 - 0.548 0.524 0.548 - - 0 - -1.69%
2016-04-29 0 1.180 1.110 1.180 1.180 1.180 2,000 2,360 1.1800 0.557 0.524 0.557 0.557 0.557 4,237 0.5570 6.31%
2016-04-28 0 1.110 1.100 1.110 1.100 1.120 68,000 75,960 1.1171 0.524 0.519 0.524 0.519 0.529 144,055 0.5273 -0.89%
2016-04-27 0 1.120 1.120 1.130 1.110 1.130 102,000 114,220 1.1198 0.529 0.529 0.533 0.524 0.533 216,083 0.5286 0.00%
2016-04-26 0 1.120 1.120 1.140 1.120 1.230 64,000 72,480 1.1325 0.529 0.529 0.538 0.529 0.581 135,581 0.5346 1.82%
2016-04-25 0 1.100 1.100 1.150 1.090 1.100 100,000 109,680 1.0968 0.519 0.519 0.543 0.515 0.519 211,846 0.5177 -1.79%
2016-04-22 0 1.120 1.120 1.130 1.120 1.130 80,000 89,800 1.1225 0.529 0.529 0.533 0.529 0.533 169,477 0.5299 -0.88%
2016-04-21 0 1.130 1.120 1.130 1.130 1.150 230,000 261,000 1.1348 0.533 0.529 0.533 0.533 0.543 487,245 0.5357 -2.59%
2016-04-20 0 1.160 1.130 1.160 1.130 1.230 76,000 87,140 1.1466 0.548 0.533 0.548 0.533 0.581 161,003 0.5412 0.87%
2016-04-19 0 1.150 1.120 1.150 1.110 1.160 174,000 195,120 1.1214 0.543 0.529 0.543 0.524 0.548 368,612 0.5293 -1.71%
2016-04-18 0 1.170 1.110 1.170 1.100 1.170 434,000 481,920 1.1104 0.552 0.524 0.552 0.519 0.552 919,411 0.5242 5.41%
2016-04-15 0 1.110 1.110 1.120 1.110 1.150 134,000 151,940 1.1339 0.524 0.524 0.529 0.524 0.543 283,873 0.5352 -5.93%
2016-04-14 0 1.180 1.130 1.180 1.120 1.220 216,000 249,960 1.1572 0.557 0.533 0.557 0.529 0.576 457,587 0.5463 -3.28%
2016-04-13 0 1.220 1.180 1.230 1.220 1.250 112,000 139,060 1.2416 0.576 0.557 0.581 0.576 0.590 237,267 0.5861 6.09%
2016-04-12 0 1.150 1.150 1.220 - - 0 0 - 0.543 0.543 0.576 - - 0 - 0.00%
2016-04-11 0 1.150 1.140 1.230 - - 0 0 - 0.543 0.538 0.581 - - 0 - 0.00%
2016-04-08 0 1.150 1.130 1.230 1.120 1.150 80,000 91,200 1.1400 0.543 0.533 0.581 0.529 0.543 169,477 0.5381 2.68%
2016-04-07 0 1.120 1.100 1.200 1.100 1.120 168,000 186,760 1.1117 0.529 0.519 0.566 0.519 0.529 355,901 0.5248 1.82%
2016-04-06 0 1.100 1.090 1.110 1.080 1.100 34,000 37,060 1.0900 0.519 0.515 0.524 0.510 0.519 72,028 0.5145 0.92%
2016-04-05 0 1.090 1.090 1.120 1.070 1.100 74,000 80,500 1.0878 0.515 0.515 0.529 0.505 0.519 156,766 0.5135 -0.91%
2016-04-01 0 1.100 1.080 1.150 1.070 1.100 90,000 97,920 1.0880 0.519 0.510 0.543 0.505 0.519 190,661 0.5136 0.00%
2016-03-31 0 1.100 1.100 1.110 1.070 1.120 58,000 63,880 1.1014 0.519 0.519 0.524 0.505 0.529 122,871 0.5199 -0.90%
2016-03-30 0 1.110 1.090 1.110 1.100 1.220 74,000 82,880 1.1200 0.524 0.515 0.524 0.519 0.576 156,766 0.5287 3.74%
2016-03-29 0 1.070 1.070 1.080 1.070 1.070 118,000 126,260 1.0700 0.505 0.505 0.510 0.505 0.505 249,978 0.5051 -3.60%
2016-03-24 0 1.110 1.090 1.130 1.060 1.130 320,000 353,160 1.1036 0.524 0.515 0.533 0.500 0.533 677,906 0.5210 5.71%
2016-03-23 0 1.050 1.050 1.070 1.040 1.040 2,000 2,080 1.0400 0.496 0.496 0.505 0.491 0.491 4,237 0.4909 0.00%
2016-03-22 0 1.050 1.040 1.060 1.020 1.060 308,000 322,520 1.0471 0.496 0.491 0.500 0.481 0.500 652,485 0.4943 2.94%
2016-03-21 0 1.020 1.000 1.020 1.000 1.020 178,000 179,440 1.0081 0.481 0.472 0.481 0.472 0.481 377,085 0.4759 2.00%
2016-03-18 0 1.000 0.980 1.010 0.990 1.000 80,000 79,580 0.9948 0.472 0.463 0.477 0.467 0.472 169,477 0.4696 2.04%
2016-03-17 0 0.980 0.980 0.990 0.980 0.980 76,000 74,480 0.9800 0.463 0.463 0.467 0.463 0.463 161,003 0.4626 0.00%
2016-03-16 0 0.980 0.960 0.980 0.970 0.980 18,000 17,540 0.9744 0.463 0.453 0.463 0.458 0.463 38,132 0.4600 2.08%
2016-03-15 0 0.960 0.960 0.970 0.950 0.950 20,000 19,000 0.9500 0.453 0.453 0.458 0.448 0.448 42,369 0.4484 0.00%
2016-03-14 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.453 0.453 0.458 0.453 0.453 84,738 0.4532 -1.03%
2016-03-11 0 0.970 0.950 0.970 - - 0 0 - 0.458 0.448 0.458 - - 0 - 0.00%
2016-03-10 0 0.970 0.970 0.980 0.970 0.970 150,000 145,500 0.9700 0.458 0.458 0.463 0.458 0.458 317,769 0.4579 0.00%
2016-03-09 0 0.970 0.940 0.970 - - 0 0 - 0.458 0.444 0.458 - - 0 - 0.00%
2016-03-08 0 0.970 0.950 0.970 0.950 0.980 86,000 83,780 0.9742 0.458 0.448 0.458 0.448 0.463 182,187 0.4599 2.11%
2016-03-07 0 0.950 0.940 0.950 0.930 0.950 30,000 28,300 0.9433 0.448 0.444 0.448 0.439 0.448 63,554 0.4453 1.06%
2016-03-04 0 0.940 0.940 0.980 - - 0 0 - 0.444 0.444 0.463 - - 0 - 1.08%
2016-03-03 0 0.930 0.920 0.990 - - 0 0 - 0.439 0.434 0.467 - - 0 - 0.00%
2016-03-02 0 0.930 0.930 0.970 - - 0 0 - 0.439 0.439 0.458 - - 0 - 0.00%
2016-03-01 0 0.930 0.930 0.950 0.930 0.930 26,000 24,180 0.9300 0.439 0.439 0.448 0.439 0.439 55,080 0.4390 0.00%
2016-02-29 0 0.930 0.920 0.960 0.930 0.930 14,000 13,020 0.9300 0.439 0.434 0.453 0.439 0.439 29,658 0.4390 -2.11%
2016-02-26 0 0.950 0.930 0.970 - - 0 0 - 0.448 0.439 0.458 - - 0 - 0.00%
2016-02-25 0 0.950 0.930 0.970 0.950 0.950 580,000 551,000 0.9500 0.448 0.439 0.458 0.448 0.448 1,228,705 0.4484 3.26%
2016-02-24 0 0.920 0.920 0.970 - - 0 0 - 0.434 0.434 0.458 - - 0 - 0.00%
2016-02-23 0 0.920 0.930 0.980 0.920 0.940 854,000 794,120 0.9299 0.434 0.439 0.463 0.434 0.444 1,809,163 0.4389 -1.08%
2016-02-22 0 0.930 0.930 0.940 0.930 0.940 50,000 46,700 0.9340 0.439 0.439 0.444 0.439 0.444 105,923 0.4409 -1.06%
2016-02-19 0 0.940 0.930 0.940 0.940 0.940 264,000 248,160 0.9400 0.444 0.439 0.444 0.444 0.444 559,273 0.4437 -1.05%
2016-02-18 0 0.950 0.950 0.970 0.950 0.950 2,000 1,900 0.9500 0.448 0.448 0.458 0.448 0.448 4,237 0.4484 0.00%
2016-02-17 0 0.950 0.950 0.980 0.930 0.940 44,000 41,160 0.9355 0.448 0.448 0.463 0.439 0.444 93,212 0.4416 1.06%
2016-02-16 0 0.940 0.940 0.950 0.930 0.950 150,000 140,800 0.9387 0.444 0.444 0.448 0.439 0.448 317,769 0.4431 -1.05%
2016-02-15 0 0.950 0.950 0.960 0.950 0.950 116,000 110,200 0.9500 0.448 0.448 0.453 0.448 0.448 245,741 0.4484 1.06%
2016-02-12 0 0.940 0.940 0.950 0.940 0.960 1,060,000 1,007,280 0.9503 0.444 0.444 0.448 0.444 0.453 2,245,565 0.4486 -4.08%
2016-02-11 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 0.463 0.463 0.472 0.463 0.463 42,369 0.4626 -1.01%
2016-02-05 0 0.990 0.980 0.990 0.990 0.990 50,000 49,500 0.9900 0.467 0.463 0.467 0.467 0.467 105,923 0.4673 1.02%
2016-02-04 0 0.980 0.980 0.990 0.980 0.980 140,000 137,200 0.9800 0.463 0.463 0.467 0.463 0.463 296,584 0.4626 0.00%
2016-02-03 0 0.980 0.980 1.010 0.970 0.980 94,000 92,100 0.9798 0.463 0.463 0.477 0.458 0.463 199,135 0.4625 0.00%
2016-02-02 0 0.980 0.980 1.020 0.980 1.010 436,000 428,180 0.9821 0.463 0.463 0.481 0.463 0.477 923,647 0.4636 -2.97%
2016-02-01 0 1.010 0.980 1.010 1.020 1.020 30,000 30,340 1.0113 0.477 0.463 0.477 0.481 0.481 63,554 0.4774 3.06%
2016-01-29 0 0.980 0.980 1.010 - - 0 0 - 0.463 0.463 0.477 - - 0 - 0.00%
2016-01-28 0 0.980 0.980 0.990 0.980 0.990 144,000 141,300 0.9813 0.463 0.463 0.467 0.463 0.467 305,058 0.4632 -1.01%
2016-01-27 0 0.990 0.980 0.990 0.990 0.990 16,000 15,840 0.9900 0.467 0.463 0.467 0.467 0.467 33,895 0.4673 -1.00%
2016-01-26 0 1.000 0.980 1.000 0.980 1.000 154,000 152,120 0.9878 0.472 0.463 0.472 0.463 0.472 326,242 0.4663 2.04%
2016-01-25 0 0.980 0.980 1.010 - - 0 0 - 0.463 0.463 0.477 - - 0 - 0.00%
2016-01-22 0 0.980 0.980 1.000 0.980 0.990 268,000 263,240 0.9822 0.463 0.463 0.472 0.463 0.467 567,747 0.4637 2.08%
2016-01-21 0 0.960 0.960 0.980 0.960 0.980 720,000 692,840 0.9623 0.453 0.453 0.463 0.453 0.463 1,525,289 0.4542 -2.04%
2016-01-20 0 0.980 0.980 0.990 0.960 1.010 616,000 612,940 0.9950 0.463 0.463 0.467 0.453 0.477 1,304,970 0.4697 -3.92%
2016-01-19 0 1.020 1.000 1.030 1.010 1.020 32,000 32,620 1.0194 0.481 0.472 0.486 0.477 0.481 67,791 0.4812 2.00%
2016-01-18 0 1.000 1.000 1.010 1.000 1.010 48,000 48,020 1.0004 0.472 0.472 0.477 0.472 0.477 101,686 0.4722 0.00%
2016-01-15 0 1.000 0.990 1.000 0.990 1.000 292,000 291,980 0.9999 0.472 0.467 0.472 0.467 0.472 618,590 0.4720 2.04%
2016-01-14 0 0.980 0.980 0.990 0.970 0.990 154,000 150,500 0.9773 0.463 0.463 0.467 0.458 0.467 326,242 0.4613 -1.01%
2016-01-13 0 0.990 0.990 1.000 0.990 0.990 36,000 35,640 0.9900 0.467 0.467 0.472 0.467 0.467 76,264 0.4673 -1.98%
2016-01-12 0 1.010 0.970 1.010 1.000 1.010 50,000 50,400 1.0080 0.477 0.458 0.477 0.472 0.477 105,923 0.4758 2.02%
2016-01-11 0 0.990 0.980 1.000 0.960 0.990 212,000 206,080 0.9721 0.467 0.463 0.472 0.453 0.467 449,113 0.4589 -1.98%
2016-01-08 0 1.010 0.990 1.010 0.980 1.010 294,000 293,120 0.9970 0.477 0.467 0.477 0.463 0.477 622,827 0.4706 2.02%
2016-01-07 0 0.990 0.980 1.000 0.980 1.000 220,000 217,800 0.9900 0.467 0.463 0.472 0.463 0.472 466,061 0.4673 -2.94%
2016-01-06 0 1.020 1.010 1.020 1.020 1.020 12,000 12,240 1.0200 0.481 0.477 0.481 0.481 0.481 25,421 0.4815 0.99%
2016-01-05 0 1.010 1.000 1.020 1.010 1.010 16,000 16,160 1.0100 0.477 0.472 0.481 0.477 0.477 33,895 0.4768 0.00%
2016-01-04 0 1.010 1.000 1.010 0.990 1.020 1,092,000 1,103,040 1.0101 0.477 0.472 0.477 0.467 0.481 2,313,356 0.4768 1.00%
2015-12-31 0 1.000 0.980 1.000 0.970 1.000 338,000 332,220 0.9829 0.472 0.463 0.472 0.458 0.472 716,039 0.4640 3.09%
2015-12-30 0 0.970 0.960 0.980 0.960 0.970 202,000 194,400 0.9624 0.458 0.453 0.463 0.453 0.458 427,928 0.4543 2.11%
2015-12-29 0 0.950 0.950 0.960 0.950 0.970 2,074,000 1,983,940 0.9566 0.448 0.448 0.453 0.448 0.458 4,393,681 0.4515 -1.04%
2015-12-28 0 0.960 0.960 0.970 0.960 0.970 226,000 217,600 0.9628 0.453 0.453 0.458 0.453 0.458 478,771 0.4545 -2.04%
2015-12-24 0 0.980 0.970 0.980 0.950 1.020 1,510,000 1,460,520 0.9672 0.463 0.458 0.463 0.448 0.481 3,198,871 0.4566 -1.01%
2015-12-23 0 0.990 0.960 1.000 0.950 0.990 438,000 421,880 0.9632 0.467 0.453 0.472 0.448 0.467 927,884 0.4547 4.21%
2015-12-22 0 0.950 0.940 0.980 0.930 0.950 1,216,000 1,151,440 0.9469 0.448 0.444 0.463 0.439 0.448 2,576,044 0.4470 0.00%
2015-12-21 0 0.950 0.950 0.980 - - 0 0 - 0.448 0.448 0.463 - - 0 - 0.00%
2015-12-18 0 0.950 0.950 0.990 0.930 0.960 376,000 354,600 0.9431 0.448 0.448 0.467 0.439 0.453 796,540 0.4452 -1.04%
2015-12-17 0 0.960 0.950 1.000 - - 0 0 - 0.453 0.448 0.472 - - 0 - 0.00%
2015-12-16 0 0.960 0.950 0.960 0.960 0.960 8,000 7,680 0.9600 0.453 0.448 0.453 0.453 0.453 16,948 0.4532 2.13%
2015-12-15 0 0.940 0.940 0.970 0.930 0.940 246,000 230,460 0.9368 0.444 0.444 0.458 0.439 0.444 521,141 0.4422 0.00%
2015-12-14 0 0.940 0.930 0.970 0.940 0.940 100,000 94,000 0.9400 0.444 0.439 0.458 0.444 0.444 211,846 0.4437 0.00%
2015-12-11 0 0.940 0.930 0.970 0.930 0.940 52,000 48,860 0.9396 0.444 0.439 0.458 0.439 0.444 110,160 0.4435 0.00%
2015-12-10 0 0.940 0.940 0.950 0.930 0.950 130,000 122,520 0.9425 0.444 0.444 0.448 0.439 0.448 275,399 0.4449 0.00%
2015-12-09 0 0.960 0.960 0.980 0.960 0.970 86,000 82,960 0.9647 0.444 0.444 0.453 0.444 0.448 186,064 0.4459 -1.03%
2015-12-08 0 0.970 0.970 0.990 0.970 0.990 50,000 49,160 0.9832 0.448 0.448 0.458 0.448 0.458 108,177 0.4544 1.04%
2015-12-07 0 0.960 0.950 0.980 - - 0 0 - 0.444 0.439 0.453 - - 0 - 0.00%
2015-12-04 0 0.960 0.960 0.980 0.960 0.980 906,000 875,140 0.9659 0.444 0.444 0.453 0.444 0.453 1,960,159 0.4465 -2.04%
2015-12-03 0 0.980 0.970 0.980 0.970 0.980 2,486,000 2,435,160 0.9795 0.453 0.448 0.453 0.448 0.453 5,378,538 0.4528 1.03%
2015-12-02 0 0.970 0.960 0.980 0.960 0.980 1,526,000 1,488,040 0.9751 0.448 0.444 0.453 0.444 0.453 3,301,548 0.4507 -1.02%
2015-12-01 0 0.980 0.970 0.980 0.970 0.980 586,000 574,240 0.9799 0.453 0.448 0.453 0.448 0.453 1,267,829 0.4529 0.00%
2015-11-30 0 0.980 0.970 0.980 0.980 0.990 196,000 193,060 0.9850 0.453 0.448 0.453 0.453 0.458 424,052 0.4553 -1.01%
2015-11-27 0 0.990 0.980 0.990 0.990 1.000 444,000 439,800 0.9905 0.458 0.453 0.458 0.458 0.462 960,608 0.4578 -1.00%
2015-11-26 0 1.000 1.000 1.060 1.000 1.000 104,000 104,000 1.0000 0.462 0.462 0.490 0.462 0.462 225,007 0.4622 0.00%
2015-11-25 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.462 0.462 0.476 0.462 0.462 21,635 0.4622 1.01%
2015-11-24 0 0.990 0.990 1.060 0.990 0.990 2,000 1,980 0.9900 0.458 0.458 0.490 0.458 0.458 4,327 0.4576 -1.98%
2015-11-23 0 1.010 1.000 1.050 1.010 1.010 10,000 10,100 1.0100 0.467 0.462 0.485 0.467 0.467 21,635 0.4668 2.02%
2015-11-20 0 0.990 0.990 1.050 - - 0 0 - 0.458 0.458 0.485 - - 0 - 0.00%
2015-11-19 0 0.990 0.990 1.050 - - 0 0 - 0.458 0.458 0.485 - - 0 - 0.00%
2015-11-18 0 0.990 0.980 0.990 0.990 1.000 442,000 438,220 0.9914 0.458 0.453 0.458 0.458 0.462 956,281 0.4583 -1.00%
2015-11-17 0 1.000 0.990 1.000 1.000 1.000 50,000 50,000 1.0000 0.462 0.458 0.462 0.462 0.462 108,177 0.4622 0.00%
2015-11-16 0 1.000 0.990 1.000 1.000 1.000 1,206,000 1,206,000 1.0000 0.462 0.458 0.462 0.462 0.462 2,609,219 0.4622 -2.91%
2015-11-13 0 1.030 1.010 1.030 1.030 1.030 40,000 41,200 1.0300 0.476 0.467 0.476 0.476 0.476 86,541 0.4761 1.98%
2015-11-12 0 1.010 1.010 1.050 - - 0 0 - 0.467 0.467 0.485 - - 0 - 1.00%
2015-11-11 0 1.000 1.000 1.040 - - 0 0 - 0.462 0.462 0.481 - - 0 - 0.00%
2015-11-10 0 1.000 1.000 1.050 1.000 1.000 108,000 108,000 1.0000 0.462 0.462 0.485 0.462 0.462 233,661 0.4622 -0.99%
2015-11-09 0 1.010 1.010 1.050 1.010 1.020 30,000 30,360 1.0120 0.467 0.467 0.485 0.467 0.471 64,906 0.4678 -0.98%
2015-11-06 0 1.020 1.010 1.030 1.010 1.030 102,000 104,140 1.0210 0.471 0.467 0.476 0.467 0.476 220,680 0.4719 -2.86%
2015-11-05 0 1.050 1.030 1.050 1.030 1.070 100,000 104,220 1.0422 0.485 0.476 0.485 0.476 0.495 216,353 0.4817 0.96%
2015-11-04 0 1.040 1.010 1.040 1.000 1.040 74,000 75,760 1.0238 0.481 0.467 0.481 0.462 0.481 160,101 0.4732 0.00%
2015-11-03 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.481 0.471 0.481 0.481 0.481 21,635 0.4807 4.00%
2015-11-02 0 1.000 1.000 1.010 1.000 1.000 186,000 186,000 1.0000 0.462 0.462 0.467 0.462 0.462 402,417 0.4622 0.00%
2015-10-30 0 1.000 0.990 1.050 0.990 1.000 76,000 75,800 0.9974 0.462 0.458 0.485 0.458 0.462 164,428 0.4610 1.01%
2015-10-29 0 0.990 0.990 1.010 0.990 1.020 152,000 151,240 0.9950 0.458 0.458 0.467 0.458 0.471 328,857 0.4599 0.00%
2015-10-28 0 0.990 0.990 1.020 - - 0 0 - 0.458 0.458 0.471 - - 0 - 1.02%
2015-10-27 0 0.980 0.980 1.020 0.980 0.980 48,000 47,040 0.9800 0.453 0.453 0.471 0.453 0.453 103,849 0.4530 -1.01%
2015-10-26 0 0.990 0.990 1.040 0.990 0.990 50,000 49,500 0.9900 0.458 0.458 0.481 0.458 0.458 108,177 0.4576 1.02%
2015-10-23 0 0.980 0.980 1.050 0.980 0.980 54,000 52,920 0.9800 0.453 0.453 0.485 0.453 0.453 116,831 0.4530 0.00%
2015-10-22 0 0.980 0.980 1.020 - - 0 0 - 0.453 0.453 0.471 - - 0 - 1.03%
2015-10-20 0 0.970 0.960 0.970 0.960 0.990 204,000 200,260 0.9817 0.448 0.444 0.448 0.444 0.458 441,360 0.4537 -3.00%
2015-10-19 0 1.000 0.980 1.000 1.000 1.000 232,000 232,000 1.0000 0.462 0.453 0.462 0.462 0.462 501,939 0.4622 1.01%
2015-10-16 0 0.990 0.980 0.990 0.970 0.990 292,000 286,640 0.9816 0.458 0.453 0.458 0.448 0.458 631,751 0.4537 -1.00%
2015-10-15 0 1.000 0.990 1.000 0.970 1.000 654,000 646,060 0.9879 0.462 0.458 0.462 0.448 0.462 1,414,949 0.4566 0.00%
2015-10-14 0 1.000 1.000 1.010 1.000 1.020 294,000 294,860 1.0029 0.462 0.462 0.467 0.462 0.471 636,078 0.4636 0.00%
2015-10-13 0 1.000 0.990 1.010 1.000 1.050 354,000 359,340 1.0151 0.462 0.458 0.467 0.462 0.485 765,890 0.4692 0.00%
2015-10-12 0 1.000 1.000 1.030 1.000 1.020 54,000 54,680 1.0126 0.462 0.462 0.476 0.462 0.471 116,831 0.4680 2.04%
2015-10-09 0 0.980 0.980 1.000 0.980 1.020 116,000 116,920 1.0079 0.453 0.453 0.462 0.453 0.471 250,970 0.4659 -3.92%
2015-10-08 0 1.020 1.010 1.020 0.980 1.050 160,000 162,180 1.0136 0.471 0.467 0.471 0.453 0.485 346,165 0.4685 -2.86%
2015-10-07 0 1.050 1.030 1.050 1.050 1.060 156,000 164,400 1.0538 0.485 0.476 0.485 0.485 0.490 337,511 0.4871 0.00%
2015-10-06 0 1.050 1.040 1.050 1.030 1.080 100,000 105,200 1.0520 0.485 0.481 0.485 0.476 0.499 216,353 0.4862 -2.78%
2015-10-05 0 1.080 1.070 1.130 1.080 1.120 418,000 453,600 1.0852 0.499 0.495 0.522 0.499 0.518 904,356 0.5016 -0.92%
2015-10-02 0 1.090 1.030 1.090 - - 0 0 - 0.504 0.476 0.504 - - 0 - 0.00%
2015-09-30 0 1.090 1.010 1.090 - - 0 0 - 0.504 0.467 0.504 - - 0 - -0.91%
2015-09-29 0 1.100 1.010 1.100 - - 0 0 - 0.508 0.467 0.508 - - 0 - 0.00%
2015-09-25 0 1.100 1.010 1.130 - - 0 0 - 0.508 0.467 0.522 - - 0 - 0.00%
2015-09-24 0 1.100 1.010 1.150 1.100 1.100 20,000 22,000 1.1000 0.508 0.467 0.532 0.508 0.508 43,271 0.5084 0.00%
2015-09-23 0 1.100 1.020 1.100 - - 0 0 - 0.508 0.471 0.508 - - 0 - 0.00%
2015-09-22 0 1.100 1.030 1.100 1.090 1.100 10,000 10,980 1.0980 0.508 0.476 0.508 0.504 0.508 21,635 0.5075 0.00%
2015-09-21 0 1.100 1.020 1.150 1.100 1.100 28,000 30,800 1.1000 0.508 0.471 0.532 0.508 0.508 60,579 0.5084 0.00%
2015-09-18 0 1.100 1.100 1.180 1.100 1.110 22,000 24,220 1.1009 0.508 0.508 0.545 0.508 0.513 47,598 0.5088 0.00%
2015-09-17 0 1.100 1.050 1.150 1.100 1.100 24,000 26,400 1.1000 0.508 0.485 0.532 0.508 0.508 51,925 0.5084 0.00%
2015-09-16 0 1.100 1.100 1.110 1.030 1.110 88,000 94,580 1.0748 0.508 0.508 0.513 0.476 0.513 190,391 0.4968 -0.90%
2015-09-15 0 1.110 1.080 1.120 1.080 1.180 138,000 153,680 1.1136 0.513 0.499 0.518 0.499 0.545 298,567 0.5147 2.78%
2015-09-14 0 1.080 1.060 1.080 1.080 1.080 4,000 4,320 1.0800 0.499 0.490 0.499 0.499 0.499 8,654 0.4992 0.00%
2015-09-11 0 1.080 1.080 1.160 1.050 1.080 86,000 91,380 1.0626 0.499 0.499 0.536 0.485 0.499 186,064 0.4911 0.00%
2015-09-10 0 1.080 1.080 1.090 1.070 1.160 176,000 192,620 1.0944 0.499 0.499 0.504 0.495 0.536 380,781 0.5059 1.89%
2015-09-09 0 1.060 1.060 1.100 1.060 1.060 10,000 10,600 1.0600 0.490 0.490 0.508 0.490 0.490 21,635 0.4899 2.91%
2015-09-08 0 1.030 1.030 1.070 - - 0 0 - 0.476 0.476 0.495 - - 0 - 0.00%
2015-09-07 0 1.030 1.020 1.040 - - 0 0 - 0.476 0.471 0.481 - - 0 - 0.00%
2015-09-04 0 1.030 1.030 1.060 1.030 1.050 74,000 76,720 1.0368 0.476 0.476 0.490 0.476 0.485 160,101 0.4792 -1.90%
2015-09-02 0 1.050 1.050 1.070 1.040 1.070 96,000 101,780 1.0602 0.485 0.485 0.495 0.481 0.495 207,699 0.4900 -4.55%
2015-09-01 0 1.100 1.070 1.100 1.060 1.100 80,000 87,200 1.0900 0.508 0.495 0.508 0.490 0.508 173,082 0.5038 0.00%
2015-08-31 0 1.100 1.070 1.100 1.100 1.110 60,000 66,500 1.1083 0.508 0.495 0.508 0.508 0.513 129,812 0.5123 0.92%
2015-08-28 0 1.090 1.090 1.230 - - 0 0 - 0.504 0.504 0.569 - - 0 - 3.81%
2015-08-27 0 1.050 1.050 1.170 1.050 1.050 20,000 21,000 1.0500 0.485 0.485 0.541 0.485 0.485 43,271 0.4853 0.00%
2015-08-26 0 1.050 1.050 1.100 1.000 1.000 3,963 3,864 0.9750 0.485 0.485 0.508 0.462 0.462 8,574 0.4507 5.00%
2015-08-25 0 1.000 1.000 1.070 0.970 1.020 423,380 421,377 0.9953 0.462 0.462 0.495 0.448 0.471 915,996 0.4600 -1.96%
2015-08-24 0 1.020 1.020 1.030 1.000 1.090 176,000 182,140 1.0349 0.471 0.471 0.476 0.462 0.504 380,781 0.4783 -7.27%
2015-08-21 0 1.100 1.100 1.110 1.080 1.150 296,000 330,820 1.1176 0.508 0.508 0.513 0.499 0.532 640,405 0.5166 -2.65%
2015-08-20 0 1.130 1.130 1.180 1.130 1.190 146,000 168,280 1.1526 0.522 0.522 0.545 0.522 0.550 315,876 0.5327 -4.24%
2015-08-19 0 1.180 1.160 1.280 1.160 1.190 368,000 430,840 1.1708 0.545 0.536 0.592 0.536 0.550 796,179 0.5411 -4.84%
2015-08-18 0 1.290 1.290 1.300 1.280 1.330 136,000 175,140 1.2878 0.573 0.573 0.578 0.569 0.591 306,105 0.5722 0.00%
2015-08-17 0 1.290 1.270 1.290 1.290 1.290 14,000 18,060 1.2900 0.573 0.564 0.573 0.573 0.573 31,511 0.5731 0.00%
2015-08-14 0 1.290 1.270 1.290 1.280 1.360 134,000 172,300 1.2858 0.573 0.564 0.573 0.569 0.604 301,603 0.5713 0.78%
2015-08-13 0 1.280 1.280 1.300 1.280 1.310 211,000 271,680 1.2876 0.569 0.569 0.578 0.569 0.582 474,913 0.5721 -2.29%
2015-08-12 0 1.310 1.300 1.320 1.310 1.320 52,000 68,280 1.3131 0.582 0.578 0.586 0.582 0.586 117,040 0.5834 -1.50%
2015-08-11 0 1.330 1.330 1.400 1.320 1.330 15,427 20,340 1.3185 0.591 0.591 0.622 0.586 0.591 34,723 0.5858 0.00%
2015-08-10 0 1.330 1.330 1.350 1.320 1.320 10,000 13,200 1.3200 0.591 0.591 0.600 0.586 0.586 22,508 0.5865 -2.21%
2015-08-07 0 1.360 1.320 1.400 1.350 1.360 70,000 95,180 1.3597 0.604 0.586 0.622 0.600 0.604 157,554 0.6041 0.74%
2015-08-06 0 1.350 1.320 1.350 1.350 1.350 26,000 35,100 1.3500 0.600 0.586 0.600 0.600 0.600 58,520 0.5998 0.75%
2015-08-05 0 1.340 1.340 1.430 1.340 1.340 50,000 67,000 1.3400 0.595 0.595 0.635 0.595 0.595 112,539 0.5954 0.00%
2015-08-04 0 1.340 1.340 1.430 1.340 1.410 146,000 204,160 1.3984 0.595 0.595 0.635 0.595 0.626 328,612 0.6213 -2.19%
2015-08-03 0 1.370 1.370 1.400 1.340 1.420 36,000 50,580 1.4050 0.609 0.609 0.622 0.595 0.631 81,028 0.6242 -2.84%
2015-07-31 0 1.410 1.350 1.430 - - 0 0 - 0.626 0.600 0.635 - - 0 - 0.00%
2015-07-30 0 1.410 1.350 1.410 1.340 1.410 88,000 120,520 1.3695 0.626 0.600 0.626 0.595 0.626 198,068 0.6085 2.17%
2015-07-29 0 1.380 1.350 1.400 1.330 1.430 8,000 10,940 1.3675 0.613 0.600 0.622 0.591 0.635 18,006 0.6076 -0.72%
2015-07-28 0 1.390 1.330 1.420 1.350 1.430 34,000 46,140 1.3571 0.618 0.591 0.631 0.600 0.635 76,526 0.6029 3.73%
2015-07-27 0 1.340 1.340 1.370 1.340 1.370 88,000 119,160 1.3541 0.595 0.595 0.609 0.595 0.609 198,068 0.6016 -3.60%
2015-07-24 0 1.390 1.380 1.430 1.390 1.400 124,000 172,440 1.3906 0.618 0.613 0.635 0.618 0.622 279,096 0.6179 0.72%
2015-07-23 0 1.380 1.380 1.400 1.370 1.370 52,000 71,240 1.3700 0.613 0.613 0.622 0.609 0.609 117,040 0.6087 0.73%
2015-07-22 0 1.370 1.370 1.410 1.370 1.380 58,033 79,763 1.3744 0.609 0.609 0.626 0.609 0.613 130,619 0.6107 -0.72%
2015-07-21 0 1.380 1.380 1.400 1.380 1.400 380,000 526,080 1.3844 0.613 0.613 0.622 0.613 0.622 855,293 0.6151 0.00%
2015-07-20 0 1.380 1.360 1.400 1.380 1.400 186,000 257,600 1.3849 0.613 0.604 0.622 0.613 0.622 418,643 0.6153 -1.43%
2015-07-17 0 1.400 1.390 1.400 1.390 1.400 86,000 120,160 1.3972 0.622 0.618 0.622 0.618 0.622 193,566 0.6208 2.94%
2015-07-16 0 1.360 1.360 1.400 1.360 1.370 14,000 19,060 1.3614 0.604 0.604 0.622 0.604 0.609 31,511 0.6049 -2.86%
2015-07-15 0 1.400 1.360 1.420 1.360 1.400 42,000 58,700 1.3976 0.622 0.604 0.631 0.604 0.622 94,532 0.6210 0.72%
2015-07-14 0 1.390 1.360 1.390 1.360 1.400 14,000 19,120 1.3657 0.618 0.604 0.618 0.604 0.622 31,511 0.6068 -0.71%
2015-07-13 0 1.400 1.340 1.400 1.320 1.400 24,000 31,900 1.3292 0.622 0.595 0.622 0.586 0.622 54,018 0.5905 6.87%
2015-07-10 0 1.310 1.310 1.350 1.300 1.380 70,000 94,520 1.3503 0.582 0.582 0.600 0.578 0.613 157,554 0.5999 -3.68%
2015-07-09 0 1.360 1.260 1.360 1.200 1.430 180,300 225,220 1.2491 0.604 0.560 0.604 0.533 0.635 405,814 0.5550 14.29%
2015-07-08 0 1.190 1.170 1.190 1.150 1.200 248,000 289,720 1.1682 0.529 0.520 0.529 0.511 0.533 558,191 0.5190 -5.56%
2015-07-07 0 1.260 1.250 1.270 1.250 1.280 364,000 462,060 1.2694 0.560 0.555 0.564 0.555 0.569 819,280 0.5640 -6.67%
2015-07-06 0 1.350 1.350 1.400 1.270 1.380 536,000 693,320 1.2935 0.600 0.600 0.622 0.564 0.613 1,206,413 0.5747 -4.93%
2015-07-03 0 1.420 1.410 1.470 1.390 1.470 1,612,000 2,285,420 1.4178 0.631 0.626 0.653 0.618 0.653 3,628,242 0.6299 -2.74%
2015-07-02 0 1.460 1.460 1.480 1.460 1.500 66,000 96,680 1.4648 0.649 0.649 0.658 0.649 0.666 148,551 0.6508 -3.31%
2015-06-30 0 1.510 1.460 1.510 1.460 1.520 110,000 163,200 1.4836 0.671 0.649 0.671 0.649 0.675 247,585 0.6592 0.67%
2015-06-29 0 1.500 1.470 1.500 1.460 1.520 626,000 929,800 1.4853 0.666 0.653 0.666 0.649 0.675 1,408,982 0.6599 -2.60%
2015-06-26 0 1.540 1.530 1.540 1.530 1.600 310,000 485,440 1.5659 0.684 0.680 0.684 0.680 0.711 697,739 0.6957 -1.91%
2015-06-25 0 1.570 1.530 1.570 1.510 1.600 234,000 366,280 1.5653 0.698 0.680 0.698 0.671 0.711 526,680 0.6955 1.95%
2015-06-24 0 1.540 1.530 1.540 1.510 1.570 60,000 92,320 1.5387 0.684 0.680 0.684 0.671 0.698 135,046 0.6836 1.99%
2015-06-23 0 1.510 1.510 1.540 1.460 1.470 300,000 438,280 1.4609 0.671 0.671 0.684 0.649 0.653 675,231 0.6491 -1.95%
2015-06-22 0 1.540 1.510 1.540 1.540 1.550 22,000 33,900 1.5409 0.684 0.671 0.684 0.684 0.689 49,517 0.6846 4.05%
2015-06-19 0 1.480 1.480 1.520 1.460 1.510 424,000 626,440 1.4775 0.658 0.658 0.675 0.649 0.671 954,327 0.6564 -1.33%
2015-06-18 0 1.500 1.500 1.540 1.500 1.550 188,000 287,000 1.5266 0.666 0.666 0.684 0.666 0.689 423,145 0.6783 -1.96%
2015-06-17 0 1.530 1.530 1.550 1.500 1.520 120,000 180,400 1.5033 0.680 0.680 0.689 0.666 0.675 270,092 0.6679 0.66%
2015-06-16 0 1.520 1.500 1.520 1.520 1.520 20,000 30,400 1.5200 0.675 0.666 0.675 0.675 0.675 45,015 0.6753 -0.65%
2015-06-15 0 1.530 1.520 1.570 - - 0 0 - 0.680 0.675 0.698 - - 0 - 0.00%
2015-06-12 0 1.530 1.530 1.570 1.520 1.540 306,000 468,400 1.5307 0.680 0.680 0.698 0.675 0.684 688,736 0.6801 0.00%
2015-06-11 0 1.530 1.530 1.560 1.530 1.600 150,000 234,840 1.5656 0.680 0.680 0.693 0.680 0.711 337,616 0.6956 -2.55%
2015-06-10 0 1.570 1.550 1.580 - - 4,000 6,200 1.5500 0.698 0.689 0.702 - - 9,003 0.6887 0.00%
2015-06-09 0 1.570 1.520 1.570 1.520 1.590 244,000 375,380 1.5384 0.698 0.675 0.698 0.675 0.706 549,188 0.6835 0.64%
2015-06-08 0 1.560 1.560 1.580 1.550 1.580 126,000 197,100 1.5643 0.693 0.693 0.702 0.689 0.702 283,597 0.6950 -2.50%
2015-06-05 0 1.600 1.600 1.630 1.600 1.600 52,000 83,200 1.6000 0.711 0.711 0.724 0.711 0.711 117,040 0.7109 -1.84%
2015-06-04 0 1.630 1.620 1.630 1.580 1.800 950,000 1,559,320 1.6414 0.724 0.720 0.724 0.702 0.800 2,138,232 0.7293 3.16%
2015-06-03 0 1.580 1.580 1.590 1.570 1.590 24,000 38,080 1.5867 0.702 0.702 0.706 0.698 0.706 54,018 0.7049 0.00%
2015-06-02 0 1.580 1.550 1.580 1.550 1.590 88,000 138,380 1.5725 0.702 0.689 0.702 0.689 0.706 198,068 0.6986 1.94%
2015-06-01 0 1.550 1.550 1.610 1.520 1.600 38,000 59,200 1.5579 0.689 0.689 0.715 0.675 0.711 85,529 0.6922 -2.52%
2015-05-29 0 1.590 1.580 1.600 1.580 1.640 108,000 172,460 1.5969 0.706 0.702 0.711 0.702 0.729 243,083 0.7095 -0.62%
2015-05-28 0 1.600 1.590 1.600 1.590 1.650 172,000 277,220 1.6117 0.711 0.706 0.711 0.706 0.733 387,132 0.7161 1.91%
2015-05-27 0 1.570 1.560 1.570 1.560 1.570 110,000 172,040 1.5640 0.698 0.693 0.698 0.693 0.698 247,585 0.6949 -1.87%
2015-05-26 0 1.600 1.600 1.610 1.580 1.620 472,000 753,060 1.5955 0.711 0.711 0.715 0.702 0.720 1,062,364 0.7089 -0.62%
2015-05-22 0 1.610 1.600 1.620 1.550 1.650 1,202,000 1,934,640 1.6095 0.715 0.711 0.720 0.689 0.733 2,705,426 0.7151 4.55%
2015-05-21 0 1.540 1.530 1.590 1.510 1.600 972,000 1,520,660 1.5645 0.684 0.680 0.706 0.671 0.711 2,187,749 0.6951 2.67%
2015-05-20 0 1.500 1.500 1.530 1.500 1.500 30,000 45,000 1.5000 0.666 0.666 0.680 0.666 0.666 67,523 0.6664 -1.96%
2015-05-19 0 1.530 1.530 1.540 1.480 1.530 248,000 376,100 1.5165 0.680 0.680 0.684 0.658 0.680 558,191 0.6738 4.08%
2015-05-18 0 1.470 1.470 1.490 1.460 1.490 322,000 473,340 1.4700 0.653 0.653 0.662 0.649 0.662 724,748 0.6531 -1.34%
2015-05-15 0 1.490 1.490 1.520 1.460 1.500 306,000 453,320 1.4814 0.662 0.662 0.675 0.649 0.666 688,736 0.6582 1.36%
2015-05-14 0 1.470 1.460 1.480 1.460 1.560 1,174,000 1,758,120 1.4975 0.653 0.649 0.658 0.649 0.693 2,642,404 0.6653 -2.00%
2015-05-13 0 1.500 1.480 1.510 1.480 1.500 210,000 314,800 1.4990 0.666 0.658 0.671 0.658 0.666 472,662 0.6660 1.35%
2015-05-12 0 1.480 1.480 1.490 1.480 1.490 108,000 160,480 1.4859 0.658 0.658 0.662 0.658 0.662 243,083 0.6602 -1.99%
2015-05-11 0 1.510 1.500 1.510 1.500 1.530 114,000 172,800 1.5158 0.671 0.666 0.671 0.666 0.680 256,588 0.6735 0.67%
2015-05-08 0 1.500 1.500 1.520 1.500 1.630 340,000 534,520 1.5721 0.666 0.666 0.675 0.666 0.724 765,262 0.6985 1.35%
2015-05-07 0 1.480 1.470 1.480 1.480 1.490 98,000 145,200 1.4816 0.658 0.653 0.658 0.658 0.662 220,575 0.6583 -2.63%
2015-05-06 0 1.520 1.520 1.540 1.520 1.550 50,000 77,100 1.5420 0.675 0.675 0.684 0.675 0.689 112,539 0.6851 0.66%
2015-05-05 0 1.510 1.510 1.540 1.500 1.640 506,000 783,760 1.5489 0.671 0.671 0.684 0.666 0.729 1,138,890 0.6882 -1.95%
2015-05-04 0 1.540 1.520 1.540 1.460 1.560 834,000 1,241,620 1.4888 0.684 0.675 0.684 0.649 0.693 1,877,142 0.6614 4.05%
2015-04-30 0 1.480 1.480 1.490 1.460 1.480 160,000 236,020 1.4751 0.658 0.658 0.662 0.649 0.658 360,123 0.6554 1.37%
2015-04-29 0 1.460 1.460 1.470 1.460 1.490 42,000 61,720 1.4695 0.649 0.649 0.653 0.649 0.662 94,532 0.6529 -1.35%
2015-04-28 0 1.480 1.480 1.490 1.460 1.480 224,000 331,120 1.4782 0.658 0.658 0.662 0.649 0.658 504,173 0.6568 0.00%
2015-04-27 0 1.480 1.450 1.480 1.450 1.500 130,000 192,760 1.4828 0.658 0.644 0.658 0.644 0.666 292,600 0.6588 0.00%
2015-04-24 0 1.480 1.440 1.480 1.480 1.490 230,000 340,500 1.4804 0.658 0.640 0.658 0.658 0.662 517,677 0.6577 -1.33%
2015-04-23 0 1.500 1.480 1.500 1.460 1.510 322,000 478,520 1.4861 0.666 0.658 0.666 0.649 0.671 724,748 0.6603 1.35%
2015-04-22 0 1.480 1.470 1.480 1.450 1.500 226,000 331,400 1.4664 0.658 0.653 0.658 0.644 0.666 508,674 0.6515 2.07%
2015-04-21 0 1.450 1.430 1.470 1.420 1.450 48,000 68,760 1.4325 0.644 0.635 0.653 0.631 0.644 108,037 0.6364 2.11%
2015-04-20 0 1.420 1.420 1.450 1.400 1.490 148,000 213,320 1.4414 0.631 0.631 0.644 0.622 0.662 333,114 0.6404 -3.40%
2015-04-17 0 1.470 1.460 1.490 1.420 1.470 66,000 95,040 1.4400 0.653 0.649 0.662 0.631 0.653 148,551 0.6398 -2.65%
2015-04-16 0 1.510 1.510 1.530 1.500 1.510 102,000 153,800 1.5078 0.671 0.671 0.680 0.666 0.671 229,579 0.6699 0.67%
2015-04-15 0 1.500 1.500 1.550 1.500 1.520 104,000 156,800 1.5077 0.666 0.666 0.689 0.666 0.675 234,080 0.6699 -1.32%
2015-04-14 0 1.520 1.520 1.540 1.470 1.710 624,000 950,960 1.5240 0.675 0.675 0.684 0.653 0.760 1,404,481 0.6771 3.40%
2015-04-13 0 1.470 1.470 1.480 1.440 1.480 182,000 265,880 1.4609 0.653 0.653 0.658 0.640 0.658 409,640 0.6491 1.38%
2015-04-10 0 1.450 1.440 1.450 1.440 1.470 222,000 321,520 1.4483 0.644 0.640 0.644 0.640 0.653 499,671 0.6435 0.69%
2015-04-09 0 1.440 1.440 1.450 1.400 1.480 600,000 863,960 1.4399 0.640 0.640 0.644 0.622 0.658 1,350,462 0.6398 -0.69%
2015-04-08 0 1.450 1.450 1.500 1.390 1.400 74,000 102,880 1.3903 0.644 0.644 0.666 0.618 0.622 166,557 0.6177 4.32%
2015-04-02 0 1.390 1.380 1.410 1.390 1.390 34,000 47,140 1.3865 0.618 0.613 0.626 0.618 0.618 76,526 0.6160 -1.42%
2015-04-01 0 1.410 1.400 1.420 1.410 1.410 130,000 183,300 1.4100 0.626 0.622 0.631 0.626 0.626 292,600 0.6265 0.00%
2015-03-31 0 1.410 1.400 1.410 1.410 1.410 50,000 70,500 1.4100 0.626 0.622 0.626 0.626 0.626 112,539 0.6265 0.71%
2015-03-30 0 1.400 1.390 1.400 1.390 1.410 742,000 1,038,840 1.4001 0.622 0.618 0.622 0.618 0.626 1,670,072 0.6220 -1.41%
2015-03-27 0 1.420 1.420 1.430 1.400 1.450 458,000 650,020 1.4193 0.631 0.631 0.635 0.622 0.644 1,030,853 0.6306 -1.39%
2015-03-26 0 1.440 1.410 1.460 1.390 1.440 74,000 104,360 1.4103 0.640 0.626 0.649 0.618 0.640 166,557 0.6266 3.60%
2015-03-25 0 1.390 1.380 1.420 - - 0 0 - 0.618 0.613 0.631 - - 0 - 0.00%
2015-03-24 0 1.390 1.390 1.420 1.390 1.390 34,000 47,260 1.3900 0.618 0.618 0.631 0.618 0.618 76,526 0.6176 -0.71%
2015-03-23 0 1.400 1.390 1.500 - - 0 0 - 0.622 0.618 0.666 - - 0 - 0.00%
2015-03-20 0 1.400 1.390 1.500 - - 0 0 - 0.622 0.618 0.666 - - 0 - 0.00%
2015-03-19 0 1.400 1.400 1.500 1.400 1.400 612,000 855,800 1.3984 0.622 0.622 0.666 0.622 0.622 1,377,471 0.6213 0.72%
2015-03-18 0 1.390 1.370 1.500 - - 0 0 - 0.618 0.609 0.666 - - 0 - 0.00%
2015-03-17 0 1.390 1.390 1.500 1.390 1.400 68,000 95,080 1.3982 0.618 0.618 0.666 0.618 0.622 153,052 0.6212 -0.71%
2015-03-16 0 1.400 1.400 1.440 - - 0 0 - 0.622 0.622 0.640 - - 0 - 0.00%
2015-03-13 0 1.400 1.400 1.440 1.400 1.400 18,000 25,200 1.4000 0.622 0.622 0.640 0.622 0.622 40,514 0.6220 0.00%
2015-03-12 0 1.400 1.400 1.430 1.390 1.390 28,000 38,920 1.3900 0.622 0.622 0.635 0.618 0.618 63,022 0.6176 0.00%
2015-03-11 0 1.400 1.400 1.440 1.400 1.410 48,000 67,480 1.4058 0.622 0.622 0.640 0.622 0.626 108,037 0.6246 -0.71%
2015-03-10 0 1.410 1.410 1.440 - - 0 0 - 0.626 0.626 0.640 - - 0 - 0.00%
2015-03-09 0 1.410 1.410 1.480 - - 0 0 - 0.626 0.626 0.658 - - 0 - 0.00%
2015-03-06 0 1.410 1.410 1.420 1.410 1.420 18,000 25,500 1.4167 0.626 0.626 0.631 0.626 0.631 40,514 0.6294 -0.70%
2015-03-05 0 1.420 1.420 1.500 1.420 1.430 94,000 134,180 1.4274 0.631 0.631 0.666 0.631 0.635 211,572 0.6342 -0.70%
2015-03-04 0 1.430 1.420 1.430 1.430 1.430 40,000 57,200 1.4300 0.635 0.631 0.635 0.635 0.635 90,031 0.6353 0.00%
2015-03-03 0 1.430 1.430 1.440 1.420 1.420 4,000 5,680 1.4200 0.635 0.635 0.640 0.631 0.631 9,003 0.6309 -1.38%
2015-03-02 0 1.450 1.420 1.450 - - 0 0 - 0.644 0.631 0.644 - - 0 - -0.68%
2015-02-27 0 1.460 1.460 1.480 1.450 1.450 6,000 8,700 1.4500 0.649 0.649 0.658 0.644 0.644 13,505 0.6442 0.69%
2015-02-26 0 1.450 1.430 1.450 1.410 1.450 18,000 25,580 1.4211 0.644 0.635 0.644 0.626 0.644 40,514 0.6314 0.69%
2015-02-25 0 1.440 1.440 1.460 1.440 1.440 40,000 57,600 1.4400 0.640 0.640 0.649 0.640 0.640 90,031 0.6398 -1.37%
2015-02-24 0 1.460 1.440 1.460 1.480 1.480 10,000 14,800 1.4800 0.649 0.640 0.649 0.658 0.658 22,508 0.6576 -1.35%
2015-02-23 0 1.480 1.430 1.490 1.480 1.480 2,000 2,960 1.4800 0.658 0.635 0.662 0.658 0.658 4,502 0.6576 -0.67%
2015-02-18 0 1.490 1.410 1.490 1.490 1.490 2,000 2,980 1.4900 0.662 0.626 0.662 0.662 0.662 4,502 0.6620 0.00%
2015-02-17 0 1.490 1.430 1.500 - - 0 0 - 0.662 0.635 0.666 - - 0 - 0.00%
2015-02-16 0 1.490 1.430 1.490 - - 0 0 - 0.662 0.635 0.662 - - 0 - -2.61%
2015-02-13 0 1.530 1.420 1.540 1.410 1.530 18,000 26,580 1.4767 0.680 0.631 0.684 0.626 0.680 40,514 0.6561 6.99%
2015-02-12 0 1.430 1.420 1.530 - - 0 0 - 0.635 0.631 0.680 - - 0 - 0.00%
2015-02-11 0 1.430 1.430 1.520 1.430 1.430 6,000 8,580 1.4300 0.635 0.635 0.675 0.635 0.635 13,505 0.6353 0.00%
2015-02-10 0 1.430 1.430 1.540 - - 0 0 - 0.635 0.635 0.684 - - 0 - 0.00%
2015-02-09 0 1.430 1.430 1.480 1.430 1.440 136,000 195,700 1.4390 0.635 0.635 0.658 0.635 0.640 306,105 0.6393 -0.69%
2015-02-06 0 1.440 1.430 1.440 1.440 1.440 10,000 14,400 1.4400 0.640 0.635 0.640 0.640 0.640 22,508 0.6398 0.00%
2015-02-05 0 1.440 1.440 1.480 - - 0 0 - 0.640 0.640 0.658 - - 0 - 0.70%
2015-02-04 0 1.430 1.430 1.480 1.410 1.430 54,000 76,380 1.4144 0.635 0.635 0.658 0.626 0.635 121,542 0.6284 -1.38%
2015-02-03 0 1.450 1.450 1.550 1.440 1.440 10,000 14,400 1.4400 0.644 0.644 0.689 0.640 0.640 22,508 0.6398 -0.68%
2015-02-02 0 1.460 1.460 1.550 1.440 1.450 34,000 49,260 1.4488 0.649 0.649 0.689 0.640 0.644 76,526 0.6437 -2.67%
2015-01-30 0 1.500 1.450 1.560 1.430 1.500 172,000 249,420 1.4501 0.666 0.644 0.693 0.635 0.666 387,132 0.6443 -2.60%
2015-01-29 0 1.540 1.440 1.550 - - 0 0 - 0.684 0.640 0.689 - - 0 - 0.00%
2015-01-28 0 1.540 1.510 1.550 - - 0 0 - 0.684 0.671 0.689 - - 0 - 0.00%
2015-01-27 0 1.540 1.460 1.540 1.540 1.550 50,000 77,340 1.5468 0.684 0.649 0.684 0.684 0.689 112,539 0.6872 4.05%
2015-01-26 0 1.480 1.430 1.550 1.470 1.480 108,000 159,680 1.4785 0.658 0.635 0.689 0.653 0.658 243,083 0.6569 0.00%
2015-01-23 0 1.480 1.450 1.480 1.480 1.480 60,000 88,800 1.4800 0.658 0.644 0.658 0.658 0.658 135,046 0.6576 0.00%
2015-01-22 0 1.480 1.430 1.480 1.430 1.480 32,000 47,180 1.4744 0.658 0.635 0.658 0.635 0.658 72,025 0.6551 4.96%
2015-01-21 0 1.410 1.410 1.440 1.410 1.430 10,000 14,140 1.4140 0.626 0.626 0.640 0.626 0.635 22,508 0.6282 -4.08%
2015-01-20 0 1.470 1.440 1.480 1.440 1.470 74,000 107,240 1.4492 0.653 0.640 0.658 0.640 0.653 166,557 0.6439 1.38%
2015-01-19 0 1.450 1.400 1.450 1.400 1.470 96,000 139,120 1.4492 0.644 0.622 0.644 0.622 0.653 216,074 0.6439 -2.03%
2015-01-16 0 1.480 1.480 1.520 - - 0 0 - 0.658 0.658 0.675 - - 0 - 1.37%
2015-01-15 0 1.460 1.440 1.500 - - 0 0 - 0.649 0.640 0.666 - - 0 - 0.00%
2015-01-14 0 1.460 1.450 1.520 1.460 1.470 44,000 64,380 1.4632 0.649 0.644 0.675 0.649 0.653 99,034 0.6501 -1.35%
2015-01-13 0 1.480 1.450 1.550 1.480 1.480 50,000 74,300 1.4860 0.658 0.644 0.689 0.658 0.658 112,539 0.6602 0.00%
2015-01-12 0 1.480 1.420 1.500 - - 0 0 - 0.658 0.631 0.666 - - 0 - 0.00%
2015-01-09 0 1.480 1.420 1.480 1.500 1.500 72,000 108,000 1.5000 0.658 0.631 0.658 0.666 0.666 162,055 0.6664 2.78%
2015-01-08 0 1.440 1.440 1.500 1.400 1.410 100,000 140,060 1.4006 0.640 0.640 0.666 0.622 0.626 225,077 0.6223 -2.70%
2015-01-07 0 1.480 1.440 1.520 - - 0 0 - 0.658 0.640 0.675 - - 0 - 0.00%
2015-01-06 0 1.480 1.440 1.520 - - 0 0 - 0.658 0.640 0.675 - - 0 - 0.00%
2015-01-05 0 1.480 1.480 1.520 - - 0 0 - 0.658 0.658 0.675 - - 0 - 0.00%
2015-01-02 0 1.480 1.480 1.520 1.430 1.450 230,000 333,300 1.4491 0.658 0.658 0.675 0.635 0.644 517,677 0.6438 -2.63%
2014-12-31 0 1.520 1.440 1.530 1.520 1.520 2,000 3,040 1.5200 0.675 0.640 0.680 0.675 0.675 4,502 0.6753 2.01%
2014-12-30 0 1.490 1.490 1.530 1.450 1.540 130,000 189,400 1.4569 0.662 0.662 0.680 0.644 0.684 292,600 0.6473 0.68%
2014-12-29 0 1.480 1.480 1.520 1.460 1.460 28,000 40,880 1.4600 0.658 0.658 0.675 0.649 0.649 63,022 0.6487 -2.63%
2014-12-24 0 1.520 1.440 1.520 - - 0 0 - 0.675 0.640 0.675 - - 0 - 0.00%
2014-12-23 0 1.520 1.430 1.550 1.400 1.520 254,000 362,880 1.4287 0.675 0.635 0.689 0.622 0.675 571,696 0.6347 5.56%
2014-12-22 0 1.440 1.440 1.540 - - 0 0 - 0.640 0.640 0.684 - - 0 - 0.00%
2014-12-19 0 1.440 1.430 1.550 - - 0 0 - 0.640 0.635 0.689 - - 0 - 0.00%
2014-12-18 0 1.440 1.430 1.550 1.430 1.540 38,000 55,140 1.4511 0.640 0.635 0.689 0.635 0.684 85,529 0.6447 -2.04%
2014-12-17 0 1.470 1.460 1.470 1.480 1.580 244,000 365,400 1.4975 0.653 0.649 0.653 0.658 0.702 549,188 0.6653 -1.34%
2014-12-16 0 1.490 1.480 1.540 - - 0 0 - 0.662 0.658 0.684 - - 0 - 0.00%
2014-12-15 0 1.490 1.480 1.510 1.490 1.490 36,000 53,640 1.4900 0.662 0.658 0.671 0.662 0.662 81,028 0.6620 -0.67%
2014-12-12 0 1.500 1.490 1.500 1.500 1.500 20,000 30,000 1.5000 0.666 0.662 0.666 0.666 0.666 45,015 0.6664 0.00%
2014-12-11 0 1.500 1.490 1.500 1.500 1.500 494,000 741,000 1.5000 0.666 0.662 0.666 0.666 0.666 1,111,881 0.6664 2.04%
2014-12-10 0 1.510 1.510 1.560 1.510 1.510 102,000 154,340 1.5131 0.653 0.653 0.675 0.653 0.653 235,826 0.6545 -1.31%
2014-12-09 0 1.530 1.510 1.530 - - 0 0 - 0.662 0.653 0.662 - - 0 - 0.00%
2014-12-08 0 1.530 1.530 1.600 1.500 1.530 90,000 137,320 1.5258 0.662 0.662 0.692 0.649 0.662 208,081 0.6599 0.66%
2014-12-05 0 1.520 1.520 1.580 1.520 1.570 178,000 272,380 1.5302 0.657 0.657 0.683 0.657 0.679 411,539 0.6619 0.00%
2014-12-04 0 1.520 1.520 1.550 1.510 1.550 144,000 221,620 1.5390 0.657 0.657 0.670 0.653 0.670 332,930 0.6657 -3.18%
2014-12-03 0 1.570 1.570 1.610 1.560 1.630 142,000 228,700 1.6106 0.679 0.679 0.696 0.675 0.705 328,306 0.6966 0.00%
2014-12-02 0 1.570 1.570 1.580 1.570 1.570 34,000 53,380 1.5700 0.679 0.679 0.683 0.679 0.679 78,609 0.6791 -1.26%
2014-12-01 0 1.590 1.520 1.590 1.520 1.590 34,000 51,980 1.5288 0.688 0.657 0.688 0.657 0.688 78,609 0.6613 3.25%
2014-11-28 0 1.540 1.540 1.620 1.530 1.620 38,000 58,540 1.5405 0.666 0.666 0.701 0.662 0.701 87,857 0.6663 1.32%
2014-11-27 0 1.520 1.520 1.620 1.480 1.480 2,000 2,960 1.4800 0.657 0.657 0.701 0.640 0.640 4,624 0.6401 0.66%
2014-11-26 0 1.510 1.490 1.520 1.480 1.510 142,000 212,080 1.4935 0.653 0.644 0.657 0.640 0.653 328,306 0.6460 -1.31%
2014-11-25 0 1.530 1.520 1.580 1.530 1.530 20,000 30,600 1.5300 0.662 0.657 0.683 0.662 0.662 46,240 0.6618 0.66%
2014-11-24 0 1.520 1.520 1.550 1.520 1.530 80,000 121,600 1.5200 0.657 0.657 0.670 0.657 0.662 184,961 0.6574 -1.94%
2014-11-21 0 1.550 1.510 1.550 1.510 1.550 22,000 33,780 1.5355 0.670 0.653 0.670 0.653 0.670 50,864 0.6641 0.00%
2014-11-20 0 1.550 1.550 1.580 - - 0 0 - 0.670 0.670 0.683 - - 0 - 0.00%
2014-11-19 0 1.550 1.550 1.560 1.490 1.590 124,000 190,960 1.5400 0.670 0.670 0.675 0.644 0.688 286,690 0.6661 4.03%
2014-11-18 0 1.490 1.490 1.580 1.490 1.490 46,000 68,340 1.4857 0.644 0.644 0.683 0.644 0.644 106,353 0.6426 -1.97%
2014-11-17 0 1.520 1.520 1.600 1.520 1.520 10,000 15,200 1.5200 0.657 0.657 0.692 0.657 0.657 23,120 0.6574 0.00%
2014-11-14 0 1.520 1.520 1.560 1.470 1.520 64,000 96,940 1.5147 0.657 0.657 0.675 0.636 0.657 147,969 0.6551 -2.56%
2014-11-13 0 1.560 1.560 1.570 1.560 1.560 36,000 56,160 1.5600 0.675 0.675 0.679 0.675 0.675 83,233 0.6747 0.00%
2014-11-12 0 1.560 1.560 1.570 1.560 1.560 6,000 9,360 1.5600 0.675 0.675 0.679 0.675 0.675 13,872 0.6747 0.00%
2014-11-11 0 1.560 1.550 1.560 1.530 1.560 62,000 95,920 1.5471 0.675 0.670 0.675 0.662 0.675 143,345 0.6692 -0.64%
2014-11-10 0 1.570 1.540 1.570 1.540 1.580 26,000 40,840 1.5708 0.679 0.666 0.679 0.666 0.683 60,112 0.6794 2.61%
2014-11-07 0 1.530 1.530 1.540 1.530 1.530 48,000 73,440 1.5300 0.662 0.662 0.666 0.662 0.662 110,977 0.6618 -0.65%
2014-11-06 0 1.540 1.540 1.550 1.500 1.540 462,000 703,820 1.5234 0.666 0.666 0.670 0.649 0.666 1,068,151 0.6589 0.00%
2014-11-05 0 1.540 1.530 1.570 1.540 1.540 34,000 52,360 1.5400 0.666 0.662 0.679 0.666 0.666 78,609 0.6661 0.00%
2014-11-04 0 1.540 1.540 1.550 1.530 1.530 6,000 9,180 1.5300 0.666 0.666 0.670 0.662 0.662 13,872 0.6618 -1.28%
2014-11-03 0 1.560 1.560 1.570 1.550 1.560 28,000 43,640 1.5586 0.675 0.675 0.679 0.670 0.675 64,736 0.6741 0.00%
2014-10-31 0 1.560 1.520 1.560 1.560 1.580 60,000 94,080 1.5680 0.675 0.657 0.675 0.675 0.683 138,721 0.6782 -0.64%
2014-10-30 0 1.570 1.530 1.600 1.470 1.570 48,020 74,290 1.5471 0.679 0.662 0.692 0.636 0.679 111,023 0.6691 1.29%
2014-10-29 0 1.550 1.500 1.550 1.450 1.570 260,000 392,440 1.5094 0.670 0.649 0.670 0.627 0.679 601,124 0.6528 -1.27%
2014-10-28 0 1.570 1.560 1.580 1.550 1.570 98,309 154,165 1.5682 0.679 0.675 0.683 0.670 0.679 227,292 0.6783 -0.63%
2014-10-27 0 1.580 1.550 1.580 - - 0 0 - 0.683 0.670 0.683 - - 0 - -0.63%
2014-10-24 0 1.590 1.560 1.590 1.560 1.590 350,000 552,140 1.5775 0.688 0.675 0.688 0.675 0.688 809,206 0.6823 1.27%
2014-10-23 0 1.570 1.570 1.600 1.570 1.570 28,000 43,880 1.5671 0.679 0.679 0.692 0.679 0.679 64,736 0.6778 -0.63%
2014-10-22 0 1.580 1.570 1.580 1.560 1.580 56,000 87,960 1.5707 0.683 0.679 0.683 0.675 0.683 129,473 0.6794 0.00%
2014-10-21 0 1.580 1.550 1.580 1.580 1.580 22,000 34,760 1.5800 0.683 0.670 0.683 0.683 0.683 50,864 0.6834 0.00%
2014-10-20 0 1.580 1.580 1.630 1.580 1.580 14,000 22,120 1.5800 0.683 0.683 0.705 0.683 0.683 32,368 0.6834 0.00%
2014-10-17 0 1.580 1.580 1.600 1.560 1.570 20,000 31,300 1.5650 0.683 0.683 0.692 0.675 0.679 46,240 0.6769 0.00%
2014-10-16 0 1.580 1.570 1.580 1.600 1.610 492,000 788,440 1.6025 0.683 0.679 0.683 0.692 0.696 1,137,512 0.6931 0.00%
2014-10-15 0 1.580 1.560 1.580 1.580 1.580 15,737 24,864 1.5800 0.683 0.675 0.683 0.683 0.683 36,384 0.6834 -0.63%
2014-10-14 0 1.590 1.580 1.630 - - 0 0 - 0.688 0.683 0.705 - - 0 - 0.00%
2014-10-13 0 1.590 1.560 1.590 1.550 1.590 154,000 241,220 1.5664 0.688 0.675 0.688 0.670 0.688 356,050 0.6775 0.63%
2014-10-10 0 1.580 1.580 1.640 1.580 1.580 50,000 79,000 1.5800 0.683 0.683 0.709 0.683 0.683 115,601 0.6834 0.00%
2014-10-09 0 1.580 1.580 1.600 1.570 1.630 142,000 225,700 1.5894 0.683 0.683 0.692 0.679 0.705 328,306 0.6875 0.00%
2014-10-08 0 1.580 1.580 1.590 1.580 1.590 24,000 38,120 1.5883 0.683 0.683 0.688 0.683 0.688 55,488 0.6870 0.00%
2014-10-07 0 1.580 1.580 1.620 1.570 1.620 42,000 67,140 1.5986 0.683 0.683 0.701 0.679 0.701 97,105 0.6914 -0.63%
2014-10-06 0 1.590 1.580 1.640 1.560 1.600 476,000 752,320 1.5805 0.688 0.683 0.709 0.675 0.692 1,100,519 0.6836 0.63%
2014-10-03 0 1.580 1.580 1.600 1.570 1.590 160,000 252,300 1.5769 0.683 0.683 0.692 0.679 0.688 369,923 0.6820 -0.63%
2014-09-30 0 1.590 1.580 1.600 1.560 1.590 204,000 322,400 1.5804 0.688 0.683 0.692 0.675 0.688 471,651 0.6836 0.00%
2014-09-29 0 1.590 1.590 1.600 1.580 1.600 34,000 54,060 1.5900 0.688 0.688 0.692 0.683 0.692 78,609 0.6877 -0.62%
2014-09-26 0 1.600 1.600 1.620 1.570 1.660 110,000 178,120 1.6193 0.692 0.692 0.701 0.679 0.718 254,322 0.7004 1.27%
2014-09-25 0 1.580 1.580 1.630 1.580 1.630 398,000 638,600 1.6045 0.683 0.683 0.705 0.683 0.705 920,182 0.6940 -1.86%
2014-09-24 0 1.610 1.610 1.630 1.610 1.630 198,000 321,700 1.6247 0.696 0.696 0.705 0.696 0.705 457,779 0.7027 -1.23%
2014-09-23 0 1.630 1.630 1.650 1.630 1.640 52,000 84,960 1.6338 0.705 0.705 0.714 0.705 0.709 120,225 0.7067 0.62%
2014-09-22 0 1.620 1.620 1.640 1.600 1.650 228,000 371,060 1.6275 0.701 0.701 0.709 0.692 0.714 527,140 0.7039 -0.61%
2014-09-19 0 1.630 1.630 1.650 1.570 1.770 1,792,000 2,958,280 1.6508 0.705 0.705 0.714 0.679 0.766 4,143,132 0.7140 -9.44%
2014-09-18 0 1.800 1.790 1.800 1.790 1.800 50,000 89,700 1.7940 0.779 0.774 0.779 0.774 0.779 115,601 0.7759 0.56%
2014-09-17 0 1.790 1.790 1.810 1.790 1.800 60,000 107,700 1.7950 0.774 0.774 0.783 0.774 0.779 138,721 0.7764 0.00%
2014-09-16 0 1.790 1.790 1.820 1.790 1.790 12,000 21,480 1.7900 0.774 0.774 0.787 0.774 0.774 27,744 0.7742 -0.56%
2014-09-15 0 1.800 1.800 1.820 1.780 1.800 72,000 128,720 1.7878 0.779 0.779 0.787 0.770 0.779 166,465 0.7733 -1.10%
2014-09-12 0 1.820 1.790 1.820 1.800 1.850 58,000 106,340 1.8334 0.787 0.774 0.787 0.779 0.800 134,097 0.7930 1.11%
2014-09-11 0 1.800 1.780 1.800 1.800 1.800 86,000 154,800 1.8000 0.779 0.770 0.779 0.779 0.779 198,833 0.7785 1.12%
2014-09-10 0 1.780 1.780 1.820 1.770 1.830 326,000 580,980 1.7821 0.770 0.770 0.787 0.766 0.792 753,717 0.7708 -0.56%
2014-09-08 0 1.790 1.790 1.850 1.760 1.780 160,000 282,660 1.7666 0.774 0.774 0.800 0.761 0.770 369,923 0.7641 -0.56%
2014-09-05 0 1.800 1.800 1.850 1.800 1.800 64,000 115,200 1.8000 0.779 0.779 0.800 0.779 0.779 147,969 0.7785 1.12%
2014-09-04 0 1.780 1.780 1.820 1.780 1.820 252,000 452,440 1.7954 0.770 0.770 0.787 0.770 0.787 582,628 0.7766 -2.73%
2014-09-03 0 1.830 1.800 1.830 1.780 1.830 36,000 64,740 1.7983 0.792 0.779 0.792 0.770 0.792 83,233 0.7778 1.67%
2014-09-02 0 1.800 1.800 1.830 1.800 1.810 18,000 32,460 1.8033 0.779 0.779 0.792 0.779 0.783 41,616 0.7800 -0.55%
2014-09-01 0 1.810 1.780 1.850 - - 6,000 10,680 1.7800 0.783 0.770 0.800 - - 13,872 0.7699 0.00%
2014-08-29 0 1.810 1.790 1.810 1.810 1.810 2,000 3,620 1.8100 0.783 0.774 0.783 0.783 0.783 4,624 0.7829 -1.09%
2014-08-28 0 1.830 1.790 1.830 1.810 1.840 8,000 14,660 1.8325 0.792 0.774 0.792 0.783 0.796 18,496 0.7926 2.81%
2014-08-27 0 1.780 1.780 1.830 1.770 1.810 176,000 315,760 1.7941 0.770 0.770 0.792 0.766 0.783 406,915 0.7760 -1.11%
2014-08-26 0 1.800 1.800 1.820 1.800 1.800 100,000 180,000 1.8000 0.779 0.779 0.787 0.779 0.779 231,202 0.7785 0.00%
2014-08-25 0 1.800 1.800 1.820 1.780 1.810 190,000 340,400 1.7916 0.779 0.779 0.787 0.770 0.783 439,283 0.7749 -0.55%
2014-08-22 0 1.810 1.810 1.820 1.810 1.810 78,000 141,180 1.8100 0.783 0.783 0.787 0.783 0.783 180,337 0.7829 0.56%
2014-08-21 0 1.800 1.800 1.830 1.800 1.820 306,000 552,400 1.8052 0.779 0.779 0.792 0.779 0.787 707,477 0.7808 -2.70%
2014-08-20 0 1.850 1.810 1.850 1.800 1.850 60,000 109,280 1.8213 0.800 0.783 0.800 0.779 0.800 138,721 0.7878 0.54%
2014-08-19 0 1.840 1.820 1.840 1.830 1.860 220,000 405,660 1.8439 0.796 0.787 0.796 0.792 0.804 508,643 0.7975 1.66%
2014-08-18 0 1.810 1.810 1.830 1.800 1.800 280,000 504,000 1.8000 0.783 0.783 0.792 0.779 0.779 647,364 0.7785 0.00%
2014-08-15 0 1.810 1.810 1.840 1.800 1.830 200,000 363,120 1.8156 0.783 0.783 0.796 0.779 0.792 462,403 0.7853 -1.09%
2014-08-14 0 1.830 1.830 1.850 1.820 1.870 328,000 609,060 1.8569 0.792 0.792 0.800 0.787 0.809 758,341 0.8031 -2.14%
2014-08-13 0 1.870 1.830 1.870 1.880 1.900 110,000 207,000 1.8818 0.809 0.792 0.809 0.813 0.822 254,322 0.8139 0.00%
2014-08-12 0 1.870 1.820 1.880 1.800 1.870 1,412,000 2,591,100 1.8351 0.809 0.787 0.813 0.779 0.809 3,264,566 0.7937 2.19%
2014-08-11 0 1.830 1.830 1.850 1.830 1.870 496,000 913,720 1.8422 0.792 0.792 0.800 0.792 0.809 1,146,760 0.7968 -1.61%
2014-08-08 0 1.950 1.930 1.950 1.900 1.970 1,344,000 2,610,760 1.9425 0.804 0.796 0.804 0.784 0.813 3,257,705 0.8014 3.72%
2014-08-07 0 1.880 1.880 1.910 1.880 1.920 558,000 1,062,660 1.9044 0.776 0.776 0.788 0.776 0.792 1,352,529 0.7857 -1.05%
2014-08-06 0 1.900 1.900 1.940 1.880 1.940 270,000 516,720 1.9138 0.784 0.784 0.800 0.776 0.800 654,450 0.7895 -1.04%
2014-08-05 0 1.920 1.920 1.940 1.890 1.950 118,000 224,200 1.9000 0.792 0.792 0.800 0.780 0.804 286,019 0.7839 0.00%
2014-08-04 0 1.920 1.870 1.920 1.870 1.990 214,000 415,760 1.9428 0.792 0.771 0.792 0.771 0.821 518,712 0.8015 3.78%
2014-08-01 0 1.850 1.850 1.880 1.840 1.860 272,000 502,480 1.8474 0.763 0.763 0.776 0.759 0.767 659,297 0.7621 0.00%
2014-07-31 0 1.850 1.850 1.860 1.840 1.870 126,000 233,400 1.8524 0.763 0.763 0.767 0.759 0.771 305,410 0.7642 0.00%
2014-07-30 0 1.850 1.850 1.880 1.840 1.930 524,000 981,220 1.8726 0.763 0.763 0.776 0.759 0.796 1,270,117 0.7725 -1.07%
2014-07-29 0 1.870 1.870 1.880 1.870 1.890 218,000 409,500 1.8784 0.771 0.771 0.776 0.771 0.780 528,407 0.7750 -1.06%
2014-07-28 0 1.890 1.890 1.910 1.890 1.900 18,000 34,100 1.8944 0.780 0.780 0.788 0.780 0.784 43,630 0.7816 -0.53%
2014-07-25 0 1.900 1.890 1.900 1.900 1.900 30,000 57,000 1.9000 0.784 0.780 0.784 0.784 0.784 72,717 0.7839 0.00%
2014-07-24 0 1.900 1.900 1.930 1.890 1.910 118,000 223,520 1.8942 0.784 0.784 0.796 0.780 0.788 286,019 0.7815 -0.52%
2014-07-23 0 1.910 1.890 1.910 1.860 1.910 242,000 454,500 1.8781 0.788 0.780 0.788 0.767 0.788 586,581 0.7748 1.06%
2014-07-22 0 1.890 1.890 1.930 1.880 1.940 42,000 80,900 1.9262 0.780 0.780 0.796 0.776 0.800 101,803 0.7947 -2.07%
2014-07-21 0 1.930 1.910 1.930 1.880 1.970 144,000 277,820 1.9293 0.796 0.788 0.796 0.776 0.813 349,040 0.7960 2.66%
2014-07-18 0 1.880 1.860 1.890 1.850 1.880 64,000 119,800 1.8719 0.776 0.767 0.780 0.763 0.776 155,129 0.7723 1.62%
2014-07-17 0 1.850 1.850 1.860 1.850 1.850 140,000 259,000 1.8500 0.763 0.763 0.767 0.763 0.763 339,344 0.7632 0.54%
2014-07-16 0 1.840 1.840 1.860 1.840 1.860 454,000 841,060 1.8526 0.759 0.759 0.767 0.759 0.767 1,100,445 0.7643 -1.60%
2014-07-15 0 1.870 1.870 1.880 1.840 1.890 454,000 845,440 1.8622 0.771 0.771 0.776 0.759 0.780 1,100,445 0.7683 1.08%
2014-07-14 0 1.850 1.850 1.860 1.850 1.850 32,000 59,200 1.8500 0.763 0.763 0.767 0.763 0.763 77,564 0.7632 0.00%
2014-07-11 0 1.850 1.850 1.860 1.850 1.860 42,000 77,800 1.8524 0.763 0.763 0.767 0.763 0.767 101,803 0.7642 0.00%
2014-07-10 0 1.850 1.850 1.860 1.840 1.850 184,000 338,720 1.8409 0.763 0.763 0.767 0.759 0.763 445,995 0.7595 -0.54%
2014-07-09 0 1.860 1.840 1.860 1.840 1.860 116,000 213,560 1.8410 0.767 0.759 0.767 0.759 0.767 281,171 0.7595 0.00%
2014-07-08 0 1.860 1.840 1.860 1.840 1.860 104,000 192,540 1.8513 0.767 0.759 0.767 0.759 0.767 252,084 0.7638 0.54%
2014-07-07 0 1.850 1.840 1.850 1.850 1.860 538,000 996,700 1.8526 0.763 0.759 0.763 0.763 0.767 1,304,051 0.7643 -0.54%
2014-07-04 0 1.860 1.860 1.870 1.860 1.860 110,000 204,600 1.8600 0.767 0.767 0.771 0.767 0.767 266,628 0.7674 0.54%
2014-07-03 0 1.850 1.850 1.860 1.840 1.860 232,000 430,740 1.8566 0.763 0.763 0.767 0.759 0.767 562,342 0.7660 0.00%
2014-07-02 0 1.850 1.850 1.880 1.840 1.880 516,000 956,740 1.8541 0.763 0.763 0.776 0.759 0.776 1,250,726 0.7649 0.00%
2014-06-30 0 1.850 1.850 1.860 1.820 1.850 188,000 345,880 1.8398 0.763 0.763 0.767 0.751 0.763 455,691 0.7590 0.00%
2014-06-27 0 1.850 1.830 1.850 1.820 1.860 298,000 550,460 1.8472 0.763 0.755 0.763 0.751 0.767 722,318 0.7621 1.65%
2014-06-26 0 1.820 1.810 1.840 1.810 1.840 46,000 83,680 1.8191 0.751 0.747 0.759 0.747 0.759 111,499 0.7505 0.55%
2014-06-25 0 1.810 1.810 1.840 1.790 1.820 86,000 155,720 1.8107 0.747 0.747 0.759 0.738 0.751 208,454 0.7470 0.00%
2014-06-24 0 1.810 1.810 1.840 1.810 1.840 40,000 72,900 1.8225 0.747 0.747 0.759 0.747 0.759 96,955 0.7519 -1.63%
2014-06-23 0 1.840 1.800 1.840 1.750 1.850 236,000 419,560 1.7778 0.759 0.743 0.759 0.722 0.763 572,037 0.7334 1.66%
2014-06-20 0 1.810 1.830 1.850 1.810 1.850 30,000 54,700 1.8233 0.747 0.755 0.763 0.747 0.763 72,717 0.7522 -2.16%
2014-06-19 0 1.850 1.830 1.850 1.800 1.850 162,000 297,500 1.8364 0.763 0.755 0.763 0.743 0.763 392,670 0.7576 2.78%
2014-06-18 0 1.800 1.800 1.850 1.800 1.800 40,000 72,000 1.8000 0.743 0.743 0.763 0.743 0.743 96,955 0.7426 0.00%
2014-06-17 0 1.800 1.790 1.860 1.800 1.860 482,000 881,180 1.8282 0.743 0.738 0.767 0.743 0.767 1,168,314 0.7542 -3.23%
2014-06-16 0 1.860 1.860 1.900 1.860 1.950 230,000 444,840 1.9341 0.767 0.767 0.784 0.767 0.804 557,494 0.7979 -1.06%
2014-06-13 0 1.880 1.880 1.900 1.850 1.900 128,000 242,040 1.8909 0.776 0.776 0.784 0.763 0.784 310,258 0.7801 -1.05%
2014-06-12 0 1.900 1.860 1.920 - - 0 0 - 0.784 0.767 0.792 - - 0 - 0.00%
2014-06-11 0 1.900 1.880 1.920 1.860 1.920 300,118 565,641 1.8847 0.784 0.776 0.792 0.767 0.792 727,452 0.7776 -1.55%
2014-06-10 0 1.930 1.900 1.930 1.890 1.940 32,000 61,560 1.9238 0.796 0.784 0.796 0.780 0.800 77,564 0.7937 -0.52%
2014-06-09 0 1.940 1.930 1.940 1.850 2.070 4,424,000 8,708,680 1.9685 0.800 0.796 0.800 0.763 0.854 10,723,278 0.8121 -11.42%
2014-06-06 0 2.190 2.150 2.190 1.880 2.250 2,212,000 4,549,200 2.0566 0.904 0.887 0.904 0.776 0.928 5,361,639 0.8485 19.02%
2014-06-05 0 1.840 1.840 1.860 1.830 1.830 10,000 18,300 1.8300 0.759 0.759 0.767 0.755 0.755 24,239 0.7550 1.10%
2014-06-04 0 1.820 1.820 1.860 1.820 1.840 94,000 172,440 1.8345 0.751 0.751 0.767 0.751 0.759 227,845 0.7568 -1.09%
2014-06-03 0 1.840 1.820 1.850 1.810 1.840 74,000 135,120 1.8259 0.759 0.751 0.763 0.747 0.759 179,368 0.7533 2.79%
2014-05-30 0 1.790 1.780 1.930 - - 0 0 - 0.738 0.734 0.796 - - 0 - 0.00%
2014-05-29 0 1.790 1.780 1.880 - - 0 0 - 0.738 0.734 0.776 - - 0 - 0.00%
2014-05-28 0 1.790 1.790 1.830 1.750 1.790 364,000 642,360 1.7647 0.738 0.738 0.755 0.722 0.738 882,295 0.7281 0.00%
2014-05-27 0 1.790 1.780 1.790 1.790 1.810 228,000 409,940 1.7980 0.738 0.734 0.738 0.738 0.747 552,646 0.7418 -1.10%
2014-05-26 0 1.810 1.790 1.830 1.800 1.840 368,000 667,640 1.8142 0.747 0.738 0.755 0.743 0.759 891,991 0.7485 -1.09%
2014-05-23 0 1.830 1.830 1.870 1.830 1.830 8,000 14,640 1.8300 0.755 0.755 0.771 0.755 0.755 19,391 0.7550 0.00%
2014-05-22 0 1.830 1.830 1.850 1.830 1.830 18,000 32,940 1.8300 0.755 0.755 0.763 0.755 0.755 43,630 0.7550 0.00%
2014-05-21 0 1.830 1.830 1.920 1.830 1.840 78,000 143,240 1.8364 0.755 0.755 0.792 0.755 0.759 189,063 0.7576 -0.54%
2014-05-20 0 1.840 1.840 1.950 1.840 1.840 44,000 80,960 1.8400 0.759 0.759 0.804 0.759 0.759 106,651 0.7591 0.55%
2014-05-19 0 1.830 1.830 1.890 1.780 1.840 66,000 120,120 1.8200 0.755 0.755 0.780 0.734 0.759 159,977 0.7509 0.00%
2014-05-16 0 1.830 1.830 1.850 1.830 1.830 4,000 7,320 1.8300 0.755 0.755 0.763 0.755 0.755 9,696 0.7550 0.55%
2014-05-15 0 1.820 1.820 1.850 1.820 1.850 102,000 188,640 1.8494 0.751 0.751 0.763 0.751 0.763 247,237 0.7630 -1.62%
2014-05-14 0 1.850 1.840 1.860 1.840 1.850 32,000 59,000 1.8438 0.763 0.759 0.767 0.759 0.763 77,564 0.7607 0.54%
2014-05-13 0 1.840 1.840 1.860 - - 0 0 - 0.759 0.759 0.767 - - 0 - 0.55%
2014-05-12 0 1.830 1.830 1.860 1.830 1.850 158,000 290,140 1.8363 0.755 0.755 0.767 0.755 0.763 382,974 0.7576 3.39%
2014-05-09 0 1.770 1.770 1.780 1.770 1.860 568,000 1,024,920 1.8044 0.730 0.730 0.734 0.730 0.767 1,376,768 0.7444 0.00%
2014-05-08 0 1.770 1.770 1.780 1.750 1.780 188,000 332,500 1.7686 0.730 0.730 0.734 0.722 0.734 455,691 0.7297 0.00%
2014-05-07 0 1.770 1.760 1.780 1.750 1.770 232,000 408,700 1.7616 0.730 0.726 0.734 0.722 0.730 562,342 0.7268 0.00%
2014-05-05 0 1.770 1.780 1.790 1.770 1.770 38,000 67,260 1.7700 0.730 0.734 0.738 0.730 0.730 92,108 0.7302 -0.56%
2014-05-02 0 1.780 1.770 1.780 1.760 1.780 74,000 131,040 1.7708 0.734 0.730 0.734 0.726 0.734 179,368 0.7306 0.00%
2014-04-30 0 1.780 1.780 1.790 1.780 1.780 20,000 35,600 1.7800 0.734 0.734 0.738 0.734 0.734 48,478 0.7344 0.00%
2014-04-29 0 1.780 1.780 1.810 1.780 1.800 124,000 221,660 1.7876 0.734 0.734 0.747 0.734 0.743 300,562 0.7375 -1.11%
2014-04-28 0 1.800 1.790 1.800 1.800 1.810 852,000 1,541,800 1.8096 0.743 0.738 0.743 0.743 0.747 2,065,152 0.7466 -0.55%
2014-04-25 0 1.810 1.810 1.840 1.790 1.810 378,000 681,920 1.8040 0.747 0.747 0.759 0.738 0.747 916,229 0.7443 0.00%
2014-04-24 0 1.810 1.800 1.810 1.810 1.850 162,000 293,920 1.8143 0.747 0.743 0.747 0.747 0.763 392,670 0.7485 0.56%
2014-04-23 0 1.800 1.800 1.850 1.800 1.810 44,000 79,440 1.8055 0.743 0.743 0.763 0.743 0.747 106,651 0.7449 -1.10%
2014-04-22 0 1.820 1.820 1.840 1.820 1.830 108,000 197,560 1.8293 0.751 0.751 0.759 0.751 0.755 261,780 0.7547 -0.55%
2014-04-17 0 1.830 1.830 1.860 1.830 1.830 40,000 73,200 1.8300 0.755 0.755 0.767 0.755 0.755 96,955 0.7550 -0.54%
2014-04-16 0 1.840 1.830 1.840 1.840 1.840 80,000 147,200 1.8400 0.759 0.755 0.759 0.759 0.759 193,911 0.7591 -0.54%
2014-04-15 0 1.850 1.850 1.860 1.850 1.850 60,000 111,000 1.8500 0.763 0.763 0.767 0.763 0.763 145,433 0.7632 0.00%
2014-04-14 0 1.850 1.840 1.850 1.840 1.850 74,000 136,880 1.8497 0.763 0.759 0.763 0.759 0.763 179,368 0.7631 0.00%
2014-04-11 0 1.850 1.840 1.850 1.830 1.850 110,000 202,420 1.8402 0.763 0.759 0.763 0.755 0.763 266,628 0.7592 0.54%
2014-04-10 0 1.840 1.840 1.850 1.840 1.840 448,000 824,320 1.8400 0.759 0.759 0.763 0.759 0.759 1,085,902 0.7591 0.00%
2014-04-09 0 1.840 1.840 1.850 1.840 1.860 556,000 1,028,120 1.8491 0.759 0.759 0.763 0.759 0.767 1,347,681 0.7629 0.55%
2014-04-08 0 1.830 1.810 1.840 - - 0 0 - 0.755 0.747 0.759 - - 0 - 0.00%
2014-04-07 0 1.830 1.810 1.820 1.820 1.830 270,000 492,700 1.8248 0.755 0.747 0.751 0.751 0.755 654,450 0.7528 -0.54%
2014-04-04 0 1.840 1.840 1.850 1.840 1.850 50,000 92,200 1.8440 0.759 0.759 0.763 0.759 0.763 121,194 0.7608 -0.54%
2014-04-03 0 1.850 1.840 1.850 1.840 1.870 68,000 125,920 1.8518 0.763 0.759 0.763 0.759 0.771 164,824 0.7640 -2.12%
2014-04-02 0 1.890 1.890 1.900 1.860 1.890 192,000 361,060 1.8805 0.780 0.780 0.784 0.767 0.780 465,386 0.7758 1.07%
2014-04-01 0 1.870 1.820 1.870 1.810 1.870 658,000 1,201,100 1.8254 0.771 0.751 0.771 0.747 0.771 1,594,918 0.7531 1.08%
2014-03-31 0 1.850 1.840 1.850 1.840 1.850 96,000 176,800 1.8417 0.763 0.759 0.763 0.759 0.763 232,693 0.7598 1.09%
2014-03-28 0 1.830 1.830 1.850 1.830 1.850 200,000 367,540 1.8377 0.755 0.755 0.763 0.755 0.763 484,777 0.7582 0.00%
2014-03-27 0 1.830 1.820 1.830 1.830 1.850 274,000 503,740 1.8385 0.755 0.751 0.755 0.755 0.763 664,145 0.7585 -1.61%
2014-03-26 0 1.860 1.860 1.870 1.850 1.880 186,000 347,620 1.8689 0.767 0.767 0.771 0.763 0.776 450,843 0.7710 0.54%
2014-03-25 0 1.850 1.850 1.890 1.850 1.860 130,000 240,520 1.8502 0.763 0.763 0.780 0.763 0.767 315,105 0.7633 -0.54%
2014-03-24 0 1.860 1.860 1.870 1.850 1.860 22,000 40,720 1.8509 0.767 0.767 0.771 0.763 0.767 53,326 0.7636 -1.59%
2014-03-21 0 1.890 1.850 1.890 1.840 1.910 172,000 323,880 1.8830 0.780 0.763 0.780 0.759 0.788 416,909 0.7769 2.72%
2014-03-20 0 1.840 1.840 1.910 1.840 1.840 10,000 18,400 1.8400 0.759 0.759 0.788 0.759 0.759 24,239 0.7591 -0.54%
2014-03-19 0 1.850 1.850 1.870 1.850 1.850 20,000 37,000 1.8500 0.763 0.763 0.771 0.763 0.763 48,478 0.7632 -1.07%
2014-03-18 0 1.870 1.870 1.890 1.860 1.870 20,000 37,300 1.8650 0.771 0.771 0.780 0.767 0.771 48,478 0.7694 -1.58%
2014-03-17 0 1.900 1.860 1.900 1.900 1.900 16,000 30,400 1.9000 0.784 0.767 0.784 0.784 0.784 38,782 0.7839 -0.52%
2014-03-14 0 1.910 1.870 1.910 1.850 1.970 104,000 192,640 1.8523 0.788 0.771 0.788 0.763 0.813 252,084 0.7642 3.24%
2014-03-13 0 1.850 1.840 1.900 1.830 1.850 114,000 210,300 1.8447 0.763 0.759 0.784 0.755 0.763 276,323 0.7611 1.09%
2014-03-12 0 1.830 1.830 1.850 1.830 1.860 210,412 385,662 1.8329 0.755 0.755 0.763 0.755 0.767 510,015 0.7562 -1.08%
2014-03-11 0 1.850 1.840 1.890 1.840 1.860 190,000 351,620 1.8506 0.763 0.759 0.780 0.759 0.767 460,539 0.7635 0.00%
2014-03-10 0 1.850 1.850 1.860 1.850 1.870 74,000 137,040 1.8519 0.763 0.763 0.767 0.763 0.771 179,368 0.7640 -0.54%
2014-03-07 0 1.860 1.860 1.890 1.850 1.890 48,000 89,360 1.8617 0.767 0.767 0.780 0.763 0.780 116,347 0.7680 -2.11%
2014-03-06 0 1.900 1.890 1.900 1.900 1.920 222,000 423,340 1.9069 0.784 0.780 0.784 0.784 0.792 538,103 0.7867 0.53%
2014-03-05 0 1.890 1.890 1.900 1.890 1.920 146,000 278,200 1.9055 0.780 0.780 0.784 0.780 0.792 353,888 0.7861 1.07%
2014-03-04 0 1.870 1.850 1.890 1.870 1.900 102,000 190,800 1.8706 0.771 0.763 0.780 0.771 0.784 247,237 0.7717 0.00%
2014-03-03 0 1.870 1.830 1.870 1.860 1.880 78,000 145,440 1.8646 0.771 0.755 0.771 0.767 0.776 189,063 0.7693 0.54%
2014-02-28 0 1.860 1.860 1.880 1.830 1.840 200,000 369,600 1.8480 0.767 0.767 0.776 0.755 0.759 484,777 0.7624 1.64%
2014-02-27 0 1.830 1.830 1.870 1.830 1.850 174,000 320,120 1.8398 0.755 0.755 0.771 0.755 0.763 421,756 0.7590 -1.08%
2014-02-26 0 1.850 1.840 1.880 1.850 1.850 40,000 74,000 1.8500 0.763 0.759 0.776 0.763 0.763 96,955 0.7632 0.54%
2014-02-25 0 1.840 1.840 1.880 1.840 1.890 156,000 289,580 1.8563 0.759 0.759 0.776 0.759 0.780 378,126 0.7658 -0.54%
2014-02-24 0 1.850 1.850 1.870 1.850 1.870 174,000 323,300 1.8580 0.763 0.763 0.771 0.763 0.771 421,756 0.7666 -1.07%
2014-02-21 0 1.870 1.870 1.890 - - 0 0 - 0.771 0.771 0.780 - - 0 - 0.00%
2014-02-20 0 1.870 1.870 1.890 1.860 1.870 24,000 44,840 1.8683 0.771 0.771 0.780 0.767 0.771 58,173 0.7708 -1.06%
2014-02-19 0 1.890 1.870 1.880 1.880 1.960 452,000 864,620 1.9129 0.780 0.771 0.776 0.776 0.809 1,095,597 0.7892 -0.53%
2014-02-18 0 1.900 1.880 1.900 1.860 1.900 432,000 814,980 1.8865 0.784 0.776 0.784 0.767 0.784 1,047,119 0.7783 0.53%
2014-02-17 0 1.890 1.880 1.890 1.850 1.900 216,000 401,840 1.8604 0.780 0.776 0.780 0.763 0.784 523,560 0.7675 1.61%
2014-02-14 0 1.860 1.850 1.860 1.850 1.880 236,000 440,000 1.8644 0.767 0.763 0.767 0.763 0.776 572,037 0.7692 1.09%
2014-02-13 0 1.840 1.840 1.850 1.840 1.920 954,000 1,778,640 1.8644 0.759 0.759 0.763 0.759 0.792 2,312,389 0.7692 -1.08%
2014-02-12 0 1.860 1.860 1.890 1.860 1.900 90,000 167,680 1.8631 0.767 0.767 0.780 0.767 0.784 218,150 0.7686 -2.62%
2014-02-11 0 1.910 1.880 1.910 1.880 1.940 58,000 110,940 1.9128 0.788 0.776 0.788 0.776 0.800 140,585 0.7891 2.69%
2014-02-10 0 1.860 1.850 1.890 1.860 1.940 68,000 128,080 1.8835 0.767 0.763 0.780 0.767 0.800 164,824 0.7771 0.00%
2014-02-07 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 0.767 0.767 0.780 0.767 0.767 48,478 0.7674 0.54%
2014-02-06 0 1.850 1.850 1.930 1.850 1.860 374,000 695,020 1.8583 0.763 0.763 0.796 0.763 0.767 906,534 0.7667 -1.07%
2014-02-05 0 1.870 1.870 1.880 1.830 1.870 224,000 416,500 1.8594 0.771 0.771 0.776 0.755 0.771 542,951 0.7671 2.19%
2014-02-04 0 1.830 1.830 1.860 1.810 1.860 766,000 1,407,680 1.8377 0.755 0.755 0.767 0.747 0.767 1,856,698 0.7582 -0.54%
2014-01-30 0 1.840 1.840 1.870 1.830 1.870 100,000 185,400 1.8540 0.759 0.759 0.771 0.755 0.771 242,389 0.7649 -1.60%
2014-01-29 0 1.870 1.870 1.890 1.830 1.890 504,000 929,020 1.8433 0.771 0.771 0.780 0.755 0.780 1,221,639 0.7605 1.63%
2014-01-28 0 1.840 1.840 1.870 1.820 1.910 1,678,000 3,098,380 1.8465 0.759 0.759 0.771 0.751 0.788 4,067,283 0.7618 -5.64%
2014-01-27 0 1.950 1.950 1.990 1.930 2.010 922,000 1,810,160 1.9633 0.804 0.804 0.821 0.796 0.829 2,234,824 0.8100 -3.94%
2014-01-24 0 2.030 2.030 2.050 2.020 2.050 208,000 423,700 2.0370 0.837 0.837 0.846 0.833 0.846 504,169 0.8404 -0.98%
2014-01-23 0 2.050 2.050 2.070 2.050 2.060 160,000 329,040 2.0565 0.846 0.846 0.854 0.846 0.850 387,822 0.8484 -0.97%
2014-01-22 0 2.070 2.070 2.090 2.060 2.080 74,000 153,220 2.0705 0.854 0.854 0.862 0.850 0.858 179,368 0.8542 0.00%
2014-01-21 0 2.070 2.070 2.080 2.050 2.090 220,000 454,780 2.0672 0.854 0.854 0.858 0.846 0.862 533,255 0.8528 0.49%
2014-01-20 0 2.060 2.050 2.060 2.060 2.080 40,000 82,860 2.0715 0.850 0.846 0.850 0.850 0.858 96,955 0.8546 0.00%
2014-01-17 0 2.060 2.060 2.070 2.050 2.070 34,500 71,125 2.0616 0.850 0.850 0.854 0.846 0.854 83,624 0.8505 0.00%
2014-01-16 0 2.060 2.050 2.080 2.030 2.060 48,000 98,200 2.0458 0.850 0.846 0.858 0.837 0.850 116,347 0.8440 0.49%
2014-01-15 0 2.050 2.050 2.070 2.030 2.050 58,000 118,780 2.0479 0.846 0.846 0.854 0.837 0.846 140,585 0.8449 0.49%
2014-01-14 0 2.040 2.030 2.050 2.000 2.060 116,000 234,980 2.0257 0.842 0.837 0.846 0.825 0.850 281,171 0.8357 -0.49%
2014-01-13 0 2.050 2.050 2.100 2.030 2.110 132,000 276,280 2.0930 0.846 0.846 0.866 0.837 0.871 319,953 0.8635 -0.97%
2014-01-10 0 2.070 2.050 2.070 2.020 2.080 146,000 298,980 2.0478 0.854 0.846 0.854 0.833 0.858 353,888 0.8448 2.48%
2014-01-09 0 2.020 2.020 2.030 2.010 2.030 168,000 339,060 2.0182 0.833 0.833 0.837 0.829 0.837 407,213 0.8326 -0.98%
2014-01-08 0 2.040 2.040 2.080 2.020 2.040 34,000 69,020 2.0300 0.842 0.842 0.858 0.833 0.842 82,412 0.8375 -0.49%
2014-01-07 0 2.050 2.050 2.080 2.030 2.100 14,000 28,720 2.0514 0.846 0.846 0.858 0.837 0.866 33,934 0.8463 0.00%
2014-01-06 0 2.050 2.030 2.070 2.020 2.070 120,000 244,580 2.0382 0.846 0.837 0.854 0.833 0.854 290,866 0.8409 -0.97%
2014-01-03 0 2.070 2.070 2.090 2.050 2.100 94,000 194,540 2.0696 0.854 0.854 0.862 0.846 0.866 227,845 0.8538 0.00%
2014-01-02 0 2.070 2.070 2.120 2.030 2.060 76,000 155,400 2.0447 0.854 0.854 0.875 0.837 0.850 184,215 0.8436 0.98%
2013-12-31 0 2.050 2.050 2.100 2.030 2.080 90,000 185,920 2.0658 0.846 0.846 0.866 0.837 0.858 218,150 0.8523 0.99%
2013-12-30 0 2.030 2.030 2.050 2.020 2.040 280,000 567,100 2.0254 0.837 0.837 0.846 0.833 0.842 678,688 0.8356 -0.98%
2013-12-27 0 2.050 2.050 2.070 2.050 2.070 98,000 201,340 2.0545 0.846 0.846 0.854 0.846 0.854 237,541 0.8476 -0.97%
2013-12-24 0 2.070 2.070 2.100 2.070 2.070 32,000 66,240 2.0700 0.854 0.854 0.866 0.854 0.854 77,564 0.8540 0.00%
2013-12-23 0 2.070 2.070 2.100 2.050 2.100 84,000 174,200 2.0738 0.854 0.854 0.866 0.846 0.866 203,607 0.8556 0.00%
2013-12-20 0 2.070 2.080 2.100 2.050 2.100 174,000 360,720 2.0731 0.854 0.858 0.866 0.846 0.866 421,756 0.8553 -0.48%
2013-12-19 0 2.080 2.080 2.130 2.060 2.110 250,000 522,300 2.0892 0.858 0.858 0.879 0.850 0.871 605,972 0.8619 -1.89%
2013-12-18 0 2.120 2.120 2.150 2.120 2.220 246,000 525,860 2.1376 0.875 0.875 0.887 0.875 0.916 596,276 0.8819 0.00%
2013-12-17 0 2.120 2.120 2.150 2.120 2.150 112,000 239,140 2.1352 0.875 0.875 0.887 0.875 0.887 271,475 0.8809 -1.40%
2013-12-16 0 2.150 2.120 2.180 2.110 2.200 248,000 531,060 2.1414 0.887 0.875 0.899 0.871 0.908 601,124 0.8834 -2.27%
2013-12-13 0 2.200 2.200 2.210 2.170 2.200 96,000 210,620 2.1940 0.908 0.908 0.912 0.895 0.908 232,693 0.9051 0.92%
2013-12-12 0 2.180 2.170 2.180 2.170 2.250 454,000 1,004,400 2.2123 0.899 0.895 0.899 0.895 0.928 1,100,445 0.9127 0.46%
2013-12-11 0 2.230 2.230 2.260 2.220 2.280 308,000 691,580 2.2454 0.895 0.895 0.907 0.891 0.915 767,199 0.9014 -2.62%
2013-12-10 0 2.290 2.270 2.300 2.250 2.300 1,076,000 2,453,080 2.2798 0.919 0.911 0.923 0.903 0.923 2,680,216 0.9153 2.69%
2013-12-09 0 2.230 2.210 2.230 2.210 2.230 462,000 1,023,740 2.2159 0.895 0.887 0.895 0.887 0.895 1,150,799 0.8896 1.83%
2013-12-06 0 2.190 2.180 2.190 2.170 2.240 388,000 848,740 2.1875 0.879 0.875 0.879 0.871 0.899 966,472 0.8782 -2.67%
2013-12-05 0 2.250 2.250 2.260 2.220 2.280 530,000 1,200,960 2.2660 0.903 0.903 0.907 0.891 0.915 1,320,181 0.9097 0.00%
2013-12-04 0 2.250 2.240 2.250 2.210 2.250 704,000 1,568,900 2.2286 0.903 0.899 0.903 0.887 0.903 1,753,599 0.8947 2.27%
2013-12-03 0 2.200 2.200 2.220 2.170 2.220 1,182,000 2,589,600 2.1909 0.883 0.883 0.891 0.871 0.891 2,944,253 0.8795 1.85%
2013-12-02 0 2.160 2.160 2.170 2.110 2.170 510,000 1,096,880 2.1507 0.867 0.867 0.871 0.847 0.871 1,270,363 0.8634 1.41%
2013-11-29 0 2.130 2.110 2.130 2.080 2.130 682,000 1,440,120 2.1116 0.855 0.847 0.855 0.835 0.855 1,698,799 0.8477 2.90%
2013-11-28 0 2.070 2.060 2.080 2.040 2.140 894,000 1,861,580 2.0823 0.831 0.827 0.835 0.819 0.859 2,226,871 0.8360 -1.43%
2013-11-27 0 2.100 2.100 2.110 2.040 2.110 946,000 1,954,920 2.0665 0.843 0.843 0.847 0.819 0.847 2,356,398 0.8296 2.44%
2013-11-26 0 2.050 2.050 2.070 2.050 2.070 116,000 239,140 2.0616 0.823 0.823 0.831 0.823 0.831 288,945 0.8276 -1.91%
2013-11-25 0 2.090 2.080 2.090 2.030 2.090 178,000 368,560 2.0706 0.839 0.835 0.839 0.815 0.839 443,382 0.8312 1.95%
2013-11-22 0 2.050 2.050 2.060 2.040 2.060 224,000 458,340 2.0462 0.823 0.823 0.827 0.819 0.827 557,963 0.8215 -0.49%
2013-11-21 0 2.060 2.060 2.070 2.050 2.070 270,000 556,380 2.0607 0.827 0.827 0.831 0.823 0.831 672,545 0.8273 -1.44%
2013-11-20 0 2.090 2.090 2.100 2.090 2.110 358,000 751,540 2.0993 0.839 0.839 0.843 0.839 0.847 891,745 0.8428 -0.95%
2013-11-19 0 2.110 2.110 2.130 2.090 2.110 242,000 508,580 2.1016 0.847 0.847 0.855 0.839 0.847 602,800 0.8437 -1.40%
2013-11-18 0 2.140 2.120 2.140 2.100 2.140 1,124,000 2,385,160 2.1220 0.859 0.851 0.859 0.843 0.859 2,799,780 0.8519 1.90%
2013-11-15 0 2.100 2.090 2.100 2.070 2.110 362,000 757,580 2.0928 0.843 0.839 0.843 0.831 0.847 901,708 0.8402 1.94%
2013-11-14 0 2.060 2.060 2.070 2.050 2.080 146,000 301,260 2.0634 0.827 0.827 0.831 0.823 0.835 363,672 0.8284 0.49%
2013-11-13 0 2.050 2.030 2.050 2.030 2.060 168,000 343,180 2.0427 0.823 0.815 0.823 0.815 0.827 418,472 0.8201 -2.84%
2013-11-12 0 2.110 2.080 2.110 2.040 2.110 682,000 1,421,260 2.0840 0.847 0.835 0.847 0.819 0.847 1,698,799 0.8366 1.93%
2013-11-11 0 2.070 2.030 2.070 2.020 2.080 232,000 477,160 2.0567 0.831 0.815 0.831 0.811 0.835 577,891 0.8257 2.48%
2013-11-08 0 2.020 2.020 2.050 2.010 2.030 116,000 234,380 2.0205 0.811 0.811 0.823 0.807 0.815 288,945 0.8112 -1.94%
2013-11-07 0 2.060 2.050 2.060 2.010 2.070 546,000 1,108,580 2.0304 0.827 0.823 0.827 0.807 0.831 1,360,035 0.8151 0.49%
2013-11-06 0 2.050 2.050 2.060 2.020 2.050 250,000 510,720 2.0429 0.823 0.823 0.827 0.811 0.823 622,727 0.8201 1.99%
2013-11-05 0 2.010 2.010 2.050 2.000 2.060 478,000 961,640 2.0118 0.807 0.807 0.823 0.803 0.827 1,190,654 0.8077 0.50%
2013-11-04 0 2.000 2.000 2.020 1.990 2.050 2,042,000 4,111,520 2.0135 0.803 0.803 0.811 0.799 0.823 5,086,433 0.8083 -3.38%
2013-11-01 0 2.070 2.050 2.070 2.030 2.070 540,000 1,112,900 2.0609 0.831 0.823 0.831 0.815 0.831 1,345,090 0.8274 0.49%
2013-10-31 0 2.060 2.030 2.060 2.000 2.070 638,000 1,301,640 2.0402 0.827 0.815 0.827 0.803 0.831 1,589,199 0.8191 1.48%
2013-10-30 0 2.030 2.030 2.040 2.010 2.090 2,654,000 5,416,940 2.0410 0.815 0.815 0.819 0.807 0.839 6,610,868 0.8194 -2.40%
2013-10-29 0 2.080 2.070 2.090 2.080 2.270 2,364,000 5,078,760 2.1484 0.835 0.831 0.839 0.835 0.911 5,888,505 0.8625 -3.26%
2013-10-28 0 2.150 2.110 2.150 2.040 2.190 3,780,000 7,962,170 2.1064 0.863 0.847 0.863 0.819 0.879 9,415,630 0.8456 -5.29%
2013-10-25 0 2.270 2.240 2.300 2.220 2.300 654,000 1,475,100 2.2555 0.911 0.899 0.923 0.891 0.923 1,629,053 0.9055 0.89%
2013-10-24 0 2.250 2.240 2.260 2.180 2.270 686,000 1,527,920 2.2273 0.903 0.899 0.907 0.875 0.911 1,708,762 0.8942 -1.32%
2013-10-23 0 2.280 2.260 2.340 2.280 2.350 718,000 1,664,120 2.3177 0.915 0.907 0.939 0.915 0.943 1,788,472 0.9305 -1.72%
2013-10-22 0 2.320 2.310 2.340 2.320 2.350 416,000 970,100 2.3320 0.931 0.927 0.939 0.931 0.943 1,036,217 0.9362 -1.28%
2013-10-21 0 2.350 2.350 2.370 2.340 2.370 284,000 668,320 2.3532 0.943 0.943 0.951 0.939 0.951 707,418 0.9447 -0.84%
2013-10-18 0 2.370 2.360 2.390 2.360 2.390 372,000 882,600 2.3726 0.951 0.947 0.959 0.947 0.959 926,618 0.9525 -0.84%
2013-10-17 0 2.390 2.390 2.400 2.350 2.410 412,000 982,940 2.3858 0.959 0.959 0.964 0.943 0.968 1,026,254 0.9578 -0.83%
2013-10-16 0 2.410 2.400 2.430 2.410 2.450 586,000 1,420,860 2.4247 0.968 0.964 0.976 0.968 0.984 1,459,672 0.9734 -0.41%
2013-10-15 0 2.420 2.420 2.430 2.400 2.460 372,000 908,580 2.4424 0.972 0.972 0.976 0.964 0.988 926,618 0.9805 -0.41%
2013-10-11 0 2.430 2.430 2.450 2.360 2.450 432,000 1,046,820 2.4232 0.976 0.976 0.984 0.947 0.984 1,076,072 0.9728 1.67%
2013-10-10 0 2.390 2.380 2.400 2.360 2.390 300,000 713,280 2.3776 0.959 0.955 0.964 0.947 0.959 747,272 0.9545 0.42%
2013-10-09 0 2.380 2.380 2.390 2.380 2.400 540,000 1,289,860 2.3886 0.955 0.955 0.959 0.955 0.964 1,345,090 0.9589 -0.83%
2013-10-08 0 2.400 2.400 2.410 2.390 2.420 322,000 773,720 2.4029 0.964 0.964 0.968 0.959 0.972 802,072 0.9647 0.00%
2013-10-07 0 2.400 2.400 2.410 2.380 2.430 390,000 936,440 2.4011 0.964 0.964 0.968 0.955 0.976 971,454 0.9640 -1.23%
2013-10-04 0 2.430 2.420 2.440 2.380 2.450 406,000 976,840 2.4060 0.976 0.972 0.980 0.955 0.984 1,011,308 0.9659 -0.41%
2013-10-03 0 2.440 2.430 2.460 2.430 2.480 868,000 2,129,780 2.4537 0.980 0.976 0.988 0.976 0.996 2,162,108 0.9850 -1.61%
2013-10-02 0 2.480 2.460 2.480 2.460 2.560 1,951,797 4,863,764 2.4919 0.996 0.988 0.996 0.988 1.028 4,861,746 1.0004 2.06%
2013-09-30 0 2.430 2.430 2.440 2.330 2.480 2,160,000 5,270,380 2.4400 0.976 0.976 0.980 0.935 0.996 5,380,360 0.9796 3.85%
2013-09-27 0 2.340 2.310 2.340 2.280 2.360 896,000 2,081,860 2.3235 0.939 0.927 0.939 0.915 0.947 2,231,853 0.9328 1.74%
2013-09-26 0 2.300 2.280 2.300 2.280 2.320 374,203 856,776 2.2896 0.923 0.915 0.923 0.915 0.931 932,105 0.9192 -1.29%
2013-09-25 0 2.330 2.290 2.330 2.270 2.330 456,000 1,049,000 2.3004 0.935 0.919 0.935 0.911 0.935 1,135,854 0.9235 2.19%
2013-09-24 0 2.280 2.280 2.290 2.270 2.310 458,000 1,045,840 2.2835 0.915 0.915 0.919 0.911 0.927 1,140,836 0.9167 -1.30%
2013-09-23 0 2.310 2.300 2.310 2.260 2.340 456,000 1,052,700 2.3086 0.927 0.923 0.927 0.907 0.939 1,135,854 0.9268 -1.28%
2013-09-19 0 2.340 2.330 2.340 2.320 2.370 586,000 1,371,740 2.3409 0.939 0.935 0.939 0.931 0.951 1,459,672 0.9398 1.30%
2013-09-18 0 2.310 2.310 2.320 2.260 2.350 722,000 1,659,580 2.2986 0.927 0.927 0.931 0.907 0.943 1,798,435 0.9228 -1.28%
2013-09-17 0 2.340 2.320 2.340 2.250 2.390 1,786,000 4,164,420 2.3317 0.939 0.931 0.939 0.903 0.959 4,448,761 0.9361 0.00%
2013-09-16 0 2.340 2.330 2.340 2.160 2.350 2,614,000 5,960,520 2.2802 0.939 0.935 0.939 0.867 0.943 6,511,232 0.9154 9.86%
2013-09-13 0 2.130 2.130 2.150 2.110 2.170 790,000 1,682,940 2.1303 0.855 0.855 0.863 0.847 0.871 1,967,817 0.8552 -1.84%
2013-09-12 0 2.170 2.170 2.200 2.160 2.230 868,000 1,904,800 2.1945 0.871 0.871 0.883 0.867 0.895 2,162,108 0.8810 -0.91%
2013-09-11 0 2.190 2.180 2.190 2.120 2.200 1,236,000 2,689,300 2.1758 0.879 0.875 0.879 0.851 0.883 3,078,762 0.8735 3.79%
2013-09-10 0 2.110 2.110 2.120 2.100 2.130 432,000 913,580 2.1148 0.847 0.847 0.851 0.843 0.855 1,076,072 0.8490 0.00%
2013-09-09 0 2.110 2.080 2.110 2.070 2.130 454,000 949,260 2.0909 0.847 0.835 0.847 0.831 0.855 1,130,872 0.8394 0.48%
2013-09-06 0 2.100 2.090 2.100 2.010 2.120 1,766,000 3,676,520 2.0818 0.843 0.839 0.843 0.807 0.851 4,398,942 0.8358 5.00%
2013-09-05 0 2.000 2.000 2.020 2.000 2.050 1,034,000 2,087,080 2.0185 0.803 0.803 0.811 0.803 0.823 2,575,598 0.8103 -0.99%
2013-09-04 0 2.020 2.020 2.030 2.000 2.060 1,320,000 2,683,360 2.0328 0.811 0.811 0.815 0.803 0.827 3,287,998 0.8161 2.02%
2013-09-03 0 1.980 1.980 2.020 1.940 2.050 1,138,000 2,276,240 2.0002 0.795 0.795 0.811 0.779 0.823 2,834,653 0.8030 0.51%
2013-09-02 0 1.970 1.960 1.970 1.960 1.990 318,000 626,600 1.9704 0.791 0.787 0.791 0.787 0.799 792,109 0.7911 0.51%
2013-08-30 0 1.960 1.950 1.960 1.940 1.970 332,000 648,140 1.9522 0.787 0.783 0.787 0.779 0.791 826,981 0.7837 2.62%
2013-08-29 0 1.910 1.910 1.920 1.900 1.960 910,000 1,744,460 1.9170 0.767 0.767 0.771 0.763 0.787 2,266,726 0.7696 -2.05%
2013-08-28 0 1.950 1.950 1.970 1.930 1.990 792,000 1,546,680 1.9529 0.783 0.783 0.791 0.775 0.799 1,972,799 0.7840 -2.99%
2013-08-27 0 2.010 2.000 2.020 2.000 2.020 548,000 1,100,500 2.0082 0.807 0.803 0.811 0.803 0.811 1,365,017 0.8062 -0.50%
2013-08-26 0 2.020 2.020 2.030 2.010 2.030 344,000 694,940 2.0202 0.811 0.811 0.815 0.807 0.815 856,872 0.8110 -0.49%
2013-08-23 0 2.030 2.030 2.070 2.010 2.100 822,000 1,687,240 2.0526 0.815 0.815 0.831 0.807 0.843 2,047,526 0.8240 1.00%
2013-08-22 0 2.010 2.010 2.040 1.990 2.040 890,000 1,780,440 2.0005 0.807 0.807 0.819 0.799 0.819 2,216,908 0.8031 -0.50%
2013-08-21 0 2.020 2.000 2.020 1.980 2.050 962,000 1,933,070 2.0094 0.811 0.803 0.811 0.795 0.823 2,396,253 0.8067 -0.98%
2013-08-20 0 2.040 2.040 2.080 2.020 2.220 3,038,000 6,309,260 2.0768 0.819 0.819 0.835 0.811 0.891 7,567,377 0.8337 -5.56%
2013-08-19 0 2.280 2.280 2.290 2.250 2.400 1,892,000 4,434,320 2.3437 0.867 0.867 0.871 0.856 0.913 4,974,619 0.8914 -2.56%
2013-08-16 0 2.340 2.330 2.340 2.310 2.370 884,000 2,064,340 2.3352 0.890 0.886 0.890 0.879 0.901 2,324,293 0.8882 -1.68%
2013-08-15 0 2.380 2.370 2.380 2.350 2.400 1,102,000 2,618,100 2.3758 0.905 0.901 0.905 0.894 0.913 2,897,479 0.9036 0.42%
2013-08-13 0 2.370 2.360 2.370 2.320 2.400 1,506,000 3,568,900 2.3698 0.901 0.898 0.901 0.882 0.913 3,959,712 0.9013 1.72%
2013-08-12 0 2.330 2.330 2.340 2.300 2.370 392,000 912,820 2.3286 0.886 0.886 0.890 0.875 0.901 1,030,682 0.8856 1.30%
2013-08-09 0 2.300 2.300 2.310 2.300 2.320 280,000 645,280 2.3046 0.875 0.875 0.879 0.875 0.882 736,202 0.8765 -0.43%
2013-08-08 0 2.310 2.300 2.320 2.270 2.310 162,000 371,600 2.2938 0.879 0.875 0.882 0.863 0.879 425,945 0.8724 0.87%
2013-08-07 0 2.290 2.290 2.300 2.280 2.370 740,000 1,719,820 2.3241 0.871 0.871 0.875 0.867 0.901 1,945,675 0.8839 -1.29%
2013-08-06 0 2.320 2.300 2.330 2.240 2.370 1,310,000 3,035,120 2.3169 0.882 0.875 0.886 0.852 0.901 3,444,371 0.8812 2.20%
2013-08-05 0 2.270 2.240 2.270 2.200 2.280 1,282,000 2,873,920 2.2417 0.863 0.852 0.863 0.837 0.867 3,370,751 0.8526 3.18%
2013-08-02 0 2.200 2.190 2.210 2.190 2.230 582,000 1,282,320 2.2033 0.837 0.833 0.841 0.833 0.848 1,530,247 0.8380 -0.45%
2013-08-01 0 2.210 2.200 2.220 2.180 2.230 560,000 1,236,000 2.2071 0.841 0.837 0.844 0.829 0.848 1,472,403 0.8394 0.00%
2013-07-31 0 2.210 2.210 2.220 2.200 2.230 420,000 932,620 2.2205 0.841 0.841 0.844 0.837 0.848 1,104,302 0.8445 -0.90%
2013-07-30 0 2.230 2.220 2.230 2.180 2.250 448,000 997,660 2.2269 0.848 0.844 0.848 0.829 0.856 1,177,922 0.8470 -1.33%
2013-07-29 0 2.260 2.230 2.280 2.220 2.310 566,000 1,275,420 2.2534 0.860 0.848 0.867 0.844 0.879 1,488,179 0.8570 -2.16%
2013-07-26 0 2.310 2.310 2.320 2.300 2.370 204,000 472,940 2.3183 0.879 0.879 0.882 0.875 0.901 536,375 0.8817 -1.70%
2013-07-25 0 2.350 2.350 2.360 2.350 2.390 420,000 995,760 2.3709 0.894 0.894 0.898 0.894 0.909 1,104,302 0.9017 -0.42%
2013-07-24 0 2.360 2.360 2.390 2.240 2.390 1,676,000 3,922,260 2.3403 0.898 0.898 0.909 0.852 0.909 4,406,692 0.8901 3.96%
2013-07-23 0 2.270 2.250 2.270 2.200 2.280 658,000 1,484,800 2.2565 0.863 0.856 0.863 0.837 0.867 1,730,074 0.8582 3.18%
2013-07-22 0 2.200 2.190 2.200 2.140 2.220 530,000 1,161,880 2.1922 0.837 0.833 0.837 0.814 0.844 1,393,524 0.8338 0.92%
2013-07-19 0 2.180 2.180 2.200 2.180 2.270 1,698,000 3,744,220 2.2051 0.829 0.829 0.837 0.829 0.863 4,464,536 0.8387 -4.39%
2013-07-18 0 2.280 2.270 2.290 2.280 2.350 266,000 610,560 2.2953 0.867 0.863 0.871 0.867 0.894 699,391 0.8730 -0.87%
2013-07-17 0 2.300 2.290 2.300 2.280 2.350 684,000 1,585,300 2.3177 0.875 0.871 0.875 0.867 0.894 1,798,435 0.8815 -0.43%
2013-07-16 0 2.310 2.320 2.340 2.310 2.420 1,240,000 2,929,560 2.3625 0.879 0.882 0.890 0.879 0.920 3,260,321 0.8985 -2.12%
2013-07-15 0 2.360 2.360 2.370 2.290 2.390 860,000 2,016,420 2.3447 0.898 0.898 0.901 0.871 0.909 2,261,190 0.8918 0.43%
2013-07-12 0 2.350 2.350 2.360 2.350 2.450 740,000 1,767,340 2.3883 0.894 0.894 0.898 0.894 0.932 1,945,675 0.9083 -2.08%
2013-07-11 0 2.400 2.390 2.400 2.360 2.450 3,596,000 8,650,500 2.4056 0.913 0.909 0.913 0.898 0.932 9,454,931 0.9149 4.35%
2013-07-10 0 2.300 2.290 2.300 2.100 2.300 1,832,300 4,088,398 2.2313 0.875 0.871 0.875 0.799 0.875 4,817,650 0.8486 5.99%
2013-07-09 0 2.170 2.170 2.180 2.130 2.300 2,640,000 5,779,860 2.1893 0.825 0.825 0.829 0.810 0.875 6,941,329 0.8327 -5.65%
2013-07-08 0 2.300 2.290 2.300 2.200 2.430 1,470,000 3,372,020 2.2939 0.875 0.871 0.875 0.837 0.924 3,865,058 0.8724 -3.77%
2013-07-05 0 2.390 2.390 2.400 2.350 2.460 972,000 2,338,360 2.4057 0.909 0.909 0.913 0.894 0.936 2,555,671 0.9150 0.00%
2013-07-04 0 2.390 2.390 2.410 2.340 2.630 4,556,000 11,016,840 2.4181 0.909 0.909 0.917 0.890 1.000 11,979,050 0.9197 -6.27%
2013-07-03 0 2.550 2.540 2.550 2.540 2.700 2,534,000 6,580,780 2.5970 0.970 0.966 0.970 0.966 1.027 6,662,624 0.9877 -7.27%
2013-07-02 0 2.750 2.730 2.750 2.680 2.850 3,186,000 8,723,380 2.7380 1.046 1.038 1.046 1.019 1.084 8,376,922 1.0414 -2.83%
2013-06-28 0 2.830 2.820 2.830 2.780 2.940 5,560,000 15,858,800 2.8523 1.076 1.073 1.076 1.057 1.118 14,618,859 1.0848 0.00%
2013-06-27 0 2.830 2.820 2.830 2.680 3.930 30,560,000 90,408,280 2.9584 1.076 1.073 1.076 1.019 1.495 80,351,137 1.1252 -25.72%
2013-06-26 0 3.810 3.800 3.820 3.360 3.830 2,590,000 9,475,680 3.6586 1.449 1.445 1.453 1.278 1.457 6,809,864 1.3915 13.73%
2013-06-25 0 3.350 3.210 3.380 3.120 3.570 2,568,000 8,473,500 3.2996 1.274 1.221 1.286 1.187 1.358 6,752,020 1.2550 -5.37%
2013-06-24 0 3.540 3.510 3.550 3.450 3.770 680,000 2,442,440 3.5918 1.346 1.335 1.350 1.312 1.434 1,787,918 1.3661 -6.10%
2013-06-21 0 3.770 3.760 3.790 3.570 3.800 984,000 3,649,560 3.7089 1.434 1.430 1.441 1.358 1.445 2,587,222 1.4106 -0.79%
2013-06-20 0 3.800 3.770 3.800 3.680 3.910 1,134,000 4,310,300 3.8010 1.445 1.434 1.445 1.400 1.487 2,981,616 1.4456 1.88%
2013-06-19 0 3.730 3.730 3.740 3.670 3.770 626,000 2,324,640 3.7135 1.419 1.419 1.422 1.396 1.434 1,645,936 1.4124 -1.06%
2013-06-18 0 3.770 3.730 3.780 3.690 3.770 404,000 1,507,660 3.7318 1.434 1.419 1.438 1.403 1.434 1,062,234 1.4193 2.17%
2013-06-17 0 3.690 3.640 3.690 3.520 3.700 542,000 1,966,140 3.6276 1.403 1.384 1.403 1.339 1.407 1,425,076 1.3797 4.83%
2013-06-14 0 3.520 3.520 3.550 3.520 3.620 1,270,000 4,538,580 3.5737 1.339 1.339 1.350 1.339 1.377 3,339,200 1.3592 0.57%
2013-06-13 0 3.500 3.500 3.540 3.350 3.600 2,122,000 7,271,160 3.4266 1.331 1.331 1.346 1.274 1.369 5,579,356 1.3032 -3.85%
2013-06-11 0 3.640 3.610 3.640 3.560 3.910 3,354,000 12,381,990 3.6917 1.384 1.373 1.384 1.354 1.487 8,818,642 1.4041 -5.70%
2013-06-10 0 3.860 3.850 3.860 3.850 3.930 540,000 2,106,300 3.9006 1.468 1.464 1.468 1.464 1.495 1,419,817 1.4835 0.26%
2013-06-07 0 3.850 3.830 3.850 3.810 3.930 384,000 1,475,960 3.8436 1.464 1.457 1.464 1.449 1.495 1,009,648 1.4619 -1.79%
2013-06-06 0 3.920 3.900 3.950 3.810 4.000 1,078,000 4,181,360 3.8788 1.491 1.483 1.502 1.449 1.521 2,834,376 1.4752 -2.73%
2013-06-05 0 4.030 4.000 4.030 3.870 4.040 1,294,000 5,108,820 3.9481 1.533 1.521 1.533 1.472 1.537 3,402,303 1.5016 0.75%
2013-06-04 0 4.000 4.000 4.050 3.850 4.050 762,000 3,033,880 3.9815 1.521 1.521 1.540 1.464 1.540 2,003,520 1.5143 1.52%
2013-06-03 0 3.940 3.910 3.940 3.920 4.040 280,000 1,115,490 3.9839 1.499 1.487 1.499 1.491 1.537 736,202 1.5152 -2.23%
2013-05-31 0 4.030 3.960 4.030 3.960 4.040 968,000 3,883,160 4.0115 1.533 1.506 1.533 1.506 1.537 2,545,154 1.5257 1.51%
2013-05-30 0 3.970 3.970 3.980 3.870 4.030 776,000 3,068,240 3.9539 1.510 1.510 1.514 1.472 1.533 2,040,330 1.5038 -0.50%
2013-05-29 0 3.990 3.980 3.990 3.900 4.070 1,802,000 7,201,520 3.9964 1.518 1.514 1.518 1.483 1.548 4,737,983 1.5200 2.31%
2013-05-28 0 3.900 3.900 3.920 3.840 3.930 1,328,000 5,172,760 3.8952 1.483 1.483 1.491 1.460 1.495 3,491,699 1.4814 -0.26%
2013-05-27 0 3.910 3.910 3.930 3.630 3.960 2,006,000 7,740,900 3.8589 1.487 1.487 1.495 1.381 1.506 5,274,358 1.4676 7.71%
2013-05-24 0 3.630 3.610 3.630 3.440 3.710 2,122,000 7,526,020 3.5467 1.381 1.373 1.381 1.308 1.411 5,579,356 1.3489 2.54%
2013-05-23 0 3.540 3.540 3.590 3.520 3.660 3,076,000 10,990,740 3.5731 1.346 1.346 1.365 1.339 1.392 8,087,700 1.3589 -4.07%
2013-05-22 0 3.690 3.650 3.690 3.570 3.930 2,820,000 10,268,960 3.6415 1.403 1.388 1.403 1.358 1.495 7,414,601 1.3850 -4.65%
2013-05-21 0 3.870 3.870 3.910 3.840 4.010 1,820,000 7,194,860 3.9532 1.472 1.472 1.487 1.460 1.525 4,785,310 1.5035 0.78%
2013-05-20 0 3.840 3.840 3.870 3.800 3.930 1,448,000 5,570,580 3.8471 1.460 1.460 1.472 1.445 1.495 3,807,214 1.4632 0.00%
2013-05-16 0 3.840 3.840 3.860 3.770 3.880 3,152,000 12,059,830 3.8261 1.460 1.460 1.468 1.434 1.476 8,287,526 1.4552 1.86%
2013-05-15 0 3.770 3.770 3.780 3.540 3.780 3,914,000 14,451,020 3.6921 1.434 1.434 1.438 1.346 1.438 10,291,045 1.4042 8.02%
2013-05-14 0 3.490 3.480 3.500 3.310 3.500 2,630,000 9,043,420 3.4386 1.327 1.324 1.331 1.259 1.331 6,915,036 1.3078 6.08%
2013-05-13 0 3.290 3.300 3.310 3.240 3.340 882,000 2,894,780 3.2821 1.251 1.255 1.259 1.232 1.270 2,319,035 1.2483 0.30%
2013-05-10 0 3.280 3.280 3.300 3.280 3.400 780,000 2,588,320 3.3184 1.247 1.247 1.255 1.247 1.293 2,050,847 1.2621 -2.09%
2013-05-09 0 3.350 3.340 3.360 3.280 3.370 682,000 2,277,820 3.3399 1.274 1.270 1.278 1.247 1.282 1,793,177 1.2703 2.13%
2013-05-08 0 3.280 3.280 3.300 3.180 3.350 1,684,000 5,532,820 3.2855 1.247 1.247 1.255 1.209 1.274 4,427,726 1.2496 2.50%
2013-05-07 0 3.200 3.180 3.200 3.150 3.220 1,186,000 3,776,860 3.1845 1.217 1.209 1.217 1.198 1.225 3,118,339 1.2112 1.59%
2013-05-06 0 3.150 3.150 3.160 3.100 3.170 1,618,000 5,085,000 3.1428 1.198 1.198 1.202 1.179 1.206 4,254,193 1.1953 2.61%
2013-05-03 0 3.070 3.060 3.080 3.050 3.230 3,088,000 9,654,640 3.1265 1.168 1.164 1.171 1.160 1.228 8,119,251 1.1891 1.66%
2013-05-02 0 3.020 3.010 3.030 2.910 3.070 1,852,000 5,553,180 2.9985 1.149 1.145 1.152 1.107 1.168 4,869,447 1.1404 2.37%
2013-04-30 0 2.950 2.950 2.960 2.810 2.960 2,556,000 7,436,780 2.9095 1.122 1.122 1.126 1.069 1.126 6,720,468 1.1066 2.79%
2013-04-29 0 2.870 2.830 2.870 2.820 3.000 1,298,000 3,757,480 2.8948 1.092 1.076 1.092 1.073 1.141 3,412,820 1.1010 -2.71%
2013-04-26 0 2.950 2.930 2.950 2.940 2.980 1,678,000 4,953,780 2.9522 1.122 1.114 1.122 1.118 1.133 4,411,951 1.1228 -1.34%
2013-04-25 0 2.990 2.980 2.990 2.970 3.050 1,870,000 5,592,860 2.9908 1.137 1.133 1.137 1.130 1.160 4,916,774 1.1375 -0.33%
2013-04-24 0 3.000 2.990 3.000 2.930 3.080 6,352,000 19,181,700 3.0198 1.141 1.137 1.141 1.114 1.171 16,701,257 1.1485 1.01%
2013-04-23 0 2.970 2.960 2.970 2.820 2.970 918,000 2,675,780 2.9148 1.130 1.126 1.130 1.073 1.130 2,413,689 1.1086 1.71%
2013-04-22 0 2.920 2.920 2.950 2.850 3.020 4,214,000 12,433,140 2.9504 1.111 1.111 1.122 1.084 1.149 11,079,833 1.1221 3.18%
2013-04-19 0 2.830 2.820 2.830 2.570 2.840 6,358,000 17,266,740 2.7158 1.076 1.073 1.076 0.977 1.080 16,717,033 1.0329 12.75%
2013-04-18 0 2.510 2.500 2.510 2.470 2.860 12,024,000 31,144,050 2.5902 0.955 0.951 0.955 0.939 1.088 31,614,597 0.9851 -12.54%
2013-04-17 0 2.870 2.860 2.870 2.860 3.150 5,156,000 15,252,400 2.9582 1.092 1.088 1.092 1.088 1.198 13,556,625 1.1251 -7.12%
2013-04-16 0 3.090 3.080 3.090 3.010 3.100 1,250,000 3,829,700 3.0638 1.175 1.171 1.175 1.145 1.179 3,286,614 1.1652 -1.28%
2013-04-15 0 3.130 3.080 3.130 3.080 3.180 1,792,000 5,570,780 3.1087 1.190 1.171 1.190 1.171 1.209 4,711,690 1.1823 -0.63%
2013-04-12 0 3.150 3.150 3.170 3.080 3.260 2,862,000 9,006,400 3.1469 1.198 1.198 1.206 1.171 1.240 7,525,031 1.1969 -2.48%
2013-04-11 0 3.230 3.210 3.220 3.220 3.390 4,310,000 13,850,600 3.2136 1.228 1.221 1.225 1.225 1.289 11,332,245 1.2222 -4.15%
2013-04-10 0 3.370 3.330 3.370 3.310 3.510 3,778,000 12,370,140 3.2743 1.282 1.267 1.282 1.259 1.335 9,933,462 1.2453 -2.60%
2013-04-09 0 3.460 3.460 3.470 3.330 3.530 658,000 2,265,940 3.4437 1.316 1.316 1.320 1.267 1.343 1,730,074 1.3097 1.47%
2013-04-08 0 3.410 3.360 3.410 3.350 3.440 734,000 2,478,380 3.3765 1.297 1.278 1.297 1.274 1.308 1,929,900 1.2842 -1.16%
2013-04-05 0 3.450 3.450 3.480 3.360 3.610 1,334,000 4,594,840 3.4444 1.312 1.312 1.324 1.278 1.373 3,507,474 1.3100 -4.43%
2013-04-03 0 3.610 3.580 3.610 3.570 3.700 398,000 1,439,700 3.6173 1.373 1.362 1.373 1.358 1.407 1,046,458 1.3758 -2.17%
2013-04-02 0 3.690 3.650 3.690 3.540 3.780 1,022,000 3,744,200 3.6636 1.403 1.388 1.403 1.346 1.438 2,687,136 1.3934 1.93%
2013-03-28 0 3.620 3.620 3.650 3.460 3.690 3,894,000 13,913,980 3.5732 1.377 1.377 1.388 1.316 1.403 10,238,460 1.3590 -2.95%
2013-03-27 0 3.730 3.710 3.730 3.400 3.730 4,758,000 17,257,620 3.6271 1.419 1.411 1.419 1.293 1.419 12,510,167 1.3795 10.36%
2013-03-26 0 3.380 3.380 3.410 3.310 3.440 480,000 1,618,260 3.3714 1.286 1.286 1.297 1.259 1.308 1,262,060 1.2822 0.00%
2013-03-25 0 3.380 3.370 3.380 3.080 3.430 4,478,000 13,970,960 3.1199 1.286 1.282 1.286 1.171 1.305 11,773,966 1.1866 4.64%
2013-03-22 0 3.230 3.200 3.230 3.140 3.370 5,180,000 16,164,700 3.1206 1.228 1.217 1.228 1.194 1.282 13,619,728 1.1869 -5.00%
2013-03-21 0 3.400 3.360 3.410 3.250 3.570 7,544,000 23,569,420 3.1243 1.293 1.278 1.297 1.236 1.358 19,835,372 1.1883 6.25%
2013-03-20 0 3.200 3.190 3.200 3.040 3.220 1,406,000 4,491,780 3.1947 1.217 1.213 1.217 1.156 1.225 3,696,783 1.2151 2.24%
2013-03-19 0 3.130 3.120 3.150 3.120 3.140 162,000 507,920 3.1353 1.190 1.187 1.198 1.187 1.194 425,945 1.1925 0.64%
2013-03-18 0 3.110 3.100 3.160 3.030 3.150 176,000 545,840 3.1014 1.183 1.179 1.202 1.152 1.198 462,755 1.1795 -2.20%
2013-03-15 0 3.180 3.140 3.180 3.100 3.240 818,000 2,612,500 3.1938 1.209 1.194 1.209 1.179 1.232 2,150,760 1.2147 2.58%
2013-03-14 0 3.100 3.060 3.150 2.980 3.100 298,000 906,680 3.0426 1.179 1.164 1.198 1.133 1.179 783,529 1.1572 3.33%
2013-03-13 0 3.000 3.020 3.030 2.990 3.110 732,000 2,215,060 3.0260 1.141 1.149 1.152 1.137 1.183 1,924,641 1.1509 -4.76%
2013-03-12 0 3.150 3.130 3.160 3.100 3.240 1,120,000 3,529,920 3.1517 1.198 1.190 1.202 1.179 1.232 2,944,806 1.1987 -3.08%
2013-03-11 0 3.250 3.240 3.250 3.240 3.300 1,004,000 3,276,600 3.2635 1.236 1.232 1.236 1.232 1.255 2,639,808 1.2412 -1.22%
2013-03-08 0 3.290 3.290 3.310 3.260 3.380 1,110,000 3,674,480 3.3103 1.251 1.251 1.259 1.240 1.286 2,918,513 1.2590 -0.90%
2013-03-07 0 3.320 3.290 3.320 3.180 3.320 1,508,000 4,923,720 3.2651 1.263 1.251 1.263 1.209 1.263 3,964,971 1.2418 4.40%
2013-03-06 0 3.180 3.180 3.200 3.100 3.330 1,994,000 6,412,300 3.2158 1.209 1.209 1.217 1.179 1.267 5,242,807 1.2231 0.95%
2013-03-05 0 3.150 3.140 3.170 2.840 3.160 3,186,000 9,662,860 3.0329 1.198 1.194 1.206 1.080 1.202 8,376,922 1.1535 11.31%
2013-03-04 0 2.830 2.830 2.840 2.710 2.860 866,000 2,424,800 2.8000 1.076 1.076 1.080 1.031 1.088 2,276,966 1.0649 2.91%
2013-03-01 0 2.750 2.750 2.780 2.630 2.790 556,000 1,521,300 2.7362 1.046 1.046 1.057 1.000 1.061 1,461,886 1.0406 1.10%
2013-02-28 0 2.720 2.710 2.720 2.690 2.730 216,000 584,400 2.7056 1.034 1.031 1.034 1.023 1.038 567,927 1.0290 1.49%
2013-02-27 0 2.680 2.680 2.690 2.680 2.740 534,000 1,449,320 2.7141 1.019 1.019 1.023 1.019 1.042 1,404,041 1.0322 0.00%
2013-02-26 0 2.680 2.640 2.690 2.620 2.700 358,000 957,600 2.6749 1.019 1.004 1.023 0.996 1.027 941,286 1.0173 0.37%
2013-02-25 0 2.670 2.610 2.670 2.540 2.720 252,000 664,900 2.6385 1.015 0.993 1.015 0.966 1.034 662,581 1.0035 2.69%
2013-02-22 0 2.600 2.580 2.600 2.550 2.620 468,000 1,205,780 2.5765 0.989 0.981 0.989 0.970 0.996 1,230,508 0.9799 0.00%
2013-02-21 0 2.600 2.600 2.650 2.600 2.670 276,000 726,620 2.6327 0.989 0.989 1.008 0.989 1.015 725,684 1.0013 -2.26%
2013-02-20 0 2.660 2.660 2.680 2.660 2.700 242,000 648,920 2.6815 1.012 1.012 1.019 1.012 1.027 636,288 1.0199 -0.75%
2013-02-19 0 2.680 2.660 2.710 2.670 2.710 158,000 424,280 2.6853 1.019 1.012 1.031 1.015 1.031 415,428 1.0213 -0.74%
2013-02-18 0 2.700 2.680 2.700 2.690 2.730 80,000 215,820 2.6978 1.027 1.019 1.027 1.023 1.038 210,343 1.0260 2.27%
2013-02-15 0 2.640 2.630 2.690 2.640 2.660 78,000 206,640 2.6492 1.004 1.000 1.023 1.004 1.012 205,085 1.0076 -1.86%
2013-02-14 0 2.690 2.680 2.700 2.650 2.750 360,000 981,480 2.7263 1.023 1.019 1.027 1.008 1.046 946,545 1.0369 1.51%
2013-02-08 0 2.650 2.620 2.650 2.620 2.700 132,000 350,840 2.6579 1.008 0.996 1.008 0.996 1.027 347,066 1.0109 -0.38%
2013-02-07 0 2.660 2.630 2.670 2.600 2.740 554,000 1,470,380 2.6541 1.012 1.000 1.015 0.989 1.042 1,456,627 1.0094 3.10%
2013-02-06 0 2.580 2.550 2.580 2.490 2.600 92,000 233,940 2.5428 0.981 0.970 0.981 0.947 0.989 241,895 0.9671 1.98%
2013-02-05 0 2.530 2.480 2.530 2.480 2.530 180,000 449,840 2.4991 0.962 0.943 0.962 0.943 0.962 473,272 0.9505 0.40%
2013-02-04 0 2.520 2.490 2.520 2.480 2.520 476,000 1,192,080 2.5044 0.958 0.947 0.958 0.943 0.958 1,251,543 0.9525 0.40%
2013-02-01 0 2.510 2.510 2.530 2.510 2.550 340,000 857,420 2.5218 0.955 0.955 0.962 0.955 0.970 893,959 0.9591 -1.57%
2013-01-31 0 2.550 2.530 2.550 2.540 2.550 74,000 188,300 2.5446 0.970 0.962 0.970 0.966 0.970 194,568 0.9678 0.00%
2013-01-30 0 2.550 2.540 2.550 2.530 2.550 310,000 786,840 2.5382 0.970 0.966 0.970 0.962 0.970 815,080 0.9654 0.39%
2013-01-29 0 2.540 2.540 2.550 2.540 2.630 426,000 1,090,200 2.5592 0.966 0.966 0.970 0.966 1.000 1,120,078 0.9733 -2.68%
2013-01-28 0 2.610 2.570 2.640 2.600 2.670 156,000 409,880 2.6274 0.993 0.977 1.004 0.989 1.015 410,169 0.9993 0.00%
2013-01-25 0 2.610 2.570 2.610 2.610 2.630 108,000 282,000 2.6111 0.993 0.977 0.993 0.993 1.000 283,963 0.9931 -1.14%
2013-01-24 0 2.640 2.620 2.640 2.560 2.640 258,000 674,460 2.6142 1.004 0.996 1.004 0.974 1.004 678,357 0.9943 1.93%
2013-01-23 0 2.590 2.540 2.590 2.510 2.590 474,000 1,202,680 2.5373 0.985 0.966 0.985 0.955 0.985 1,246,284 0.9650 0.78%
2013-01-22 0 2.570 2.560 2.570 2.550 2.630 138,000 354,960 2.5722 0.977 0.974 0.977 0.970 1.000 362,842 0.9783 -1.15%
2013-01-21 0 2.600 2.590 2.600 2.550 2.620 198,000 514,200 2.5970 0.989 0.985 0.989 0.970 0.996 520,600 0.9877 0.00%
2013-01-18 0 2.600 2.600 2.620 2.580 2.630 194,000 502,540 2.5904 0.989 0.989 0.996 0.981 1.000 510,082 0.9852 0.78%
2013-01-17 0 2.580 2.580 2.590 2.580 2.620 348,000 905,880 2.6031 0.981 0.981 0.985 0.981 0.996 914,993 0.9900 -2.27%
2013-01-16 0 2.640 2.630 2.640 2.630 2.660 276,000 730,360 2.6462 1.004 1.000 1.004 1.000 1.012 725,684 1.0064 -0.75%
2013-01-15 0 2.660 2.630 2.660 2.630 2.690 336,000 892,240 2.6555 1.012 1.000 1.012 1.000 1.023 883,442 1.0100 0.00%
2013-01-14 0 2.660 2.660 2.680 2.640 2.680 276,000 735,420 2.6646 1.012 1.012 1.019 1.004 1.019 725,684 1.0134 -1.12%
2013-01-11 0 2.690 2.680 2.690 2.670 2.730 434,000 1,170,480 2.6970 1.023 1.019 1.023 1.015 1.038 1,141,112 1.0257 -0.37%
2013-01-10 0 2.700 2.690 2.700 2.670 2.720 496,000 1,338,060 2.6977 1.027 1.023 1.027 1.015 1.034 1,304,128 1.0260 -0.74%
2013-01-09 0 2.720 2.690 2.720 2.660 2.720 389,330 1,050,917 2.6993 1.034 1.023 1.034 1.012 1.034 1,023,662 1.0266 1.12%
2013-01-08 0 2.690 2.660 2.690 2.650 2.730 156,000 417,000 2.6731 1.023 1.012 1.023 1.008 1.038 410,169 1.0167 -0.74%
2013-01-07 0 2.710 2.690 2.710 2.650 2.720 770,000 2,083,980 2.7065 1.031 1.023 1.031 1.008 1.034 2,024,554 1.0294 1.88%
2013-01-04 0 2.660 2.660 2.720 2.640 2.720 330,000 875,520 2.6531 1.012 1.012 1.034 1.004 1.034 867,666 1.0091 -1.12%
2013-01-03 0 2.690 2.660 2.730 2.600 2.700 548,000 1,444,880 2.6366 1.023 1.012 1.038 0.989 1.027 1,440,852 1.0028 0.00%
2013-01-02 0 2.690 2.690 2.720 2.630 2.750 574,000 1,538,860 2.6809 1.023 1.023 1.034 1.000 1.046 1,509,213 1.0196 -2.54%
2012-12-31 0 2.760 2.700 2.760 2.700 2.790 218,000 595,380 2.7311 1.050 1.027 1.050 1.027 1.061 573,185 1.0387 -1.08%
2012-12-28 0 2.790 2.770 2.790 2.760 2.800 646,000 1,810,920 2.8033 1.061 1.054 1.061 1.050 1.065 1,698,522 1.0662 -0.71%
2012-12-27 0 2.810 2.810 2.840 2.790 2.860 284,000 796,700 2.8053 1.069 1.069 1.080 1.061 1.088 746,719 1.0669 -1.75%
2012-12-24 0 2.860 2.810 2.860 2.830 2.860 92,000 261,600 2.8435 1.088 1.069 1.088 1.076 1.088 241,895 1.0815 0.70%
2012-12-21 0 2.840 2.830 2.840 2.800 2.850 344,000 968,640 2.8158 1.080 1.076 1.080 1.065 1.084 904,476 1.0709 1.07%
2012-12-20 0 2.810 2.790 2.840 2.780 2.880 724,000 2,055,700 2.8394 1.069 1.061 1.080 1.057 1.095 1,903,607 1.0799 0.72%
2012-12-19 0 2.790 2.770 2.810 2.730 2.800 554,000 1,538,840 2.7777 1.061 1.054 1.069 1.038 1.065 1,456,627 1.0564 0.00%
2012-12-18 0 2.790 2.750 2.800 2.780 2.820 727,000 2,034,150 2.7980 1.061 1.046 1.065 1.057 1.073 1,911,495 1.0642 0.00%
2012-12-17 0 2.790 2.790 2.800 2.700 2.850 1,238,000 3,447,400 2.7847 1.061 1.061 1.065 1.027 1.084 3,255,062 1.0591 3.33%
2012-12-14 0 2.700 2.700 2.720 2.620 2.730 1,402,000 3,780,300 2.6964 1.027 1.027 1.034 0.996 1.038 3,686,266 1.0255 3.05%
2012-12-13 0 2.620 2.620 2.640 2.560 2.630 548,000 1,432,820 2.6146 0.996 0.996 1.004 0.974 1.000 1,440,852 0.9944 0.77%
2012-12-12 0 2.600 2.600 2.610 2.550 2.630 406,000 1,047,300 2.5796 0.989 0.989 0.993 0.970 1.000 1,067,492 0.9811 0.00%
2012-12-11 0 2.600 2.590 2.600 2.480 2.630 1,442,000 3,678,940 2.5513 0.989 0.985 0.989 0.943 1.000 3,791,438 0.9703 -1.89%
2012-12-10 0 2.650 2.600 2.650 2.600 2.720 900,000 2,393,860 2.6598 1.008 0.989 1.008 0.989 1.034 2,366,362 1.0116 0.76%
2012-12-07 0 2.700 2.690 2.710 2.690 2.850 3,366,000 9,254,720 2.7495 1.000 0.997 1.004 0.997 1.056 9,085,750 1.0186 -6.25%
2012-12-06 0 2.880 2.820 2.840 2.840 2.950 1,640,000 4,719,300 2.8776 1.067 1.045 1.052 1.052 1.093 4,426,807 1.0661 -0.69%
2012-12-05 0 2.900 2.890 2.900 2.850 2.910 424,000 1,223,180 2.8849 1.074 1.071 1.074 1.056 1.078 1,144,491 1.0688 1.05%
2012-12-04 0 2.870 2.870 2.890 2.850 2.900 550,000 1,573,960 2.8617 1.063 1.063 1.071 1.056 1.074 1,484,600 1.0602 -1.03%
2012-12-03 0 2.900 2.860 2.900 2.850 2.950 884,000 2,557,520 2.8931 1.074 1.060 1.074 1.056 1.093 2,386,157 1.0718 0.35%
2012-11-30 0 2.890 2.860 2.900 2.840 2.990 2,710,000 7,861,960 2.9011 1.071 1.060 1.074 1.052 1.108 7,315,028 1.0748 -0.69%
2012-11-29 0 2.910 2.910 2.920 2.820 3.080 2,534,000 7,443,060 2.9373 1.078 1.078 1.082 1.045 1.141 6,839,956 1.0882 -5.52%
2012-11-28 0 3.080 3.060 3.100 3.020 3.260 2,468,000 7,653,200 3.1010 1.141 1.134 1.148 1.119 1.208 6,661,804 1.1488 -2.53%
2012-11-27 0 3.160 3.130 3.170 2.950 3.300 4,824,000 15,219,840 3.1550 1.171 1.160 1.174 1.093 1.223 13,021,289 1.1688 5.33%
2012-11-26 0 3.000 2.990 3.000 2.880 3.020 1,552,000 4,622,760 2.9786 1.111 1.108 1.111 1.067 1.119 4,189,271 1.1035 4.53%
2012-11-23 0 2.870 2.850 2.880 2.700 2.880 964,000 2,746,740 2.8493 1.063 1.056 1.067 1.000 1.067 2,602,098 1.0556 2.50%
2012-11-22 0 2.800 2.780 2.800 2.720 2.820 240,000 670,880 2.7953 1.037 1.030 1.037 1.008 1.045 647,825 1.0356 1.08%
2012-11-21 0 2.770 2.750 2.770 2.680 2.780 248,000 680,900 2.7456 1.026 1.019 1.026 0.993 1.030 669,420 1.0171 2.97%
2012-11-20 0 2.690 2.690 2.720 2.670 2.770 42,000 112,420 2.6767 0.997 0.997 1.008 0.989 1.026 113,369 0.9916 1.89%
2012-11-19 0 2.640 2.630 2.640 2.630 2.800 438,000 1,175,000 2.6826 0.978 0.974 0.978 0.974 1.037 1,182,281 0.9938 -4.35%
2012-11-16 0 2.760 2.760 2.790 2.680 2.790 234,000 646,240 2.7617 1.022 1.022 1.034 0.993 1.034 631,630 1.0231 2.99%
2012-11-15 0 2.680 2.660 2.690 2.640 2.680 206,000 549,920 2.6695 0.993 0.985 0.997 0.978 0.993 556,050 0.9890 -2.19%
2012-11-14 0 2.740 2.700 2.750 2.700 2.740 58,000 157,000 2.7069 1.015 1.000 1.019 1.000 1.015 156,558 1.0028 1.11%
2012-11-13 0 2.710 2.710 2.740 2.700 2.730 206,000 558,100 2.7092 1.004 1.004 1.015 1.000 1.011 556,050 1.0037 -2.87%
2012-11-12 0 2.790 2.720 2.800 2.730 2.880 566,000 1,586,220 2.8025 1.034 1.008 1.037 1.011 1.067 1,527,788 1.0382 -0.36%
2012-11-09 0 2.800 2.800 2.820 2.800 2.820 290,000 814,320 2.8080 1.037 1.037 1.045 1.037 1.045 782,789 1.0403 0.00%
2012-11-08 0 2.800 2.760 2.810 2.750 2.810 626,000 1,748,020 2.7924 1.037 1.022 1.041 1.019 1.041 1,689,744 1.0345 0.36%
2012-11-07 0 2.790 2.780 2.830 2.730 2.830 518,000 1,448,940 2.7972 1.034 1.030 1.048 1.011 1.048 1,398,223 1.0363 -0.71%
2012-11-06 0 2.810 2.790 2.810 2.700 2.810 2,600,000 7,209,560 2.7729 1.041 1.034 1.041 1.000 1.041 7,018,108 1.0273 4.46%
2012-11-05 0 2.690 2.670 2.690 2.410 2.700 3,168,000 8,152,620 2.5734 0.997 0.989 0.997 0.893 1.000 8,551,295 0.9534 11.62%
2012-11-02 0 2.410 2.410 2.440 2.370 2.430 318,000 767,080 2.4122 0.893 0.893 0.904 0.878 0.900 858,369 0.8936 -1.63%
2012-11-01 0 2.450 2.390 2.450 2.340 2.460 478,000 1,140,600 2.3862 0.908 0.885 0.908 0.867 0.911 1,290,252 0.8840 2.08%
2012-10-31 0 2.400 2.370 2.400 2.370 2.430 1,398,000 3,357,200 2.4014 0.889 0.878 0.889 0.878 0.900 3,773,583 0.8897 0.42%
2012-10-30 0 2.390 2.340 2.400 2.320 2.390 1,210,000 2,880,220 2.3803 0.885 0.867 0.889 0.859 0.885 3,266,119 0.8818 4.37%
2012-10-29 0 2.290 2.280 2.310 2.140 2.310 776,000 1,746,420 2.2505 0.848 0.845 0.856 0.793 0.856 2,094,635 0.8338 7.01%
2012-10-26 0 2.140 2.140 2.160 2.140 2.200 2,766,000 5,948,560 2.1506 0.793 0.793 0.800 0.793 0.815 7,466,187 0.7967 -2.73%
2012-10-25 0 2.200 2.200 2.240 2.200 2.300 1,124,000 2,541,220 2.2609 0.815 0.815 0.830 0.815 0.852 3,033,982 0.8376 -5.17%
2012-10-24 0 2.320 2.320 2.330 2.280 2.350 554,000 1,274,260 2.3001 0.859 0.859 0.863 0.845 0.871 1,495,397 0.8521 -2.11%
2012-10-22 0 2.370 2.370 2.400 2.270 2.500 1,132,000 2,709,660 2.3937 0.878 0.878 0.889 0.841 0.926 3,055,576 0.8868 -0.84%
2012-10-19 0 2.390 2.370 2.400 2.360 2.510 2,788,000 6,810,960 2.4430 0.885 0.878 0.889 0.874 0.930 7,525,571 0.9050 2.58%
2012-10-18 0 2.330 2.310 2.340 2.220 2.360 2,258,000 5,167,760 2.2886 0.863 0.856 0.867 0.822 0.874 6,094,957 0.8479 4.02%
2012-10-17 0 2.240 2.230 2.280 2.090 2.280 5,347,000 11,843,390 2.2150 0.830 0.826 0.845 0.774 0.845 14,433,009 0.8206 9.80%
2012-10-16 1 2.040 2.040 2.060 1.900 2.110 3,308,000 6,723,960 2.0326 0.756 0.756 0.763 0.704 0.782 8,929,193 0.7530 8.51%
2012-10-15 0 1.880 1.850 1.890 1.830 1.880 214,000 398,820 1.8636 0.696 0.685 0.700 0.678 0.696 577,644 0.6904 1.62%
2012-10-12 0 1.850 1.830 1.880 1.830 1.850 24,000 44,120 1.8383 0.685 0.678 0.696 0.678 0.685 64,783 0.6810 0.00%
2012-10-11 0 1.850 1.820 1.850 1.820 1.850 238,000 435,320 1.8291 0.685 0.674 0.685 0.674 0.685 642,427 0.6776 -2.63%
2012-10-10 0 1.900 1.900 1.920 1.860 1.920 1,806,000 3,387,340 1.8756 0.704 0.704 0.711 0.689 0.711 4,874,886 0.6949 1.60%
2012-10-09 0 1.870 1.840 1.870 1.760 1.890 426,000 772,240 1.8128 0.693 0.682 0.693 0.652 0.700 1,149,890 0.6716 6.86%
2012-10-08 0 1.750 1.710 1.750 1.760 1.760 22,000 38,720 1.7600 0.648 0.634 0.648 0.652 0.652 59,384 0.6520 -0.57%
2012-10-05 0 1.760 1.770 1.780 1.750 1.790 412,000 725,020 1.7598 0.652 0.656 0.659 0.648 0.663 1,112,100 0.6519 -1.68%
2012-10-04 0 1.790 1.750 1.790 1.690 1.810 200,000 350,240 1.7512 0.663 0.648 0.663 0.626 0.671 539,854 0.6488 5.92%
2012-10-03 0 1.690 1.690 1.710 1.680 1.760 184,000 311,560 1.6933 0.626 0.626 0.634 0.622 0.652 496,666 0.6273 -0.59%
2012-09-28 0 1.700 1.680 1.720 1.650 1.710 92,000 156,420 1.7002 0.630 0.622 0.637 0.611 0.634 248,333 0.6299 3.03%
2012-09-27 0 1.650 1.630 1.690 1.620 1.790 202,000 330,780 1.6375 0.611 0.604 0.626 0.600 0.663 545,253 0.6067 -0.60%
2012-09-26 0 1.660 1.620 1.660 1.660 1.660 6,000 9,960 1.6600 0.615 0.600 0.615 0.615 0.615 16,196 0.6150 0.00%
2012-09-25 0 1.660 1.610 1.660 - - 0 0 - 0.615 0.596 0.615 - - 0 - -1.19%
2012-09-24 0 1.680 1.590 1.680 1.590 1.680 258,000 412,740 1.5998 0.622 0.589 0.622 0.589 0.622 696,412 0.5927 5.00%
2012-09-21 0 1.600 1.600 1.610 1.600 1.600 56,000 89,600 1.6000 0.593 0.593 0.596 0.593 0.593 151,159 0.5928 0.00%
2012-09-20 0 1.600 1.600 1.610 1.590 1.610 254,000 405,600 1.5969 0.593 0.593 0.596 0.589 0.596 685,615 0.5916 1.27%
2012-09-19 0 1.580 1.580 1.600 1.580 1.580 90,000 142,200 1.5800 0.585 0.585 0.593 0.585 0.585 242,935 0.5853 -0.63%
2012-09-18 0 1.590 1.590 1.610 1.580 1.610 234,000 373,040 1.5942 0.589 0.589 0.596 0.585 0.596 631,630 0.5906 0.00%
2012-09-17 0 1.590 1.580 1.610 1.590 1.610 368,000 586,540 1.5939 0.589 0.585 0.596 0.589 0.596 993,332 0.5905 -0.62%
2012-09-14 0 1.600 1.580 1.610 1.570 1.620 468,000 750,260 1.6031 0.593 0.585 0.596 0.582 0.600 1,263,259 0.5939 3.90%
2012-09-13 0 1.540 1.540 1.560 1.540 1.600 916,000 1,457,020 1.5906 0.571 0.571 0.578 0.571 0.593 2,472,533 0.5893 -3.75%
2012-09-12 0 1.600 1.600 1.650 1.590 1.620 586,000 947,240 1.6165 0.593 0.593 0.611 0.589 0.600 1,581,774 0.5988 -0.62%
2012-09-11 0 1.610 1.590 1.620 1.590 1.620 274,000 443,100 1.6172 0.596 0.589 0.600 0.589 0.600 739,601 0.5991 -0.62%
2012-09-10 0 1.620 1.600 1.620 1.590 1.620 1,202,000 1,935,100 1.6099 0.600 0.593 0.600 0.589 0.600 3,244,525 0.5964 3.18%
2012-09-07 0 1.570 1.530 1.620 1.530 1.600 678,000 1,069,920 1.5781 0.582 0.567 0.600 0.567 0.593 1,830,107 0.5846 0.64%
2012-09-06 0 1.560 1.550 1.570 1.520 1.580 542,000 840,600 1.5509 0.578 0.574 0.582 0.563 0.585 1,463,006 0.5746 3.31%
2012-09-05 0 1.510 1.510 1.530 1.480 1.530 368,000 555,900 1.5106 0.559 0.559 0.567 0.548 0.567 993,332 0.5596 -0.66%
2012-09-04 0 1.520 1.500 1.540 1.450 1.520 360,000 536,660 1.4907 0.563 0.556 0.571 0.537 0.563 971,738 0.5523 4.83%
2012-09-03 0 1.450 1.450 1.540 1.430 1.510 454,000 668,320 1.4721 0.537 0.537 0.571 0.530 0.559 1,225,470 0.5454 2.84%
2012-08-31 0 1.410 1.390 1.430 1.350 1.420 498,000 693,740 1.3931 0.522 0.515 0.530 0.500 0.526 1,344,238 0.5161 3.68%
2012-08-30 0 1.360 1.360 1.390 1.350 1.390 98,000 133,720 1.3645 0.504 0.504 0.515 0.500 0.515 264,529 0.5055 2.26%
2012-08-29 0 1.330 1.330 1.350 1.330 1.350 228,000 305,240 1.3388 0.493 0.493 0.500 0.493 0.500 615,434 0.4960 0.00%
2012-08-28 0 1.330 1.330 1.380 1.330 1.340 100,000 133,500 1.3350 0.493 0.493 0.511 0.493 0.496 269,927 0.4946 -1.48%
2012-08-27 0 1.350 1.350 1.380 1.330 1.350 114,000 153,720 1.3484 0.500 0.500 0.511 0.493 0.500 307,717 0.4995 0.00%
2012-08-24 0 1.350 1.340 1.370 1.300 1.350 190,000 255,900 1.3468 0.500 0.496 0.508 0.482 0.500 512,862 0.4990 -1.46%
2012-08-23 0 1.370 1.360 1.390 1.350 1.370 104,000 141,660 1.3621 0.508 0.504 0.515 0.500 0.508 280,724 0.5046 1.48%
2012-08-22 0 1.350 1.350 1.360 1.350 1.350 114,000 153,900 1.3500 0.500 0.500 0.504 0.500 0.500 307,717 0.5001 0.00%
2012-08-21 0 1.350 1.350 1.370 1.340 1.350 42,000 56,580 1.3471 0.500 0.500 0.508 0.496 0.500 113,369 0.4991 0.00%
2012-08-20 0 1.350 1.350 1.360 1.350 1.350 94,000 126,900 1.3500 0.500 0.500 0.504 0.500 0.500 253,732 0.5001 0.75%
2012-08-17 0 1.340 1.330 1.340 1.320 1.350 188,000 251,760 1.3391 0.496 0.493 0.496 0.489 0.500 507,463 0.4961 -0.74%
2012-08-16 0 1.350 1.340 1.350 1.350 1.370 458,000 623,260 1.3608 0.500 0.496 0.500 0.500 0.508 1,236,267 0.5041 -0.74%
2012-08-15 0 1.360 1.360 1.370 1.340 1.380 508,000 690,420 1.3591 0.504 0.504 0.508 0.496 0.511 1,371,230 0.5035 1.49%
2012-08-14 0 1.340 1.330 1.350 1.310 1.340 150,000 199,960 1.3331 0.496 0.493 0.500 0.485 0.496 404,891 0.4939 1.52%
2012-08-13 0 1.320 1.320 1.340 1.320 1.360 284,000 380,280 1.3390 0.489 0.489 0.496 0.489 0.504 766,593 0.4961 -2.94%
2012-08-10 0 1.360 1.340 1.360 1.340 1.360 312,000 422,340 1.3537 0.504 0.496 0.504 0.496 0.504 842,173 0.5015 1.49%
2012-08-09 0 1.340 1.320 1.340 1.300 1.340 430,000 561,160 1.3050 0.496 0.489 0.496 0.482 0.496 1,160,687 0.4835 3.08%
2012-08-08 0 1.300 1.290 1.320 1.300 1.350 1,206,000 1,570,520 1.3023 0.482 0.478 0.489 0.482 0.500 3,255,322 0.4824 -3.70%
2012-08-07 0 1.350 1.340 1.350 1.340 1.450 858,000 1,167,620 1.3609 0.500 0.496 0.500 0.496 0.537 2,315,976 0.5042 -5.59%
2012-08-06 0 1.580 1.570 1.580 1.560 1.590 1,700,000 2,681,620 1.5774 0.530 0.526 0.530 0.523 0.533 5,070,102 0.5289 1.28%
2012-08-03 0 1.560 1.550 1.560 1.530 1.560 434,000 672,880 1.5504 0.523 0.520 0.523 0.513 0.523 1,294,367 0.5199 1.96%
2012-08-02 0 1.530 1.530 1.550 1.530 1.570 1,390,000 2,147,320 1.5448 0.513 0.513 0.520 0.513 0.526 4,145,554 0.5180 -1.92%
2012-08-01 0 1.560 1.560 1.570 1.520 1.590 2,368,000 3,703,940 1.5642 0.523 0.523 0.526 0.510 0.533 7,062,353 0.5245 4.00%
2012-07-31 0 1.500 1.490 1.530 1.500 1.510 464,000 698,360 1.5051 0.503 0.500 0.513 0.503 0.506 1,383,839 0.5047 0.00%
2012-07-30 0 1.500 1.490 1.500 1.500 1.500 254,000 381,000 1.5000 0.503 0.500 0.503 0.503 0.503 757,533 0.5029 0.00%
2012-07-27 0 1.500 1.490 1.500 1.500 1.500 158,000 237,000 1.5000 0.503 0.500 0.503 0.503 0.503 471,221 0.5029 0.00%
2012-07-26 0 1.500 1.490 1.500 1.500 1.500 80,000 120,000 1.5000 0.503 0.500 0.503 0.503 0.503 238,593 0.5029 0.00%
2012-07-25 0 1.500 1.500 1.530 1.490 1.530 113,100 172,106 1.5217 0.503 0.503 0.513 0.500 0.513 337,311 0.5102 0.67%
2012-07-24 0 1.490 1.480 1.490 1.490 1.490 8,000 11,920 1.4900 0.500 0.496 0.500 0.500 0.500 23,859 0.4996 0.00%
2012-07-23 0 1.490 1.490 1.520 1.470 1.500 118,000 176,720 1.4976 0.500 0.500 0.510 0.493 0.503 351,925 0.5022 -1.97%
2012-07-20 0 1.520 1.510 1.520 - - 0 0 - 0.510 0.506 0.510 - - 0 - -1.94%
2012-07-19 0 1.550 1.510 1.550 1.550 1.550 100,000 155,000 1.5500 0.520 0.506 0.520 0.520 0.520 298,241 0.5197 1.31%
2012-07-18 0 1.530 1.490 1.530 1.530 1.530 10,000 15,300 1.5300 0.513 0.500 0.513 0.513 0.513 29,824 0.5130 0.66%
2012-07-17 0 1.520 1.500 1.520 1.520 1.520 2,000 3,040 1.5200 0.510 0.503 0.510 0.510 0.510 5,965 0.5097 0.00%
2012-07-16 0 1.520 1.500 1.540 1.500 1.550 258,000 392,420 1.5210 0.510 0.503 0.516 0.503 0.520 769,462 0.5100 2.70%
2012-07-13 0 1.480 1.480 1.520 1.470 1.530 668,000 982,580 1.4709 0.496 0.496 0.510 0.493 0.513 1,992,252 0.4932 0.68%
2012-07-12 0 1.470 1.460 1.490 1.450 1.500 510,000 750,460 1.4715 0.493 0.490 0.500 0.486 0.503 1,521,030 0.4934 -2.00%
2012-07-11 0 1.500 1.490 1.500 1.490 1.510 174,000 260,920 1.4995 0.503 0.500 0.503 0.500 0.506 518,940 0.5028 -0.66%
2012-07-10 0 1.510 1.520 1.540 1.480 1.510 324,000 488,000 1.5062 0.506 0.510 0.516 0.496 0.506 966,302 0.5050 -2.58%
2012-07-09 0 1.550 1.510 1.550 1.500 1.550 174,000 266,580 1.5321 0.520 0.506 0.520 0.503 0.520 518,940 0.5137 0.00%
2012-07-06 0 1.550 1.520 1.550 1.520 1.560 312,000 481,920 1.5446 0.520 0.510 0.520 0.510 0.523 930,513 0.5179 1.97%
2012-07-05 0 1.520 1.510 1.520 1.480 1.520 176,000 265,520 1.5086 0.510 0.506 0.510 0.496 0.510 524,905 0.5058 -1.30%
2012-07-04 0 1.540 1.540 1.550 1.530 1.540 120,000 184,120 1.5343 0.516 0.516 0.520 0.513 0.516 357,890 0.5145 -0.65%
2012-07-03 0 1.550 1.530 1.550 1.540 1.560 140,932 218,727 1.5520 0.520 0.513 0.520 0.516 0.523 420,317 0.5204 0.65%
2012-06-29 0 1.540 1.530 1.550 1.540 1.580 452,000 703,160 1.5557 0.516 0.513 0.520 0.516 0.530 1,348,051 0.5216 -1.28%
2012-06-28 0 1.560 1.550 1.580 1.560 1.560 20,000 31,200 1.5600 0.523 0.520 0.530 0.523 0.523 59,648 0.5231 -1.27%
2012-06-27 0 1.580 1.550 1.580 1.540 1.580 504,000 783,060 1.5537 0.530 0.520 0.530 0.516 0.530 1,503,136 0.5210 1.94%
2012-06-26 0 1.550 1.540 1.550 1.530 1.580 765,000 1,188,220 1.5532 0.520 0.516 0.520 0.513 0.530 2,281,546 0.5208 -1.90%
2012-06-25 0 1.580 1.580 1.610 1.540 1.620 532,000 841,320 1.5814 0.530 0.530 0.540 0.516 0.543 1,586,644 0.5303 -4.24%
2012-06-22 0 1.650 1.620 1.650 1.500 1.670 3,406,000 5,408,620 1.5880 0.553 0.543 0.553 0.503 0.560 10,158,098 0.5324 6.45%
2012-06-21 0 1.550 1.520 1.570 1.280 1.620 5,337,000 8,053,980 1.5091 0.520 0.510 0.526 0.429 0.543 15,917,137 0.5060 17.42%
2012-06-20 0 1.320 1.290 1.320 1.270 1.350 2,673,000 3,423,250 1.2807 0.443 0.433 0.443 0.426 0.453 7,971,989 0.4294 4.76%
2012-06-19 0 1.260 1.260 1.280 1.260 1.260 84,000 105,840 1.2600 0.422 0.422 0.429 0.422 0.422 250,523 0.4225 0.80%
2012-06-18 0 1.250 1.250 1.290 1.250 1.280 128,000 163,480 1.2772 0.419 0.419 0.433 0.419 0.429 381,749 0.4282 2.46%
2012-06-15 0 1.220 1.210 1.220 1.220 1.240 170,000 208,000 1.2235 0.409 0.406 0.409 0.409 0.416 507,010 0.4102 0.00%
2012-06-14 0 1.220 1.220 1.250 1.200 1.200 50,000 60,000 1.2000 0.409 0.409 0.419 0.402 0.402 149,121 0.4024 -3.17%
2012-06-13 0 1.260 1.210 1.260 1.290 1.290 20,000 25,800 1.2900 0.422 0.406 0.422 0.433 0.433 59,648 0.4325 -3.08%
2012-06-12 0 1.300 1.220 1.300 1.200 1.300 274,000 334,100 1.2193 0.436 0.409 0.436 0.402 0.436 817,181 0.4088 12.07%
2012-06-11 0 1.160 1.160 1.290 - - 0 0 - 0.389 0.389 0.433 - - 0 - 1.75%
2012-06-08 0 1.140 1.140 1.290 1.120 1.140 170,000 191,120 1.1242 0.382 0.382 0.433 0.376 0.382 507,010 0.3770 1.79%
2012-06-07 0 1.120 1.120 1.290 - - 0 0 - 0.376 0.376 0.433 - - 0 - 0.90%
2012-06-06 0 1.110 1.110 1.290 1.100 1.100 216,000 237,600 1.1000 0.372 0.372 0.433 0.369 0.369 644,201 0.3688 0.91%
2012-06-05 0 1.100 1.020 1.290 1.100 1.100 32,000 35,200 1.1000 0.369 0.342 0.433 0.369 0.369 95,437 0.3688 0.00%
2012-06-04 0 1.100 1.080 1.290 1.080 1.100 200,000 219,000 1.0950 0.369 0.362 0.433 0.362 0.369 596,483 0.3672 -2.65%
2012-06-01 0 1.130 1.130 1.290 1.130 1.130 300,000 339,000 1.1300 0.379 0.379 0.433 0.379 0.379 894,724 0.3789 0.00%
2012-05-31 0 1.130 1.120 1.130 1.130 1.130 50,000 56,500 1.1300 0.379 0.376 0.379 0.379 0.379 149,121 0.3789 0.00%
2012-05-30 0 1.130 1.120 1.130 1.130 1.130 52,000 58,760 1.1300 0.379 0.376 0.379 0.379 0.379 155,085 0.3789 0.00%
2012-05-29 0 1.130 1.120 1.130 1.120 1.130 116,000 130,580 1.1257 0.379 0.376 0.379 0.376 0.379 345,960 0.3774 0.00%
2012-05-28 0 1.130 1.120 1.270 - - 0 0 - 0.379 0.376 0.426 - - 0 - 0.00%
2012-05-25 0 1.130 1.120 1.280 - - 0 0 - 0.379 0.376 0.429 - - 0 - 0.00%
2012-05-24 0 1.130 1.130 1.290 1.130 1.130 20,000 22,600 1.1300 0.379 0.379 0.433 0.379 0.379 59,648 0.3789 0.89%
2012-05-23 0 1.120 1.120 1.290 - - 0 0 - 0.376 0.376 0.433 - - 0 - 0.90%
2012-05-22 0 1.110 1.110 1.290 1.100 1.100 2,000 2,200 1.1000 0.372 0.372 0.433 0.369 0.369 5,965 0.3688 0.91%
2012-05-21 0 1.100 1.100 1.290 - - 0 0 - 0.369 0.369 0.433 - - 0 - 0.00%
2012-05-18 0 1.100 1.100 1.150 1.100 1.100 92,000 101,200 1.1000 0.369 0.369 0.386 0.369 0.369 274,382 0.3688 -2.65%
2012-05-17 0 1.130 1.100 1.130 - - 0 0 - 0.379 0.369 0.379 - - 0 - 0.00%
2012-05-16 0 1.130 1.130 1.200 1.120 1.120 134,000 150,080 1.1200 0.379 0.379 0.402 0.376 0.376 399,643 0.3755 -1.74%
2012-05-15 0 1.150 1.150 1.200 1.150 1.150 24,000 27,600 1.1500 0.386 0.386 0.402 0.386 0.386 71,578 0.3856 -4.17%
2012-05-14 0 1.200 1.150 1.290 - - 0 0 - 0.402 0.386 0.433 - - 0 - 0.00%
2012-05-11 0 1.200 1.130 1.290 - - 0 0 - 0.402 0.379 0.433 - - 0 - 0.00%
2012-05-10 0 1.200 1.150 1.300 - - 0 0 - 0.402 0.386 0.436 - - 0 - 0.00%
2012-05-09 0 1.200 1.200 1.270 1.150 1.200 74,000 86,220 1.1651 0.402 0.402 0.426 0.386 0.402 220,699 0.3907 -6.25%
2012-05-08 0 1.280 1.150 1.280 1.280 1.300 20,000 25,840 1.2920 0.429 0.386 0.429 0.429 0.436 59,648 0.4332 11.30%
2012-05-07 0 1.150 1.150 1.280 1.150 1.160 22,000 25,440 1.1564 0.386 0.386 0.429 0.386 0.389 65,613 0.3877 -0.86%
2012-05-04 0 1.160 1.160 1.220 1.160 1.160 6,000 6,960 1.1600 0.389 0.389 0.409 0.389 0.389 17,894 0.3889 -10.08%
2012-05-03 0 1.290 1.140 1.290 - - 0 0 - 0.433 0.382 0.433 - - 0 - 0.00%
2012-05-02 0 1.290 1.130 1.290 1.300 1.300 50,000 65,000 1.3000 0.433 0.379 0.433 0.436 0.436 149,121 0.4359 7.50%
2012-04-30 0 1.200 1.130 1.290 - - 0 0 - 0.402 0.379 0.433 - - 0 - 0.00%
2012-04-27 0 1.200 1.130 1.300 - - 0 0 - 0.402 0.379 0.436 - - 0 - 0.00%
2012-04-26 0 1.200 1.130 1.300 - - 0 0 - 0.402 0.379 0.436 - - 0 - 0.00%
2012-04-25 0 1.200 1.130 1.300 1.130 1.200 12,000 14,260 1.1883 0.402 0.379 0.436 0.379 0.402 35,789 0.3984 6.19%
2012-04-24 0 1.130 1.130 1.200 1.120 1.130 70,000 78,640 1.1234 0.379 0.379 0.402 0.376 0.379 208,769 0.3767 -0.88%
2012-04-23 0 1.140 1.140 1.200 1.140 1.140 4,000 4,560 1.1400 0.382 0.382 0.402 0.382 0.382 11,930 0.3822 -0.87%
2012-04-20 0 1.150 1.130 1.150 1.150 1.150 30,000 34,500 1.1500 0.386 0.379 0.386 0.386 0.386 89,472 0.3856 1.77%
2012-04-19 0 1.130 1.120 1.200 1.130 1.200 20,000 23,300 1.1650 0.379 0.376 0.402 0.379 0.402 59,648 0.3906 0.00%
2012-04-18 0 1.130 1.130 1.150 1.120 1.120 24,000 26,880 1.1200 0.379 0.379 0.386 0.376 0.376 71,578 0.3755 0.00%
2012-04-17 0 1.130 1.130 1.150 1.120 1.150 80,000 91,100 1.1388 0.379 0.379 0.386 0.376 0.386 238,593 0.3818 0.89%
2012-04-16 0 1.120 1.120 1.150 - - 0 0 - 0.376 0.376 0.386 - - 0 - 0.00%
2012-04-13 0 1.120 1.120 1.150 - - 0 0 - 0.376 0.376 0.386 - - 0 - 0.00%
2012-04-12 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.376 0.376 0.386 0.376 0.376 29,824 0.3755 0.00%
2012-04-11 0 1.120 1.120 1.150 1.120 1.120 200,000 224,000 1.1200 0.376 0.376 0.386 0.376 0.376 596,483 0.3755 0.00%
2012-04-10 0 1.120 1.120 1.150 1.120 1.120 400,000 448,000 1.1200 0.376 0.376 0.386 0.376 0.376 1,192,965 0.3755 -2.61%
2012-04-05 0 1.150 1.150 1.180 1.120 1.150 70,000 78,940 1.1277 0.386 0.386 0.396 0.376 0.386 208,769 0.3781 0.00%
2012-04-03 0 1.150 1.100 1.150 1.100 1.150 40,000 45,000 1.1250 0.386 0.369 0.386 0.369 0.386 119,297 0.3772 6.48%
2012-04-02 0 1.080 1.080 1.100 1.080 1.080 18,000 19,440 1.0800 0.362 0.362 0.369 0.362 0.362 53,683 0.3621 0.00%
2012-03-30 0 1.080 1.080 1.100 1.080 1.100 50,000 54,400 1.0880 0.362 0.362 0.369 0.362 0.369 149,121 0.3648 -1.82%
2012-03-29 0 1.100 1.000 1.100 - - 0 0 - 0.369 0.335 0.369 - - 0 - 0.00%
2012-03-28 0 1.100 1.050 1.100 1.070 1.100 36,000 39,240 1.0900 0.369 0.352 0.369 0.359 0.369 107,367 0.3655 4.76%
2012-03-27 0 1.050 1.050 1.070 1.050 1.050 20,000 21,000 1.0500 0.352 0.352 0.359 0.352 0.352 59,648 0.3521 1.94%
2012-03-26 0 1.030 1.030 1.070 - - 1,000 1,000 1.0000 0.345 0.345 0.359 - - 2,982 0.3353 0.00%
2012-03-23 0 1.030 1.030 1.180 0.960 0.960 20,000 19,200 0.9600 0.345 0.345 0.396 0.322 0.322 59,648 0.3219 -1.90%
2012-03-22 0 1.050 1.050 1.180 - - 0 0 - 0.352 0.352 0.396 - - 0 - 0.00%
2012-03-21 0 1.050 1.000 1.150 1.000 1.050 710,000 717,300 1.0103 0.352 0.335 0.386 0.335 0.352 2,117,513 0.3387 -6.25%
2012-03-20 0 1.120 1.050 1.180 - - 0 0 - 0.376 0.352 0.396 - - 0 - 0.00%
2012-03-19 0 1.120 1.020 1.180 - - 0 0 - 0.376 0.342 0.396 - - 0 - 0.00%
2012-03-16 0 1.120 1.000 1.120 1.120 1.120 128,000 143,360 1.1200 0.376 0.335 0.376 0.376 0.376 381,749 0.3755 0.00%
2012-03-15 0 1.120 1.110 1.150 1.120 1.120 30,000 33,600 1.1200 0.376 0.372 0.386 0.376 0.376 89,472 0.3755 0.00%
2012-03-14 0 1.120 1.120 1.150 1.120 1.120 450,000 504,000 1.1200 0.376 0.376 0.386 0.376 0.376 1,342,086 0.3755 0.90%
2012-03-13 0 1.110 1.110 1.150 1.110 1.110 30,000 33,300 1.1100 0.372 0.372 0.386 0.372 0.372 89,472 0.3722 0.91%
2012-03-12 0 1.100 1.100 1.150 1.100 1.100 100,000 110,000 1.1000 0.369 0.369 0.386 0.369 0.369 298,241 0.3688 0.00%
2012-03-09 0 1.100 1.100 1.150 1.100 1.100 22,000 24,200 1.1000 0.369 0.369 0.386 0.369 0.369 65,613 0.3688 0.00%
2012-03-08 0 1.100 1.100 1.150 - - 0 0 - 0.369 0.369 0.386 - - 0 - 0.00%
2012-03-07 0 1.100 1.100 1.150 1.080 1.100 540,000 593,600 1.0993 0.369 0.369 0.386 0.362 0.369 1,610,503 0.3686 0.00%
2012-03-06 0 1.100 1.080 1.100 1.090 1.100 250,000 273,440 1.0938 0.369 0.362 0.369 0.365 0.369 745,603 0.3667 0.00%
2012-03-05 0 1.100 1.070 1.100 1.080 1.100 1,000,000 1,098,400 1.0984 0.369 0.359 0.369 0.362 0.369 2,982,413 0.3683 0.00%
2012-03-02 0 1.100 1.040 1.050 1.050 1.100 433,000 472,200 1.0905 0.369 0.349 0.352 0.352 0.369 1,291,385 0.3657 0.00%
2012-03-01 0 1.100 1.080 1.100 1.100 1.100 104,000 114,400 1.1000 0.369 0.362 0.369 0.369 0.369 310,171 0.3688 0.00%
2012-02-29 0 1.100 1.050 1.100 1.060 1.100 188,000 206,000 1.0957 0.369 0.352 0.369 0.355 0.369 560,694 0.3674 3.77%
2012-02-28 0 1.060 1.060 1.120 1.060 1.060 40,000 42,400 1.0600 0.355 0.355 0.376 0.355 0.355 119,297 0.3554 -3.64%
2012-02-27 0 1.100 1.050 1.100 - - 0 0 - 0.369 0.352 0.369 - - 0 - 0.00%
2012-02-24 0 1.100 1.100 1.170 1.100 1.100 2,000 2,200 1.1000 0.369 0.369 0.392 0.369 0.369 5,965 0.3688 0.00%
2012-02-23 0 1.100 1.100 1.150 1.100 1.100 68,000 74,800 1.1000 0.369 0.369 0.386 0.369 0.369 202,804 0.3688 0.00%
2012-02-22 0 1.100 1.100 1.150 1.100 1.100 274,000 301,400 1.1000 0.369 0.369 0.386 0.369 0.369 817,181 0.3688 4.76%
2012-02-21 0 1.050 1.050 1.150 1.050 1.050 70,000 74,000 1.0571 0.352 0.352 0.386 0.352 0.352 208,769 0.3545 1.94%
2012-02-20 0 1.030 1.030 1.130 1.020 1.030 126,000 129,660 1.0290 0.345 0.345 0.379 0.342 0.345 375,784 0.3450 0.98%
2012-02-17 0 1.020 1.020 1.080 - - 0 0 - 0.342 0.342 0.362 - - 0 - 0.00%
2012-02-16 0 1.020 1.010 1.080 - - 0 0 - 0.342 0.339 0.362 - - 0 - 0.00%
2012-02-15 0 1.020 1.020 1.100 - - 0 0 - 0.342 0.342 0.369 - - 0 - 0.00%
2012-02-14 0 1.020 1.020 1.100 1.010 1.010 2,000 2,020 1.0100 0.342 0.342 0.369 0.339 0.339 5,965 0.3387 -1.92%
2012-02-13 0 1.040 0.980 1.170 1.030 1.040 30,000 31,080 1.0360 0.349 0.329 0.392 0.345 0.349 89,472 0.3474 0.97%
2012-02-10 0 1.030 1.030 1.180 1.000 1.030 26,000 26,480 1.0185 0.345 0.345 0.396 0.335 0.345 77,543 0.3415 4.04%
2012-02-09 0 0.990 0.960 0.990 0.990 1.100 20,000 20,700 1.0350 0.332 0.322 0.332 0.332 0.369 59,648 0.3470 0.00%
2012-02-08 0 0.990 0.990 1.050 0.960 0.990 118,000 116,220 0.9849 0.332 0.332 0.352 0.322 0.332 351,925 0.3302 3.13%
2012-02-07 0 0.960 0.960 0.980 - - 0 0 - 0.322 0.322 0.329 - - 0 - 0.00%
2012-02-06 0 0.960 0.910 1.000 0.960 0.960 210,000 201,600 0.9600 0.322 0.305 0.335 0.322 0.322 626,307 0.3219 -4.00%
2012-02-03 0 1.000 0.930 1.000 1.000 1.000 20,000 20,000 1.0000 0.335 0.312 0.335 0.335 0.335 59,648 0.3353 3.09%
2012-02-02 0 0.970 0.940 1.000 0.970 0.970 374,000 362,780 0.9700 0.325 0.315 0.335 0.325 0.325 1,115,422 0.3252 3.19%
2012-02-01 0 0.940 0.910 0.940 0.900 0.940 30,000 27,800 0.9267 0.315 0.305 0.315 0.302 0.315 89,472 0.3107 1.08%
2012-01-31 0 0.930 0.930 0.940 - - 0 0 - 0.312 0.312 0.315 - - 0 - 0.00%
2012-01-30 0 0.930 0.930 0.940 0.910 0.930 218,000 199,700 0.9161 0.312 0.312 0.315 0.305 0.312 650,166 0.3072 1.09%
2012-01-27 0 0.920 0.920 0.940 0.910 0.940 70,000 65,500 0.9357 0.308 0.308 0.315 0.305 0.315 208,769 0.3137 -2.13%
2012-01-26 0 0.940 0.910 0.940 0.910 0.940 350,000 325,500 0.9300 0.315 0.305 0.315 0.305 0.315 1,043,844 0.3118 3.30%
2012-01-20 0 0.910 0.910 0.920 0.900 0.900 38,000 34,200 0.9000 0.305 0.305 0.308 0.302 0.302 113,332 0.3018 1.11%
2012-01-19 0 0.900 0.900 0.930 0.900 0.900 160,000 144,000 0.9000 0.302 0.302 0.312 0.302 0.302 477,186 0.3018 -1.10%
2012-01-18 0 0.910 0.910 0.930 - - 0 0 - 0.305 0.305 0.312 - - 0 - 1.11%
2012-01-17 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.302 0.302 0.308 0.302 0.302 298,241 0.3018 1.12%
2012-01-16 0 0.890 0.890 0.930 0.890 0.910 120,000 108,720 0.9060 0.298 0.298 0.312 0.298 0.305 357,890 0.3038 -2.20%
2012-01-13 0 0.910 0.900 0.920 - - 0 0 - 0.305 0.302 0.308 - - 0 - 0.00%
2012-01-12 0 0.910 0.890 0.940 - - 0 0 - 0.305 0.298 0.315 - - 0 - 0.00%
2012-01-11 0 0.910 0.910 0.930 0.910 0.910 52,000 47,320 0.9100 0.305 0.305 0.312 0.305 0.305 155,085 0.3051 2.25%
2012-01-10 0 0.890 0.890 0.940 - - 0 0 - 0.298 0.298 0.315 - - 0 - 0.00%
2012-01-09 0 0.890 0.880 0.940 - - 0 0 - 0.298 0.295 0.315 - - 0 - 0.00%
2012-01-06 0 0.890 0.890 0.930 0.870 0.870 2,000 1,740 0.8700 0.298 0.298 0.312 0.292 0.292 5,965 0.2917 -2.20%
2012-01-05 0 0.910 0.890 0.910 - - 0 0 - 0.305 0.298 0.305 - - 0 - 0.00%
2012-01-04 0 0.910 0.910 0.920 0.910 0.910 56,000 50,960 0.9100 0.305 0.305 0.308 0.305 0.305 167,015 0.3051 1.11%
2012-01-03 0 0.900 0.900 0.940 0.900 0.900 42,000 37,800 0.9000 0.302 0.302 0.315 0.302 0.302 125,261 0.3018 -3.23%
2011-12-30 0 0.930 0.900 0.930 0.930 0.930 110,000 102,300 0.9300 0.312 0.302 0.312 0.312 0.312 328,065 0.3118 2.20%
2011-12-29 0 0.910 0.910 0.920 - - 0 0 - 0.305 0.305 0.308 - - 0 - 1.11%
2011-12-28 0 0.900 0.870 0.930 - - 0 0 - 0.302 0.292 0.312 - - 0 - 0.00%
2011-12-23 0 0.900 0.890 0.930 - - 0 0 - 0.302 0.298 0.312 - - 0 - 0.00%
2011-12-22 0 0.900 0.880 0.930 - - 0 0 - 0.302 0.295 0.312 - - 0 - 0.00%
2011-12-21 0 0.900 0.860 0.900 - - 0 0 - 0.302 0.288 0.302 - - 0 - 0.00%
2011-12-20 0 0.900 0.870 0.930 - - 0 0 - 0.302 0.292 0.312 - - 0 - 0.00%
2011-12-19 0 0.900 0.880 0.900 - - 0 0 - 0.302 0.295 0.302 - - 0 - 0.00%
2011-12-16 0 0.900 0.860 0.930 - - 0 0 - 0.302 0.288 0.312 - - 0 - 0.00%
2011-12-15 0 0.900 0.880 0.930 - - 0 0 - 0.302 0.295 0.312 - - 0 - 0.00%
2011-12-14 0 0.900 0.900 0.930 0.900 0.900 6,000 5,400 0.9000 0.302 0.302 0.312 0.302 0.302 17,894 0.3018 0.00%
2011-12-13 0 0.900 0.900 0.930 0.890 0.900 104,000 92,600 0.8904 0.302 0.302 0.312 0.298 0.302 310,171 0.2985 0.00%
2011-12-12 0 0.900 0.900 0.930 0.900 0.900 40,000 36,000 0.9000 0.302 0.302 0.312 0.302 0.302 119,297 0.3018 0.00%
2011-12-09 0 0.900 0.890 0.900 0.900 0.900 74,000 66,600 0.9000 0.302 0.298 0.302 0.302 0.302 220,699 0.3018 -1.10%
2011-12-08 0 0.910 0.910 0.920 - - 0 0 - 0.305 0.305 0.308 - - 0 - 3.41%
2011-12-07 0 0.910 0.910 0.930 0.910 0.940 108,000 100,980 0.9350 0.295 0.295 0.302 0.295 0.305 333,081 0.3032 3.41%
2011-12-06 0 0.880 0.880 0.900 0.870 0.880 160,000 140,000 0.8750 0.285 0.285 0.292 0.282 0.285 493,454 0.2837 1.15%
2011-12-05 0 0.870 0.870 0.910 0.870 0.910 86,000 74,700 0.8686 0.282 0.282 0.295 0.282 0.295 265,231 0.2816 -4.40%
2011-12-02 0 0.910 0.860 0.910 - - 0 0 - 0.295 0.279 0.295 - - 0 - -1.09%
2011-12-01 0 0.920 0.900 0.940 0.900 0.920 258,000 234,700 0.9097 0.298 0.292 0.305 0.292 0.298 795,694 0.2950 -2.13%
2011-11-30 0 0.940 0.850 0.940 0.850 0.940 152,000 130,380 0.8578 0.305 0.276 0.305 0.276 0.305 468,781 0.2781 10.59%
2011-11-29 0 0.850 0.840 0.950 0.850 0.850 38,000 32,300 0.8500 0.276 0.272 0.308 0.276 0.276 117,195 0.2756 0.00%
2011-11-28 0 0.850 0.850 0.870 0.850 0.850 298,000 253,300 0.8500 0.276 0.276 0.282 0.276 0.276 919,058 0.2756 1.19%
2011-11-25 0 0.840 0.840 0.860 0.830 0.840 386,000 320,980 0.8316 0.272 0.272 0.279 0.269 0.272 1,190,457 0.2696 -2.33%
2011-11-24 0 0.860 0.850 0.880 0.860 0.860 150,000 129,000 0.8600 0.279 0.276 0.285 0.279 0.279 462,613 0.2789 0.00%
2011-11-23 0 0.860 0.840 0.870 0.860 0.870 120,000 103,240 0.8603 0.279 0.272 0.282 0.279 0.282 370,090 0.2790 -1.15%
2011-11-22 0 0.870 0.850 0.870 0.870 0.870 22,000 19,140 0.8700 0.282 0.276 0.282 0.282 0.282 67,850 0.2821 0.00%
2011-11-21 0 0.870 0.860 0.870 0.870 0.870 52,000 45,240 0.8700 0.282 0.279 0.282 0.282 0.282 160,372 0.2821 0.00%
2011-11-18 0 0.870 0.870 0.880 0.870 0.880 188,000 164,040 0.8726 0.282 0.282 0.285 0.282 0.285 579,808 0.2829 -1.14%
2011-11-17 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.285 0.285 0.292 0.285 0.285 154,204 0.2853 -2.22%
2011-11-16 0 0.900 0.880 0.900 0.900 0.900 138,000 123,400 0.8942 0.292 0.285 0.292 0.292 0.292 425,604 0.2899 0.00%
2011-11-15 0 0.900 0.900 0.920 0.900 0.900 100,000 90,000 0.9000 0.292 0.292 0.298 0.292 0.292 308,409 0.2918 -3.23%
2011-11-14 0 0.930 0.890 0.930 0.940 0.950 200,000 189,780 0.9489 0.302 0.289 0.302 0.305 0.308 616,817 0.3077 12.05%
2011-11-11 0 0.830 0.830 0.950 0.830 0.860 736,000 613,420 0.8335 0.269 0.269 0.308 0.269 0.279 2,269,887 0.2702 -4.60%
2011-11-10 0 0.870 0.820 0.870 0.870 0.910 70,000 61,680 0.8811 0.282 0.266 0.282 0.282 0.295 215,886 0.2857 -5.43%
2011-11-09 0 0.920 0.910 0.950 0.920 0.920 18,000 16,560 0.9200 0.298 0.295 0.308 0.298 0.298 55,514 0.2983 0.00%
2011-11-08 0 0.920 0.900 0.920 0.920 0.920 82,000 75,440 0.9200 0.298 0.292 0.298 0.298 0.298 252,895 0.2983 1.10%
2011-11-07 0 0.910 0.900 0.930 - - 0 0 - 0.295 0.292 0.302 - - 0 - 0.00%
2011-11-04 0 0.910 0.910 0.930 - - 0 0 - 0.295 0.295 0.302 - - 0 - 0.00%
2011-11-03 0 0.910 0.880 0.950 - - 0 0 - 0.295 0.285 0.308 - - 0 - 0.00%
2011-11-02 0 0.910 0.890 0.940 - - 0 0 - 0.295 0.289 0.305 - - 0 - 0.00%
2011-11-01 0 0.910 0.900 0.910 0.890 0.910 78,000 70,220 0.9003 0.295 0.292 0.295 0.289 0.295 240,559 0.2919 -1.09%
2011-10-31 0 0.920 0.910 0.960 0.900 0.960 288,000 271,080 0.9413 0.298 0.295 0.311 0.292 0.311 888,217 0.3052 0.00%
2011-10-28 0 0.920 0.890 0.920 0.880 0.970 162,000 147,640 0.9114 0.298 0.289 0.298 0.285 0.315 499,622 0.2955 -2.13%
2011-10-27 0 0.940 0.910 0.940 0.910 0.960 230,000 213,300 0.9274 0.305 0.295 0.305 0.295 0.311 709,340 0.3007 10.59%
2011-10-26 0 0.850 0.850 0.900 0.850 0.850 80,000 68,000 0.8500 0.276 0.276 0.292 0.276 0.276 246,727 0.2756 0.00%
2011-10-25 0 0.850 0.850 0.920 - - 0 0 - 0.276 0.276 0.298 - - 0 - 1.19%
2011-10-24 0 0.840 0.840 0.890 0.830 0.850 346,000 290,860 0.8406 0.272 0.272 0.289 0.269 0.276 1,067,094 0.2726 1.20%
2011-10-21 0 0.830 0.830 0.850 0.820 0.830 182,000 150,440 0.8266 0.269 0.269 0.276 0.266 0.269 561,304 0.2680 0.00%
2011-10-20 0 0.830 0.820 0.900 0.830 0.830 140,000 116,200 0.8300 0.269 0.266 0.292 0.269 0.269 431,772 0.2691 -2.35%
2011-10-19 0 0.850 0.840 0.850 0.850 0.880 786,000 683,220 0.8692 0.276 0.272 0.276 0.276 0.285 2,424,091 0.2818 -3.41%
2011-10-18 0 0.880 0.860 0.880 0.880 0.890 358,000 316,620 0.8844 0.285 0.279 0.285 0.285 0.289 1,104,103 0.2868 -2.22%
2011-10-17 0 0.900 0.890 0.900 0.890 0.900 756,000 679,780 0.8992 0.292 0.289 0.292 0.289 0.292 2,331,569 0.2916 0.00%
2011-10-14 0 0.900 0.850 0.900 0.850 0.900 82,000 72,400 0.8829 0.292 0.276 0.292 0.276 0.292 252,895 0.2863 2.27%
2011-10-13 0 0.880 0.870 0.880 0.850 0.880 254,000 224,840 0.8852 0.285 0.282 0.285 0.276 0.285 783,358 0.2870 2.33%
2011-10-12 0 0.860 0.830 0.970 - - 0 0 - 0.279 0.269 0.315 - - 0 - 0.00%
2011-10-11 0 0.860 0.840 0.860 0.830 0.900 510,000 435,380 0.8537 0.279 0.272 0.279 0.269 0.292 1,572,884 0.2768 -1.15%
2011-10-10 0 0.870 0.800 0.970 - - 0 0 - 0.282 0.259 0.315 - - 0 - 0.00%
2011-10-07 0 0.870 0.850 0.900 0.830 0.870 1,612,000 1,370,840 0.8504 0.282 0.276 0.292 0.269 0.282 4,971,546 0.2757 2.35%
2011-10-06 0 0.850 0.820 0.850 0.800 0.850 252,000 211,000 0.8373 0.276 0.266 0.276 0.259 0.276 777,190 0.2715 6.25%
2011-10-04 0 0.800 0.790 0.800 0.800 0.800 402,000 321,600 0.8000 0.259 0.256 0.259 0.259 0.259 1,239,803 0.2594 -4.76%
2011-10-03 0 0.840 0.810 0.840 0.820 0.850 40,000 33,040 0.8260 0.272 0.263 0.272 0.266 0.276 123,363 0.2678 -1.18%
2011-09-30 0 0.850 0.830 0.860 0.820 0.850 260,000 217,200 0.8354 0.276 0.269 0.279 0.266 0.276 801,862 0.2709 0.00%
2011-09-28 0 0.850 0.830 0.970 - - 0 0 - 0.276 0.269 0.315 - - 0 - 0.00%
2011-09-27 0 0.850 0.840 0.860 0.850 0.850 566,000 481,100 0.8500 0.276 0.272 0.279 0.276 0.276 1,745,593 0.2756 0.00%
2011-09-26 0 0.850 0.840 0.850 0.840 0.850 580,000 490,700 0.8460 0.276 0.272 0.276 0.272 0.276 1,788,770 0.2743 -2.30%
2011-09-23 0 0.870 0.870 0.900 0.860 0.900 120,000 105,500 0.8792 0.282 0.282 0.292 0.279 0.292 370,090 0.2851 -3.33%
2011-09-22 0 0.900 0.880 0.910 0.900 0.920 200,000 182,000 0.9100 0.292 0.285 0.295 0.292 0.298 616,817 0.2951 -2.17%
2011-09-21 0 0.920 0.910 0.930 0.920 0.940 176,000 162,580 0.9238 0.298 0.295 0.302 0.298 0.305 542,799 0.2995 -1.08%
2011-09-20 0 0.930 0.920 0.940 0.930 0.930 92,000 85,560 0.9300 0.302 0.298 0.305 0.302 0.302 283,736 0.3015 -1.06%
2011-09-19 0 0.940 0.920 0.940 0.930 0.950 308,000 291,380 0.9460 0.305 0.298 0.305 0.302 0.308 949,898 0.3067 -1.05%
2011-09-16 0 0.950 0.920 0.950 - - 0 0 - 0.308 0.298 0.308 - - 0 - 0.00%
2011-09-15 0 0.950 0.940 0.950 0.950 0.960 1,960,000 1,863,000 0.9505 0.308 0.305 0.308 0.308 0.311 6,044,808 0.3082 0.00%
2011-09-14 0 0.950 0.950 0.960 0.940 0.960 2,320,000 2,205,880 0.9508 0.308 0.308 0.311 0.305 0.311 7,155,079 0.3083 -2.06%
2011-09-12 0 0.970 0.920 0.970 - - 0 0 - 0.315 0.298 0.315 - - 0 - 0.00%
2011-09-09 0 0.970 0.930 0.970 - - 0 0 - 0.315 0.302 0.315 - - 0 - 0.00%
2011-09-08 0 0.970 0.930 0.970 0.920 0.970 54,000 50,980 0.9441 0.315 0.302 0.315 0.298 0.315 166,541 0.3061 2.11%
2011-09-07 0 0.950 0.920 0.960 - - 0 0 - 0.308 0.298 0.311 - - 0 - 0.00%
2011-09-06 0 0.950 0.930 0.950 0.880 0.970 876,000 812,600 0.9276 0.308 0.302 0.308 0.285 0.315 2,701,659 0.3008 -2.06%
2011-09-05 0 0.970 0.930 0.970 0.960 1.000 474,000 461,280 0.9732 0.315 0.302 0.315 0.311 0.324 1,461,857 0.3155 0.00%
2011-09-02 0 0.970 0.960 0.980 0.960 0.990 460,000 452,600 0.9839 0.315 0.311 0.318 0.311 0.321 1,418,679 0.3190 -2.02%
2011-09-01 0 0.990 0.970 1.000 0.990 1.000 278,000 277,400 0.9978 0.321 0.315 0.324 0.321 0.324 857,376 0.3235 -1.00%
2011-08-31 0 1.000 0.970 1.000 0.980 1.000 466,000 460,760 0.9888 0.324 0.315 0.324 0.318 0.324 1,437,184 0.3206 1.01%
2011-08-30 0 0.990 0.980 1.000 0.990 0.990 20,000 19,800 0.9900 0.321 0.318 0.324 0.321 0.321 61,682 0.3210 0.00%
2011-08-29 0 0.990 0.970 0.990 0.990 0.990 52,000 51,480 0.9900 0.321 0.315 0.321 0.321 0.321 160,372 0.3210 0.00%
2011-08-26 0 0.990 0.980 1.000 0.990 1.000 2,260,000 2,238,000 0.9903 0.321 0.318 0.324 0.321 0.324 6,970,034 0.3211 0.00%
2011-08-25 0 0.990 0.990 1.000 0.980 1.000 452,000 451,020 0.9978 0.321 0.321 0.324 0.318 0.324 1,394,007 0.3235 -1.00%
2011-08-24 0 1.000 0.980 1.000 1.000 1.000 124,000 124,000 1.0000 0.324 0.318 0.324 0.324 0.324 382,427 0.3242 0.00%
2011-08-23 0 1.000 0.990 1.000 0.990 1.000 1,648,000 1,647,800 0.9999 0.324 0.321 0.324 0.321 0.324 5,082,574 0.3242 0.00%
2011-08-22 0 1.000 0.980 1.000 1.000 1.000 162,000 162,000 1.0000 0.324 0.318 0.324 0.324 0.324 499,622 0.3242 0.00%
2011-08-19 0 1.000 1.000 1.040 1.000 1.050 190,000 192,860 1.0151 0.324 0.324 0.337 0.324 0.340 585,976 0.3291 -3.85%
2011-08-18 0 1.040 1.030 1.050 1.000 1.080 150,000 157,340 1.0489 0.337 0.334 0.340 0.324 0.350 462,613 0.3401 -3.70%
2011-08-17 0 1.080 1.080 1.100 1.000 1.100 128,000 137,820 1.0767 0.350 0.350 0.357 0.324 0.357 394,763 0.3491 0.00%
2011-08-16 0 1.080 1.080 1.120 1.080 1.080 4,000 4,320 1.0800 0.350 0.350 0.363 0.350 0.350 12,336 0.3502 0.00%
2011-08-15 0 1.080 1.040 1.080 1.080 1.110 2,020,000 2,214,300 1.0962 0.350 0.337 0.350 0.350 0.360 6,229,853 0.3554 -1.82%
2011-08-12 0 1.100 1.080 1.100 1.080 1.100 50,000 54,800 1.0960 0.357 0.350 0.357 0.350 0.357 154,204 0.3554 0.00%
2011-08-11 0 1.100 1.080 1.100 1.080 1.100 692,000 757,700 1.0949 0.357 0.350 0.357 0.350 0.357 2,134,187 0.3550 0.00%
2011-08-10 0 1.100 1.100 1.190 1.000 1.050 60,000 60,840 1.0140 0.357 0.357 0.386 0.324 0.340 185,045 0.3288 0.00%
2011-08-09 0 1.100 1.100 1.200 1.100 1.100 862,000 948,200 1.1000 0.357 0.357 0.389 0.357 0.357 2,658,482 0.3567 -3.51%
2011-08-08 0 1.190 1.190 1.200 1.190 1.200 218,000 260,440 1.1947 0.370 0.370 0.373 0.370 0.373 701,819 0.3711 -1.65%
2011-08-05 0 1.210 1.210 1.270 1.200 1.240 578,000 714,200 1.2356 0.376 0.376 0.394 0.373 0.385 1,860,786 0.3838 -2.42%
2011-08-04 0 1.240 1.240 1.270 1.230 1.260 142,000 175,180 1.2337 0.385 0.385 0.394 0.382 0.391 457,148 0.3832 -1.59%
2011-08-03 0 1.260 1.240 1.270 1.260 1.260 10,000 12,600 1.2600 0.391 0.385 0.394 0.391 0.391 32,194 0.3914 0.80%
2011-08-02 0 1.250 1.230 1.260 - - 0 0 - 0.388 0.382 0.391 - - 0 - 0.00%
2011-08-01 0 1.250 1.250 1.270 1.240 1.270 14,000 17,480 1.2486 0.388 0.388 0.394 0.385 0.394 45,071 0.3878 -1.57%
2011-07-29 0 1.270 1.240 1.270 1.270 1.290 52,000 66,080 1.2708 0.394 0.385 0.394 0.394 0.401 167,406 0.3947 0.00%
2011-07-28 0 1.270 1.250 1.270 - - 0 0 - 0.394 0.388 0.394 - - 0 - 0.00%
2011-07-27 0 1.270 1.270 1.280 1.250 1.270 1,014,000 1,284,280 1.2665 0.394 0.394 0.398 0.388 0.394 3,264,424 0.3934 1.60%
2011-07-26 0 1.250 1.240 1.250 1.250 1.260 40,000 50,100 1.2525 0.388 0.385 0.388 0.388 0.391 128,774 0.3891 1.63%
2011-07-25 0 1.230 1.230 1.260 1.220 1.280 64,000 80,180 1.2528 0.382 0.382 0.391 0.379 0.398 206,039 0.3892 -3.15%
2011-07-22 0 1.270 1.250 1.280 1.270 1.270 114,000 144,780 1.2700 0.394 0.388 0.398 0.394 0.394 367,006 0.3945 0.00%
2011-07-21 0 1.270 1.250 1.320 1.270 1.340 76,000 98,440 1.2953 0.394 0.388 0.410 0.394 0.416 244,671 0.4023 1.60%
2011-07-20 0 1.250 1.250 1.310 1.250 1.260 126,000 160,720 1.2756 0.388 0.388 0.407 0.388 0.391 405,638 0.3962 -2.34%
2011-07-19 0 1.280 1.280 1.310 1.280 1.310 58,000 75,520 1.3021 0.398 0.398 0.407 0.398 0.407 186,722 0.4045 -2.29%
2011-07-18 0 1.310 1.280 1.320 1.310 1.310 24,000 31,440 1.3100 0.407 0.398 0.410 0.407 0.407 77,264 0.4069 -0.76%
2011-07-15 0 1.320 1.280 1.330 1.280 1.320 106,000 138,240 1.3042 0.410 0.398 0.413 0.398 0.410 341,251 0.4051 3.13%
2011-07-14 0 1.280 1.280 1.290 1.260 1.260 4,000 5,040 1.2600 0.398 0.398 0.401 0.391 0.391 12,877 0.3914 -3.76%
2011-07-13 0 1.330 1.260 1.350 1.330 1.330 10,000 13,300 1.3300 0.413 0.391 0.419 0.413 0.413 32,194 0.4131 0.00%
2011-07-12 0 1.330 1.260 1.350 - - 0 0 - 0.413 0.391 0.419 - - 0 - 0.00%
2011-07-11 0 1.330 1.300 1.330 1.350 1.350 4,000 5,400 1.3500 0.413 0.404 0.413 0.419 0.419 12,877 0.4193 -1.48%
2011-07-08 0 1.350 1.350 1.380 1.350 1.380 108,000 148,200 1.3722 0.419 0.419 0.429 0.419 0.429 347,690 0.4262 -2.17%
2011-07-07 0 1.380 1.350 1.420 - - 0 0 - 0.429 0.419 0.441 - - 0 - 0.00%
2011-07-06 0 1.380 1.320 1.450 - - 0 0 - 0.429 0.410 0.450 - - 0 - 0.00%
2011-07-05 0 1.380 1.300 1.380 1.380 1.380 3,000 4,140 1.3800 0.429 0.404 0.429 0.429 0.429 9,658 0.4287 1.47%
2011-07-04 0 1.360 1.300 1.450 - - 0 0 - 0.422 0.404 0.450 - - 0 - 0.00%
2011-06-30 0 1.360 1.290 1.360 1.300 1.360 14,000 18,820 1.3443 0.422 0.401 0.422 0.404 0.422 45,071 0.4176 1.49%
2011-06-29 0 1.340 1.340 1.360 - - 1,602 2,142 1.3371 0.416 0.416 0.422 - - 5,157 0.4153 3.08%
2011-06-28 0 1.300 1.280 1.360 1.300 1.300 20,000 26,000 1.3000 0.404 0.398 0.422 0.404 0.404 64,387 0.4038 3.17%
2011-06-27 0 1.260 1.250 1.260 1.250 1.300 568,000 727,340 1.2805 0.391 0.388 0.391 0.388 0.404 1,828,592 0.3978 -0.79%
2011-06-24 0 1.270 1.270 1.300 1.260 1.280 276,000 347,820 1.2602 0.394 0.394 0.404 0.391 0.398 888,541 0.3915 0.79%
2011-06-23 0 1.260 1.250 1.260 1.250 1.360 404,000 519,400 1.2856 0.391 0.388 0.391 0.388 0.422 1,300,619 0.3993 -8.03%
2011-06-22 0 1.370 1.350 1.370 1.370 1.370 50,000 68,500 1.3700 0.426 0.419 0.426 0.426 0.426 160,968 0.4256 3.79%
2011-06-21 0 1.320 1.320 1.350 1.300 1.350 200,000 264,080 1.3204 0.410 0.410 0.419 0.404 0.419 643,871 0.4101 -5.71%
2011-06-20 0 1.400 1.340 1.400 - - 0 0 - 0.435 0.416 0.435 - - 0 - 0.00%
2011-06-17 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.435 0.422 0.435 0.435 0.435 128,774 0.4349 0.00%
2011-06-16 0 1.400 1.370 1.400 1.370 1.400 72,000 99,860 1.3869 0.435 0.426 0.435 0.426 0.435 231,793 0.4308 -1.41%
2011-06-15 0 1.420 1.420 1.500 1.400 1.440 32,000 45,120 1.4100 0.441 0.441 0.466 0.435 0.447 103,019 0.4380 1.43%
2011-06-14 0 1.400 1.400 1.500 - - 0 0 - 0.435 0.435 0.466 - - 0 - 0.00%
2011-06-13 0 1.400 1.400 1.440 1.400 1.430 160,000 227,500 1.4219 0.435 0.435 0.447 0.435 0.444 515,096 0.4417 -2.78%
2011-06-10 0 1.440 1.420 1.440 1.440 1.440 20,000 28,800 1.4400 0.447 0.441 0.447 0.447 0.447 64,387 0.4473 0.70%
2011-06-09 0 1.430 1.430 1.500 1.410 1.420 30,000 42,500 1.4167 0.444 0.444 0.466 0.438 0.441 96,581 0.4400 -0.69%
2011-06-08 0 1.440 1.410 1.480 - - 0 0 - 0.447 0.438 0.460 - - 0 - 0.00%
2011-06-07 0 1.440 1.440 1.490 1.340 1.340 10,000 13,400 1.3400 0.447 0.447 0.463 0.416 0.416 32,194 0.4162 -4.00%
2011-06-03 0 1.500 1.450 1.500 - - 0 0 - 0.466 0.450 0.466 - - 0 - 0.00%
2011-06-02 0 1.500 1.460 1.500 1.500 1.500 10,000 15,000 1.5000 0.466 0.454 0.466 0.466 0.466 32,194 0.4659 0.00%
2011-06-01 0 1.500 1.470 1.620 1.500 1.500 4,000 6,000 1.5000 0.466 0.457 0.503 0.466 0.466 12,877 0.4659 -2.60%
2011-05-31 0 1.540 1.540 1.630 1.480 1.500 120,000 179,360 1.4947 0.478 0.478 0.506 0.460 0.466 386,322 0.4643 4.05%
2011-05-30 0 1.480 1.480 1.490 1.420 1.480 42,000 60,360 1.4371 0.460 0.460 0.463 0.441 0.460 135,213 0.4464 -1.33%
2011-05-27 0 1.500 1.460 1.500 - - 0 0 - 0.466 0.454 0.466 - - 0 - 0.00%
2011-05-26 0 1.500 1.410 1.550 - - 0 0 - 0.466 0.438 0.481 - - 0 - 0.00%
2011-05-25 0 1.500 1.420 1.500 - - 0 0 - 0.466 0.441 0.466 - - 0 - 0.00%
2011-05-24 0 1.500 1.480 1.520 - - 0 0 - 0.466 0.460 0.472 - - 0 - 0.00%
2011-05-23 0 1.500 1.490 1.500 1.460 1.500 132,000 197,680 1.4976 0.466 0.463 0.466 0.454 0.466 424,955 0.4652 0.00%
2011-05-20 0 1.500 1.500 1.550 1.480 1.480 16,000 23,680 1.4800 0.466 0.466 0.481 0.460 0.460 51,510 0.4597 -3.23%
2011-05-19 0 1.550 1.500 1.650 1.530 1.550 112,000 172,060 1.5363 0.481 0.466 0.513 0.475 0.481 360,568 0.4772 1.31%
2011-05-18 0 1.530 1.510 1.530 1.550 1.550 20,000 31,000 1.5500 0.475 0.469 0.475 0.481 0.481 64,387 0.4815 0.00%
2011-05-17 0 1.530 1.530 1.560 1.500 1.530 36,500 55,010 1.5071 0.475 0.475 0.485 0.466 0.475 117,506 0.4681 0.00%
2011-05-16 0 1.530 1.510 1.540 1.530 1.550 74,000 113,800 1.5378 0.475 0.469 0.478 0.475 0.481 238,232 0.4777 -1.92%
2011-05-13 0 1.560 1.540 1.560 1.540 1.570 20,000 31,160 1.5580 0.485 0.478 0.485 0.478 0.488 64,387 0.4839 2.63%
2011-05-12 0 1.520 1.510 1.530 1.520 1.520 30,000 45,600 1.5200 0.472 0.469 0.475 0.472 0.472 96,581 0.4721 -3.18%
2011-05-11 0 1.570 1.500 1.570 - - 0 0 - 0.488 0.466 0.488 - - 0 - 0.00%
2011-05-09 0 1.570 1.500 1.570 1.570 1.570 100,000 156,900 1.5690 0.488 0.466 0.488 0.488 0.488 321,935 0.4874 0.00%
2011-05-06 0 1.570 1.500 1.570 - - 0 0 - 0.488 0.466 0.488 - - 0 - 0.00%
2011-05-05 0 1.570 1.500 1.580 - - 0 0 - 0.488 0.466 0.491 - - 0 - 0.00%
2011-05-04 0 1.570 1.500 1.570 1.570 1.580 4,000 6,300 1.5750 0.488 0.466 0.488 0.488 0.491 12,877 0.4892 -0.63%
2011-05-03 0 1.580 1.530 1.580 - - 0 0 - 0.491 0.475 0.491 - - 0 - 0.00%
2011-04-29 0 1.580 1.560 1.580 1.580 1.580 80,000 126,400 1.5800 0.491 0.485 0.491 0.491 0.491 257,548 0.4908 0.00%
2011-04-28 0 1.580 1.560 1.580 - - 0 0 - 0.491 0.485 0.491 - - 0 - 0.00%
2011-04-27 0 1.580 1.550 1.580 1.580 1.580 174,000 274,920 1.5800 0.491 0.481 0.491 0.491 0.491 560,167 0.4908 0.00%
2011-04-26 0 1.580 1.540 1.580 1.580 1.580 112,000 176,960 1.5800 0.491 0.478 0.491 0.491 0.491 360,568 0.4908 0.00%
2011-04-21 0 1.580 1.560 1.580 - - 0 0 - 0.491 0.485 0.491 - - 0 - 0.00%
2011-04-20 0 1.580 1.560 1.580 - - 0 0 - 0.491 0.485 0.491 - - 0 - 0.00%
2011-04-19 0 1.580 1.540 1.580 - - 0 0 - 0.491 0.478 0.491 - - 0 - 0.00%
2011-04-18 0 1.580 1.560 1.580 1.580 1.580 72,000 113,760 1.5800 0.491 0.485 0.491 0.491 0.491 231,793 0.4908 0.00%
2011-04-15 0 1.580 1.560 1.630 - - 0 0 - 0.491 0.485 0.506 - - 0 - 0.00%
2011-04-14 0 1.580 1.560 1.600 1.560 1.580 200,000 315,600 1.5780 0.491 0.485 0.497 0.485 0.491 643,871 0.4902 0.00%
2011-04-13 0 1.580 1.580 1.600 1.560 1.580 210,000 331,000 1.5762 0.491 0.491 0.497 0.485 0.491 676,064 0.4896 0.00%
2011-04-12 0 1.580 1.550 1.590 1.580 1.590 210,000 332,100 1.5814 0.491 0.481 0.494 0.491 0.494 676,064 0.4912 0.00%
2011-04-11 0 1.580 1.560 1.590 - - 0 0 - 0.491 0.485 0.494 - - 0 - 0.00%
2011-04-08 0 1.580 1.580 1.600 - - 0 0 - 0.491 0.491 0.497 - - 0 - 0.00%
2011-04-07 0 1.580 1.580 1.600 1.580 1.580 106,000 167,480 1.5800 0.491 0.491 0.497 0.491 0.491 341,251 0.4908 -1.25%
2011-04-06 0 1.600 1.570 1.600 1.570 1.610 302,000 485,500 1.6076 0.497 0.488 0.497 0.488 0.500 972,245 0.4994 2.56%
2011-04-04 0 1.560 1.560 1.590 1.530 1.540 52,000 80,020 1.5388 0.485 0.485 0.494 0.475 0.478 167,406 0.4780 -5.45%
2011-04-01 0 1.650 1.540 1.650 - - 0 0 - 0.513 0.478 0.513 - - 0 - 0.00%
2011-03-31 0 1.650 1.540 1.650 1.540 1.650 26,000 40,420 1.5546 0.513 0.478 0.513 0.478 0.513 83,703 0.4829 4.43%
2011-03-30 0 1.580 1.530 1.630 1.520 1.580 144,000 220,160 1.5289 0.491 0.475 0.506 0.472 0.491 463,587 0.4749 2.60%
2011-03-29 0 1.540 1.540 1.570 1.540 1.570 12,000 18,780 1.5650 0.478 0.478 0.488 0.478 0.488 38,632 0.4861 1.32%
2011-03-28 0 1.520 1.520 1.550 1.510 1.520 412,000 625,700 1.5187 0.472 0.472 0.481 0.469 0.472 1,326,373 0.4717 -3.80%
2011-03-25 0 1.580 1.550 1.640 - - 0 0 - 0.491 0.481 0.509 - - 0 - 0.00%
2011-03-24 0 1.580 1.580 1.620 1.540 1.540 2,000 3,080 1.5400 0.491 0.491 0.503 0.478 0.478 6,439 0.4784 -1.86%
2011-03-23 0 1.610 1.540 1.640 - - 0 0 - 0.500 0.478 0.509 - - 0 - 0.00%
2011-03-22 0 1.610 1.550 1.620 1.610 1.620 162,000 261,440 1.6138 0.500 0.481 0.503 0.500 0.503 521,535 0.5013 0.00%
2011-03-21 0 1.610 1.600 1.630 1.590 1.610 110,000 175,200 1.5927 0.500 0.497 0.506 0.494 0.500 354,129 0.4947 1.26%
2011-03-18 0 1.590 1.590 1.620 1.580 1.590 70,000 111,000 1.5857 0.494 0.494 0.503 0.491 0.494 225,355 0.4926 -0.62%
2011-03-17 0 1.600 1.580 1.600 1.580 1.600 328,000 522,860 1.5941 0.497 0.491 0.497 0.491 0.497 1,055,948 0.4952 0.00%
2011-03-16 0 1.600 1.600 1.630 1.600 1.600 44,000 70,400 1.6000 0.497 0.497 0.506 0.497 0.497 141,652 0.4970 0.00%
2011-03-15 0 1.600 1.600 1.650 1.600 1.630 292,000 469,060 1.6064 0.497 0.497 0.513 0.497 0.506 940,051 0.4990 -3.61%
2011-03-14 0 1.660 1.660 1.670 1.650 1.660 144,000 238,820 1.6585 0.516 0.516 0.519 0.513 0.516 463,587 0.5152 1.84%
2011-03-11 0 1.630 1.620 1.650 1.630 1.660 332,000 547,400 1.6488 0.506 0.503 0.513 0.506 0.516 1,068,825 0.5122 1.24%
2011-03-10 0 1.610 1.610 1.630 1.600 1.600 10,000 16,000 1.6000 0.500 0.500 0.506 0.497 0.497 32,194 0.4970 -1.23%
2011-03-09 0 1.630 1.610 1.630 1.630 1.630 4,000 6,520 1.6300 0.506 0.500 0.506 0.506 0.506 12,877 0.5063 1.87%
2011-03-08 0 1.600 1.620 1.630 1.570 1.660 42,000 67,020 1.5957 0.497 0.503 0.506 0.488 0.516 135,213 0.4957 -1.23%
2011-03-07 0 1.620 1.580 1.640 1.580 1.650 120,000 195,000 1.6250 0.503 0.491 0.509 0.491 0.513 386,322 0.5048 0.62%
2011-03-04 0 1.610 1.590 1.610 1.560 1.610 358,000 565,100 1.5785 0.500 0.494 0.500 0.485 0.500 1,152,528 0.4903 1.90%
2011-03-03 0 1.580 1.500 1.580 - - 0 0 - 0.491 0.466 0.491 - - 0 - -0.63%
2011-03-02 0 1.590 1.480 1.600 - - 0 0 - 0.494 0.460 0.497 - - 0 - 0.00%
2011-03-01 0 1.590 1.550 1.590 1.470 1.590 524,000 805,680 1.5376 0.494 0.481 0.494 0.457 0.494 1,686,941 0.4776 -0.62%
2011-02-28 0 1.600 1.570 1.600 1.510 1.640 192,000 289,940 1.5101 0.497 0.488 0.497 0.469 0.509 618,116 0.4691 5.26%
2011-02-25 0 1.520 1.510 1.540 1.480 1.600 806,000 1,236,440 1.5340 0.472 0.469 0.478 0.460 0.497 2,594,798 0.4765 -1.94%
2011-02-24 0 1.550 1.550 1.560 1.540 1.580 52,000 81,240 1.5623 0.481 0.481 0.485 0.478 0.491 167,406 0.4853 0.65%
2011-02-23 0 1.540 1.510 1.540 - - 0 0 - 0.478 0.469 0.478 - - 0 - 0.00%
2011-02-22 0 1.540 1.510 1.560 1.510 1.570 126,000 195,240 1.5495 0.478 0.469 0.485 0.469 0.488 405,638 0.4813 -2.53%
2011-02-21 0 1.580 1.580 1.590 1.580 1.580 12,000 18,960 1.5800 0.491 0.491 0.494 0.491 0.491 38,632 0.4908 -0.63%
2011-02-18 0 1.590 1.560 1.590 1.560 1.590 10,000 15,840 1.5840 0.494 0.485 0.494 0.485 0.494 32,194 0.4920 1.92%
2011-02-17 0 1.560 1.550 1.580 1.550 1.560 14,000 21,720 1.5514 0.485 0.481 0.491 0.481 0.485 45,071 0.4819 0.00%
2011-02-16 0 1.560 1.560 1.600 1.520 1.620 42,000 66,440 1.5819 0.485 0.485 0.497 0.472 0.503 135,213 0.4914 -3.70%
2011-02-15 0 1.620 1.620 1.660 - - 0 0 - 0.503 0.503 0.516 - - 0 - 0.00%
2011-02-14 0 1.620 1.620 1.650 1.620 1.650 38,000 62,520 1.6453 0.503 0.503 0.513 0.503 0.513 122,335 0.5111 0.00%
2011-02-11 0 1.620 1.620 1.650 1.600 1.650 68,000 109,880 1.6159 0.503 0.503 0.513 0.497 0.513 218,916 0.5019 1.25%
2011-02-10 0 1.600 1.560 1.650 1.520 1.600 60,000 93,840 1.5640 0.497 0.485 0.513 0.472 0.497 193,161 0.4858 -2.44%
2011-02-09 0 1.640 1.600 1.650 - - 0 0 - 0.509 0.497 0.513 - - 0 - 0.00%
2011-02-08 0 1.640 1.560 1.660 - - 0 0 - 0.509 0.485 0.516 - - 0 - 0.00%
2011-02-07 0 1.640 1.560 1.680 - - 0 0 - 0.509 0.485 0.522 - - 0 - 0.00%
2011-02-02 0 1.640 1.300 1.680 - - 0 0 - 0.509 0.404 0.522 - - 0 - 0.00%
2011-02-01 0 1.640 1.560 1.680 - - 0 0 - 0.509 0.485 0.522 - - 0 - 0.00%
2011-01-31 0 1.640 1.640 1.680 1.630 1.700 44,000 72,600 1.6500 0.509 0.509 0.522 0.506 0.528 141,652 0.5125 0.00%
2011-01-28 0 1.640 1.640 1.650 1.630 1.630 24,000 39,120 1.6300 0.509 0.509 0.513 0.506 0.506 77,264 0.5063 -0.61%
2011-01-27 0 1.650 1.630 1.680 1.650 1.650 24,000 39,600 1.6500 0.513 0.506 0.522 0.513 0.513 77,264 0.5125 0.00%
2011-01-26 0 1.650 1.630 1.710 1.630 1.650 114,000 187,800 1.6474 0.513 0.506 0.531 0.506 0.513 367,006 0.5117 1.23%
2011-01-25 0 1.630 1.630 1.650 1.620 1.650 50,000 82,280 1.6456 0.506 0.506 0.513 0.503 0.513 160,968 0.5112 -1.21%
2011-01-24 0 1.650 1.650 1.690 - - 0 0 - 0.513 0.513 0.525 - - 0 - 0.00%
2011-01-21 0 1.650 1.650 1.700 1.650 1.650 60,000 99,000 1.6500 0.513 0.513 0.528 0.513 0.513 193,161 0.5125 -1.20%
2011-01-20 0 1.670 1.650 1.710 - - 0 0 - 0.519 0.513 0.531 - - 0 - 0.00%
2011-01-19 0 1.670 1.670 1.730 - - 0 0 - 0.519 0.519 0.537 - - 0 - 0.00%
2011-01-18 0 1.670 1.670 1.720 - - 0 0 - 0.519 0.519 0.534 - - 0 - 0.00%
2011-01-17 0 1.670 1.670 1.710 1.670 1.700 40,000 67,100 1.6775 0.519 0.519 0.531 0.519 0.528 128,774 0.5211 -1.76%
2011-01-14 0 1.700 1.700 1.720 1.700 1.710 54,000 92,000 1.7037 0.528 0.528 0.534 0.528 0.531 173,845 0.5292 0.00%
2011-01-13 0 1.700 1.680 1.720 1.700 1.700 200,000 340,000 1.7000 0.528 0.522 0.534 0.528 0.528 643,871 0.5281 1.19%
2011-01-12 0 1.680 1.680 1.720 1.680 1.700 200,000 337,780 1.6889 0.522 0.522 0.534 0.522 0.528 643,871 0.5246 -1.18%
2011-01-11 0 1.700 1.680 1.710 - - 0 0 - 0.528 0.522 0.531 - - 0 - 0.00%
2011-01-10 0 1.700 1.690 1.710 1.700 1.700 450,000 765,000 1.7000 0.528 0.525 0.531 0.528 0.528 1,448,709 0.5281 1.19%
2011-01-07 0 1.680 1.680 1.710 1.680 1.710 302,000 515,680 1.7075 0.522 0.522 0.531 0.522 0.531 972,245 0.5304 -1.75%
2011-01-06 0 1.710 1.680 1.710 1.680 1.710 172,000 291,000 1.6919 0.531 0.522 0.531 0.522 0.531 553,729 0.5255 3.64%
2011-01-05 0 1.650 1.650 1.670 1.650 1.650 100,000 165,000 1.6500 0.513 0.513 0.519 0.513 0.513 321,935 0.5125 0.61%
2011-01-04 0 1.640 1.640 1.680 1.640 1.640 84,000 137,760 1.6400 0.509 0.509 0.522 0.509 0.509 270,426 0.5094 0.00%
2011-01-03 0 1.640 1.630 1.660 - - 0 0 - 0.509 0.506 0.516 - - 0 - 0.00%
2010-12-31 0 1.640 1.630 1.680 1.630 1.660 134,000 220,300 1.6440 0.509 0.506 0.522 0.506 0.516 431,393 0.5107 1.86%
2010-12-30 0 1.610 1.650 1.660 1.610 1.610 2,000 3,220 1.6100 0.500 0.513 0.516 0.500 0.500 6,439 0.5001 -3.01%
2010-12-29 0 1.660 1.630 1.660 1.630 1.660 276,000 450,640 1.6328 0.516 0.506 0.516 0.506 0.516 888,541 0.5072 1.84%
2010-12-28 0 1.630 1.610 1.660 - - 0 0 - 0.506 0.500 0.516 - - 0 - 0.00%
2010-12-24 0 1.630 1.610 1.640 1.630 1.630 264,000 430,320 1.6300 0.506 0.500 0.509 0.506 0.506 849,909 0.5063 0.00%
2010-12-23 0 1.630 1.630 1.650 1.600 1.630 30,000 48,300 1.6100 0.506 0.506 0.513 0.497 0.506 96,581 0.5001 0.00%
2010-12-22 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.506 0.506 0.513 0.506 0.506 160,968 0.5063 0.00%
2010-12-21 0 1.630 1.600 1.650 1.620 1.630 66,000 107,480 1.6285 0.506 0.497 0.513 0.503 0.506 212,477 0.5058 0.00%
2010-12-20 0 1.630 1.610 1.650 1.630 1.650 144,000 235,880 1.6381 0.506 0.500 0.513 0.506 0.513 463,587 0.5088 -1.21%
2010-12-17 0 1.650 1.600 1.650 1.620 1.650 320,000 521,380 1.6293 0.513 0.497 0.513 0.503 0.513 1,030,193 0.5061 3.12%
2010-12-16 0 1.600 1.600 1.610 1.600 1.600 510,000 816,000 1.6000 0.497 0.497 0.500 0.497 0.497 1,641,870 0.4970 0.00%
2010-12-15 0 1.600 1.600 1.620 1.580 1.600 562,000 897,780 1.5975 0.497 0.497 0.503 0.491 0.497 1,809,276 0.4962 1.27%
2010-12-14 0 1.580 1.580 1.620 1.580 1.600 50,000 79,760 1.5952 0.491 0.491 0.503 0.491 0.497 160,968 0.4955 -0.63%
2010-12-13 0 1.590 1.580 1.590 1.580 1.590 90,000 142,920 1.5880 0.494 0.491 0.494 0.491 0.494 289,742 0.4933 -0.62%
2010-12-10 0 1.600 1.580 1.600 1.600 1.620 100,000 160,160 1.6016 0.497 0.491 0.497 0.497 0.503 321,935 0.4975 0.00%
2010-12-09 0 1.600 1.600 1.610 1.600 1.640 540,000 870,960 1.6129 0.497 0.497 0.500 0.497 0.509 1,738,451 0.5010 -3.03%
2010-12-08 0 1.690 1.690 1.710 1.670 1.690 254,000 425,680 1.6759 0.513 0.513 0.519 0.506 0.513 837,539 0.5083 0.60%
2010-12-07 0 1.680 1.680 1.700 1.670 1.680 464,000 779,240 1.6794 0.509 0.509 0.516 0.506 0.509 1,529,993 0.5093 0.60%
2010-12-06 0 1.670 1.660 1.680 1.650 1.670 622,000 1,035,880 1.6654 0.506 0.503 0.509 0.500 0.506 2,050,981 0.5051 0.00%
2010-12-03 0 1.670 1.650 1.680 1.660 1.680 190,000 316,700 1.6668 0.506 0.500 0.509 0.503 0.509 626,506 0.5055 1.21%
2010-12-02 0 1.650 1.650 1.680 1.650 1.650 74,000 122,100 1.6500 0.500 0.500 0.509 0.500 0.500 244,007 0.5004 -1.79%
2010-12-01 0 1.680 1.640 1.680 1.610 1.680 802,000 1,311,860 1.6357 0.509 0.497 0.509 0.488 0.509 2,644,513 0.4961 1.82%
2010-11-30 0 1.650 1.650 1.690 1.650 1.690 222,000 370,100 1.6671 0.500 0.500 0.513 0.500 0.513 732,022 0.5056 -1.79%
2010-11-29 0 1.680 1.670 1.690 1.650 1.680 848,000 1,408,700 1.6612 0.509 0.506 0.513 0.500 0.509 2,796,193 0.5038 0.60%
2010-11-26 0 1.670 1.650 1.680 1.640 1.670 1,410,000 2,330,780 1.6530 0.506 0.500 0.509 0.497 0.506 4,649,331 0.5013 0.00%
2010-11-25 0 1.670 1.650 1.670 1.580 1.810 2,002,000 3,378,200 1.6874 0.506 0.500 0.506 0.479 0.549 6,601,390 0.5117 -7.22%
2010-11-24 0 1.800 1.800 1.820 1.780 1.830 142,000 254,860 1.7948 0.546 0.546 0.552 0.540 0.555 468,230 0.5443 1.12%
2010-11-23 0 1.780 1.800 1.830 1.760 1.850 534,000 965,060 1.8072 0.540 0.546 0.555 0.534 0.561 1,760,810 0.5481 1.14%
2010-11-22 0 1.760 1.760 1.790 1.690 1.800 308,000 538,080 1.7470 0.534 0.534 0.543 0.513 0.546 1,015,598 0.5298 2.33%
2010-11-19 0 1.720 1.700 1.720 1.700 1.740 104,000 177,240 1.7042 0.522 0.516 0.522 0.516 0.528 342,929 0.5168 0.58%
2010-11-18 0 1.710 1.710 1.720 1.710 1.710 8,000 13,680 1.7100 0.519 0.519 0.522 0.519 0.519 26,379 0.5186 0.59%
2010-11-17 0 1.700 1.680 1.730 1.700 1.740 8,000 13,680 1.7100 0.516 0.509 0.525 0.516 0.528 26,379 0.5186 0.00%
2010-11-16 0 1.700 1.680 1.730 - - 0 0 - 0.516 0.509 0.525 - - 0 - 0.00%
2010-11-15 0 1.700 1.700 1.730 1.700 1.730 24,000 40,920 1.7050 0.516 0.516 0.525 0.516 0.525 79,138 0.5171 0.00%
2010-11-12 0 1.700 1.700 1.730 1.700 1.720 172,000 292,980 1.7034 0.516 0.516 0.525 0.516 0.522 567,152 0.5166 -2.30%
2010-11-11 0 1.740 1.740 1.760 1.730 1.760 154,000 268,660 1.7445 0.528 0.528 0.534 0.525 0.534 507,799 0.5291 -0.57%
2010-11-10 0 1.750 1.740 1.770 1.740 1.760 270,000 473,600 1.7541 0.531 0.528 0.537 0.528 0.534 890,297 0.5320 -0.57%
2010-11-09 0 1.760 1.760 1.780 1.760 1.780 614,000 1,087,020 1.7704 0.534 0.534 0.540 0.534 0.540 2,024,602 0.5369 1.15%
2010-11-08 0 1.740 1.740 1.780 1.740 1.740 38,000 66,120 1.7400 0.528 0.528 0.540 0.528 0.528 125,301 0.5277 -0.57%
2010-11-05 0 1.750 1.740 1.770 1.740 1.790 416,000 729,220 1.7529 0.531 0.528 0.537 0.528 0.543 1,371,717 0.5316 -0.57%
2010-11-04 0 1.760 1.760 1.780 1.760 1.790 230,000 406,880 1.7690 0.534 0.534 0.540 0.534 0.543 758,401 0.5365 -0.56%
2010-11-03 0 1.770 1.770 1.790 1.760 1.790 374,000 663,800 1.7749 0.537 0.537 0.543 0.534 0.543 1,233,227 0.5383 0.57%
2010-11-02 0 1.760 1.750 1.780 1.710 1.780 222,000 385,180 1.7350 0.534 0.531 0.540 0.519 0.540 732,022 0.5262 2.92%
2010-11-01 0 1.710 1.710 1.730 1.700 1.720 20,000 34,220 1.7110 0.519 0.519 0.525 0.516 0.522 65,948 0.5189 -1.16%
2010-10-29 0 1.730 1.730 1.760 1.700 1.740 120,000 206,380 1.7198 0.525 0.525 0.534 0.516 0.528 395,688 0.5216 -1.70%
2010-10-28 0 1.760 1.730 1.760 1.660 1.760 728,000 1,254,820 1.7237 0.534 0.525 0.534 0.503 0.534 2,400,506 0.5227 6.67%
2010-10-27 0 1.650 1.670 1.690 1.650 1.690 208,000 347,760 1.6719 0.500 0.506 0.513 0.500 0.513 685,859 0.5070 -3.51%
2010-10-26 0 1.710 1.670 1.710 1.680 1.720 96,000 161,900 1.6865 0.519 0.506 0.519 0.509 0.522 316,550 0.5115 0.59%
2010-10-25 0 1.700 1.690 1.700 1.680 1.700 240,000 405,360 1.6890 0.516 0.513 0.516 0.509 0.516 791,375 0.5122 0.00%
2010-10-22 0 1.700 1.690 1.700 1.650 1.710 94,000 159,320 1.6949 0.516 0.513 0.516 0.500 0.519 309,955 0.5140 -1.16%
2010-10-21 0 1.720 1.710 1.740 1.700 1.720 56,000 95,520 1.7057 0.522 0.519 0.528 0.516 0.522 184,654 0.5173 -1.15%
2010-10-20 0 1.740 1.700 1.740 1.680 1.740 96,000 162,940 1.6973 0.528 0.516 0.528 0.509 0.528 316,550 0.5147 -1.69%
2010-10-19 0 1.770 1.750 1.770 1.750 1.790 204,000 359,000 1.7598 0.537 0.531 0.537 0.531 0.543 672,669 0.5337 -1.12%
2010-10-18 0 1.790 1.770 1.790 1.760 1.800 988,000 1,762,080 1.7835 0.543 0.537 0.543 0.534 0.546 3,257,829 0.5409 0.00%
2010-10-15 0 1.790 1.760 1.790 1.710 1.800 1,020,000 1,781,920 1.7470 0.543 0.534 0.543 0.519 0.546 3,363,346 0.5298 4.68%
2010-10-14 0 1.710 1.700 1.720 1.670 1.730 856,000 1,463,200 1.7093 0.519 0.516 0.522 0.506 0.525 2,822,572 0.5184 2.40%
2010-10-13 0 1.670 1.670 1.690 1.560 1.690 1,048,000 1,709,780 1.6315 0.506 0.506 0.513 0.473 0.513 3,455,673 0.4948 3.09%
2010-10-12 0 1.620 1.610 1.620 1.590 1.630 246,000 398,180 1.6186 0.491 0.488 0.491 0.482 0.494 811,160 0.4909 1.89%
2010-10-11 0 1.590 1.580 1.590 1.590 1.600 194,000 309,560 1.5957 0.482 0.479 0.482 0.482 0.485 639,695 0.4839 0.63%
2010-10-08 0 1.580 1.550 1.580 1.550 1.600 1,258,000 1,965,680 1.5625 0.479 0.470 0.479 0.470 0.485 4,148,126 0.4739 1.28%
2010-10-07 0 1.560 1.550 1.570 1.550 1.560 544,000 843,960 1.5514 0.473 0.470 0.476 0.470 0.473 1,793,784 0.4705 1.30%
2010-10-06 0 1.540 1.530 1.550 1.540 1.550 234,000 362,600 1.5496 0.467 0.464 0.470 0.467 0.470 771,591 0.4699 -1.28%
2010-10-05 0 1.560 1.560 1.580 1.540 1.560 108,000 167,660 1.5524 0.473 0.473 0.479 0.467 0.473 356,119 0.4708 0.00%
2010-10-04 0 1.560 1.550 1.570 1.560 1.570 84,000 131,600 1.5667 0.473 0.470 0.476 0.473 0.476 276,981 0.4751 0.00%
2010-09-30 0 1.560 1.560 1.580 1.550 1.570 54,000 84,380 1.5626 0.473 0.473 0.479 0.470 0.476 178,059 0.4739 0.65%
2010-09-29 0 1.550 1.550 1.560 - - 0 0 - 0.470 0.470 0.473 - - 0 - 0.65%
2010-09-28 0 1.540 1.540 1.560 1.540 1.550 176,000 272,320 1.5473 0.467 0.467 0.473 0.467 0.470 580,342 0.4692 0.00%
2010-09-27 0 1.540 1.540 1.550 1.520 1.550 154,000 237,000 1.5390 0.467 0.467 0.470 0.461 0.470 507,799 0.4667 0.00%
2010-09-24 0 1.540 1.540 1.550 1.530 1.550 122,000 187,820 1.5395 0.467 0.467 0.470 0.464 0.470 402,283 0.4669 0.00%
2010-09-22 0 1.540 1.540 1.550 1.520 1.540 312,000 479,480 1.5368 0.467 0.467 0.470 0.461 0.467 1,028,788 0.4661 0.65%
2010-09-21 0 1.530 1.530 1.540 1.510 1.530 302,000 458,120 1.5170 0.464 0.464 0.467 0.458 0.464 995,814 0.4600 2.68%
2010-09-20 0 1.490 1.480 1.490 1.460 1.500 138,000 204,760 1.4838 0.452 0.449 0.452 0.443 0.455 455,041 0.4500 -0.67%
2010-09-17 0 1.500 1.500 1.510 1.480 1.510 32,000 48,260 1.5081 0.455 0.455 0.458 0.449 0.458 105,517 0.4574 -0.66%
2010-09-16 0 1.510 1.480 1.510 1.520 1.520 20,000 30,400 1.5200 0.458 0.449 0.458 0.461 0.461 65,948 0.4610 0.67%
2010-09-15 0 1.500 1.490 1.500 - - 0 0 - 0.455 0.452 0.455 - - 0 - 0.00%
2010-09-14 0 1.500 1.500 1.520 1.460 1.510 356,000 531,600 1.4933 0.455 0.455 0.461 0.443 0.458 1,173,874 0.4529 2.74%
2010-09-13 0 1.460 1.460 1.470 1.460 1.480 162,000 238,860 1.4744 0.443 0.443 0.446 0.443 0.449 534,178 0.4472 -1.35%
2010-09-10 0 1.480 1.480 1.490 1.480 1.480 46,000 68,080 1.4800 0.449 0.449 0.452 0.449 0.449 151,680 0.4488 0.00%
2010-09-09 0 1.480 1.460 1.480 1.480 1.480 60,000 88,800 1.4800 0.449 0.443 0.449 0.449 0.449 197,844 0.4488 0.00%
2010-09-08 0 1.480 1.460 1.480 1.480 1.480 82,000 121,360 1.4800 0.449 0.443 0.449 0.449 0.449 270,387 0.4488 -0.67%
2010-09-07 0 1.490 1.480 1.500 1.490 1.490 32,000 47,680 1.4900 0.452 0.449 0.455 0.452 0.452 105,517 0.4519 0.00%
2010-09-06 0 1.490 1.480 1.500 1.490 1.500 70,000 104,500 1.4929 0.452 0.449 0.455 0.452 0.455 230,818 0.4527 0.00%
2010-09-03 0 1.490 1.480 1.500 - - 0 0 - 0.452 0.449 0.455 - - 0 - 0.00%
2010-09-02 0 1.490 1.490 1.500 1.480 1.500 954,000 1,421,900 1.4905 0.452 0.452 0.455 0.449 0.455 3,145,717 0.4520 0.00%
2010-09-01 0 1.490 1.490 1.500 1.490 1.500 1,074,000 1,600,640 1.4904 0.452 0.452 0.455 0.452 0.455 3,541,405 0.4520 0.00%
2010-08-31 0 1.490 1.470 1.490 1.420 1.490 438,000 630,620 1.4398 0.452 0.446 0.452 0.431 0.452 1,444,260 0.4366 0.68%
2010-08-30 0 1.480 1.450 1.500 1.430 1.490 374,000 537,980 1.4384 0.449 0.440 0.455 0.434 0.452 1,233,227 0.4362 4.23%
2010-08-27 0 1.420 1.420 1.450 1.400 1.430 544,000 770,800 1.4169 0.431 0.431 0.440 0.425 0.434 1,793,784 0.4297 -1.39%
2010-08-26 0 1.440 1.440 1.450 1.430 1.440 692,000 993,320 1.4354 0.437 0.437 0.440 0.434 0.437 2,281,799 0.4353 -0.69%
2010-08-25 0 1.450 1.440 1.450 1.420 1.450 170,000 243,600 1.4329 0.440 0.437 0.440 0.431 0.440 560,558 0.4346 2.11%
2010-08-24 0 1.420 1.410 1.440 1.410 1.420 216,000 305,760 1.4156 0.431 0.428 0.437 0.428 0.431 712,238 0.4293 0.00%
2010-08-23 0 1.420 1.410 1.430 1.420 1.450 240,000 344,460 1.4353 0.431 0.428 0.434 0.431 0.440 791,375 0.4353 -1.39%
2010-08-20 0 1.440 1.410 1.420 1.420 1.440 278,000 395,780 1.4237 0.437 0.428 0.431 0.431 0.437 916,677 0.4318 0.70%
2010-08-19 0 1.430 1.420 1.430 1.420 1.430 828,000 1,178,460 1.4233 0.434 0.431 0.434 0.431 0.434 2,730,245 0.4316 0.00%
2010-08-18 0 1.430 1.430 1.440 1.410 1.440 610,000 871,200 1.4282 0.434 0.434 0.437 0.428 0.437 2,011,413 0.4331 -0.69%
2010-08-17 0 1.440 1.430 1.440 1.420 1.460 922,000 1,326,500 1.4387 0.437 0.434 0.437 0.431 0.443 3,040,201 0.4363 -2.04%
2010-08-16 0 1.470 1.470 1.480 1.470 1.470 40,000 58,800 1.4700 0.446 0.446 0.449 0.446 0.446 131,896 0.4458 0.00%
2010-08-13 0 1.470 1.470 1.490 1.450 1.460 32,000 46,900 1.4656 0.446 0.446 0.452 0.440 0.443 105,517 0.4445 0.68%
2010-08-12 0 1.460 1.460 1.490 1.460 1.460 34,000 49,760 1.4635 0.443 0.443 0.452 0.443 0.443 112,112 0.4438 -1.35%
2010-08-11 0 1.480 1.470 1.490 1.460 1.480 106,000 155,820 1.4700 0.449 0.446 0.452 0.443 0.449 349,524 0.4458 0.00%
2010-08-10 0 1.480 1.480 1.490 1.470 1.480 32,000 47,120 1.4725 0.449 0.449 0.452 0.446 0.449 105,517 0.4466 0.68%
2010-08-09 0 1.470 1.490 1.500 1.460 1.460 14,000 21,140 1.5100 0.446 0.452 0.455 0.443 0.443 46,164 0.4579 -1.34%
2010-08-06 0 1.490 1.480 1.500 1.460 1.490 168,398 247,589 1.4703 0.452 0.449 0.455 0.443 0.452 555,275 0.4459 -0.67%
2010-08-05 0 1.500 1.490 1.510 1.490 1.510 128,000 191,620 1.4970 0.455 0.452 0.458 0.452 0.458 422,067 0.4540 -0.66%
2010-08-04 0 1.510 1.460 1.510 1.510 1.510 46,000 69,460 1.5100 0.458 0.443 0.458 0.458 0.458 151,680 0.4579 0.00%
2010-08-03 0 1.510 1.490 1.510 1.480 1.530 188,000 281,820 1.4990 0.458 0.452 0.458 0.449 0.464 619,911 0.4546 0.00%
2010-08-02 0 1.510 1.510 1.520 1.480 1.520 204,000 306,000 1.5000 0.458 0.458 0.461 0.449 0.461 672,669 0.4549 0.67%
2010-07-30 0 1.580 1.570 1.580 1.540 1.580 262,000 409,080 1.5614 0.455 0.452 0.455 0.443 0.455 909,994 0.4495 1.94%
2010-07-29 0 1.550 1.540 1.550 1.550 1.560 50,000 77,700 1.5540 0.446 0.443 0.446 0.446 0.449 173,663 0.4474 -0.64%
2010-07-28 0 1.560 1.540 1.570 1.550 1.570 120,000 187,000 1.5583 0.449 0.443 0.452 0.446 0.452 416,791 0.4487 0.65%
2010-07-27 0 1.550 1.550 1.560 1.480 1.530 170,000 256,640 1.5096 0.446 0.446 0.449 0.426 0.441 590,454 0.4346 -0.64%
2010-07-26 0 1.560 1.520 1.560 1.540 1.560 36,000 55,720 1.5478 0.449 0.438 0.449 0.443 0.449 125,037 0.4456 3.31%
2010-07-23 0 1.510 1.500 1.520 1.510 1.510 230,000 347,300 1.5100 0.435 0.432 0.438 0.435 0.435 798,850 0.4348 0.67%
2010-07-22 0 1.500 1.500 1.520 1.440 1.510 2,714,000 3,981,620 1.4671 0.432 0.432 0.438 0.415 0.435 9,426,425 0.4224 -0.66%
2010-07-21 0 1.510 1.510 1.530 1.510 1.510 200,000 302,000 1.5100 0.435 0.435 0.441 0.435 0.435 694,652 0.4348 0.00%
2010-07-20 0 1.510 1.510 1.530 1.510 1.550 54,000 82,540 1.5285 0.435 0.435 0.441 0.435 0.446 187,556 0.4401 -1.95%
2010-07-19 0 1.540 1.520 1.540 1.520 1.560 221,000 340,670 1.5415 0.443 0.438 0.443 0.438 0.449 767,590 0.4438 0.65%
2010-07-16 0 1.530 1.530 1.550 1.520 1.530 378,000 576,140 1.5242 0.441 0.441 0.446 0.438 0.441 1,312,892 0.4388 1.32%
2010-07-15 0 1.510 1.510 1.530 1.500 1.510 98,000 147,500 1.5051 0.435 0.435 0.441 0.432 0.435 340,379 0.4333 -1.31%
2010-07-14 0 1.530 1.520 1.540 1.500 1.530 210,000 318,400 1.5162 0.441 0.438 0.443 0.432 0.441 729,384 0.4365 0.66%
2010-07-13 0 1.520 1.510 1.530 1.510 1.520 148,000 224,380 1.5161 0.438 0.435 0.441 0.435 0.438 514,042 0.4365 0.66%
2010-07-12 0 1.510 1.510 1.530 1.510 1.520 248,000 374,880 1.5116 0.435 0.435 0.441 0.435 0.438 861,368 0.4352 0.00%
2010-07-09 0 1.510 1.510 1.520 1.510 1.520 414,000 627,380 1.5154 0.435 0.435 0.438 0.435 0.438 1,437,929 0.4363 0.00%
2010-07-08 0 1.510 1.510 1.520 1.510 1.530 186,000 282,920 1.5211 0.435 0.435 0.438 0.435 0.441 646,026 0.4379 0.00%
2010-07-07 0 1.510 1.490 1.510 - - 0 0 - 0.435 0.429 0.435 - - 0 - 0.00%
2010-07-06 0 1.510 1.500 1.510 1.490 1.510 142,000 212,900 1.4993 0.435 0.432 0.435 0.429 0.435 493,203 0.4317 2.03%
2010-07-05 0 1.480 1.480 1.510 1.470 1.500 126,000 188,320 1.4946 0.426 0.426 0.435 0.423 0.432 437,631 0.4303 -2.63%
2010-07-02 0 1.520 1.480 1.520 1.530 1.530 11,207 16,966 1.5139 0.438 0.426 0.438 0.441 0.441 38,925 0.4359 -0.65%
2010-06-30 0 1.530 1.500 1.550 1.480 1.530 128,000 190,980 1.4920 0.441 0.432 0.446 0.426 0.441 444,577 0.4296 3.38%
2010-06-29 0 1.480 1.480 1.530 1.470 1.510 348,000 521,140 1.4975 0.426 0.426 0.441 0.423 0.435 1,208,694 0.4312 -1.99%
2010-06-28 0 1.510 1.510 1.550 1.510 1.550 166,000 251,040 1.5123 0.435 0.435 0.446 0.435 0.446 576,561 0.4354 -0.66%
2010-06-25 0 1.520 1.520 1.550 1.480 1.560 228,000 350,780 1.5385 0.438 0.438 0.446 0.426 0.449 791,903 0.4430 2.01%
2010-06-24 0 1.490 1.490 1.550 1.490 1.580 506,000 774,600 1.5308 0.429 0.429 0.446 0.429 0.455 1,757,469 0.4407 -3.87%
2010-06-23 0 1.550 1.530 1.550 1.550 1.560 22,000 34,200 1.5545 0.446 0.441 0.446 0.446 0.449 76,412 0.4476 -0.64%
2010-06-22 0 1.560 1.540 1.560 1.560 1.570 40,000 62,640 1.5660 0.449 0.443 0.449 0.449 0.452 138,930 0.4509 1.30%
2010-06-21 0 1.540 1.530 1.570 1.530 1.540 244,000 373,720 1.5316 0.443 0.441 0.452 0.441 0.443 847,475 0.4410 1.32%
2010-06-18 0 1.520 1.520 1.550 - - 0 0 - 0.438 0.438 0.446 - - 0 - 0.00%
2010-06-17 0 1.520 1.520 1.540 - - 0 0 - 0.438 0.438 0.443 - - 0 - 1.33%
2010-06-15 0 1.500 1.490 1.500 1.500 1.530 182,000 276,060 1.5168 0.432 0.429 0.432 0.432 0.441 632,133 0.4367 -1.32%
2010-06-14 0 1.520 1.520 1.550 1.520 1.520 10,000 15,200 1.5200 0.438 0.438 0.446 0.438 0.438 34,733 0.4376 0.00%
2010-06-11 0 1.520 1.480 1.520 1.470 1.520 126,000 186,900 1.4833 0.438 0.426 0.438 0.423 0.438 437,631 0.4271 3.40%
2010-06-10 0 1.470 1.470 1.520 1.450 1.470 170,000 248,540 1.4620 0.423 0.423 0.438 0.417 0.423 590,454 0.4209 0.00%
2010-06-09 0 1.470 1.470 1.520 1.460 1.470 120,000 176,100 1.4675 0.423 0.423 0.438 0.420 0.423 416,791 0.4225 0.00%
2010-06-08 0 1.470 1.470 1.520 1.450 1.500 436,000 639,860 1.4676 0.423 0.423 0.438 0.417 0.432 1,514,341 0.4225 -2.65%
2010-06-07 0 1.510 1.510 1.530 1.490 1.510 120,000 179,800 1.4983 0.435 0.435 0.441 0.429 0.435 416,791 0.4314 0.00%
2010-06-04 0 1.510 1.510 1.540 1.480 1.530 216,000 324,160 1.5007 0.435 0.435 0.443 0.426 0.441 750,224 0.4321 -0.66%
2010-06-03 0 1.520 1.520 1.530 1.510 1.530 56,000 85,160 1.5207 0.438 0.438 0.441 0.435 0.441 194,502 0.4378 0.66%
2010-06-02 0 1.510 1.510 1.530 1.510 1.510 150,000 226,500 1.5100 0.435 0.435 0.441 0.435 0.435 520,989 0.4348 0.00%
2010-06-01 0 1.510 1.510 1.550 1.510 1.520 50,000 75,640 1.5128 0.435 0.435 0.446 0.435 0.438 173,663 0.4356 -0.66%
2010-05-31 0 1.520 1.500 1.550 1.510 1.520 290,000 439,600 1.5159 0.438 0.432 0.446 0.435 0.438 1,007,245 0.4364 1.33%
2010-05-28 0 1.500 1.460 1.540 1.500 1.550 476,000 720,540 1.5137 0.432 0.420 0.443 0.432 0.446 1,653,271 0.4358 0.00%
2010-05-27 0 1.500 1.500 1.520 1.460 1.530 480,000 725,320 1.5111 0.432 0.432 0.438 0.420 0.441 1,667,164 0.4351 0.00%
2010-05-26 0 1.500 1.470 1.500 1.540 1.540 102,000 157,080 1.5400 0.432 0.423 0.432 0.443 0.443 354,272 0.4434 0.00%
2010-05-25 0 1.500 1.500 1.540 1.450 1.510 488,000 726,480 1.4887 0.432 0.432 0.443 0.417 0.435 1,694,950 0.4286 -4.46%
2010-05-24 0 1.570 1.550 1.570 1.540 1.570 328,000 507,480 1.5472 0.452 0.446 0.452 0.443 0.452 1,139,229 0.4455 3.29%
2010-05-20 0 1.520 1.520 1.550 1.500 1.520 496,000 751,560 1.5152 0.438 0.438 0.446 0.432 0.438 1,722,736 0.4363 -0.65%
2010-05-19 0 1.530 1.530 1.600 1.520 1.550 116,000 179,540 1.5478 0.441 0.441 0.461 0.438 0.446 402,898 0.4456 -3.16%
2010-05-18 0 1.580 1.520 1.600 - - 0 0 - 0.455 0.438 0.461 - - 0 - 0.00%
2010-05-17 0 1.580 1.510 1.580 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2010-05-14 0 1.580 1.560 1.590 1.500 1.580 212,000 328,400 1.5491 0.455 0.449 0.458 0.432 0.455 736,331 0.4460 -1.25%
2010-05-13 0 1.600 1.590 1.600 1.560 1.600 168,000 265,160 1.5783 0.461 0.458 0.461 0.449 0.461 583,507 0.4544 0.63%
2010-05-12 0 1.590 1.590 1.620 1.590 1.630 110,000 177,080 1.6098 0.458 0.458 0.466 0.458 0.469 382,058 0.4635 -2.45%
2010-05-11 0 1.630 1.600 1.630 1.630 1.630 310,000 505,300 1.6300 0.469 0.461 0.469 0.469 0.469 1,076,710 0.4693 0.00%
2010-05-10 0 1.630 1.620 1.630 1.600 1.700 124,000 203,000 1.6371 0.469 0.466 0.469 0.461 0.489 430,684 0.4713 -1.21%
2010-05-07 0 1.650 1.610 1.650 1.610 1.670 254,000 419,380 1.6511 0.475 0.464 0.475 0.464 0.481 882,208 0.4754 -1.20%
2010-05-06 0 1.670 1.620 1.670 1.590 1.670 1,980,000 3,243,240 1.6380 0.481 0.466 0.481 0.458 0.481 6,877,053 0.4716 1.21%
2010-05-05 0 1.650 1.610 1.650 1.600 1.650 332,000 538,680 1.6225 0.475 0.464 0.475 0.461 0.475 1,153,122 0.4671 0.00%
2010-05-04 0 1.650 1.630 1.670 1.600 1.650 80,000 131,200 1.6400 0.475 0.469 0.481 0.461 0.475 277,861 0.4722 0.00%
2010-05-03 0 1.650 1.640 1.680 1.640 1.650 102,000 168,280 1.6498 0.475 0.472 0.484 0.472 0.475 354,272 0.4750 -0.60%
2010-04-30 0 1.660 1.660 1.680 1.650 1.700 833,000 1,391,910 1.6710 0.478 0.478 0.484 0.475 0.489 2,893,225 0.4811 0.00%
2010-04-29 0 1.660 1.650 1.660 1.640 1.670 300,000 499,100 1.6637 0.478 0.475 0.478 0.472 0.481 1,041,978 0.4790 0.61%
2010-04-28 0 1.650 1.650 1.660 1.630 1.660 396,000 651,840 1.6461 0.475 0.475 0.478 0.469 0.478 1,375,411 0.4739 -1.79%
2010-04-27 0 1.680 1.640 1.680 1.640 1.680 30,000 49,920 1.6640 0.484 0.472 0.484 0.472 0.484 104,198 0.4791 -1.18%
2010-04-26 0 1.700 1.650 1.700 1.660 1.700 154,000 259,260 1.6835 0.489 0.475 0.489 0.478 0.489 534,882 0.4847 2.41%
2010-04-23 0 1.660 1.630 1.660 1.670 1.680 40,000 67,100 1.6775 0.478 0.469 0.478 0.481 0.484 138,930 0.4830 -1.19%
2010-04-22 0 1.680 1.660 1.680 1.650 1.680 234,000 390,260 1.6678 0.484 0.478 0.484 0.475 0.484 812,743 0.4802 0.00%
2010-04-21 0 1.680 1.670 1.690 1.680 1.720 180,000 304,800 1.6933 0.484 0.481 0.487 0.484 0.495 625,187 0.4875 -0.59%
2010-04-20 0 1.690 1.680 1.690 1.670 1.690 168,000 283,240 1.6860 0.487 0.484 0.487 0.481 0.487 583,507 0.4854 0.60%
2010-04-19 0 1.680 1.660 1.680 1.660 1.680 62,000 103,620 1.6713 0.484 0.478 0.484 0.478 0.484 215,342 0.4812 -1.18%
2010-04-16 0 1.700 1.700 1.720 1.690 1.730 620,000 1,057,900 1.7063 0.489 0.489 0.495 0.487 0.498 2,153,421 0.4913 -2.86%
2010-04-15 0 1.750 1.750 1.760 1.720 1.760 478,000 834,180 1.7451 0.504 0.504 0.507 0.495 0.507 1,660,218 0.5025 1.74%
2010-04-14 0 1.720 1.720 1.740 1.700 1.750 1,468,000 2,528,000 1.7221 0.495 0.495 0.501 0.489 0.504 5,098,744 0.4958 1.18%
2010-04-13 0 1.700 1.660 1.700 1.620 1.700 1,388,000 2,320,340 1.6717 0.489 0.478 0.489 0.466 0.489 4,820,883 0.4813 3.03%
2010-04-12 0 1.650 1.630 1.650 1.600 1.650 402,000 653,780 1.6263 0.475 0.469 0.475 0.461 0.475 1,396,250 0.4682 2.48%
2010-04-09 0 1.610 1.610 1.620 1.580 1.640 421,000 676,930 1.6079 0.464 0.464 0.466 0.455 0.472 1,462,242 0.4629 -0.62%
2010-04-08 0 1.620 1.600 1.620 1.550 1.650 372,000 604,360 1.6246 0.466 0.461 0.466 0.446 0.475 1,292,052 0.4678 -1.22%
2010-04-07 0 1.640 1.640 1.650 1.630 1.680 404,000 670,380 1.6594 0.472 0.472 0.475 0.469 0.484 1,403,197 0.4778 -1.80%
2010-04-01 0 1.670 1.660 1.680 1.590 1.670 354,000 582,260 1.6448 0.481 0.478 0.484 0.458 0.481 1,229,534 0.4736 3.09%
2010-03-31 0 1.620 1.600 1.640 1.570 1.650 368,000 598,680 1.6268 0.466 0.461 0.472 0.452 0.475 1,278,159 0.4684 -1.82%
2010-03-30 0 1.650 1.650 1.660 1.650 1.680 356,000 590,800 1.6596 0.475 0.475 0.478 0.475 0.484 1,236,480 0.4778 0.61%
2010-03-29 0 1.640 1.640 1.660 1.640 1.700 314,000 525,800 1.6745 0.472 0.472 0.478 0.472 0.489 1,090,603 0.4821 -1.20%
2010-03-26 0 1.660 1.660 1.690 1.600 1.660 32,000 52,760 1.6488 0.478 0.478 0.487 0.461 0.478 111,144 0.4747 0.00%
2010-03-25 0 1.660 1.660 1.670 1.630 1.660 46,000 75,700 1.6457 0.478 0.478 0.481 0.469 0.478 159,770 0.4738 -0.60%
2010-03-24 0 1.670 1.650 1.680 1.650 1.680 114,000 189,240 1.6600 0.481 0.475 0.484 0.475 0.484 395,952 0.4779 1.21%
2010-03-23 0 1.650 1.650 1.680 1.630 1.670 122,000 202,100 1.6566 0.475 0.475 0.484 0.469 0.481 423,738 0.4769 -0.60%
2010-03-22 0 1.660 1.660 1.680 1.620 1.660 114,000 187,920 1.6484 0.478 0.478 0.484 0.466 0.478 395,952 0.4746 0.00%
2010-03-19 0 1.660 1.660 1.700 1.650 1.680 58,000 95,980 1.6548 0.478 0.478 0.489 0.475 0.484 201,449 0.4764 0.61%
2010-03-18 0 1.650 1.640 1.700 1.650 1.660 76,000 125,500 1.6513 0.475 0.472 0.489 0.475 0.478 263,968 0.4754 -1.79%
2010-03-17 0 1.680 1.680 1.690 1.600 1.700 142,000 239,080 1.6837 0.484 0.484 0.487 0.461 0.489 493,203 0.4847 1.82%
2010-03-16 0 1.650 1.650 1.700 1.650 1.650 38,500 63,505 1.6495 0.475 0.475 0.489 0.475 0.475 133,720 0.4749 -2.37%
2010-03-15 0 1.690 1.670 1.690 1.690 1.690 18,000 30,420 1.6900 0.487 0.481 0.487 0.487 0.487 62,519 0.4866 -0.59%
2010-03-12 0 1.700 1.700 1.730 1.650 1.700 382,000 642,280 1.6814 0.489 0.489 0.498 0.475 0.489 1,326,785 0.4841 0.59%
2010-03-11 0 1.690 1.690 1.700 1.680 1.690 38,000 64,100 1.6868 0.487 0.487 0.489 0.484 0.487 131,984 0.4857 0.60%
2010-03-10 0 1.680 1.680 1.700 1.670 1.730 566,000 960,060 1.6962 0.484 0.484 0.489 0.481 0.498 1,965,865 0.4884 -2.33%
2010-03-09 0 1.720 1.720 1.740 1.720 1.760 626,000 1,092,180 1.7447 0.495 0.495 0.501 0.495 0.507 2,174,260 0.5023 -0.58%
2010-03-08 0 1.730 1.730 1.740 1.700 1.740 1,115,000 1,918,130 1.7203 0.498 0.498 0.501 0.489 0.501 3,872,684 0.4953 2.37%
2010-03-05 0 1.690 1.690 1.700 1.690 1.690 4,000 6,760 1.6900 0.487 0.487 0.489 0.487 0.487 13,893 0.4866 0.00%
2010-03-04 0 1.690 1.690 1.730 1.690 1.730 254,000 432,920 1.7044 0.487 0.487 0.498 0.487 0.498 882,208 0.4907 -1.74%
2010-03-03 0 1.720 1.710 1.730 1.710 1.760 1,104,000 1,919,680 1.7388 0.495 0.492 0.498 0.492 0.507 3,834,478 0.5006 -1.71%
2010-03-02 0 1.750 1.750 1.760 1.700 1.810 3,096,000 5,516,040 1.7817 0.504 0.504 0.507 0.489 0.521 10,753,210 0.5130 3.55%
2010-03-01 0 1.690 1.690 1.700 1.640 1.720 1,406,000 2,384,720 1.6961 0.487 0.487 0.489 0.472 0.495 4,883,402 0.4883 4.32%
2010-02-26 0 1.620 1.600 1.620 1.580 1.620 88,000 141,420 1.6070 0.466 0.461 0.466 0.455 0.466 305,647 0.4627 2.53%
2010-02-25 0 1.580 1.580 1.620 1.580 1.580 538,000 850,040 1.5800 0.455 0.455 0.466 0.455 0.455 1,868,613 0.4549 0.64%
2010-02-24 0 1.570 1.570 1.590 1.570 1.570 168,000 263,760 1.5700 0.452 0.452 0.458 0.452 0.452 583,507 0.4520 0.00%
2010-02-23 0 1.570 1.570 1.590 1.570 1.600 430,000 683,100 1.5886 0.452 0.452 0.458 0.452 0.461 1,493,501 0.4574 0.64%
2010-02-22 0 1.560 1.540 1.620 1.510 1.560 124,000 191,880 1.5474 0.449 0.443 0.466 0.435 0.449 430,684 0.4455 0.00%
2010-02-19 0 1.560 1.550 1.560 1.550 1.580 140,000 218,680 1.5620 0.449 0.446 0.449 0.446 0.455 486,256 0.4497 -0.64%
2010-02-18 0 1.570 1.570 1.600 1.570 1.600 300,000 475,900 1.5863 0.452 0.452 0.461 0.452 0.461 1,041,978 0.4567 0.00%
2010-02-17 0 1.570 1.570 1.600 1.570 1.580 78,000 122,660 1.5726 0.452 0.452 0.461 0.452 0.455 270,914 0.4528 0.00%
2010-02-12 0 1.570 1.570 1.600 1.570 1.620 326,000 516,300 1.5837 0.452 0.452 0.461 0.452 0.466 1,132,282 0.4560 0.00%
2010-02-11 0 1.570 1.570 1.590 1.560 1.590 130,000 205,720 1.5825 0.452 0.452 0.458 0.449 0.458 451,524 0.4556 0.00%
2010-02-10 0 1.570 1.570 1.590 1.560 1.570 30,000 46,900 1.5633 0.452 0.452 0.458 0.449 0.452 104,198 0.4501 1.95%
2010-02-09 0 1.540 1.540 1.570 1.530 1.550 76,000 117,480 1.5458 0.443 0.443 0.452 0.441 0.446 263,968 0.4451 -1.91%
2010-02-08 0 1.570 1.570 1.580 1.570 1.580 95,000 149,280 1.5714 0.452 0.452 0.455 0.452 0.455 329,960 0.4524 0.00%
2010-02-05 0 1.570 1.570 1.580 1.570 1.590 398,000 629,340 1.5813 0.452 0.452 0.455 0.452 0.458 1,382,357 0.4553 -0.63%
2010-02-04 0 1.580 1.570 1.600 1.580 1.600 200,000 318,040 1.5902 0.455 0.452 0.461 0.455 0.461 694,652 0.4578 -1.25%
2010-02-03 0 1.600 1.600 1.610 1.590 1.610 402,000 643,800 1.6015 0.461 0.461 0.464 0.458 0.464 1,396,250 0.4611 0.63%
2010-02-02 0 1.590 1.580 1.590 1.570 1.610 206,000 325,180 1.5785 0.458 0.455 0.458 0.452 0.464 715,491 0.4545 1.27%
2010-02-01 0 1.570 1.570 1.580 1.540 1.600 280,793 440,510 1.5688 0.452 0.452 0.455 0.443 0.461 975,267 0.4517 0.00%
2010-01-29 0 1.570 1.550 1.580 1.530 1.570 512,000 791,160 1.5452 0.452 0.446 0.455 0.441 0.452 1,778,309 0.4449 1.29%
2010-01-28 0 1.550 1.550 1.580 1.540 1.580 286,000 444,040 1.5526 0.446 0.446 0.455 0.443 0.455 993,352 0.4470 0.00%
2010-01-27 0 1.550 1.540 1.570 1.550 1.580 586,000 918,620 1.5676 0.446 0.443 0.452 0.446 0.455 2,035,330 0.4513 0.00%
2010-01-26 0 1.550 1.550 1.580 1.550 1.580 150,000 236,300 1.5753 0.446 0.446 0.455 0.446 0.455 520,989 0.4536 -1.27%
2010-01-25 0 1.570 1.560 1.570 1.540 1.600 76,000 119,740 1.5755 0.452 0.449 0.452 0.443 0.461 263,968 0.4536 -1.87%
2010-01-22 0 1.600 1.580 1.620 1.510 1.630 604,000 940,260 1.5567 0.461 0.455 0.466 0.435 0.469 2,097,848 0.4482 -1.23%
2010-01-21 0 1.620 1.620 1.630 1.620 1.680 210,000 343,020 1.6334 0.466 0.466 0.469 0.466 0.484 729,384 0.4703 -1.22%
2010-01-20 0 1.640 1.640 1.670 1.640 1.690 254,000 418,960 1.6494 0.472 0.472 0.481 0.472 0.487 882,208 0.4749 -2.38%
2010-01-19 0 1.680 1.660 1.690 1.610 1.690 940,000 1,542,880 1.6414 0.484 0.478 0.487 0.464 0.487 3,264,863 0.4726 -0.59%
2010-01-18 0 1.690 1.690 1.700 1.670 1.760 2,081,000 3,564,120 1.7127 0.487 0.487 0.489 0.481 0.507 7,227,852 0.4931 0.60%
2010-01-15 0 1.680 1.680 1.690 1.590 1.710 4,468,000 7,426,960 1.6623 0.484 0.484 0.487 0.458 0.492 15,518,521 0.4786 7.69%
2010-01-14 0 1.560 1.560 1.580 1.550 1.580 342,000 536,520 1.5688 0.449 0.449 0.455 0.446 0.455 1,187,855 0.4517 -0.64%
2010-01-13 0 1.570 1.560 1.570 1.550 1.570 326,000 510,140 1.5648 0.452 0.449 0.452 0.446 0.452 1,132,282 0.4505 0.00%
2010-01-12 0 1.570 1.570 1.580 1.550 1.580 450,000 707,760 1.5728 0.452 0.452 0.455 0.446 0.455 1,562,967 0.4528 -0.63%
2010-01-11 0 1.580 1.570 1.580 1.570 1.580 776,000 1,224,420 1.5779 0.455 0.452 0.455 0.452 0.455 2,695,249 0.4543 0.64%
2010-01-08 0 1.570 1.570 1.580 1.560 1.600 166,000 262,140 1.5792 0.452 0.452 0.455 0.449 0.461 576,561 0.4547 0.64%
2010-01-07 0 1.560 1.560 1.590 1.550 1.570 50,000 77,580 1.5516 0.449 0.449 0.458 0.446 0.452 173,663 0.4467 1.30%
2010-01-06 0 1.540 1.530 1.560 1.540 1.560 258,000 400,060 1.5506 0.443 0.441 0.449 0.443 0.449 896,101 0.4464 0.00%
2010-01-05 0 1.540 1.530 1.570 1.530 1.580 318,000 495,720 1.5589 0.443 0.441 0.452 0.441 0.455 1,104,496 0.4488 -0.65%
2010-01-04 0 1.550 1.550 1.570 1.550 1.550 50,000 77,500 1.5500 0.446 0.446 0.452 0.446 0.446 173,663 0.4463 -1.90%
2009-12-31 0 1.580 1.580 1.590 1.530 1.580 238,000 368,660 1.5490 0.455 0.455 0.458 0.441 0.455 826,636 0.4460 0.64%
2009-12-30 0 1.570 1.550 1.570 1.570 1.570 10,000 15,700 1.5700 0.452 0.446 0.452 0.452 0.452 34,733 0.4520 0.00%
2009-12-29 0 1.570 1.520 1.650 1.520 1.570 164,000 251,540 1.5338 0.452 0.438 0.475 0.438 0.452 569,614 0.4416 1.29%
2009-12-28 0 1.550 1.510 1.550 - - 0 0 - 0.446 0.435 0.446 - - 0 - -0.64%
2009-12-24 0 1.560 1.530 1.560 1.560 1.570 70,000 109,300 1.5614 0.449 0.441 0.449 0.449 0.452 243,128 0.4496 4.00%
2009-12-23 0 1.500 1.500 1.560 1.490 1.560 348,000 533,780 1.5339 0.432 0.432 0.449 0.429 0.449 1,208,694 0.4416 -0.66%
2009-12-22 0 1.510 1.500 1.510 1.510 1.520 98,000 148,760 1.5180 0.435 0.432 0.435 0.435 0.438 340,379 0.4370 2.03%
2009-12-21 0 1.480 1.480 1.520 1.480 1.560 230,000 346,900 1.5083 0.426 0.426 0.438 0.426 0.449 798,850 0.4342 -3.27%
2009-12-18 0 1.530 1.530 1.560 1.450 1.530 112,000 166,420 1.4859 0.441 0.441 0.449 0.417 0.441 389,005 0.4278 3.38%
2009-12-17 0 1.480 1.480 1.530 1.420 1.530 278,000 420,580 1.5129 0.426 0.426 0.441 0.409 0.441 965,566 0.4356 -3.27%
2009-12-16 0 1.530 1.530 1.560 1.450 1.570 108,000 165,740 1.5346 0.441 0.441 0.449 0.417 0.452 375,112 0.4418 -2.55%
2009-12-15 0 1.570 1.570 1.600 1.560 1.590 310,000 488,720 1.5765 0.452 0.452 0.461 0.449 0.458 1,076,710 0.4539 -0.63%
2009-12-14 0 1.580 1.580 1.600 1.580 1.580 264,000 417,120 1.5800 0.455 0.455 0.461 0.455 0.455 916,940 0.4549 0.00%
2009-12-11 0 1.580 1.580 1.600 1.550 1.580 246,000 387,680 1.5759 0.455 0.455 0.461 0.446 0.455 854,422 0.4537 0.64%
2009-12-10 0 1.570 1.540 1.570 1.510 1.600 706,000 1,107,200 1.5683 0.452 0.443 0.452 0.435 0.461 2,452,121 0.4515 0.64%
2009-12-09 0 1.600 1.600 1.610 1.570 1.600 780,000 1,240,340 1.5902 0.449 0.449 0.452 0.441 0.449 2,778,607 0.4464 -0.62%
2009-12-08 0 1.610 1.610 1.630 1.580 1.680 646,000 1,043,520 1.6154 0.452 0.452 0.458 0.444 0.472 2,301,257 0.4535 -1.23%
2009-12-07 0 1.630 1.630 1.640 1.610 1.720 476,000 781,980 1.6428 0.458 0.458 0.460 0.452 0.483 1,695,663 0.4612 1.24%
2009-12-04 0 1.610 1.590 1.610 1.530 1.620 438,000 702,600 1.6041 0.452 0.446 0.452 0.429 0.455 1,560,295 0.4503 0.62%
2009-12-03 0 1.600 1.600 1.620 1.560 1.620 28,000 44,860 1.6021 0.449 0.449 0.455 0.438 0.455 99,745 0.4497 -0.62%
2009-12-02 0 1.610 1.570 1.610 1.550 1.610 510,000 811,400 1.5910 0.452 0.441 0.452 0.435 0.452 1,816,782 0.4466 0.62%
2009-12-01 0 1.600 1.580 1.610 1.570 1.610 236,000 375,100 1.5894 0.449 0.444 0.452 0.441 0.452 840,707 0.4462 1.91%
2009-11-30 0 1.570 1.550 1.570 1.520 1.580 128,000 200,160 1.5638 0.441 0.435 0.441 0.427 0.444 455,977 0.4390 1.95%
2009-11-27 0 1.540 1.540 1.580 1.520 1.570 906,000 1,388,520 1.5326 0.432 0.432 0.444 0.427 0.441 3,227,459 0.4302 -3.14%
2009-11-26 0 1.590 1.570 1.590 1.540 1.690 746,037 1,184,257 1.5874 0.446 0.441 0.446 0.432 0.474 2,657,620 0.4456 -3.64%
2009-11-25 0 1.650 1.640 1.650 1.600 1.660 510,000 832,560 1.6325 0.463 0.460 0.463 0.449 0.466 1,816,782 0.4583 3.77%
2009-11-24 0 1.590 1.580 1.590 1.590 1.590 118,000 187,620 1.5900 0.446 0.444 0.446 0.446 0.446 420,353 0.4463 0.63%
2009-11-23 0 1.580 1.570 1.590 1.580 1.580 38,000 60,120 1.5821 0.444 0.441 0.446 0.444 0.444 135,368 0.4441 1.94%
2009-11-20 0 1.550 1.550 1.580 1.550 1.550 20,000 31,000 1.5500 0.435 0.435 0.444 0.435 0.435 71,246 0.4351 -1.90%
2009-11-19 0 1.580 1.530 1.580 1.510 1.590 334,000 512,280 1.5338 0.444 0.429 0.444 0.424 0.446 1,189,814 0.4306 0.00%
2009-11-18 0 1.580 1.580 1.590 1.580 1.580 72,000 113,760 1.5800 0.444 0.444 0.446 0.444 0.444 256,487 0.4435 -0.63%
2009-11-17 0 1.590 1.570 1.590 1.570 1.590 132,000 208,680 1.5809 0.446 0.441 0.446 0.441 0.446 470,226 0.4438 1.27%
2009-11-16 0 1.570 1.570 1.590 1.560 1.590 172,000 270,340 1.5717 0.441 0.441 0.446 0.438 0.446 612,718 0.4412 1.29%
2009-11-13 0 1.550 1.550 1.590 1.550 1.560 106,000 164,500 1.5519 0.435 0.435 0.446 0.435 0.438 377,606 0.4356 -0.64%
2009-11-12 0 1.560 1.560 1.590 - - 0 0 - 0.438 0.438 0.446 - - 0 - 0.65%
2009-11-11 0 1.550 1.550 1.570 1.550 1.600 112,000 174,060 1.5541 0.435 0.435 0.441 0.435 0.449 398,979 0.4363 -1.90%
2009-11-10 0 1.580 1.580 1.600 1.550 1.580 62,000 97,600 1.5742 0.444 0.444 0.449 0.435 0.444 220,864 0.4419 -0.63%
2009-11-09 0 1.590 1.590 1.600 1.580 1.590 66,000 104,660 1.5858 0.446 0.446 0.449 0.444 0.446 235,113 0.4451 0.00%
2009-11-06 0 1.590 1.590 1.630 1.590 1.600 114,000 181,860 1.5953 0.446 0.446 0.458 0.446 0.449 406,104 0.4478 -0.62%
2009-11-05 0 1.600 1.590 1.600 1.600 1.600 58,000 92,800 1.6000 0.449 0.446 0.449 0.449 0.449 206,614 0.4491 -0.62%
2009-11-04 0 1.610 1.600 1.610 1.600 1.620 70,000 112,320 1.6046 0.452 0.449 0.452 0.449 0.455 249,362 0.4504 0.62%
2009-11-03 0 1.600 1.600 1.610 1.550 1.620 378,000 602,360 1.5935 0.449 0.449 0.452 0.435 0.455 1,346,556 0.4473 3.23%
2009-11-02 0 1.550 1.540 1.550 1.500 1.550 404,000 621,920 1.5394 0.435 0.432 0.435 0.421 0.435 1,439,176 0.4321 0.65%
2009-10-30 0 1.540 1.530 1.540 1.530 1.540 72,000 110,360 1.5328 0.432 0.429 0.432 0.429 0.432 256,487 0.4303 1.99%
2009-10-29 0 1.510 1.510 1.520 1.480 1.520 170,000 254,800 1.4988 0.424 0.424 0.427 0.415 0.427 605,594 0.4207 1.34%
2009-10-28 0 1.490 1.490 1.500 1.490 1.520 206,000 308,260 1.4964 0.418 0.418 0.421 0.418 0.427 733,837 0.4201 0.00%
2009-10-27 0 1.490 1.490 1.510 1.490 1.500 154,000 230,860 1.4991 0.418 0.418 0.424 0.418 0.421 548,597 0.4208 -0.67%
2009-10-23 0 1.500 1.500 1.540 1.500 1.530 500,000 754,360 1.5087 0.421 0.421 0.432 0.421 0.429 1,781,158 0.4235 -1.96%
2009-10-22 0 1.530 1.510 1.530 1.500 1.530 288,000 432,540 1.5019 0.429 0.424 0.429 0.421 0.429 1,025,947 0.4216 1.32%
2009-10-21 0 1.510 1.510 1.560 1.510 1.550 688,000 1,048,580 1.5241 0.424 0.424 0.438 0.424 0.435 2,450,874 0.4278 -1.31%
2009-10-20 0 1.530 1.520 1.530 1.530 1.570 562,000 873,580 1.5544 0.429 0.427 0.429 0.429 0.441 2,002,022 0.4363 -0.65%
2009-10-19 0 1.540 1.540 1.550 1.520 1.630 1,728,000 2,699,400 1.5622 0.432 0.432 0.435 0.427 0.458 6,155,683 0.4385 -7.23%
2009-10-16 0 1.660 1.660 1.680 1.620 1.680 236,000 389,880 1.6520 0.466 0.466 0.472 0.455 0.472 840,707 0.4638 1.22%
2009-10-15 0 1.640 1.640 1.650 1.620 1.640 122,000 198,760 1.6292 0.460 0.460 0.463 0.455 0.460 434,603 0.4573 1.23%
2009-10-14 0 1.620 1.620 1.640 1.610 1.640 108,000 175,660 1.6265 0.455 0.455 0.460 0.452 0.460 384,730 0.4566 -0.61%
2009-10-13 0 1.630 1.630 1.640 1.610 1.750 156,000 255,900 1.6404 0.458 0.458 0.460 0.452 0.491 555,721 0.4605 1.87%
2009-10-12 0 1.600 1.600 1.640 1.580 1.600 42,000 66,760 1.5895 0.449 0.449 0.460 0.444 0.449 149,617 0.4462 1.27%
2009-10-09 0 1.580 1.580 1.610 1.580 1.620 184,000 295,700 1.6071 0.444 0.444 0.452 0.444 0.455 655,466 0.4511 -1.25%
2009-10-08 0 1.600 1.600 1.620 1.560 1.600 50,000 79,060 1.5812 0.449 0.449 0.455 0.438 0.449 178,116 0.4439 0.63%
2009-10-07 0 1.590 1.600 1.620 1.570 1.610 342,000 547,340 1.6004 0.446 0.449 0.455 0.441 0.452 1,218,312 0.4493 -0.62%
2009-10-06 0 1.600 1.580 1.610 1.560 1.600 34,000 54,240 1.5953 0.449 0.444 0.452 0.438 0.449 121,119 0.4478 0.00%
2009-10-05 0 1.600 1.590 1.610 1.590 1.600 165,000 263,580 1.5975 0.449 0.446 0.452 0.446 0.449 587,782 0.4484 0.00%
2009-10-02 0 1.600 1.570 1.610 1.550 1.600 136,000 214,440 1.5768 0.449 0.441 0.452 0.435 0.449 484,475 0.4426 -1.23%
2009-09-30 0 1.620 1.580 1.620 1.550 1.620 80,000 128,180 1.6023 0.455 0.444 0.455 0.435 0.455 284,985 0.4498 1.25%
2009-09-29 0 1.600 1.600 1.630 - - 0 0 - 0.449 0.449 0.458 - - 0 - 0.00%
2009-09-28 0 1.600 1.600 1.610 1.550 1.600 122,000 191,440 1.5692 0.449 0.449 0.452 0.435 0.449 434,603 0.4405 -0.62%
2009-09-25 0 1.610 1.580 1.610 1.580 1.610 214,000 339,980 1.5887 0.452 0.444 0.452 0.444 0.452 762,336 0.4460 -0.62%
2009-09-24 0 1.620 1.620 1.640 1.600 1.640 194,000 312,580 1.6112 0.455 0.455 0.460 0.449 0.460 691,089 0.4523 0.00%
2009-09-23 0 1.620 1.620 1.640 1.600 1.650 232,000 379,280 1.6348 0.455 0.455 0.460 0.449 0.463 826,458 0.4589 2.53%
2009-09-22 0 1.580 1.580 1.630 1.580 1.630 14,000 22,420 1.6014 0.444 0.444 0.458 0.444 0.458 49,872 0.4495 -1.86%
2009-09-21 0 1.610 1.610 1.630 1.600 1.630 66,000 106,700 1.6167 0.452 0.452 0.458 0.449 0.458 235,113 0.4538 -1.23%
2009-09-18 0 1.630 1.600 1.630 1.600 1.630 52,000 83,940 1.6142 0.458 0.449 0.458 0.449 0.458 185,240 0.4531 1.24%
2009-09-17 0 1.610 1.610 1.630 1.580 1.600 88,000 140,500 1.5966 0.452 0.452 0.458 0.444 0.449 313,484 0.4482 1.90%
2009-09-16 0 1.580 1.580 1.600 1.580 1.580 4,000 6,320 1.5800 0.444 0.444 0.449 0.444 0.444 14,249 0.4435 1.94%
2009-09-15 0 1.550 1.560 1.620 1.550 1.600 40,000 63,680 1.5920 0.435 0.438 0.455 0.435 0.449 142,493 0.4469 -2.52%
2009-09-14 0 1.590 1.580 1.590 1.600 1.600 12,000 19,200 1.6000 0.446 0.444 0.446 0.449 0.449 42,748 0.4491 0.63%
2009-09-11 0 1.580 1.580 1.630 1.540 1.650 242,000 391,160 1.6164 0.444 0.444 0.458 0.432 0.463 862,081 0.4537 -3.66%
2009-09-10 0 1.640 1.640 1.650 1.640 1.640 14,000 22,960 1.6400 0.460 0.460 0.463 0.460 0.460 49,872 0.4604 -0.61%
2009-09-09 0 1.650 1.630 1.650 1.620 1.650 102,000 166,900 1.6363 0.463 0.458 0.463 0.455 0.463 363,356 0.4593 1.85%
2009-09-08 0 1.620 1.620 1.640 1.610 1.630 84,000 136,120 1.6205 0.455 0.455 0.460 0.452 0.458 299,235 0.4549 1.25%
2009-09-07 0 1.600 1.600 1.620 1.600 1.610 22,000 35,260 1.6027 0.449 0.449 0.455 0.449 0.452 78,371 0.4499 -0.62%
2009-09-04 0 1.610 1.600 1.620 1.590 1.610 60,000 95,740 1.5957 0.452 0.449 0.455 0.446 0.452 213,739 0.4479 0.62%
2009-09-03 0 1.600 1.600 1.620 1.580 1.630 90,000 144,220 1.6024 0.449 0.449 0.455 0.444 0.458 320,609 0.4498 1.27%
2009-09-02 0 1.580 1.580 1.620 1.570 1.600 64,000 101,420 1.5847 0.444 0.444 0.455 0.441 0.449 227,988 0.4448 0.00%
2009-09-01 0 1.580 1.580 1.640 1.580 1.600 28,000 44,620 1.5936 0.444 0.444 0.460 0.444 0.449 99,745 0.4473 -1.25%
2009-08-31 0 1.600 1.600 1.640 1.600 1.660 126,000 204,260 1.6211 0.449 0.449 0.460 0.449 0.466 448,852 0.4551 -3.61%
2009-08-28 0 1.660 1.660 1.680 1.660 1.710 508,000 853,560 1.6802 0.466 0.466 0.472 0.466 0.480 1,809,657 0.4717 1.22%
2009-08-27 0 1.640 1.600 1.660 1.640 1.640 56,000 91,840 1.6400 0.460 0.449 0.466 0.460 0.460 199,490 0.4604 0.00%
2009-08-26 0 1.640 1.640 1.650 1.640 1.640 78,000 127,920 1.6400 0.460 0.460 0.463 0.460 0.460 277,861 0.4604 0.00%
2009-08-25 0 1.640 1.630 1.640 1.640 1.640 64,000 104,960 1.6400 0.460 0.458 0.460 0.460 0.460 227,988 0.4604 -1.80%
2009-08-24 0 1.670 1.630 1.670 1.670 1.670 4,000 6,680 1.6700 0.469 0.458 0.469 0.469 0.469 14,249 0.4688 3.09%
2009-08-21 0 1.620 1.600 1.650 1.620 1.620 20,000 32,400 1.6200 0.455 0.449 0.463 0.455 0.455 71,246 0.4548 1.25%
2009-08-20 0 1.600 1.600 1.630 1.570 1.660 40,000 63,940 1.5985 0.449 0.449 0.458 0.441 0.466 142,493 0.4487 1.27%
2009-08-19 0 1.580 1.580 1.620 1.530 1.580 124,000 192,540 1.5527 0.444 0.444 0.455 0.429 0.444 441,727 0.4359 -4.24%
2009-08-18 0 1.650 1.650 1.680 1.650 1.700 66,000 110,020 1.6670 0.463 0.463 0.472 0.463 0.477 235,113 0.4679 -2.94%
2009-08-17 0 1.700 1.680 1.700 1.650 1.700 118,000 198,480 1.6820 0.477 0.472 0.477 0.463 0.477 420,353 0.4722 -1.16%
2009-08-14 0 1.720 1.680 1.720 1.700 1.740 98,000 166,940 1.7035 0.483 0.472 0.483 0.477 0.488 349,107 0.4782 0.58%
2009-08-13 0 1.710 1.710 1.730 1.710 1.750 80,000 137,600 1.7200 0.480 0.480 0.486 0.480 0.491 284,985 0.4828 -2.29%
2009-08-12 0 1.750 1.710 1.750 1.700 1.750 72,000 124,160 1.7244 0.491 0.480 0.491 0.477 0.491 256,487 0.4841 2.94%
2009-08-11 0 1.700 1.700 1.720 1.700 1.710 140,000 238,420 1.7030 0.477 0.477 0.483 0.477 0.480 498,724 0.4781 -1.16%
2009-08-10 0 1.720 1.720 1.740 1.710 1.750 206,000 354,120 1.7190 0.483 0.483 0.488 0.480 0.491 733,837 0.4826 2.38%
2009-08-07 0 1.680 1.680 1.700 1.680 1.730 70,000 119,460 1.7066 0.472 0.472 0.477 0.472 0.486 249,362 0.4791 -2.89%
2009-08-06 0 1.730 1.730 1.780 1.730 1.790 108,000 189,200 1.7519 0.486 0.486 0.500 0.486 0.502 384,730 0.4918 -1.14%
2009-08-05 0 1.750 1.720 1.800 1.750 1.800 216,528 383,933 1.7731 0.491 0.483 0.505 0.491 0.505 771,341 0.4977 -4.89%
2009-08-04 0 1.840 1.800 1.840 1.800 1.900 270,000 494,820 1.8327 0.517 0.505 0.517 0.505 0.533 961,826 0.5145 1.10%
2009-08-03 0 1.820 1.820 1.840 1.770 1.880 1,054,000 1,913,620 1.8156 0.511 0.511 0.517 0.497 0.528 3,754,682 0.5097 -3.19%
2009-07-31 0 1.970 1.960 1.980 1.950 1.980 910,000 1,785,400 1.9620 0.528 0.525 0.530 0.522 0.530 3,396,896 0.5256 0.51%
2009-07-30 0 1.960 1.950 1.960 1.880 1.970 524,000 1,012,300 1.9319 0.525 0.522 0.525 0.504 0.528 1,956,015 0.5175 2.08%
2009-07-29 0 1.920 1.900 1.920 1.870 1.960 970,000 1,864,980 1.9227 0.514 0.509 0.514 0.501 0.525 3,620,868 0.5151 -1.03%
2009-07-28 0 1.940 1.940 1.950 1.850 1.940 1,472,000 2,809,680 1.9088 0.520 0.520 0.522 0.496 0.520 5,494,760 0.5113 6.01%
2009-07-27 0 1.830 1.830 1.840 1.720 1.840 1,120,000 2,030,500 1.8129 0.490 0.490 0.493 0.461 0.493 4,180,796 0.4857 7.02%
2009-07-24 0 1.710 1.680 1.710 1.670 1.720 196,000 334,280 1.7055 0.458 0.450 0.458 0.447 0.461 731,639 0.4569 2.40%
2009-07-23 0 1.670 1.660 1.670 1.670 1.680 142,000 237,840 1.6749 0.447 0.445 0.447 0.447 0.450 530,065 0.4487 0.00%
2009-07-22 0 1.670 1.680 1.700 1.670 1.700 252,000 426,140 1.6910 0.447 0.450 0.455 0.447 0.455 940,679 0.4530 0.00%
2009-07-21 0 1.670 1.670 1.690 1.660 1.700 358,000 601,960 1.6815 0.447 0.447 0.453 0.445 0.455 1,336,361 0.4504 0.00%
2009-07-20 0 1.670 1.660 1.670 1.660 1.680 618,000 1,034,380 1.6738 0.447 0.445 0.447 0.445 0.450 2,306,903 0.4484 1.21%
2009-07-17 0 1.650 1.620 1.650 1.610 1.650 348,000 566,800 1.6287 0.442 0.434 0.442 0.431 0.442 1,299,033 0.4363 0.61%
2009-07-16 0 1.640 1.630 1.640 1.630 1.670 418,000 688,040 1.6460 0.439 0.437 0.439 0.437 0.447 1,560,333 0.4410 0.61%
2009-07-15 0 1.630 1.610 1.630 1.590 1.630 446,000 713,380 1.5995 0.437 0.431 0.437 0.426 0.437 1,664,853 0.4285 2.52%
2009-07-14 0 1.590 1.590 1.600 1.590 1.600 42,000 66,900 1.5929 0.426 0.426 0.429 0.426 0.429 156,780 0.4267 0.00%
2009-07-13 0 1.590 1.580 1.600 1.560 1.600 198,000 315,480 1.5933 0.426 0.423 0.429 0.418 0.429 739,105 0.4268 0.63%
2009-07-10 0 1.580 1.580 1.600 1.580 1.580 122,000 192,760 1.5800 0.423 0.423 0.429 0.423 0.423 455,408 0.4233 0.00%
2009-07-09 0 1.580 1.580 1.600 1.580 1.610 124,000 197,580 1.5934 0.423 0.423 0.429 0.423 0.431 462,874 0.4269 0.00%
2009-07-08 0 1.580 1.560 1.580 1.540 1.590 274,000 428,520 1.5639 0.423 0.418 0.423 0.413 0.426 1,022,802 0.4190 -1.25%
2009-07-07 0 1.600 1.560 1.600 1.570 1.600 138,000 219,300 1.5891 0.429 0.418 0.429 0.421 0.429 515,134 0.4257 3.23%
2009-07-06 0 1.550 1.550 1.570 1.540 1.590 2,632,000 4,093,280 1.5552 0.415 0.415 0.421 0.413 0.426 9,824,870 0.4166 -3.13%
2009-07-03 0 1.600 1.580 1.600 1.560 1.600 88,000 138,620 1.5752 0.429 0.423 0.429 0.418 0.429 328,491 0.4220 0.63%
2009-07-02 0 1.590 1.570 1.590 1.590 1.600 70,000 111,800 1.5971 0.426 0.421 0.426 0.426 0.429 261,300 0.4279 0.00%
2009-06-30 0 1.590 1.590 1.600 1.590 1.610 290,000 464,400 1.6014 0.426 0.426 0.429 0.426 0.431 1,082,527 0.4290 -0.62%
2009-06-29 0 1.600 1.590 1.600 1.600 1.630 414,000 664,840 1.6059 0.429 0.426 0.429 0.429 0.437 1,545,401 0.4302 -1.84%
2009-06-26 0 1.630 1.620 1.630 1.620 1.660 176,000 289,640 1.6457 0.437 0.434 0.437 0.434 0.445 656,982 0.4409 -1.81%
2009-06-25 0 1.660 1.660 1.680 1.490 1.760 2,018,000 3,307,580 1.6390 0.445 0.445 0.450 0.399 0.471 7,532,898 0.4391 10.67%
2009-06-24 0 1.500 1.500 1.520 1.500 1.520 222,000 333,340 1.5015 0.402 0.402 0.407 0.402 0.407 828,693 0.4022 0.00%
2009-06-23 0 1.500 1.510 1.530 1.480 1.530 396,000 595,700 1.5043 0.402 0.405 0.410 0.396 0.410 1,478,210 0.4030 -1.96%
2009-06-22 0 1.530 1.530 1.550 1.520 1.560 420,000 646,480 1.5392 0.410 0.410 0.415 0.407 0.418 1,567,798 0.4123 -1.29%
2009-06-19 0 1.550 1.550 1.560 1.530 1.590 1,757,068 2,724,015 1.5503 0.415 0.415 0.418 0.410 0.426 6,558,877 0.4153 0.65%
2009-06-18 0 1.540 1.530 1.550 1.470 1.560 3,280,000 5,010,480 1.5276 0.413 0.410 0.415 0.394 0.418 12,243,759 0.4092 5.48%
2009-06-17 0 1.460 1.460 1.500 1.460 1.480 460,000 673,900 1.4650 0.391 0.391 0.402 0.391 0.396 1,717,113 0.3925 -0.68%
2009-06-16 0 1.470 1.460 1.470 1.470 1.470 260,000 382,200 1.4700 0.394 0.391 0.394 0.394 0.394 970,542 0.3938 -0.68%
2009-06-15 0 1.480 1.470 1.500 1.480 1.500 1,460,000 2,182,960 1.4952 0.396 0.394 0.402 0.396 0.402 5,449,966 0.4005 0.00%
2009-06-12 0 1.480 1.480 1.500 1.470 1.530 628,000 940,660 1.4979 0.396 0.396 0.402 0.394 0.410 2,344,232 0.4013 -1.33%
2009-06-11 0 1.500 1.500 1.510 1.490 1.540 116,000 174,720 1.5062 0.402 0.402 0.405 0.399 0.413 433,011 0.4035 0.00%
2009-06-10 0 1.500 1.500 1.550 1.450 1.560 3,201,000 4,893,800 1.5288 0.402 0.402 0.415 0.388 0.418 11,948,863 0.4096 0.00%
2009-06-09 0 1.500 1.470 1.500 1.450 1.500 476,000 708,260 1.4879 0.402 0.394 0.402 0.388 0.402 1,776,838 0.3986 0.00%
2009-06-08 0 1.500 1.500 1.520 1.480 1.520 280,000 420,040 1.5001 0.402 0.402 0.407 0.396 0.407 1,045,199 0.4019 0.00%
2009-06-05 0 1.500 1.500 1.520 1.470 1.530 446,000 672,240 1.5073 0.402 0.402 0.407 0.394 0.410 1,664,853 0.4038 2.04%
2009-06-04 0 1.470 1.450 1.460 1.430 1.500 370,000 544,420 1.4714 0.394 0.388 0.391 0.383 0.402 1,381,156 0.3942 -2.00%
2009-06-03 0 1.500 1.490 1.500 1.480 1.530 614,000 919,740 1.4979 0.402 0.399 0.402 0.396 0.410 2,291,972 0.4013 1.35%
2009-06-02 0 1.480 1.480 1.530 1.480 1.480 40,000 59,300 1.4825 0.396 0.396 0.410 0.396 0.396 149,314 0.3971 -0.67%
2009-06-01 0 1.490 1.490 1.500 1.480 1.530 50,000 75,500 1.5100 0.399 0.399 0.402 0.396 0.410 186,643 0.4045 -2.61%
2009-05-29 0 1.530 1.470 1.530 1.450 1.530 300,000 449,240 1.4975 0.410 0.394 0.410 0.388 0.410 1,119,856 0.4012 5.52%
2009-05-27 0 1.450 1.440 1.450 1.440 1.480 330,000 481,540 1.4592 0.388 0.386 0.388 0.386 0.396 1,231,842 0.3909 1.40%
2009-05-26 0 1.430 1.430 1.490 1.430 1.430 142,000 203,060 1.4300 0.383 0.383 0.399 0.383 0.383 530,065 0.3831 0.70%
2009-05-25 0 1.420 1.420 1.490 1.410 1.420 70,000 99,000 1.4143 0.380 0.380 0.399 0.378 0.380 261,300 0.3789 0.00%
2009-05-22 0 1.420 1.420 1.490 1.410 1.460 168,000 240,600 1.4321 0.380 0.380 0.399 0.378 0.391 627,119 0.3837 -5.96%
2009-05-21 0 1.510 1.470 1.520 1.460 1.510 36,000 53,220 1.4783 0.405 0.394 0.407 0.391 0.405 134,383 0.3960 0.67%
2009-05-20 0 1.500 1.490 1.530 1.480 1.580 216,000 328,180 1.5194 0.402 0.399 0.410 0.396 0.423 806,296 0.4070 -5.06%
2009-05-19 0 1.580 1.550 1.580 1.580 1.580 84,000 132,720 1.5800 0.423 0.415 0.423 0.423 0.423 313,560 0.4233 0.00%
2009-05-18 0 1.580 1.580 1.620 1.580 1.580 50,000 79,100 1.5820 0.423 0.423 0.434 0.423 0.423 186,643 0.4238 -3.07%
2009-05-15 0 1.630 1.630 1.670 1.620 1.670 286,000 469,000 1.6399 0.437 0.437 0.447 0.434 0.447 1,067,596 0.4393 1.24%
2009-05-14 0 1.610 1.610 1.640 1.500 1.680 992,000 1,578,380 1.5911 0.431 0.431 0.439 0.402 0.450 3,702,990 0.4262 3.87%
2009-05-13 0 1.550 1.520 1.590 1.450 1.550 1,010,000 1,527,020 1.5119 0.415 0.407 0.426 0.388 0.415 3,770,182 0.4050 9.15%
2009-05-12 0 1.420 1.420 1.430 1.400 1.460 166,000 236,580 1.4252 0.380 0.380 0.383 0.375 0.391 619,654 0.3818 1.43%
2009-05-11 0 1.400 1.380 1.420 1.400 1.460 470,585 670,970 1.4258 0.375 0.370 0.380 0.375 0.391 1,756,625 0.3820 -1.41%
2009-05-08 0 1.420 1.420 1.440 1.290 1.420 418,000 566,740 1.3558 0.380 0.380 0.386 0.346 0.380 1,560,333 0.3632 7.58%
2009-05-07 0 1.320 1.310 1.330 1.290 1.320 96,000 125,880 1.3113 0.354 0.351 0.356 0.346 0.354 358,354 0.3513 0.76%
2009-05-06 0 1.310 1.300 1.350 1.260 1.310 224,000 288,740 1.2890 0.351 0.348 0.362 0.338 0.351 836,159 0.3453 3.97%
2009-05-05 0 1.260 1.260 1.290 1.260 1.270 94,000 118,640 1.2621 0.338 0.338 0.346 0.338 0.340 350,888 0.3381 0.00%
2009-05-04 0 1.260 1.260 1.330 1.260 1.300 214,000 272,320 1.2725 0.338 0.338 0.356 0.338 0.348 798,831 0.3409 -0.79%
2009-04-30 0 1.270 1.270 1.280 - - 0 0 - 0.340 0.340 0.343 - - 0 - 4.10%
2009-04-29 0 1.220 1.220 1.280 1.220 1.230 108,000 132,240 1.2244 0.327 0.327 0.343 0.327 0.330 403,148 0.3280 0.00%
2009-04-28 0 1.220 1.220 1.240 1.220 1.240 142,000 174,480 1.2287 0.327 0.327 0.332 0.327 0.332 530,065 0.3292 -2.40%
2009-04-27 0 1.250 1.250 1.270 1.230 1.280 296,000 372,540 1.2586 0.335 0.335 0.340 0.330 0.343 1,104,925 0.3372 -3.10%
2009-04-24 0 1.290 1.290 1.340 1.290 1.330 262,000 343,480 1.3110 0.346 0.346 0.359 0.346 0.356 978,008 0.3512 -3.73%
2009-04-23 0 1.340 1.290 1.340 1.270 1.340 690,000 892,860 1.2940 0.359 0.346 0.359 0.340 0.359 2,575,669 0.3467 1.52%
2009-04-22 0 1.320 1.320 1.370 1.300 1.330 388,000 510,180 1.3149 0.354 0.354 0.367 0.348 0.356 1,448,347 0.3522 1.54%
2009-04-21 0 1.300 1.300 1.330 1.250 1.300 324,000 420,600 1.2981 0.348 0.348 0.356 0.335 0.348 1,209,444 0.3478 -5.11%
2009-04-20 0 1.370 1.350 1.370 1.300 1.370 446,000 591,860 1.3270 0.367 0.362 0.367 0.348 0.367 1,664,853 0.3555 5.38%
2009-04-17 0 1.300 1.300 1.350 1.280 1.310 126,000 164,060 1.3021 0.348 0.348 0.362 0.343 0.351 470,340 0.3488 1.56%
2009-04-16 0 1.280 1.280 1.300 1.280 1.280 44,000 56,320 1.2800 0.343 0.343 0.348 0.343 0.343 164,246 0.3429 4.07%
2009-04-15 0 1.230 1.230 1.260 1.230 1.240 136,000 168,380 1.2381 0.330 0.330 0.338 0.330 0.332 507,668 0.3317 1.65%
2009-04-14 0 1.210 1.200 1.230 1.160 1.210 254,000 300,560 1.1833 0.324 0.321 0.330 0.311 0.324 948,145 0.3170 7.08%
2009-04-09 0 1.130 1.130 1.200 1.120 1.120 4,000 4,480 1.1200 0.303 0.303 0.321 0.300 0.300 14,931 0.3000 0.89%
2009-04-08 0 1.120 1.120 1.160 1.120 1.130 100,000 112,400 1.1240 0.300 0.300 0.311 0.300 0.303 373,285 0.3011 -0.88%
2009-04-07 0 1.130 1.120 1.180 1.130 1.130 12,000 13,560 1.1300 0.303 0.300 0.316 0.303 0.303 44,794 0.3027 0.89%
2009-04-06 0 1.120 1.120 1.170 1.050 1.150 962,000 1,061,480 1.1034 0.300 0.300 0.313 0.281 0.308 3,591,005 0.2956 3.70%
2009-04-03 0 1.080 1.080 1.100 1.080 1.140 242,000 266,760 1.1023 0.289 0.289 0.295 0.289 0.305 903,350 0.2953 -6.09%
2009-04-02 0 1.150 1.140 1.160 1.140 1.160 74,000 85,040 1.1492 0.308 0.305 0.311 0.305 0.311 276,231 0.3079 2.68%
2009-04-01 0 1.120 1.110 1.140 1.120 1.130 112,000 125,800 1.1232 0.300 0.297 0.305 0.300 0.303 418,080 0.3009 0.00%
2009-03-31 0 1.120 1.120 1.140 1.120 1.140 20,000 22,600 1.1300 0.300 0.300 0.305 0.300 0.305 74,657 0.3027 0.00%
2009-03-30 0 1.120 1.100 1.140 1.120 1.150 120,000 136,700 1.1392 0.300 0.295 0.305 0.300 0.308 447,942 0.3052 -3.45%
2009-03-27 0 1.160 1.140 1.160 1.120 1.160 49,600 56,060 1.1302 0.311 0.305 0.311 0.300 0.311 185,150 0.3028 -1.69%
2009-03-26 0 1.180 1.130 1.180 1.150 1.180 64,000 74,580 1.1653 0.316 0.303 0.316 0.308 0.316 238,903 0.3122 8.26%
2009-03-25 0 1.090 1.090 1.230 - - 0 0 - 0.292 0.292 0.330 - - 0 - 0.00%
2009-03-24 0 1.090 1.090 1.130 1.080 1.090 6,400 6,900 1.0781 0.292 0.292 0.303 0.289 0.292 23,890 0.2888 0.00%
2009-03-23 0 1.090 1.090 1.110 1.080 1.090 12,000 13,060 1.0883 0.292 0.292 0.297 0.289 0.292 44,794 0.2916 0.93%
2009-03-20 0 1.080 1.060 1.110 1.080 1.080 32,000 34,560 1.0800 0.289 0.284 0.297 0.289 0.289 119,451 0.2893 1.89%
2009-03-19 0 1.060 1.060 1.080 1.060 1.070 106,000 112,760 1.0638 0.284 0.284 0.289 0.284 0.287 395,682 0.2850 0.95%
2009-03-18 0 1.050 1.050 1.070 1.040 1.050 32,000 33,580 1.0494 0.281 0.281 0.287 0.279 0.281 119,451 0.2811 0.96%
2009-03-17 0 1.040 1.030 1.040 1.040 1.040 222,000 230,880 1.0400 0.279 0.276 0.279 0.279 0.279 828,693 0.2786 0.97%
2009-03-16 0 1.030 1.040 1.050 1.030 1.050 374,000 387,560 1.0363 0.276 0.279 0.281 0.276 0.281 1,396,087 0.2776 -0.96%
2009-03-13 0 1.040 1.030 1.050 1.020 1.050 88,000 91,220 1.0366 0.279 0.276 0.281 0.273 0.281 328,491 0.2777 -0.95%
2009-03-12 0 1.050 1.030 1.050 1.030 1.070 164,000 170,840 1.0417 0.281 0.276 0.281 0.276 0.287 612,188 0.2791 -1.87%
2009-03-11 0 1.070 1.070 1.090 1.060 1.100 584,000 637,140 1.0910 0.287 0.287 0.292 0.284 0.295 2,179,986 0.2923 -1.83%
2009-03-10 0 1.090 1.080 1.090 1.080 1.090 346,000 377,080 1.0898 0.292 0.289 0.292 0.289 0.292 1,291,567 0.2920 0.00%
2009-03-09 0 1.090 1.090 1.120 1.090 1.120 90,000 99,160 1.1018 0.292 0.292 0.300 0.292 0.300 335,957 0.2952 -2.68%
2009-03-06 0 1.120 1.120 1.150 1.120 1.120 10,000 11,200 1.1200 0.300 0.300 0.308 0.300 0.300 37,329 0.3000 -2.61%
2009-03-05 0 1.150 1.150 1.160 1.150 1.150 78,000 89,700 1.1500 0.308 0.308 0.311 0.308 0.308 291,163 0.3081 0.00%
2009-03-04 0 1.150 1.150 1.170 1.120 1.150 80,000 91,100 1.1388 0.308 0.308 0.313 0.300 0.308 298,628 0.3051 0.00%
2009-03-03 0 1.150 1.140 1.150 1.150 1.150 40,850 46,650 1.1420 0.308 0.305 0.308 0.308 0.308 152,487 0.3059 0.00%
2009-03-02 0 1.150 1.150 1.170 1.150 1.180 114,000 131,580 1.1542 0.308 0.308 0.313 0.308 0.316 425,545 0.3092 -4.17%
2009-02-27 0 1.200 1.180 1.250 1.200 1.200 44,000 52,800 1.2000 0.321 0.316 0.335 0.321 0.321 164,246 0.3215 0.00%
2009-02-26 0 1.200 1.200 1.270 - - 0 0 - 0.321 0.321 0.340 - - 0 - 0.00%
2009-02-25 0 1.200 1.200 1.250 - - 0 0 - 0.321 0.321 0.335 - - 0 - 0.00%
2009-02-24 0 1.200 1.180 1.280 1.200 1.210 56,000 67,300 1.2018 0.321 0.316 0.343 0.321 0.324 209,040 0.3219 -2.44%
2009-02-23 0 1.230 1.220 1.250 - - 20,000 25,000 1.2500 0.330 0.327 0.335 - - 74,657 0.3349 0.00%
2009-02-20 0 1.230 1.220 1.240 1.230 1.230 46,000 56,580 1.2300 0.330 0.327 0.332 0.330 0.330 171,711 0.3295 -1.60%
2009-02-19 0 1.250 1.210 1.270 - - 14,000 17,500 1.2500 0.335 0.324 0.340 - - 52,260 0.3349 0.00%
2009-02-18 0 1.250 1.250 1.270 1.240 1.250 100,000 124,500 1.2450 0.335 0.335 0.340 0.332 0.335 373,285 0.3335 -1.57%
2009-02-17 0 1.270 1.260 1.300 1.270 1.270 30,000 38,100 1.2700 0.340 0.338 0.348 0.340 0.340 111,986 0.3402 -0.78%
2009-02-16 0 1.280 1.270 1.280 1.280 1.280 20,000 25,600 1.2800 0.343 0.340 0.343 0.343 0.343 74,657 0.3429 0.79%
2009-02-13 0 1.270 1.270 1.290 1.260 1.270 72,000 91,320 1.2683 0.340 0.340 0.346 0.338 0.340 268,765 0.3398 0.79%
2009-02-12 0 1.260 1.260 1.280 1.260 1.260 26,000 32,760 1.2600 0.338 0.338 0.343 0.338 0.338 97,054 0.3375 -1.56%
2009-02-11 0 1.280 1.280 1.290 1.280 1.280 50,000 64,000 1.2800 0.343 0.343 0.346 0.343 0.343 186,643 0.3429 -0.78%
2009-02-10 0 1.290 1.280 1.290 1.280 1.290 178,000 228,920 1.2861 0.346 0.343 0.346 0.343 0.346 664,448 0.3445 1.57%
2009-02-09 0 1.270 1.270 1.280 - - 0 0 - 0.340 0.340 0.343 - - 0 - 0.00%
2009-02-06 0 1.270 1.270 1.290 1.270 1.270 24,000 30,480 1.2700 0.340 0.340 0.346 0.340 0.340 89,588 0.3402 -1.55%
2009-02-05 0 1.290 1.280 1.310 1.300 1.300 92,000 119,600 1.3000 0.346 0.343 0.351 0.348 0.348 343,423 0.3483 0.00%
2009-02-04 0 1.290 1.280 1.290 - - 0 0 - 0.346 0.343 0.346 - - 0 - 0.00%
2009-02-03 0 1.290 1.280 1.350 - - 0 0 - 0.346 0.343 0.362 - - 0 - 0.00%
2009-02-02 0 1.290 1.270 1.320 1.260 1.300 192,000 243,120 1.2663 0.346 0.340 0.354 0.338 0.348 716,708 0.3392 -0.77%
2009-01-30 0 1.300 1.290 1.300 1.290 1.300 8,000 10,380 1.2975 0.348 0.346 0.348 0.346 0.348 29,863 0.3476 0.00%
2009-01-29 0 1.300 1.300 1.310 - - 0 0 - 0.348 0.348 0.351 - - 0 - 0.78%
2009-01-23 0 1.290 1.290 1.300 1.290 1.300 56,000 72,540 1.2954 0.346 0.346 0.348 0.346 0.348 209,040 0.3470 -0.77%
2009-01-22 0 1.300 1.290 1.330 1.300 1.310 342,000 444,900 1.3009 0.348 0.346 0.356 0.348 0.351 1,276,636 0.3485 -0.76%
2009-01-21 0 1.310 1.310 1.320 1.300 1.310 1,952,000 2,539,820 1.3011 0.351 0.351 0.354 0.348 0.351 7,286,530 0.3486 0.00%
2009-01-20 0 1.310 1.310 1.330 1.300 1.310 698,000 907,700 1.3004 0.351 0.351 0.356 0.348 0.351 2,605,532 0.3484 -1.50%
2009-01-19 0 1.330 1.310 1.330 1.310 1.330 154,000 204,120 1.3255 0.356 0.351 0.356 0.351 0.356 574,859 0.3551 1.53%
2009-01-16 0 1.310 1.310 1.320 1.310 1.310 58,000 75,980 1.3100 0.351 0.351 0.354 0.351 0.351 216,505 0.3509 0.00%
2009-01-15 0 1.310 1.310 1.350 1.300 1.310 278,000 362,900 1.3054 0.351 0.351 0.362 0.348 0.351 1,037,733 0.3497 -0.76%
2009-01-14 0 1.320 1.320 1.350 1.320 1.350 38,000 51,180 1.3468 0.354 0.354 0.362 0.354 0.362 141,848 0.3608 -2.22%
2009-01-13 0 1.350 1.280 1.390 1.350 1.350 30,000 40,500 1.3500 0.362 0.343 0.372 0.362 0.362 111,986 0.3617 1.50%
2009-01-12 0 1.330 1.300 1.350 1.330 1.380 58,000 79,540 1.3714 0.356 0.348 0.362 0.356 0.370 216,505 0.3674 -3.62%
2009-01-09 0 1.380 1.380 1.420 1.380 1.380 56,000 77,280 1.3800 0.370 0.370 0.380 0.370 0.370 209,040 0.3697 0.00%
2009-01-08 0 1.380 1.360 1.400 1.360 1.380 210,000 287,160 1.3674 0.370 0.364 0.375 0.364 0.370 783,899 0.3663 -2.13%
2009-01-07 0 1.410 1.400 1.450 1.390 1.420 492,000 692,680 1.4079 0.378 0.375 0.388 0.372 0.380 1,836,564 0.3772 0.71%
2009-01-06 0 1.400 1.400 1.420 1.400 1.410 326,000 457,280 1.4027 0.375 0.375 0.380 0.375 0.378 1,216,910 0.3758 0.00%
2009-01-05 0 1.400 1.390 1.400 1.340 1.420 360,000 494,080 1.3724 0.375 0.372 0.375 0.359 0.380 1,343,827 0.3677 4.48%
2009-01-02 0 1.340 1.280 1.330 1.330 1.340 122,000 162,680 1.3334 0.359 0.343 0.356 0.356 0.359 455,408 0.3572 5.51%
2008-12-31 0 1.270 1.250 1.270 1.230 1.270 18,000 22,340 1.2411 0.340 0.335 0.340 0.330 0.340 67,191 0.3325 0.79%
2008-12-30 0 1.260 1.250 1.270 1.260 1.260 26,000 32,760 1.2600 0.338 0.335 0.340 0.338 0.338 97,054 0.3375 0.00%
2008-12-29 0 1.260 1.260 1.280 1.250 1.280 50,000 63,600 1.2720 0.338 0.338 0.343 0.335 0.343 186,643 0.3408 -3.08%
2008-12-24 0 1.300 1.270 1.300 1.270 1.300 162,000 208,260 1.2856 0.348 0.340 0.348 0.340 0.348 604,722 0.3444 4.00%
2008-12-23 0 1.250 1.250 1.280 1.230 1.290 312,000 394,700 1.2651 0.335 0.335 0.343 0.330 0.346 1,164,650 0.3389 -3.85%
2008-12-22 0 1.300 1.250 1.300 1.230 1.300 232,000 290,740 1.2532 0.348 0.335 0.348 0.330 0.348 866,022 0.3357 -1.52%
2008-12-19 0 1.320 1.260 1.320 1.120 1.370 504,000 622,000 1.2341 0.354 0.338 0.354 0.300 0.367 1,881,358 0.3306 15.79%
2008-12-18 0 1.140 1.130 1.140 1.050 1.150 1,032,000 1,138,440 1.1031 0.305 0.303 0.305 0.281 0.308 3,852,305 0.2955 11.76%
2008-12-17 0 1.020 1.000 1.030 1.000 1.020 170,000 171,540 1.0091 0.273 0.268 0.276 0.268 0.273 634,585 0.2703 2.00%
2008-12-16 0 1.000 0.990 1.000 - - 0 0 - 0.268 0.265 0.268 - - 0 - -0.99%
2008-12-15 0 1.010 1.010 1.030 0.980 1.030 320,000 320,920 1.0029 0.271 0.271 0.276 0.263 0.276 1,194,513 0.2687 1.00%
2008-12-12 0 1.000 1.000 1.020 0.960 1.010 198,000 196,000 0.9899 0.268 0.268 0.273 0.257 0.271 739,105 0.2652 -3.85%
2008-12-11 0 1.040 1.020 1.040 0.970 1.050 540,000 552,880 1.0239 0.279 0.273 0.279 0.260 0.281 2,015,741 0.2743 1.96%
2008-12-10 0 1.080 1.080 1.090 1.020 1.100 1,136,000 1,197,640 1.0543 0.273 0.273 0.276 0.258 0.278 4,489,964 0.2667 5.88%
2008-12-09 0 1.020 1.010 1.020 1.000 1.030 242,000 244,720 1.0112 0.258 0.256 0.258 0.253 0.261 956,489 0.2559 -0.97%
2008-12-08 0 1.030 1.010 1.030 1.000 1.030 246,000 249,820 1.0155 0.261 0.256 0.261 0.253 0.261 972,298 0.2569 0.98%
2008-12-05 0 1.020 0.990 1.020 1.000 1.030 132,000 134,340 1.0177 0.258 0.250 0.258 0.253 0.261 521,721 0.2575 0.99%
2008-12-04 0 1.010 1.000 1.020 0.980 1.030 554,000 552,580 0.9974 0.256 0.253 0.258 0.248 0.261 2,189,648 0.2524 2.02%
2008-12-03 0 0.990 0.990 1.000 0.970 1.050 1,044,000 1,044,940 1.0009 0.250 0.250 0.253 0.245 0.266 4,126,340 0.2532 4.21%
2008-12-02 0 0.950 0.940 0.950 0.910 0.960 1,012,000 938,880 0.9277 0.240 0.238 0.240 0.230 0.243 3,999,862 0.2347 2.15%
2008-12-01 0 0.930 0.930 0.940 0.920 0.950 546,000 512,360 0.9384 0.235 0.235 0.238 0.233 0.240 2,158,028 0.2374 0.00%
2008-11-28 0 0.930 0.930 0.940 0.920 1.020 1,184,000 1,145,280 0.9673 0.235 0.235 0.238 0.233 0.258 4,679,681 0.2447 5.68%
2008-11-27 0 0.880 0.880 0.900 0.820 0.910 1,460,000 1,288,420 0.8825 0.223 0.223 0.228 0.207 0.230 5,770,552 0.2233 11.39%
2008-11-26 0 0.790 0.790 0.830 0.790 0.840 394,000 320,360 0.8131 0.200 0.200 0.210 0.200 0.213 1,557,259 0.2057 -3.66%
2008-11-25 0 0.820 0.780 0.820 0.810 0.830 44,000 35,920 0.8164 0.207 0.197 0.207 0.205 0.210 173,907 0.2065 6.49%
2008-11-24 0 0.770 0.770 0.840 0.770 0.770 120,000 92,400 0.7700 0.195 0.195 0.213 0.195 0.195 474,292 0.1948 1.32%
2008-11-21 0 0.760 0.760 0.770 0.750 0.770 206,000 157,120 0.7627 0.192 0.192 0.195 0.190 0.195 814,201 0.1930 1.33%
2008-11-20 0 0.750 0.750 0.800 0.750 0.800 54,000 42,700 0.7907 0.190 0.190 0.202 0.190 0.202 213,431 0.2001 0.00%
2008-11-19 0 0.750 0.750 0.790 0.740 0.820 450,000 346,640 0.7703 0.190 0.190 0.200 0.187 0.207 1,778,595 0.1949 -5.06%
2008-11-18 0 0.790 0.780 0.790 0.770 0.890 280,000 226,980 0.8106 0.200 0.197 0.200 0.195 0.225 1,106,681 0.2051 -4.82%
2008-11-17 0 0.830 0.800 0.820 0.750 0.840 1,912,000 1,577,800 0.8252 0.210 0.202 0.207 0.190 0.213 7,557,052 0.2088 -7.78%
2008-11-14 0 0.900 0.880 0.900 0.740 0.910 3,672,000 2,684,180 0.7310 0.228 0.223 0.228 0.187 0.230 14,513,334 0.1849 80.00%
2008-11-13 0 0.500 0.500 0.870 0.500 0.910 1,466,000 834,980 0.5696 0.127 0.127 0.220 0.127 0.230 5,794,267 0.1441 -47.37%
2008-11-12 0 0.950 0.920 1.000 0.920 0.950 184,000 171,720 0.9333 0.240 0.233 0.253 0.233 0.240 727,248 0.2361 3.26%
2008-11-11 0 0.920 0.920 0.970 0.910 0.950 140,000 130,800 0.9343 0.233 0.233 0.245 0.230 0.240 553,341 0.2364 -6.12%
2008-11-10 0 0.980 0.920 0.980 0.940 0.980 324,000 310,200 0.9574 0.248 0.233 0.248 0.238 0.248 1,280,588 0.2422 4.26%
2008-11-07 0 0.940 0.930 0.940 0.920 0.940 106,000 98,540 0.9296 0.238 0.235 0.238 0.233 0.238 418,958 0.2352 0.00%
2008-11-06 0 0.940 0.940 0.960 0.940 0.960 290,000 273,560 0.9433 0.238 0.238 0.243 0.238 0.243 1,146,206 0.2387 -2.08%
2008-11-05 0 0.960 0.960 0.970 0.950 1.000 378,000 364,560 0.9644 0.243 0.243 0.245 0.240 0.253 1,494,020 0.2440 3.23%
2008-11-04 0 0.930 0.920 0.940 0.920 0.940 86,000 80,100 0.9314 0.235 0.233 0.238 0.233 0.238 339,909 0.2357 1.09%
2008-11-03 0 0.920 0.910 0.960 0.920 0.970 98,000 91,640 0.9351 0.233 0.230 0.243 0.233 0.245 387,338 0.2366 1.10%
2008-10-31 0 0.910 0.870 0.920 0.830 0.920 112,000 99,420 0.8877 0.230 0.220 0.233 0.210 0.233 442,672 0.2246 2.25%
2008-10-30 0 0.890 0.820 0.890 0.860 0.920 112,000 99,140 0.8852 0.225 0.207 0.225 0.218 0.233 442,672 0.2240 7.23%
2008-10-29 0 0.830 0.830 0.860 0.760 0.920 308,000 267,820 0.8695 0.210 0.210 0.218 0.192 0.233 1,217,349 0.2200 3.75%
2008-10-28 0 0.800 0.750 0.980 0.730 0.800 96,000 72,500 0.7552 0.202 0.190 0.248 0.185 0.202 379,434 0.1911 6.67%
2008-10-27 0 0.750 0.740 0.750 0.700 0.800 236,000 177,980 0.7542 0.190 0.187 0.190 0.177 0.202 932,774 0.1908 -6.25%
2008-10-24 0 0.800 0.800 0.850 0.750 0.830 1,264,000 998,540 0.7900 0.202 0.202 0.215 0.190 0.210 4,995,875 0.1999 -8.05%
2008-10-23 0 0.870 0.850 0.870 0.840 0.870 708,000 610,400 0.8621 0.220 0.215 0.220 0.213 0.220 2,798,322 0.2181 -8.42%
2008-10-22 0 0.950 0.880 0.950 0.950 0.970 192,000 184,220 0.9595 0.240 0.223 0.240 0.240 0.245 758,867 0.2428 0.00%
2008-10-21 0 0.950 0.950 1.000 0.930 0.970 14,000 13,300 0.9500 0.240 0.240 0.253 0.235 0.245 55,334 0.2404 -2.06%
2008-10-20 0 0.970 0.970 0.980 0.970 0.970 28,000 26,600 0.9500 0.245 0.245 0.248 0.245 0.245 110,668 0.2404 0.00%
2008-10-17 0 0.970 0.970 0.990 0.970 0.990 42,000 40,940 0.9748 0.245 0.245 0.250 0.245 0.250 166,002 0.2466 -2.02%
2008-10-16 0 0.990 0.950 1.000 0.990 0.990 100,000 99,000 0.9900 0.250 0.240 0.253 0.250 0.250 395,243 0.2505 1.02%
2008-10-15 0 0.980 0.980 1.030 0.940 0.980 76,000 72,720 0.9568 0.248 0.248 0.261 0.238 0.248 300,385 0.2421 -6.67%
2008-10-14 0 1.050 0.980 1.050 0.920 1.050 200,000 194,100 0.9705 0.266 0.248 0.266 0.233 0.266 790,487 0.2455 16.67%
2008-10-13 0 0.900 0.900 0.920 0.880 0.940 62,000 55,640 0.8974 0.228 0.228 0.233 0.223 0.238 245,051 0.2271 5.88%
2008-10-10 0 0.850 0.910 0.950 0.800 0.980 346,000 316,480 0.9147 0.215 0.230 0.240 0.202 0.248 1,367,542 0.2314 -10.53%
2008-10-09 0 0.950 0.950 1.060 0.950 1.000 70,000 66,700 0.9529 0.240 0.240 0.268 0.240 0.253 276,670 0.2411 -5.00%
2008-10-08 0 1.000 1.000 1.040 1.000 1.030 348,000 356,400 1.0241 0.253 0.253 0.263 0.253 0.261 1,375,447 0.2591 -7.41%
2008-10-06 0 1.080 1.000 1.080 0.990 1.080 224,000 230,120 1.0273 0.273 0.253 0.273 0.250 0.273 885,345 0.2599 0.00%
2008-10-03 0 1.080 1.060 1.080 1.020 1.080 405,000 427,060 1.0545 0.273 0.268 0.273 0.258 0.273 1,600,735 0.2668 6.93%
2008-10-02 0 1.010 1.000 1.040 0.940 1.040 502,000 500,320 0.9967 0.256 0.253 0.263 0.238 0.263 1,984,121 0.2522 9.78%
2008-09-30 0 0.920 0.920 0.940 0.790 0.950 1,300,000 1,175,360 0.9041 0.233 0.233 0.238 0.200 0.240 5,138,163 0.2288 9.52%
2008-09-29 0 0.840 0.830 0.840 0.750 1.010 5,484,000 4,604,180 0.8396 0.213 0.210 0.213 0.190 0.256 21,675,142 0.2124 -18.45%
2008-09-26 0 1.030 1.010 1.030 1.010 1.100 1,178,000 1,215,540 1.0319 0.261 0.256 0.261 0.256 0.278 4,655,966 0.2611 -6.36%
2008-09-25 0 1.100 1.090 1.100 1.090 1.100 1,148,000 1,262,760 1.1000 0.278 0.276 0.278 0.276 0.278 4,537,393 0.2783 0.00%
2008-09-24 0 1.100 1.080 1.100 1.100 1.100 306,000 336,600 1.1000 0.278 0.273 0.278 0.278 0.278 1,209,444 0.2783 -1.79%
2008-09-23 0 1.120 1.080 1.140 1.120 1.160 454,000 516,680 1.1381 0.283 0.273 0.288 0.283 0.293 1,794,405 0.2879 -4.27%
2008-09-22 0 1.170 1.170 1.240 1.160 1.160 26,000 30,160 1.1600 0.296 0.296 0.314 0.293 0.293 102,763 0.2935 0.86%
2008-09-19 0 1.160 1.150 1.200 1.080 1.160 184,000 202,240 1.0991 0.293 0.291 0.304 0.273 0.293 727,248 0.2781 -1.69%
2008-09-18 0 1.180 1.120 1.180 1.050 1.220 352,000 404,020 1.1478 0.299 0.283 0.299 0.266 0.309 1,391,256 0.2904 -3.28%
2008-09-17 0 1.220 1.220 1.260 1.220 1.270 144,000 181,340 1.2593 0.309 0.309 0.319 0.309 0.321 569,150 0.3186 -3.17%
2008-09-16 0 1.260 1.250 1.280 1.250 1.260 174,000 218,540 1.2560 0.319 0.316 0.324 0.316 0.319 687,723 0.3178 -2.33%
2008-09-12 0 1.290 1.260 1.320 1.280 1.310 62,000 79,900 1.2887 0.326 0.319 0.334 0.324 0.331 245,051 0.3261 -0.77%
2008-09-11 0 1.300 1.280 1.370 1.300 1.330 268,000 349,600 1.3045 0.329 0.324 0.347 0.329 0.337 1,059,252 0.3300 -5.80%
2008-09-10 0 1.380 1.380 1.400 1.350 1.400 74,000 102,880 1.3903 0.349 0.349 0.354 0.342 0.354 292,480 0.3518 -1.43%
2008-09-09 0 1.400 1.380 1.400 1.400 1.420 68,000 95,400 1.4029 0.354 0.349 0.354 0.354 0.359 268,765 0.3550 -1.41%
2008-09-08 0 1.420 1.350 1.420 - - 0 0 - 0.359 0.342 0.359 - - 0 - 0.00%
2008-09-05 0 1.420 1.400 1.430 1.380 1.420 30,000 42,360 1.4120 0.359 0.354 0.362 0.349 0.359 118,573 0.3572 2.16%
2008-09-04 0 1.390 1.390 1.530 1.390 1.450 186,000 260,460 1.4003 0.352 0.352 0.387 0.352 0.367 735,153 0.3543 -2.80%
2008-09-03 0 1.430 1.430 1.450 1.430 1.430 10,000 14,300 1.4300 0.362 0.362 0.367 0.362 0.362 39,524 0.3618 1.42%
2008-09-02 0 1.410 1.410 1.450 1.410 1.420 44,000 62,440 1.4191 0.357 0.357 0.367 0.357 0.359 173,907 0.3590 -0.70%
2008-09-01 0 1.420 1.420 1.440 1.400 1.400 22,000 30,800 1.4000 0.359 0.359 0.364 0.354 0.354 86,954 0.3542 -2.07%
2008-08-29 0 1.450 1.430 1.450 1.450 1.470 48,000 70,000 1.4583 0.367 0.362 0.367 0.367 0.372 189,717 0.3690 -1.36%
2008-08-28 0 1.470 1.480 1.540 1.430 1.450 42,000 60,480 1.4400 0.372 0.374 0.390 0.362 0.367 166,002 0.3643 -2.00%
2008-08-27 0 1.500 1.470 1.500 1.500 1.500 4,000 6,000 1.5000 0.380 0.372 0.380 0.380 0.380 15,810 0.3795 -1.32%
2008-08-26 0 1.520 1.450 1.520 1.460 1.650 32,000 49,160 1.5363 0.385 0.367 0.385 0.369 0.417 126,478 0.3887 4.83%
2008-08-25 0 1.450 1.450 1.480 1.450 1.450 18,000 26,100 1.4500 0.367 0.367 0.374 0.367 0.367 71,144 0.3669 -3.33%
2008-08-21 0 1.500 1.430 1.700 1.410 1.500 100,000 146,440 1.4644 0.380 0.362 0.430 0.357 0.380 395,243 0.3705 -1.32%
2008-08-20 0 1.520 1.460 1.510 1.460 1.540 56,000 85,800 1.5321 0.385 0.369 0.382 0.369 0.390 221,336 0.3876 -1.30%
2008-08-19 0 1.540 1.540 1.560 1.530 1.550 348,000 535,840 1.5398 0.390 0.390 0.395 0.387 0.392 1,375,447 0.3896 0.00%
2008-08-18 0 1.540 1.540 1.570 1.530 1.580 294,000 452,600 1.5395 0.390 0.390 0.397 0.387 0.400 1,162,015 0.3895 4.76%
2008-08-15 0 1.470 1.470 1.500 1.470 1.480 8,000 11,820 1.4775 0.372 0.372 0.380 0.372 0.374 31,619 0.3738 -1.34%
2008-08-14 0 1.490 1.480 1.500 1.480 1.490 16,000 23,780 1.4863 0.377 0.374 0.380 0.374 0.377 63,239 0.3760 2.76%
2008-08-13 0 1.450 1.410 1.480 1.410 1.470 142,000 207,240 1.4594 0.367 0.357 0.374 0.357 0.372 561,245 0.3693 0.00%
2008-08-12 0 1.450 1.450 1.470 1.450 1.510 200,000 292,760 1.4638 0.367 0.367 0.372 0.367 0.382 790,487 0.3704 -5.84%
2008-08-11 0 1.540 1.530 1.540 1.500 1.540 70,000 106,740 1.5249 0.390 0.387 0.390 0.380 0.390 276,670 0.3858 -2.53%
2008-08-08 0 1.580 1.570 1.580 1.580 1.580 30,000 47,400 1.5800 0.400 0.397 0.400 0.400 0.400 118,573 0.3998 1.28%
2008-08-07 0 1.560 1.560 1.590 1.540 1.650 154,000 246,460 1.6004 0.395 0.395 0.402 0.390 0.417 608,675 0.4049 -4.88%
2008-08-05 0 1.640 1.600 1.640 1.640 1.650 90,000 147,720 1.6413 0.415 0.405 0.415 0.415 0.417 355,719 0.4153 -3.53%
2008-08-04 0 1.700 1.650 1.700 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2008-08-01 0 1.700 1.700 1.720 1.700 1.700 60,000 102,000 1.7000 0.430 0.430 0.435 0.430 0.430 237,146 0.4301 -2.30%
2008-07-31 0 1.740 1.700 1.740 1.720 1.750 66,000 114,800 1.7394 0.440 0.430 0.440 0.435 0.443 260,861 0.4401 1.16%
2008-07-30 0 1.720 1.690 1.720 1.670 1.750 44,000 76,180 1.7314 0.435 0.428 0.435 0.423 0.443 173,907 0.4381 2.99%
2008-07-29 0 1.670 1.650 1.720 1.670 1.730 34,000 57,840 1.7012 0.423 0.417 0.435 0.423 0.438 134,383 0.4304 -2.91%
2008-07-28 0 1.820 1.790 1.820 1.780 1.820 164,000 296,220 1.8062 0.435 0.428 0.435 0.426 0.435 685,885 0.4319 2.25%
2008-07-25 0 1.780 1.760 1.780 1.750 1.780 92,000 162,000 1.7609 0.426 0.421 0.426 0.418 0.426 384,765 0.4210 1.14%
2008-07-24 0 1.760 1.760 1.800 1.750 1.780 196,000 346,600 1.7684 0.421 0.421 0.430 0.418 0.426 819,716 0.4228 1.15%
2008-07-23 0 1.740 1.740 1.760 1.740 1.780 196,000 344,320 1.7567 0.416 0.416 0.421 0.416 0.426 819,716 0.4200 -2.25%
2008-07-22 0 1.780 1.780 1.800 1.780 1.800 76,000 135,680 1.7853 0.426 0.426 0.430 0.426 0.430 317,849 0.4269 -1.11%
2008-07-21 0 1.800 1.800 1.810 1.780 1.800 114,000 203,900 1.7886 0.430 0.430 0.433 0.426 0.430 476,774 0.4277 -0.55%
2008-07-18 0 1.810 1.800 1.810 1.800 1.820 96,000 174,380 1.8165 0.433 0.430 0.433 0.430 0.435 401,494 0.4343 -0.55%
2008-07-17 0 1.820 1.820 1.830 1.800 1.850 184,000 333,880 1.8146 0.435 0.435 0.438 0.430 0.442 769,529 0.4339 2.82%
2008-07-16 0 1.770 1.770 1.810 1.760 1.830 122,000 218,880 1.7941 0.423 0.423 0.433 0.421 0.438 510,232 0.4290 -1.12%
2008-07-15 0 1.790 1.770 1.790 1.750 1.820 524,000 936,920 1.7880 0.428 0.423 0.428 0.418 0.435 2,191,486 0.4275 -1.65%
2008-07-14 0 1.820 1.800 1.820 1.800 1.900 618,000 1,137,300 1.8403 0.435 0.430 0.435 0.430 0.454 2,584,615 0.4400 3.41%
2008-07-11 0 1.760 1.750 1.760 1.720 1.760 194,000 337,900 1.7418 0.421 0.418 0.421 0.411 0.421 811,352 0.4165 3.53%
2008-07-10 0 1.700 1.700 1.720 1.700 1.710 114,000 194,100 1.7026 0.406 0.406 0.411 0.406 0.409 476,774 0.4071 0.00%
2008-07-09 0 1.700 1.680 1.700 1.680 1.710 198,000 334,560 1.6897 0.406 0.402 0.406 0.402 0.409 828,081 0.4040 2.41%
2008-07-08 0 1.660 1.660 1.680 1.650 1.680 264,000 438,180 1.6598 0.397 0.397 0.402 0.395 0.402 1,104,108 0.3969 -1.78%
2008-07-07 0 1.690 1.680 1.700 1.660 1.710 210,000 355,220 1.6915 0.404 0.402 0.406 0.397 0.409 878,267 0.4045 0.60%
2008-07-04 0 1.680 1.680 1.690 1.660 1.710 732,000 1,238,640 1.6921 0.402 0.402 0.404 0.397 0.409 3,061,389 0.4046 -3.45%
2008-07-03 0 1.740 1.740 1.750 1.720 2.000 1,704,000 3,025,000 1.7752 0.416 0.416 0.418 0.411 0.478 7,126,512 0.4245 -13.00%
2008-07-02 0 2.000 2.000 2.030 1.980 2.020 274,000 546,560 1.9947 0.478 0.478 0.485 0.473 0.483 1,145,930 0.4770 1.01%
2008-06-30 0 1.980 1.970 2.010 1.960 2.010 94,000 187,540 1.9951 0.473 0.471 0.481 0.469 0.481 393,129 0.4770 1.02%
2008-06-27 0 1.960 1.960 2.000 1.940 2.000 174,000 342,080 1.9660 0.469 0.469 0.478 0.464 0.478 727,707 0.4701 0.00%
2008-06-26 0 1.960 1.960 2.050 1.950 2.070 214,000 432,440 2.0207 0.469 0.469 0.490 0.466 0.495 894,996 0.4832 -5.31%
2008-06-25 0 2.070 2.040 2.070 2.040 2.070 120,000 245,440 2.0453 0.495 0.488 0.495 0.488 0.495 501,867 0.4891 2.99%
2008-06-24 0 2.010 2.010 2.040 2.000 2.040 236,000 475,000 2.0127 0.481 0.481 0.488 0.478 0.488 987,005 0.4813 0.50%
2008-06-23 0 2.000 1.980 2.020 1.950 2.000 72,000 141,240 1.9617 0.478 0.473 0.483 0.466 0.478 301,120 0.4690 3.09%
2008-06-20 0 1.940 1.970 2.000 1.940 2.050 710,000 1,409,160 1.9847 0.464 0.471 0.478 0.464 0.490 2,969,380 0.4746 0.00%
2008-06-19 0 1.940 1.920 1.990 1.830 1.940 318,000 612,760 1.9269 0.464 0.459 0.476 0.438 0.464 1,329,948 0.4607 0.00%
2008-06-18 0 1.940 1.930 1.950 1.930 1.970 130,000 254,220 1.9555 0.464 0.461 0.466 0.461 0.471 543,689 0.4676 0.00%
2008-06-17 0 1.940 1.900 1.980 1.890 1.940 74,000 141,940 1.9181 0.464 0.454 0.473 0.452 0.464 309,485 0.4586 2.65%
2008-06-16 0 1.890 1.860 1.900 1.840 1.890 176,000 327,980 1.8635 0.452 0.445 0.454 0.440 0.452 736,072 0.4456 1.07%
2008-06-13 0 1.870 1.840 1.870 1.840 1.880 44,000 82,020 1.8641 0.447 0.440 0.447 0.440 0.450 184,018 0.4457 1.63%
2008-06-12 0 1.840 1.810 1.850 1.800 1.900 434,000 796,660 1.8356 0.440 0.433 0.442 0.430 0.454 1,815,086 0.4389 -3.16%
2008-06-11 0 1.900 1.900 1.940 1.900 1.910 76,000 144,680 1.9037 0.454 0.454 0.464 0.454 0.457 317,849 0.4552 -1.04%
2008-06-10 0 1.920 1.920 1.930 1.910 1.930 180,000 345,680 1.9204 0.459 0.459 0.461 0.457 0.461 752,801 0.4592 -1.03%
2008-06-06 0 1.940 1.930 1.970 1.940 1.940 20,000 38,800 1.9400 0.464 0.461 0.471 0.464 0.464 83,645 0.4639 0.52%
2008-06-05 0 1.930 1.930 1.940 1.930 1.950 80,000 155,400 1.9425 0.461 0.461 0.464 0.461 0.466 334,578 0.4645 1.05%
2008-06-04 0 1.910 1.910 1.980 1.910 1.980 590,000 1,143,880 1.9388 0.457 0.457 0.473 0.457 0.473 2,467,513 0.4636 -0.52%
2008-06-03 0 1.920 1.920 1.940 1.920 1.950 80,000 154,460 1.9308 0.459 0.459 0.464 0.459 0.466 334,578 0.4617 -1.54%
2008-06-02 0 1.950 1.950 1.980 1.950 1.960 182,000 355,960 1.9558 0.466 0.466 0.473 0.466 0.469 761,165 0.4677 -2.50%
2008-05-30 0 2.000 1.930 2.000 1.840 2.000 428,000 820,620 1.9173 0.478 0.461 0.478 0.440 0.478 1,789,993 0.4584 9.29%
2008-05-29 0 1.830 1.830 1.860 1.800 1.890 650,000 1,202,000 1.8492 0.438 0.438 0.445 0.430 0.452 2,718,447 0.4422 -2.66%
2008-05-28 0 1.880 1.880 1.890 1.870 1.950 760,000 1,439,540 1.8941 0.450 0.450 0.452 0.447 0.466 3,178,491 0.4529 -0.53%
2008-05-27 0 1.890 1.880 1.890 1.890 1.910 728,000 1,378,380 1.8934 0.452 0.450 0.452 0.452 0.457 3,044,660 0.4527 -0.53%
2008-05-26 0 1.900 1.880 1.900 1.880 1.910 236,000 446,900 1.8936 0.454 0.450 0.454 0.450 0.457 987,005 0.4528 -1.04%
2008-05-23 0 1.920 1.910 1.930 1.900 1.930 244,000 466,860 1.9134 0.459 0.457 0.461 0.454 0.461 1,020,463 0.4575 1.05%
2008-05-22 0 1.900 1.900 1.940 1.900 1.950 502,000 961,200 1.9147 0.454 0.454 0.464 0.454 0.466 2,099,477 0.4578 -1.04%
2008-05-21 0 1.920 1.920 1.930 1.850 1.930 764,000 1,452,840 1.9016 0.459 0.459 0.461 0.442 0.461 3,195,220 0.4547 3.23%
2008-05-20 0 1.860 1.860 1.880 1.860 1.890 346,000 647,980 1.8728 0.445 0.445 0.450 0.445 0.452 1,447,050 0.4478 -0.53%
2008-05-19 0 1.870 1.860 1.890 1.850 1.890 136,000 253,600 1.8647 0.447 0.445 0.452 0.442 0.452 568,783 0.4459 2.19%
2008-05-16 0 1.830 1.830 1.880 1.830 1.870 752,000 1,393,560 1.8531 0.438 0.438 0.450 0.438 0.447 3,145,034 0.4431 -2.14%
2008-05-15 0 1.870 1.860 1.870 1.850 1.900 258,000 483,440 1.8738 0.447 0.445 0.447 0.442 0.454 1,079,014 0.4480 -0.53%
2008-05-14 0 1.880 1.850 1.880 1.800 1.900 694,000 1,267,940 1.8270 0.450 0.442 0.450 0.430 0.454 2,902,464 0.4368 4.44%
2008-05-13 0 1.800 1.800 1.850 1.800 1.850 314,000 570,420 1.8166 0.430 0.430 0.442 0.430 0.442 1,313,219 0.4344 -1.64%
2008-05-09 0 1.830 1.840 1.850 1.780 1.850 731,000 1,326,740 1.8150 0.438 0.440 0.442 0.426 0.442 3,057,207 0.4340 1.67%
2008-05-08 0 1.800 1.790 1.800 1.770 1.810 744,000 1,336,840 1.7968 0.430 0.428 0.430 0.423 0.433 3,111,576 0.4296 0.56%
2008-05-07 0 1.790 1.790 1.800 1.780 1.850 532,000 962,440 1.8091 0.428 0.428 0.430 0.426 0.442 2,224,944 0.4326 -2.19%
2008-05-06 0 1.830 1.820 1.840 1.830 1.880 860,000 1,588,380 1.8470 0.438 0.435 0.440 0.438 0.450 3,596,714 0.4416 -3.17%
2008-05-05 0 1.890 1.890 1.900 1.870 1.900 572,000 1,085,160 1.8971 0.452 0.452 0.454 0.447 0.454 2,392,233 0.4536 1.07%
2008-05-02 0 1.870 1.870 1.880 1.800 1.880 1,284,000 2,374,240 1.8491 0.447 0.447 0.450 0.430 0.450 5,369,978 0.4421 6.86%
2008-04-30 0 1.750 1.750 1.910 1.720 1.820 1,094,000 1,916,560 1.7519 0.418 0.418 0.457 0.411 0.435 4,575,355 0.4189 1.74%
2008-04-29 0 1.720 1.720 1.780 1.720 1.800 756,000 1,333,360 1.7637 0.411 0.411 0.426 0.411 0.430 3,161,762 0.4217 -3.37%
2008-04-28 0 1.780 1.780 1.800 1.640 1.840 892,000 1,589,080 1.7815 0.426 0.426 0.430 0.392 0.440 3,730,545 0.4260 -3.26%
2008-04-25 0 1.840 1.840 1.890 1.840 1.900 796,000 1,489,220 1.8709 0.440 0.440 0.452 0.440 0.454 3,329,051 0.4473 -1.60%
2008-04-24 0 1.870 1.870 1.900 1.860 1.920 620,000 1,175,020 1.8952 0.447 0.447 0.454 0.445 0.459 2,592,980 0.4532 -0.53%
2008-04-23 0 1.880 1.870 1.890 1.810 1.940 642,000 1,188,280 1.8509 0.450 0.447 0.452 0.433 0.464 2,684,989 0.4426 4.44%
2008-04-22 0 1.800 1.780 1.800 1.750 1.850 1,180,000 2,106,860 1.7855 0.430 0.426 0.430 0.418 0.442 4,935,026 0.4269 2.86%
2008-04-21 0 1.750 1.750 1.800 1.750 1.850 1,148,000 2,054,320 1.7895 0.418 0.418 0.430 0.418 0.442 4,801,195 0.4279 -5.41%
2008-04-18 0 1.850 1.850 1.880 1.840 1.890 154,000 294,426 1.9119 0.442 0.442 0.450 0.440 0.452 644,063 0.4571 1.09%
2008-04-17 0 1.830 1.830 1.860 1.810 1.960 1,690,000 3,214,920 1.9023 0.438 0.438 0.445 0.433 0.469 7,067,961 0.4549 -6.15%
2008-04-16 0 1.950 1.950 1.960 1.940 1.970 698,000 1,362,660 1.9522 0.466 0.466 0.469 0.464 0.471 2,919,193 0.4668 -0.51%
2008-04-15 0 1.960 1.960 2.000 1.950 1.980 152,000 298,780 1.9657 0.469 0.469 0.478 0.466 0.473 635,698 0.4700 -1.51%
2008-04-14 0 1.990 1.980 2.000 1.980 2.000 456,000 907,720 1.9906 0.476 0.473 0.478 0.473 0.478 1,907,095 0.4760 -1.00%
2008-04-11 0 2.010 1.980 2.010 2.000 2.050 258,000 518,960 2.0115 0.481 0.473 0.481 0.478 0.490 1,079,014 0.4810 0.50%
2008-04-10 0 2.000 1.980 2.000 1.980 2.010 238,000 476,040 2.0002 0.478 0.473 0.478 0.473 0.481 995,370 0.4783 0.00%
2008-04-09 0 2.000 1.990 2.000 1.970 2.060 180,000 363,460 2.0192 0.478 0.476 0.478 0.471 0.493 752,801 0.4828 0.00%
2008-04-08 0 2.000 1.990 2.000 2.000 2.070 352,000 707,280 2.0093 0.478 0.476 0.478 0.478 0.495 1,472,143 0.4804 0.00%
2008-04-07 0 2.000 1.990 2.000 2.000 2.020 214,000 428,200 2.0009 0.478 0.476 0.478 0.478 0.483 894,996 0.4784 0.00%
2008-04-03 0 2.000 2.000 2.050 2.000 2.100 1,072,000 2,146,700 2.0025 0.478 0.478 0.490 0.478 0.502 4,483,346 0.4788 0.00%
2008-04-02 0 2.000 1.980 2.000 2.000 2.020 242,000 484,640 2.0026 0.478 0.473 0.478 0.478 0.483 1,012,099 0.4788 0.00%
2008-04-01 0 2.000 1.960 2.000 1.930 2.040 262,000 523,660 1.9987 0.478 0.469 0.478 0.461 0.488 1,095,743 0.4779 -3.85%
2008-03-31 0 2.080 2.050 2.080 2.000 2.100 176,000 356,660 2.0265 0.497 0.490 0.497 0.478 0.502 736,072 0.4845 4.00%
2008-03-28 0 2.000 2.000 2.050 1.970 2.080 142,000 285,160 2.0082 0.478 0.478 0.490 0.471 0.497 593,876 0.4802 4.17%
2008-03-27 0 1.920 1.920 1.930 1.880 1.930 16,000 30,540 1.9088 0.459 0.459 0.461 0.450 0.461 66,916 0.4564 -0.52%
2008-03-26 0 1.930 1.890 1.980 1.880 1.930 72,000 137,860 1.9147 0.461 0.452 0.473 0.450 0.461 301,120 0.4578 1.05%
2008-03-25 0 1.910 1.880 1.910 1.850 1.940 98,000 187,220 1.9104 0.457 0.450 0.457 0.442 0.464 409,858 0.4568 2.14%
2008-03-20 0 1.870 1.870 1.900 1.850 1.900 252,000 473,940 1.8807 0.447 0.447 0.454 0.442 0.454 1,053,921 0.4497 -6.03%
2008-03-19 0 1.990 1.950 1.990 1.900 2.000 348,000 683,220 1.9633 0.476 0.466 0.476 0.454 0.478 1,455,414 0.4694 11.17%
2008-03-18 0 1.790 1.790 1.920 1.750 1.950 1,328,000 2,375,580 1.7888 0.428 0.428 0.459 0.418 0.466 5,553,995 0.4277 -10.50%
2008-03-17 0 2.000 1.990 2.000 1.960 2.000 98,000 192,880 1.9682 0.478 0.476 0.478 0.469 0.478 409,858 0.4706 -4.76%
2008-03-14 0 2.100 2.100 2.150 2.100 2.280 198,000 421,480 2.1287 0.502 0.502 0.514 0.502 0.545 828,081 0.5090 -0.94%
2008-03-13 0 2.120 2.100 2.120 2.070 2.290 132,000 282,660 2.1414 0.507 0.502 0.507 0.495 0.548 552,054 0.5120 -4.50%
2008-03-12 0 2.220 2.210 2.230 2.200 2.300 146,000 324,100 2.2199 0.531 0.528 0.533 0.526 0.550 610,605 0.5308 2.78%
2008-03-11 0 2.160 2.160 2.170 2.030 2.170 36,000 77,740 2.1594 0.516 0.516 0.519 0.485 0.519 150,560 0.5163 -0.92%
2008-03-10 0 2.180 2.160 2.200 2.160 2.200 170,000 370,640 2.1802 0.521 0.516 0.526 0.516 0.526 710,978 0.5213 -1.80%
2008-03-07 0 2.220 2.220 2.240 2.120 2.240 414,623 910,877 2.1969 0.531 0.531 0.536 0.507 0.536 1,734,047 0.5253 -7.11%
2008-03-06 0 2.390 2.350 2.390 2.340 2.480 218,000 515,600 2.3651 0.571 0.562 0.571 0.560 0.593 911,725 0.5655 -1.24%
2008-03-05 0 2.420 2.380 2.480 2.300 2.420 74,000 173,420 2.3435 0.579 0.569 0.593 0.550 0.579 309,485 0.5604 0.83%
2008-03-04 0 2.400 2.330 2.530 - - 0 0 - 0.574 0.557 0.605 - - 0 - 0.00%
2008-03-03 0 2.400 2.380 2.450 2.350 2.410 180,000 432,680 2.4038 0.574 0.569 0.586 0.562 0.576 752,801 0.5748 -4.00%
2008-02-29 0 2.500 2.460 2.500 - - 0 0 - 0.598 0.588 0.598 - - 0 - -1.96%
2008-02-28 0 2.550 2.520 2.580 2.550 2.640 224,000 580,480 2.5914 0.610 0.603 0.617 0.610 0.631 936,819 0.6196 4.08%
2008-02-27 0 2.450 2.420 2.450 2.450 2.450 32,000 78,400 2.4500 0.586 0.579 0.586 0.586 0.586 133,831 0.5858 0.00%
2008-02-26 0 2.450 2.370 2.450 - - 0 0 - 0.586 0.567 0.586 - - 0 - 0.00%
2008-02-25 0 2.450 2.400 2.500 2.400 2.500 10,000 24,300 2.4300 0.586 0.574 0.598 0.574 0.598 41,822 0.5810 2.08%
2008-02-22 0 2.400 2.360 2.400 2.440 2.450 8,000 19,580 2.4475 0.574 0.564 0.574 0.583 0.586 33,458 0.5852 -0.83%
2008-02-21 0 2.420 2.420 2.450 2.350 2.430 118,000 279,910 2.3721 0.579 0.579 0.586 0.562 0.581 493,503 0.5672 -0.82%
2008-02-20 0 2.440 2.440 2.500 2.440 2.480 92,000 227,120 2.4687 0.583 0.583 0.598 0.583 0.593 384,765 0.5903 -1.61%
2008-02-19 0 2.480 2.450 2.550 2.480 2.500 268,000 666,480 2.4869 0.593 0.586 0.610 0.593 0.598 1,120,836 0.5946 -0.80%
2008-02-18 0 2.500 2.480 2.550 2.480 2.510 248,000 617,760 2.4910 0.598 0.593 0.610 0.593 0.600 1,037,192 0.5956 0.00%
2008-02-15 0 2.500 2.460 2.500 2.500 2.550 76,000 192,060 2.5271 0.598 0.588 0.598 0.598 0.610 317,849 0.6042 -3.10%
2008-02-14 0 2.580 2.580 2.590 2.570 2.620 100,000 260,860 2.6086 0.617 0.617 0.619 0.615 0.626 418,223 0.6237 -1.15%
2008-02-13 0 2.610 2.600 2.650 2.500 2.620 216,000 558,680 2.5865 0.624 0.622 0.634 0.598 0.626 903,361 0.6184 4.40%
2008-02-12 0 2.500 2.480 2.500 2.500 2.560 122,000 306,200 2.5098 0.598 0.593 0.598 0.598 0.612 510,232 0.6001 3.31%
2008-02-11 0 2.420 2.420 2.500 2.420 2.420 30,000 72,600 2.4200 0.579 0.579 0.598 0.579 0.579 125,467 0.5786 -3.20%
2008-02-06 0 2.500 2.480 2.550 2.480 2.500 124,000 309,520 2.4961 0.598 0.593 0.610 0.593 0.598 518,596 0.5968 -1.57%
2008-02-05 0 2.540 2.540 2.600 2.500 2.590 290,000 736,920 2.5411 0.607 0.607 0.622 0.598 0.619 1,212,845 0.6076 -0.39%
2008-02-04 0 2.550 2.510 2.550 2.550 2.600 272,000 697,260 2.5635 0.610 0.600 0.610 0.610 0.622 1,137,565 0.6129 0.00%
2008-02-01 0 2.550 2.500 2.550 2.300 2.550 274,000 663,320 2.4209 0.610 0.598 0.610 0.550 0.610 1,145,930 0.5788 8.51%
2008-01-31 0 2.350 2.320 2.360 2.300 2.360 412,000 958,100 2.3255 0.562 0.555 0.564 0.550 0.564 1,723,077 0.5560 0.86%
2008-01-30 0 2.330 2.290 2.330 2.280 2.390 476,000 1,108,820 2.3295 0.557 0.548 0.557 0.545 0.571 1,990,739 0.5570 1.30%
2008-01-29 0 2.300 2.300 2.390 2.300 2.410 268,000 635,220 2.3702 0.550 0.550 0.571 0.550 0.576 1,120,836 0.5667 0.00%
2008-01-28 0 2.300 2.250 2.340 2.150 2.300 620,000 1,368,340 2.2070 0.550 0.538 0.560 0.514 0.550 2,592,980 0.5277 9.00%
2008-01-25 0 2.110 2.110 2.170 2.000 2.150 574,000 1,177,480 2.0514 0.505 0.505 0.519 0.478 0.514 2,400,597 0.4905 8.21%
2008-01-24 0 1.950 1.910 1.960 1.830 1.980 1,656,000 3,132,326 1.8915 0.466 0.457 0.469 0.438 0.473 6,925,765 0.4523 2.63%
2008-01-23 0 1.900 1.880 1.900 1.790 2.210 6,312,000 11,756,280 1.8625 0.454 0.450 0.454 0.428 0.528 26,398,207 0.4453 -6.86%
2008-01-22 0 2.040 2.030 2.050 2.010 2.470 1,526,000 3,180,420 2.0842 0.488 0.485 0.490 0.481 0.591 6,382,076 0.4983 -17.74%
2008-01-21 0 2.480 2.480 2.500 2.480 2.590 238,000 603,260 2.5347 0.593 0.593 0.598 0.593 0.619 995,370 0.6061 -5.70%
2008-01-18 0 2.630 2.630 2.760 2.530 2.620 172,000 439,760 2.5567 0.629 0.629 0.660 0.605 0.626 719,343 0.6113 3.14%
2008-01-17 0 2.550 2.550 2.620 2.500 2.650 404,000 1,032,380 2.5554 0.610 0.610 0.626 0.598 0.634 1,689,619 0.6110 -0.39%
2008-01-16 0 2.560 2.560 2.570 2.510 2.600 218,000 555,920 2.5501 0.612 0.612 0.615 0.600 0.622 911,725 0.6097 -5.19%
2008-01-15 0 2.700 2.670 2.820 2.630 2.750 438,000 1,164,580 2.6589 0.646 0.638 0.674 0.629 0.658 1,831,815 0.6358 1.89%
2008-01-14 0 2.650 2.650 2.690 2.650 2.900 1,162,000 3,146,740 2.7080 0.634 0.634 0.643 0.634 0.693 4,859,746 0.6475 -10.47%
2008-01-11 0 2.960 2.950 2.960 2.900 3.060 226,000 671,360 2.9706 0.708 0.705 0.708 0.693 0.732 945,183 0.7103 -3.90%
2008-01-10 0 3.080 3.000 3.090 2.900 3.080 355,000 1,062,760 2.9937 0.736 0.717 0.739 0.693 0.736 1,484,690 0.7158 0.98%
2008-01-09 0 3.050 3.050 3.100 3.000 3.100 166,000 511,380 3.0806 0.729 0.729 0.741 0.717 0.741 694,249 0.7366 -1.93%
2008-01-08 0 3.110 3.110 3.140 3.080 3.140 150,000 466,320 3.1088 0.744 0.744 0.751 0.736 0.751 627,334 0.7433 -0.96%
2008-01-07 0 3.140 3.140 3.190 3.060 3.250 224,000 704,720 3.1461 0.751 0.751 0.763 0.732 0.777 936,819 0.7522 -3.38%
2008-01-04 0 3.250 3.250 3.280 3.200 3.350 158,000 517,240 3.2737 0.777 0.777 0.784 0.765 0.801 660,792 0.7828 -1.81%
2008-01-03 0 3.310 3.310 3.330 3.310 3.370 108,000 360,920 3.3419 0.791 0.791 0.796 0.791 0.806 451,680 0.7991 -1.49%
2008-01-02 0 3.360 3.360 3.400 3.300 3.400 126,000 423,920 3.3644 0.803 0.803 0.813 0.789 0.813 526,960 0.8045 -1.47%
2007-12-31 0 3.410 3.400 3.500 3.400 3.600 130,000 448,240 3.4480 0.815 0.813 0.837 0.813 0.861 543,689 0.8244 0.29%
2007-12-28 0 3.400 3.380 3.400 3.350 3.400 62,000 209,720 3.3826 0.813 0.808 0.813 0.801 0.813 259,298 0.8088 0.89%
2007-12-27 0 3.370 3.370 3.400 3.200 3.450 212,000 707,620 3.3378 0.806 0.806 0.813 0.765 0.825 886,632 0.7981 -2.60%
2007-12-24 0 3.460 3.430 3.460 3.480 3.480 10,000 34,800 3.4800 0.827 0.820 0.827 0.832 0.832 41,822 0.8321 -0.57%
2007-12-21 0 3.480 3.480 3.500 3.330 3.500 56,000 193,840 3.4614 0.832 0.832 0.837 0.796 0.837 234,205 0.8277 -0.57%
2007-12-20 0 3.500 3.420 3.500 3.500 3.500 6,000 21,000 3.5000 0.837 0.818 0.837 0.837 0.837 25,093 0.8369 0.57%
2007-12-19 0 3.480 3.400 3.480 3.480 3.500 258,000 898,160 3.4812 0.832 0.813 0.832 0.832 0.837 1,079,014 0.8324 -0.57%
2007-12-18 0 3.500 3.500 3.530 3.480 3.510 215,000 750,440 3.4904 0.837 0.837 0.844 0.832 0.839 899,178 0.8346 -1.69%
2007-12-17 0 3.560 3.520 3.570 3.500 3.640 190,000 678,420 3.5706 0.851 0.842 0.854 0.837 0.870 794,623 0.8538 0.56%
2007-12-14 0 3.540 3.540 3.600 3.540 3.620 110,000 392,920 3.5720 0.846 0.846 0.861 0.846 0.866 460,045 0.8541 -2.75%
2007-12-13 0 3.640 3.600 3.640 3.600 3.670 214,000 780,080 3.6452 0.870 0.861 0.870 0.861 0.878 894,996 0.8716 0.28%
2007-12-12 0 3.680 3.670 3.680 3.590 3.680 216,000 782,220 3.6214 0.868 0.866 0.868 0.847 0.868 915,804 0.8541 -1.34%
2007-12-11 0 3.730 3.700 3.730 3.580 3.750 656,000 2,430,220 3.7046 0.880 0.873 0.880 0.844 0.884 2,781,330 0.8738 5.07%
2007-12-10 0 3.550 3.520 3.550 3.550 3.580 176,000 627,500 3.5653 0.837 0.830 0.837 0.837 0.844 746,210 0.8409 0.00%
2007-12-07 0 3.550 3.520 3.550 3.500 3.640 154,000 550,380 3.5739 0.837 0.830 0.837 0.826 0.859 652,934 0.8429 -0.28%
2007-12-06 0 3.560 3.550 3.570 3.540 3.650 226,000 810,760 3.5874 0.840 0.837 0.842 0.835 0.861 958,202 0.8461 0.56%
2007-12-05 0 3.540 3.510 3.560 3.500 3.620 282,000 1,000,780 3.5489 0.835 0.828 0.840 0.826 0.854 1,195,633 0.8370 -2.21%
2007-12-04 0 3.620 3.600 3.640 3.480 3.620 650,000 2,319,500 3.5685 0.854 0.849 0.859 0.821 0.854 2,755,891 0.8417 4.93%
2007-12-03 0 3.450 3.470 3.480 3.360 3.480 676,000 2,309,720 3.4167 0.814 0.818 0.821 0.792 0.821 2,866,126 0.8059 2.68%
2007-11-30 0 3.360 3.360 3.400 3.330 3.420 1,696,000 5,710,620 3.3671 0.792 0.792 0.802 0.785 0.807 7,190,755 0.7942 -1.47%
2007-11-29 0 3.410 3.410 3.430 3.350 3.800 2,299,000 8,164,510 3.5513 0.804 0.804 0.809 0.790 0.896 9,747,374 0.8376 -4.21%
2007-11-28 0 3.560 3.560 3.600 3.420 3.600 852,000 3,016,920 3.5410 0.840 0.840 0.849 0.807 0.849 3,612,337 0.8352 2.59%
2007-11-27 0 3.470 3.410 3.480 3.290 3.470 240,000 811,120 3.3797 0.818 0.804 0.821 0.776 0.818 1,017,560 0.7971 4.20%
2007-11-26 0 3.330 3.330 3.410 3.150 3.450 860,000 2,873,880 3.3417 0.785 0.785 0.804 0.743 0.814 3,646,255 0.7882 8.82%
2007-11-23 0 3.060 3.000 3.060 2.980 3.330 4,037,000 12,646,040 3.1325 0.722 0.708 0.722 0.703 0.785 17,116,201 0.7388 -9.20%
2007-11-22 0 3.370 3.370 3.450 3.350 3.600 620,000 2,151,260 3.4698 0.795 0.795 0.814 0.790 0.849 2,628,696 0.8184 -6.39%
2007-11-21 0 3.600 3.550 3.600 3.600 3.700 372,000 1,352,240 3.6351 0.849 0.837 0.849 0.849 0.873 1,577,217 0.8574 -1.10%
2007-11-20 0 3.640 3.620 3.790 3.520 3.800 164,000 591,940 3.6094 0.859 0.854 0.894 0.830 0.896 695,332 0.8513 -2.15%
2007-11-19 0 3.720 3.710 3.740 3.700 3.790 182,000 683,780 3.7570 0.877 0.875 0.882 0.873 0.894 771,649 0.8861 -2.11%
2007-11-16 0 3.800 3.790 3.850 3.800 3.960 678,000 2,603,540 3.8400 0.896 0.894 0.908 0.896 0.934 2,874,606 0.9057 -4.04%
2007-11-15 0 3.960 3.960 4.000 3.940 4.050 246,000 977,080 3.9719 0.934 0.934 0.943 0.929 0.955 1,042,999 0.9368 0.25%
2007-11-14 0 3.950 3.930 4.000 3.830 4.000 706,000 2,736,100 3.8755 0.932 0.927 0.943 0.903 0.943 2,993,321 0.9141 5.05%
2007-11-13 0 3.760 3.760 3.770 3.760 3.840 810,000 3,057,220 3.7743 0.887 0.887 0.889 0.887 0.906 3,434,264 0.8902 -2.34%
2007-11-12 0 3.850 3.850 3.900 3.790 3.920 282,000 1,096,300 3.8876 0.908 0.908 0.920 0.894 0.925 1,195,633 0.9169 -2.78%
2007-11-09 0 3.960 3.950 3.970 3.940 4.000 336,000 1,334,860 3.9728 0.934 0.932 0.936 0.929 0.943 1,424,584 0.9370 -1.00%
2007-11-08 0 4.000 3.980 4.080 4.000 4.050 236,000 949,280 4.0224 0.943 0.939 0.962 0.943 0.955 1,000,600 0.9487 -2.44%
2007-11-07 0 4.100 4.090 4.150 4.000 4.300 320,000 1,312,880 4.1028 0.967 0.965 0.979 0.943 1.014 1,356,746 0.9677 -4.21%
2007-11-06 0 4.280 4.150 4.300 4.030 4.310 180,000 746,460 4.1470 1.009 0.979 1.014 0.951 1.017 763,170 0.9781 5.68%
2007-11-05 0 4.050 4.050 4.080 4.000 4.250 126,000 515,380 4.0903 0.955 0.955 0.962 0.943 1.002 534,219 0.9647 -6.90%
2007-11-02 0 4.350 4.310 4.350 4.320 4.350 92,000 398,160 4.3278 1.026 1.017 1.026 1.019 1.026 390,065 1.0208 0.00%
2007-11-01 0 4.350 4.350 4.400 4.350 4.450 140,000 616,000 4.4000 1.026 1.026 1.038 1.026 1.050 593,576 1.0378 -1.14%
2007-10-31 0 4.400 4.430 4.450 4.310 4.440 177,000 773,290 4.3689 1.038 1.045 1.050 1.017 1.047 750,450 1.0304 0.00%
2007-10-30 0 4.400 4.400 4.450 4.400 4.400 182,000 801,400 4.4033 1.038 1.038 1.050 1.038 1.038 771,649 1.0386 0.00%
2007-10-29 0 4.400 4.350 4.400 4.300 4.600 142,000 621,660 4.3779 1.038 1.026 1.038 1.014 1.085 602,056 1.0326 -1.57%
2007-10-26 0 4.470 4.470 4.550 4.400 4.500 420,000 1,875,720 4.4660 1.054 1.054 1.073 1.038 1.061 1,780,729 1.0533 1.59%
2007-10-25 0 4.400 4.400 4.420 4.330 4.540 276,000 1,230,380 4.4579 1.038 1.038 1.042 1.021 1.071 1,170,194 1.0514 -2.44%
2007-10-24 0 4.510 4.510 4.560 4.410 4.700 726,000 3,277,780 4.5148 1.064 1.064 1.076 1.040 1.109 3,078,118 1.0649 2.04%
2007-10-23 0 4.420 4.420 4.460 4.250 4.470 522,000 2,292,600 4.3920 1.042 1.042 1.052 1.002 1.054 2,213,192 1.0359 5.74%
2007-10-22 0 4.180 4.170 4.200 3.910 4.300 422,000 1,757,880 4.1656 0.986 0.984 0.991 0.922 1.014 1,789,209 0.9825 2.45%
2007-10-18 0 4.080 4.060 4.090 4.020 4.120 112,000 455,680 4.0686 0.962 0.958 0.965 0.948 0.972 474,861 0.9596 -2.86%
2007-10-17 0 4.200 4.160 4.200 3.850 4.250 774,000 3,182,160 4.1113 0.991 0.981 0.991 0.908 1.002 3,281,630 0.9697 7.69%
2007-10-16 0 3.900 3.850 3.900 3.750 3.900 622,000 2,384,080 3.8329 0.920 0.908 0.920 0.884 0.920 2,637,175 0.9040 4.00%
2007-10-15 0 3.750 3.750 3.760 3.680 3.760 218,000 814,660 3.7370 0.884 0.884 0.887 0.868 0.887 924,283 0.8814 0.27%
2007-10-12 0 3.740 3.660 3.760 3.630 3.740 292,000 1,077,920 3.6915 0.882 0.863 0.887 0.856 0.882 1,238,031 0.8707 -1.58%
2007-10-11 0 3.800 3.800 3.830 3.580 3.800 1,694,000 6,210,600 3.6662 0.896 0.896 0.903 0.844 0.896 7,182,275 0.8647 6.15%
2007-10-10 0 3.580 3.560 3.580 3.450 3.680 348,000 1,243,700 3.5739 0.844 0.840 0.844 0.814 0.868 1,475,462 0.8429 4.37%
2007-10-09 0 3.430 3.380 3.430 3.290 3.430 997,000 3,312,700 3.3227 0.809 0.797 0.809 0.776 0.809 4,227,112 0.7837 2.69%
2007-10-08 0 3.340 3.340 3.360 3.300 3.350 146,000 486,940 3.3352 0.788 0.788 0.792 0.778 0.790 619,015 0.7866 1.83%
2007-10-05 0 3.280 3.250 3.290 3.220 3.320 168,000 551,180 3.2808 0.774 0.767 0.776 0.759 0.783 712,292 0.7738 1.55%
2007-10-04 0 3.230 3.220 3.230 3.190 3.260 816,000 2,625,320 3.2173 0.762 0.759 0.762 0.752 0.769 3,459,703 0.7588 0.94%
2007-10-03 0 3.200 3.180 3.220 3.180 3.280 464,000 1,498,000 3.2284 0.755 0.750 0.759 0.750 0.774 1,967,282 0.7615 -2.14%
2007-10-02 0 3.270 3.250 3.270 3.240 3.350 1,068,000 3,488,520 3.2664 0.771 0.767 0.771 0.764 0.790 4,528,140 0.7704 -0.91%
2007-09-28 0 3.300 3.250 3.340 3.140 3.300 912,000 2,939,380 3.2230 0.778 0.767 0.788 0.741 0.778 3,866,727 0.7602 3.12%
2007-09-27 0 3.200 3.160 3.210 3.150 3.250 486,000 1,552,740 3.1949 0.755 0.745 0.757 0.743 0.767 2,060,558 0.7536 0.00%
2007-09-25 0 3.200 3.190 3.200 3.160 3.280 1,560,000 5,079,984 3.2564 0.755 0.752 0.755 0.745 0.774 6,614,138 0.7680 -2.44%
2007-09-24 0 3.280 3.280 3.300 3.200 3.370 586,000 1,930,400 3.2942 0.774 0.774 0.778 0.755 0.795 2,484,541 0.7770 -3.81%
2007-09-21 0 3.410 3.380 3.410 3.370 3.500 342,000 1,175,340 3.4367 0.804 0.797 0.804 0.795 0.826 1,450,023 0.8106 -3.40%
2007-09-20 0 3.530 3.460 3.530 3.480 3.540 156,000 546,260 3.5017 0.833 0.816 0.833 0.821 0.835 661,414 0.8259 -0.84%
2007-09-19 0 3.560 3.510 3.570 3.480 3.610 1,128,000 3,977,100 3.5258 0.840 0.828 0.842 0.821 0.851 4,782,530 0.8316 -1.11%
2007-09-18 0 3.600 3.580 3.600 3.600 3.700 160,000 583,620 3.6476 0.849 0.844 0.849 0.849 0.873 678,373 0.8603 -1.91%
2007-09-17 0 3.670 3.660 3.670 3.670 3.700 182,000 670,700 3.6852 0.866 0.863 0.866 0.866 0.873 771,649 0.8692 0.82%
2007-09-14 0 3.640 3.640 3.670 3.640 3.670 44,000 160,280 3.6427 0.859 0.859 0.866 0.859 0.866 186,553 0.8592 0.00%
2007-09-13 0 3.640 3.640 3.670 3.620 3.710 152,000 557,520 3.6679 0.859 0.859 0.866 0.854 0.875 644,454 0.8651 -0.55%
2007-09-12 0 3.660 3.660 3.720 3.660 3.740 60,000 220,560 3.6760 0.863 0.863 0.877 0.863 0.882 254,390 0.8670 -2.14%
2007-09-11 0 3.740 3.560 3.740 3.690 3.740 244,000 908,780 3.7245 0.882 0.840 0.882 0.870 0.882 1,034,519 0.8785 1.36%
2007-09-10 0 3.690 3.580 3.690 3.500 3.770 368,000 1,324,160 3.5983 0.870 0.844 0.870 0.826 0.889 1,560,258 0.8487 0.00%
2007-09-07 0 3.690 3.690 3.710 3.380 3.770 182,000 661,040 3.6321 0.870 0.870 0.875 0.797 0.889 771,649 0.8567 0.82%
2007-09-06 0 3.660 3.660 3.740 3.650 3.800 202,000 750,040 3.7131 0.863 0.863 0.882 0.861 0.896 856,446 0.8758 -2.14%
2007-09-05 0 3.740 3.720 3.750 3.720 3.800 218,000 814,960 3.7383 0.882 0.877 0.884 0.877 0.896 924,283 0.8817 2.19%
2007-09-04 0 3.660 3.650 3.710 3.660 3.760 208,000 774,360 3.7229 0.863 0.861 0.875 0.863 0.887 881,885 0.8781 -3.17%
2007-09-03 0 3.780 3.750 3.790 3.630 3.800 520,000 1,943,360 3.7372 0.892 0.884 0.894 0.856 0.896 2,204,713 0.8815 4.13%
2007-08-31 0 3.630 3.600 3.630 3.600 3.720 554,000 2,027,860 3.6604 0.856 0.849 0.856 0.849 0.877 2,348,867 0.8633 -2.42%
2007-08-30 0 3.720 3.700 3.720 3.560 3.750 426,000 1,571,140 3.6881 0.877 0.873 0.877 0.840 0.884 1,806,168 0.8699 1.92%
2007-08-29 0 3.650 3.650 3.690 3.500 3.710 392,000 1,403,980 3.5816 0.861 0.861 0.870 0.826 0.875 1,662,014 0.8447 -2.67%
2007-08-28 0 3.750 3.700 3.750 3.600 3.850 422,000 1,579,800 3.7436 0.884 0.873 0.884 0.849 0.908 1,789,209 0.8830 3.31%
2007-08-27 0 3.630 3.660 3.680 3.450 3.750 574,000 2,107,720 3.6720 0.856 0.863 0.868 0.814 0.884 2,433,664 0.8661 -3.20%
2007-08-24 0 3.840 3.840 3.880 3.750 3.880 994,000 3,790,520 3.8134 0.884 0.884 0.894 0.864 0.894 4,315,538 0.8783 1.05%
2007-08-23 0 3.800 3.800 3.850 3.700 3.940 1,106,000 4,182,080 3.7813 0.875 0.875 0.887 0.852 0.908 4,801,796 0.8709 6.74%
2007-08-22 0 3.560 3.550 3.610 3.450 3.600 400,000 1,418,360 3.5459 0.820 0.818 0.831 0.795 0.829 1,736,635 0.8167 4.09%
2007-08-21 0 3.420 3.420 3.450 3.300 3.560 1,374,000 4,687,040 3.4112 0.788 0.788 0.795 0.760 0.820 5,965,342 0.7857 0.00%
2007-08-20 0 3.420 3.400 3.420 3.300 3.640 1,610,000 5,579,260 3.4654 0.788 0.783 0.788 0.760 0.838 6,989,956 0.7982 10.32%
2007-08-17 0 3.100 3.080 3.100 2.900 3.560 3,722,000 11,868,280 3.1887 0.714 0.709 0.714 0.668 0.820 16,159,390 0.7345 -15.07%
2007-08-16 0 3.650 3.500 3.650 3.430 3.880 612,000 2,199,480 3.5939 0.841 0.806 0.841 0.790 0.894 2,657,052 0.8278 -6.17%
2007-08-15 0 3.890 3.850 3.900 3.830 3.930 262,000 1,022,000 3.9008 0.896 0.887 0.898 0.882 0.905 1,137,496 0.8985 -1.02%
2007-08-14 0 3.930 3.890 3.940 3.880 4.010 328,000 1,299,540 3.9620 0.905 0.896 0.908 0.894 0.924 1,424,041 0.9126 -2.00%
2007-08-13 0 4.010 3.960 4.010 3.920 4.040 344,000 1,373,840 3.9937 0.924 0.912 0.924 0.903 0.931 1,493,506 0.9199 -0.99%
2007-08-10 0 4.050 4.000 4.050 3.950 4.060 340,000 1,368,000 4.0235 0.933 0.921 0.933 0.910 0.935 1,476,140 0.9267 -3.57%
2007-08-09 0 4.200 4.200 4.210 4.200 4.400 262,000 1,112,680 4.2469 0.967 0.967 0.970 0.967 1.013 1,137,496 0.9782 0.00%
2007-08-08 0 4.200 4.200 4.280 4.200 4.410 902,000 3,895,740 4.3190 0.967 0.967 0.986 0.967 1.016 3,916,112 0.9948 0.00%
2007-08-07 0 4.200 4.100 4.200 4.000 4.580 912,000 3,813,840 4.1818 0.967 0.944 0.967 0.921 1.055 3,959,528 0.9632 2.19%
2007-08-06 0 4.110 4.100 4.110 3.760 4.180 1,328,000 5,417,300 4.0793 0.947 0.944 0.947 0.866 0.963 5,765,629 0.9396 -3.29%
2007-08-03 0 4.250 4.230 4.250 4.230 4.520 1,006,700 4,366,300 4.3372 0.979 0.974 0.979 0.974 1.041 4,370,677 0.9990 -5.13%
2007-08-02 0 4.480 4.400 4.410 4.240 4.690 1,306,000 5,785,860 4.4302 1.032 1.013 1.016 0.977 1.080 5,670,114 1.0204 1.82%
2007-08-01 0 4.400 4.380 4.400 4.250 4.700 3,948,000 17,637,320 4.4674 1.013 1.009 1.013 0.979 1.083 17,140,589 1.0290 4.51%
2007-07-31 0 4.210 4.210 4.240 3.800 4.240 3,124,000 12,797,250 4.0964 0.970 0.970 0.977 0.875 0.977 13,563,121 0.9435 12.57%
2007-07-30 0 3.740 3.720 3.750 3.600 3.770 788,000 2,927,480 3.7151 0.861 0.857 0.864 0.829 0.868 3,421,171 0.8557 4.76%
2007-07-27 0 3.570 3.540 3.570 3.480 3.640 1,172,000 4,156,000 3.5461 0.822 0.815 0.822 0.802 0.838 5,088,341 0.8168 -2.46%
2007-07-26 0 3.660 3.630 3.660 3.610 3.700 826,000 3,013,020 3.6477 0.843 0.836 0.843 0.831 0.852 3,586,152 0.8402 2.81%
2007-07-25 0 3.560 3.550 3.580 3.550 3.800 1,036,000 3,809,020 3.6767 0.820 0.818 0.825 0.818 0.875 4,497,885 0.8468 -3.52%
2007-07-24 0 3.690 3.700 3.720 3.560 3.830 1,976,000 7,333,180 3.7111 0.850 0.852 0.857 0.820 0.882 8,578,978 0.8548 3.65%
2007-07-23 0 3.560 3.550 3.560 3.530 3.640 900,000 3,222,880 3.5810 0.820 0.818 0.820 0.813 0.838 3,907,429 0.8248 -3.00%
2007-07-20 0 3.670 3.660 3.690 3.650 3.680 398,000 1,458,940 3.6657 0.845 0.843 0.850 0.841 0.848 1,727,952 0.8443 0.27%
2007-07-19 0 3.660 3.660 3.710 3.600 3.880 778,000 2,877,120 3.6981 0.843 0.843 0.855 0.829 0.894 3,377,755 0.8518 -5.67%
2007-07-18 0 3.880 3.820 3.880 3.800 3.900 864,000 3,307,800 3.8285 0.894 0.880 0.894 0.875 0.898 3,751,132 0.8818 0.00%
2007-07-17 0 3.880 3.880 3.890 3.760 3.880 2,040,000 7,789,340 3.8183 0.894 0.894 0.896 0.866 0.894 8,856,839 0.8795 2.92%
2007-07-16 0 3.770 3.760 3.800 3.700 3.790 1,490,000 5,613,260 3.7673 0.868 0.866 0.875 0.852 0.873 6,468,966 0.8677 2.17%
2007-07-13 0 3.690 3.680 3.690 3.430 3.800 3,644,000 13,273,880 3.6427 0.850 0.848 0.850 0.790 0.875 15,820,746 0.8390 7.27%
2007-07-12 0 3.440 3.430 3.440 3.200 3.490 2,478,000 8,303,060 3.3507 0.792 0.790 0.792 0.737 0.804 10,758,455 0.7718 9.90%
2007-07-11 0 3.130 3.130 3.160 3.110 3.170 634,000 1,979,660 3.1225 0.721 0.721 0.728 0.716 0.730 2,752,567 0.7192 -0.63%
2007-07-10 0 3.150 3.150 3.170 3.120 3.200 1,368,000 4,299,840 3.1432 0.726 0.726 0.730 0.719 0.737 5,939,292 0.7240 -1.56%
2007-07-09 0 3.200 3.200 3.210 3.180 3.240 1,608,000 5,178,840 3.2207 0.737 0.737 0.739 0.732 0.746 6,981,273 0.7418 -0.93%
2007-07-06 0 3.230 3.180 3.240 3.100 3.230 786,000 2,482,220 3.1580 0.744 0.732 0.746 0.714 0.744 3,412,488 0.7274 0.62%
2007-07-05 0 3.210 3.150 3.210 3.120 3.250 2,236,000 7,131,670 3.1895 0.739 0.726 0.739 0.719 0.749 9,707,790 0.7346 0.31%
2007-07-04 0 3.200 3.220 3.250 3.130 3.300 1,946,000 6,211,100 3.1917 0.737 0.742 0.749 0.721 0.760 8,448,730 0.7352 -0.62%
2007-07-03 0 3.220 3.200 3.220 3.040 3.370 3,780,000 11,861,940 3.1381 0.742 0.737 0.742 0.700 0.776 16,411,202 0.7228 1.58%
2007-06-29 0 3.170 3.140 3.170 2.900 3.250 8,456,000 25,943,140 3.0680 0.730 0.723 0.730 0.668 0.749 36,712,467 0.7067 13.21%
2007-06-28 0 2.800 2.800 2.810 2.250 2.890 10,212,000 27,661,280 2.7087 0.645 0.645 0.647 0.518 0.666 44,336,295 0.6239 15.23%
2007-06-27 0 2.430 2.430 2.450 2.380 2.490 1,248,000 3,044,180 2.4392 0.560 0.560 0.564 0.548 0.574 5,418,302 0.5618 -0.41%
2007-06-26 0 2.440 2.350 2.380 2.380 2.580 1,064,000 2,680,440 2.5192 0.562 0.541 0.548 0.548 0.594 4,619,449 0.5803 -3.56%
2007-06-25 0 2.530 2.520 2.530 2.480 2.550 384,000 971,120 2.5290 0.583 0.580 0.583 0.571 0.587 1,667,170 0.5825 2.02%
2007-06-22 0 2.480 2.480 2.510 2.480 2.520 212,000 530,580 2.5027 0.571 0.571 0.578 0.571 0.580 920,417 0.5765 -1.59%
2007-06-21 0 2.520 2.520 2.530 2.450 2.500 156,000 388,100 2.4878 0.580 0.580 0.583 0.564 0.576 677,288 0.5730 -0.79%
2007-06-20 0 2.540 2.530 2.550 2.500 2.580 554,000 1,404,180 2.5346 0.585 0.583 0.587 0.576 0.594 2,405,240 0.5838 -1.55%
2007-06-18 0 2.580 2.580 2.590 2.500 2.610 610,000 1,575,160 2.5822 0.594 0.594 0.597 0.576 0.601 2,648,369 0.5948 0.00%
2007-06-15 0 2.580 2.550 2.580 2.500 2.600 874,000 2,238,780 2.5615 0.594 0.587 0.594 0.576 0.599 3,794,548 0.5900 -2.64%
2007-06-14 0 2.650 2.650 2.690 2.580 2.700 1,116,000 2,917,140 2.6139 0.610 0.610 0.620 0.594 0.622 4,845,212 0.6021 -1.85%
2007-06-13 0 2.700 2.630 2.700 2.500 2.850 5,454,000 14,722,600 2.6994 0.622 0.606 0.622 0.576 0.656 23,679,020 0.6218 7.57%
2007-06-12 0 2.510 2.510 2.530 2.450 2.550 836,000 2,084,840 2.4938 0.578 0.578 0.583 0.564 0.587 3,629,567 0.5744 -0.40%
2007-06-11 0 2.520 2.500 2.530 2.320 2.550 3,968,000 9,752,960 2.4579 0.580 0.576 0.583 0.534 0.587 17,227,421 0.5661 9.09%
2007-06-08 0 2.310 2.310 2.320 2.220 2.340 551,000 1,261,680 2.2898 0.532 0.532 0.534 0.511 0.539 2,392,215 0.5274 0.87%
2007-06-07 0 2.290 2.270 2.310 2.220 2.310 1,080,000 2,469,500 2.2866 0.527 0.523 0.532 0.511 0.532 4,688,915 0.5267 1.33%
2007-06-06 0 2.260 2.260 2.270 2.250 2.280 816,000 1,849,000 2.2659 0.521 0.521 0.523 0.518 0.525 3,542,736 0.5219 0.00%
2007-06-05 0 2.260 2.260 2.270 2.220 2.280 848,000 1,904,500 2.2459 0.521 0.521 0.523 0.511 0.525 3,681,667 0.5173 -1.31%
2007-06-04 0 2.290 2.280 2.290 2.230 2.290 2,096,000 4,734,920 2.2590 0.527 0.525 0.527 0.514 0.527 9,099,968 0.5203 3.62%
2007-06-01 0 2.210 2.210 2.230 2.100 2.230 1,784,000 3,909,740 2.1916 0.509 0.509 0.514 0.484 0.514 7,745,393 0.5048 4.74%
2007-05-31 0 2.110 2.110 2.150 2.040 2.150 2,271,500 4,787,110 2.1075 0.486 0.486 0.495 0.470 0.495 9,861,917 0.4854 6.57%
2007-05-30 0 1.980 1.980 2.020 1.960 2.000 604,000 1,197,940 1.9833 0.456 0.456 0.465 0.451 0.461 2,622,319 0.4568 -2.94%
2007-05-29 0 2.040 2.030 2.040 2.000 2.060 302,000 612,900 2.0295 0.470 0.468 0.470 0.461 0.474 1,311,160 0.4674 -0.97%
2007-05-28 0 2.060 2.050 2.060 2.030 2.080 700,000 1,426,900 2.0384 0.474 0.472 0.474 0.468 0.479 3,039,112 0.4695 0.98%
2007-05-25 0 2.040 2.040 2.060 1.950 2.080 1,558,000 3,164,100 2.0309 0.470 0.470 0.474 0.449 0.479 6,764,194 0.4678 2.00%
2007-05-23 0 2.000 1.990 2.000 1.960 2.000 842,000 1,677,620 1.9924 0.461 0.458 0.461 0.451 0.461 3,655,617 0.4589 2.04%
2007-05-22 0 1.960 1.960 1.970 1.950 1.960 464,000 906,460 1.9536 0.451 0.451 0.454 0.449 0.451 2,014,497 0.4500 0.51%
2007-05-21 0 1.950 1.950 1.960 1.950 1.960 356,000 694,980 1.9522 0.449 0.449 0.451 0.449 0.451 1,545,605 0.4496 -0.51%
2007-05-18 0 1.960 1.950 1.960 1.950 1.970 574,000 1,122,600 1.9557 0.451 0.449 0.451 0.449 0.454 2,492,071 0.4505 -1.51%
2007-05-17 0 1.990 1.990 2.000 1.990 2.020 418,000 835,700 1.9993 0.458 0.458 0.461 0.458 0.465 1,814,784 0.4605 0.00%
2007-05-16 0 1.990 1.990 2.000 1.980 2.020 538,000 1,073,300 1.9950 0.458 0.458 0.461 0.456 0.465 2,335,774 0.4595 0.00%
2007-05-15 0 1.990 1.980 1.990 1.950 1.990 616,000 1,213,520 1.9700 0.458 0.456 0.458 0.449 0.458 2,674,418 0.4538 2.58%
2007-05-14 0 1.940 1.930 1.940 1.920 1.970 516,000 1,002,180 1.9422 0.447 0.445 0.447 0.442 0.454 2,240,259 0.4473 -0.51%
2007-05-11 0 1.950 1.940 1.950 1.890 1.960 332,000 641,520 1.9323 0.449 0.447 0.449 0.435 0.451 1,441,407 0.4451 2.63%
2007-05-10 0 1.900 1.900 1.940 1.900 1.970 1,210,000 2,337,280 1.9316 0.438 0.438 0.447 0.438 0.454 5,253,321 0.4449 -1.04%
2007-05-09 0 1.920 1.920 1.960 1.910 1.980 1,172,000 2,276,380 1.9423 0.442 0.442 0.451 0.440 0.456 5,088,341 0.4474 -2.54%
2007-05-08 0 1.970 1.970 1.980 1.870 1.980 2,806,000 5,446,180 1.9409 0.454 0.454 0.456 0.431 0.456 12,182,496 0.4470 4.79%
2007-05-07 0 1.880 1.870 1.880 1.860 1.880 462,000 868,140 1.8791 0.433 0.431 0.433 0.428 0.433 2,005,814 0.4328 0.53%
2007-05-04 0 1.870 1.870 1.880 1.850 1.880 232,000 432,040 1.8622 0.431 0.431 0.433 0.426 0.433 1,007,248 0.4289 0.54%
2007-05-03 0 1.860 1.850 1.860 1.820 1.860 454,000 835,140 1.8395 0.428 0.426 0.428 0.419 0.428 1,971,081 0.4237 0.54%
2007-05-02 0 1.850 1.840 1.850 1.850 1.870 230,000 426,320 1.8536 0.426 0.424 0.426 0.426 0.431 998,565 0.4269 1.65%
2007-04-30 0 1.820 1.820 1.830 1.820 1.820 184,000 334,880 1.8200 0.419 0.419 0.422 0.419 0.419 798,852 0.4192 0.00%
2007-04-27 0 1.820 1.810 1.820 1.810 1.830 192,000 350,600 1.8260 0.419 0.417 0.419 0.417 0.422 833,585 0.4206 0.00%
2007-04-26 0 1.820 1.820 1.830 1.810 1.830 74,000 134,720 1.8205 0.419 0.419 0.422 0.417 0.422 321,278 0.4193 0.55%
2007-04-25 0 1.810 1.810 1.820 1.800 1.820 298,000 539,680 1.8110 0.417 0.417 0.419 0.415 0.419 1,293,793 0.4171 -1.63%
2007-04-24 0 1.840 1.840 1.850 1.840 1.870 568,000 1,054,520 1.8565 0.424 0.424 0.426 0.424 0.431 2,466,022 0.4276 -0.54%
2007-04-23 0 1.850 1.850 1.860 1.830 1.860 112,000 206,840 1.8468 0.426 0.426 0.428 0.422 0.428 486,258 0.4254 1.09%
2007-04-20 0 1.830 1.810 1.830 1.840 1.850 40,000 73,760 1.8440 0.422 0.417 0.422 0.424 0.426 173,664 0.4247 -0.54%
2007-04-19 0 1.840 1.830 1.840 1.810 1.840 160,000 291,340 1.8209 0.424 0.422 0.424 0.417 0.424 694,654 0.4194 0.55%
2007-04-18 0 1.830 1.830 1.840 1.810 1.830 286,000 519,300 1.8157 0.422 0.422 0.424 0.417 0.422 1,241,694 0.4182 1.67%
2007-04-17 0 1.800 1.800 1.820 1.800 1.830 1,314,000 2,376,560 1.8086 0.415 0.415 0.419 0.415 0.422 5,704,846 0.4166 -0.55%
2007-04-16 0 1.810 1.810 1.830 1.810 1.880 356,000 652,360 1.8325 0.417 0.417 0.422 0.417 0.433 1,545,605 0.4221 -3.72%
2007-04-13 0 1.880 1.860 1.890 1.840 1.880 302,000 559,700 1.8533 0.433 0.428 0.435 0.424 0.433 1,311,160 0.4269 1.62%
2007-04-12 0 1.850 1.850 1.870 1.850 1.860 274,000 508,780 1.8569 0.426 0.426 0.431 0.426 0.428 1,189,595 0.4277 -1.07%
2007-04-11 0 1.870 1.870 1.880 1.840 1.880 226,000 420,220 1.8594 0.431 0.431 0.433 0.424 0.433 981,199 0.4283 0.00%
2007-04-10 0 1.870 1.820 1.870 - - 0 0 - 0.431 0.419 0.431 - - 0 - 0.00%
2007-04-04 0 1.870 1.830 1.870 1.800 1.870 292,000 537,300 1.8401 0.431 0.422 0.431 0.415 0.431 1,267,744 0.4238 2.19%
2007-04-03 0 1.830 1.830 1.840 1.810 1.820 54,000 98,140 1.8174 0.422 0.422 0.424 0.417 0.419 234,446 0.4186 -0.54%
2007-04-02 0 1.840 1.810 1.850 1.810 1.850 114,000 208,860 1.8321 0.424 0.417 0.426 0.417 0.426 494,941 0.4220 1.10%
2007-03-30 0 1.820 1.820 1.850 1.810 1.840 200,000 363,680 1.8184 0.419 0.419 0.426 0.417 0.424 868,318 0.4188 0.55%
2007-03-29 0 1.810 1.810 1.840 1.790 1.840 1,536,000 2,772,800 1.8052 0.417 0.417 0.424 0.412 0.424 6,668,679 0.4158 -1.63%
2007-03-28 0 1.840 1.810 1.840 1.810 1.860 292,000 534,100 1.8291 0.424 0.417 0.424 0.417 0.428 1,267,744 0.4213 0.00%
2007-03-27 0 1.840 1.840 1.860 1.840 1.910 446,000 825,160 1.8501 0.424 0.424 0.428 0.424 0.440 1,936,348 0.4261 -1.08%
2007-03-26 0 1.860 1.860 1.880 1.860 1.900 336,000 632,280 1.8818 0.428 0.428 0.433 0.428 0.438 1,458,774 0.4334 -2.62%
2007-03-23 0 1.910 1.900 1.910 1.900 1.920 260,000 496,720 1.9105 0.440 0.438 0.440 0.438 0.442 1,128,813 0.4400 1.06%
2007-03-22 0 1.890 1.870 1.890 1.830 1.920 196,000 367,140 1.8732 0.435 0.431 0.435 0.422 0.442 850,951 0.4314 0.00%
2007-03-21 0 1.890 1.870 1.890 1.860 1.890 348,000 654,100 1.8796 0.435 0.431 0.435 0.428 0.435 1,510,873 0.4329 0.53%
2007-03-20 0 1.880 1.830 1.880 1.820 1.900 144,000 264,920 1.8397 0.433 0.422 0.433 0.419 0.438 625,189 0.4237 2.73%
2007-03-19 0 1.830 1.830 1.870 1.830 1.890 22,000 40,540 1.8427 0.422 0.422 0.431 0.422 0.435 95,515 0.4244 -1.08%
2007-03-16 0 1.850 1.840 1.850 1.820 1.850 222,000 408,100 1.8383 0.426 0.424 0.426 0.419 0.426 963,833 0.4234 2.21%
2007-03-15 0 1.810 1.800 1.810 1.800 1.850 482,000 877,100 1.8197 0.417 0.415 0.417 0.415 0.426 2,092,645 0.4191 0.00%
2007-03-14 0 1.810 1.800 1.810 1.780 1.810 182,623 326,821 1.7896 0.417 0.415 0.417 0.410 0.417 792,874 0.4122 -0.55%
2007-03-13 0 1.820 1.820 1.850 1.820 1.850 42,000 77,400 1.8429 0.419 0.419 0.426 0.419 0.426 182,347 0.4245 -1.62%
2007-03-12 0 1.850 1.850 1.860 1.800 1.850 248,000 455,620 1.8372 0.426 0.426 0.428 0.415 0.426 1,076,714 0.4232 2.21%
2007-03-09 0 1.810 1.790 1.810 1.780 1.810 166,000 298,100 1.7958 0.417 0.412 0.417 0.410 0.417 720,704 0.4136 1.69%
2007-03-08 0 1.780 1.780 1.800 1.770 1.810 276,000 492,740 1.7853 0.410 0.410 0.415 0.408 0.417 1,198,278 0.4112 1.14%
2007-03-07 0 1.760 1.770 1.800 1.730 1.840 1,190,000 2,127,640 1.7879 0.405 0.408 0.415 0.398 0.424 5,166,490 0.4118 -3.30%
2007-03-06 0 1.820 1.810 1.840 1.820 1.830 310,000 564,800 1.8219 0.419 0.417 0.424 0.419 0.422 1,345,892 0.4196 0.55%
2007-03-05 0 1.810 1.810 1.820 1.800 1.830 602,000 1,090,900 1.8121 0.417 0.417 0.419 0.415 0.422 2,613,636 0.4174 -3.21%
2007-03-02 0 1.870 1.870 1.900 1.860 1.910 328,000 619,900 1.8899 0.431 0.431 0.438 0.428 0.440 1,424,041 0.4353 -2.60%
2007-03-01 0 1.920 1.880 1.920 1.900 1.930 174,000 332,120 1.9087 0.442 0.433 0.442 0.438 0.445 755,436 0.4396 2.13%
2007-02-28 0 1.880 1.880 1.900 1.800 1.900 904,000 1,673,960 1.8517 0.433 0.433 0.438 0.415 0.438 3,924,795 0.4265 -2.59%
2007-02-27 0 1.930 1.930 1.950 1.930 1.970 566,000 1,100,660 1.9446 0.445 0.445 0.449 0.445 0.454 2,457,339 0.4479 -1.53%
2007-02-26 0 1.960 1.960 1.980 1.960 1.990 384,000 757,900 1.9737 0.451 0.451 0.456 0.451 0.458 1,667,170 0.4546 -0.51%
2007-02-23 0 1.970 1.970 1.980 1.940 1.980 1,084,000 2,133,700 1.9684 0.454 0.454 0.456 0.447 0.456 4,706,281 0.4534 1.03%
2007-02-22 0 1.950 1.950 1.960 1.910 1.950 974,000 1,879,220 1.9294 0.449 0.449 0.451 0.440 0.449 4,228,707 0.4444 2.63%
2007-02-21 0 1.900 1.900 1.910 1.830 1.900 530,000 997,540 1.8822 0.438 0.438 0.440 0.422 0.438 2,301,042 0.4335 2.70%
2007-02-16 0 1.850 1.850 1.880 1.840 1.860 354,000 654,860 1.8499 0.426 0.426 0.433 0.424 0.428 1,536,922 0.4261 -1.07%
2007-02-15 0 1.870 1.860 1.870 1.830 1.890 450,000 844,580 1.8768 0.431 0.428 0.431 0.422 0.435 1,953,715 0.4323 -0.53%
2007-02-14 0 1.880 1.840 1.880 1.800 1.880 468,000 858,560 1.8345 0.433 0.424 0.433 0.415 0.433 2,031,863 0.4225 2.17%
2007-02-13 0 1.840 1.840 1.850 1.830 1.880 614,000 1,139,600 1.8560 0.424 0.424 0.426 0.422 0.433 2,665,735 0.4275 -2.13%
2007-02-12 0 1.880 1.880 1.890 1.850 1.880 316,000 592,780 1.8759 0.433 0.433 0.435 0.426 0.433 1,371,942 0.4321 1.62%
2007-02-09 0 1.850 1.850 1.880 1.850 1.880 212,000 395,620 1.8661 0.426 0.426 0.433 0.426 0.433 920,417 0.4298 -1.60%
2007-02-08 0 1.880 1.890 1.900 1.850 1.890 352,000 659,200 1.8727 0.433 0.435 0.438 0.426 0.435 1,528,239 0.4313 -0.53%
2007-02-07 0 1.890 1.880 1.890 1.800 1.890 1,048,000 1,945,480 1.8564 0.435 0.433 0.435 0.415 0.435 4,549,984 0.4276 3.85%
2007-02-06 0 1.820 1.820 1.830 1.810 1.820 106,000 192,460 1.8157 0.419 0.419 0.422 0.417 0.419 460,208 0.4182 -0.55%
2007-02-05 0 1.830 1.820 1.840 1.780 1.860 1,034,000 1,893,620 1.8314 0.422 0.419 0.424 0.410 0.428 4,489,202 0.4218 2.81%
2007-02-02 0 1.780 1.780 1.800 1.780 1.790 214,000 382,120 1.7856 0.410 0.410 0.415 0.410 0.412 929,100 0.4113 -0.56%
2007-02-01 0 1.790 1.790 1.800 1.780 1.790 444,000 792,340 1.7845 0.412 0.412 0.415 0.410 0.412 1,927,665 0.4110 0.56%
2007-01-31 0 1.780 1.780 1.790 1.780 1.800 206,000 368,720 1.7899 0.410 0.410 0.412 0.410 0.415 894,367 0.4123 -1.11%
2007-01-30 0 1.800 1.800 1.810 1.780 1.810 252,000 451,300 1.7909 0.415 0.415 0.417 0.410 0.417 1,094,080 0.4125 0.56%
2007-01-29 0 1.790 1.790 1.800 1.780 1.810 110,000 196,780 1.7889 0.412 0.412 0.415 0.410 0.417 477,575 0.4120 0.00%
2007-01-26 0 1.790 1.780 1.790 1.780 1.810 1,210,000 2,171,560 1.7947 0.412 0.410 0.412 0.410 0.417 5,253,321 0.4134 -0.56%
2007-01-25 0 1.800 1.800 1.810 1.800 1.830 1,064,000 1,930,000 1.8139 0.415 0.415 0.417 0.415 0.422 4,619,449 0.4178 -0.55%
2007-01-24 0 1.810 1.790 1.810 1.800 1.830 1,254,000 2,282,320 1.8200 0.417 0.412 0.417 0.415 0.422 5,444,351 0.4192 -0.55%
2007-01-23 0 1.820 1.810 1.820 1.800 1.820 512,000 928,600 1.8137 0.419 0.417 0.419 0.415 0.419 2,222,893 0.4177 1.11%
2007-01-22 0 1.800 1.790 1.810 1.780 1.820 582,000 1,045,040 1.7956 0.415 0.412 0.417 0.410 0.419 2,526,804 0.4136 -0.55%
2007-01-19 0 1.810 1.800 1.810 1.800 1.820 198,000 357,240 1.8042 0.417 0.415 0.417 0.415 0.419 859,634 0.4156 0.00%
2007-01-18 0 1.810 1.800 1.810 1.800 1.810 444,000 800,460 1.8028 0.417 0.415 0.417 0.415 0.417 1,927,665 0.4152 0.56%
2007-01-17 0 1.800 1.800 1.820 1.780 1.830 855,000 1,541,360 1.8028 0.415 0.415 0.419 0.410 0.422 3,712,058 0.4152 -0.55%
2007-01-16 0 1.810 1.800 1.820 1.810 1.820 240,000 436,000 1.8167 0.417 0.415 0.419 0.417 0.419 1,041,981 0.4184 0.00%
2007-01-15 0 1.810 1.800 1.810 1.770 1.810 744,000 1,343,100 1.8052 0.417 0.415 0.417 0.408 0.417 3,230,141 0.4158 1.12%
2007-01-12 0 1.790 1.790 1.800 1.790 1.800 60,000 107,900 1.7983 0.412 0.412 0.415 0.412 0.415 260,495 0.4142 -0.56%
2007-01-11 0 1.800 1.790 1.800 1.790 1.800 400,000 719,300 1.7983 0.415 0.412 0.415 0.412 0.415 1,736,635 0.4142 -0.55%
2007-01-10 0 1.810 1.810 1.820 1.800 1.820 362,000 655,480 1.8107 0.417 0.417 0.419 0.415 0.419 1,571,655 0.4171 -0.55%
2007-01-09 0 1.820 1.810 1.830 1.780 1.820 846,000 1,529,440 1.8078 0.419 0.417 0.422 0.410 0.419 3,672,983 0.4164 2.25%
2007-01-08 0 1.780 1.780 1.790 1.780 1.800 208,000 372,700 1.7918 0.410 0.410 0.412 0.410 0.415 903,050 0.4127 -1.11%
2007-01-05 0 1.800 1.790 1.800 1.760 1.800 967,000 1,710,660 1.7690 0.415 0.412 0.415 0.405 0.415 4,198,315 0.4075 1.12%
2007-01-04 0 1.780 1.770 1.780 1.770 1.790 1,384,000 2,460,520 1.7778 0.410 0.408 0.410 0.408 0.412 6,008,758 0.4095 1.14%
2007-01-03 0 1.760 1.760 1.780 1.760 1.780 1,341,000 2,383,580 1.7775 0.405 0.405 0.410 0.405 0.410 5,822,069 0.4094 -1.68%
2007-01-02 0 1.790 1.790 1.820 1.790 1.840 242,000 440,740 1.8212 0.412 0.412 0.419 0.412 0.424 1,050,664 0.4195 -1.65%
2006-12-29 0 1.820 1.810 1.820 1.790 1.820 272,000 489,820 1.8008 0.419 0.417 0.419 0.412 0.419 1,180,912 0.4148 1.68%
2006-12-28 0 1.790 1.780 1.820 1.790 1.820 298,000 536,100 1.7990 0.412 0.410 0.419 0.412 0.419 1,293,793 0.4144 -2.72%
2006-12-27 0 1.840 1.820 1.840 1.780 1.850 340,000 616,260 1.8125 0.424 0.419 0.424 0.410 0.426 1,476,140 0.4175 2.22%
2006-12-22 0 1.800 1.790 1.800 1.780 1.800 608,000 1,085,960 1.7861 0.415 0.412 0.415 0.410 0.415 2,639,685 0.4114 0.00%
2006-12-21 0 1.800 1.790 1.800 1.780 1.800 574,000 1,027,460 1.7900 0.415 0.412 0.415 0.410 0.415 2,492,071 0.4123 0.56%
2006-12-20 0 1.790 1.790 1.820 1.760 1.830 526,000 939,000 1.7852 0.412 0.412 0.419 0.405 0.422 2,283,675 0.4112 0.56%
2006-12-19 0 1.780 1.780 1.790 1.760 1.800 1,182,000 2,115,120 1.7894 0.410 0.410 0.412 0.405 0.415 5,131,757 0.4122 -1.66%
2006-12-18 0 1.810 1.800 1.810 1.810 1.850 378,000 688,120 1.8204 0.417 0.415 0.417 0.417 0.426 1,641,120 0.4193 -1.09%
2006-12-15 0 1.830 1.830 1.840 1.800 1.850 1,344,000 2,445,300 1.8194 0.422 0.422 0.424 0.415 0.426 5,835,094 0.4191 0.00%
2006-12-14 0 1.830 1.830 1.850 1.820 1.870 1,328,000 2,451,200 1.8458 0.422 0.422 0.426 0.419 0.431 5,765,629 0.4251 0.00%
2006-12-13 0 1.830 1.820 1.830 1.820 1.850 482,000 881,540 1.8289 0.422 0.419 0.422 0.419 0.426 2,092,645 0.4213 -1.08%
2006-12-12 0 1.850 1.840 1.850 1.850 1.880 507,000 943,450 1.8608 0.426 0.424 0.426 0.426 0.433 2,201,185 0.4286 -1.60%
2006-12-11 0 1.880 1.850 1.880 1.860 1.890 528,000 991,780 1.8784 0.433 0.426 0.433 0.428 0.435 2,292,358 0.4326 1.62%
2006-12-08 0 1.850 1.830 1.850 1.850 1.880 330,000 616,320 1.8676 0.426 0.422 0.426 0.426 0.433 1,432,724 0.4302 -1.60%
2006-12-07 0 1.880 1.860 1.880 1.880 1.930 702,000 1,329,200 1.8934 0.433 0.428 0.433 0.433 0.445 3,047,795 0.4361 -2.59%
2006-12-06 0 1.960 1.950 1.960 1.950 2.000 734,000 1,442,200 1.9649 0.445 0.442 0.445 0.442 0.454 3,236,260 0.4456 0.51%
2006-12-05 0 1.950 1.950 1.960 1.940 1.970 1,558,000 3,044,200 1.9539 0.442 0.442 0.445 0.440 0.447 6,869,337 0.4432 0.52%
2006-12-04 0 1.940 1.930 1.940 1.930 1.960 726,000 1,414,480 1.9483 0.440 0.438 0.440 0.438 0.445 3,200,988 0.4419 0.52%
2006-12-01 0 1.930 1.920 1.930 1.910 1.950 1,900,000 3,670,600 1.9319 0.438 0.435 0.438 0.433 0.442 8,377,240 0.4382 2.12%
2006-11-30 0 1.890 1.890 1.900 1.890 1.930 1,032,000 1,975,240 1.9140 0.429 0.429 0.431 0.429 0.438 4,550,164 0.4341 0.53%
2006-11-29 0 1.880 1.870 1.890 1.850 1.900 886,000 1,663,200 1.8772 0.426 0.424 0.429 0.420 0.431 3,906,439 0.4258 2.17%
2006-11-28 0 1.840 1.810 1.840 1.810 1.870 738,000 1,341,960 1.8184 0.417 0.411 0.417 0.411 0.424 3,253,896 0.4124 -1.60%
2006-11-27 0 1.870 1.850 1.870 1.850 1.890 690,000 1,285,120 1.8625 0.424 0.420 0.424 0.420 0.429 3,042,261 0.4224 -1.58%
2006-11-24 0 1.900 1.870 1.900 1.840 1.940 1,754,000 3,311,360 1.8879 0.431 0.424 0.431 0.417 0.440 7,733,515 0.4282 3.26%
2006-11-23 0 1.840 1.840 1.850 1.810 2.000 2,388,000 4,577,140 1.9167 0.417 0.417 0.420 0.411 0.454 10,528,868 0.4347 -4.66%
2006-11-22 0 1.930 1.920 1.930 1.850 1.960 1,686,000 3,202,440 1.8994 0.438 0.435 0.438 0.420 0.445 7,433,698 0.4308 6.63%
2006-11-21 0 1.810 1.850 1.860 1.760 1.850 1,614,000 2,940,320 1.8218 0.411 0.420 0.422 0.399 0.420 7,116,245 0.4132 2.84%
2006-11-20 0 1.760 1.750 1.760 1.740 1.770 192,000 337,560 1.7581 0.399 0.397 0.399 0.395 0.401 846,542 0.3988 1.15%
2006-11-17 0 1.740 1.740 1.750 1.720 1.740 648,000 1,123,800 1.7343 0.395 0.395 0.397 0.390 0.395 2,857,080 0.3933 0.58%
2006-11-16 0 1.730 1.730 1.740 1.720 1.750 850,000 1,474,060 1.7342 0.392 0.392 0.395 0.390 0.397 3,747,713 0.3933 -0.57%
2006-11-15 0 1.740 1.730 1.740 1.730 1.750 320,000 557,800 1.7431 0.395 0.392 0.395 0.392 0.397 1,410,904 0.3953 -0.57%
2006-11-14 0 1.750 1.740 1.760 1.750 1.760 176,000 309,560 1.7589 0.397 0.395 0.399 0.397 0.399 775,997 0.3989 -0.57%
2006-11-13 0 1.760 1.740 1.760 1.750 1.770 694,000 1,219,140 1.7567 0.399 0.395 0.399 0.397 0.401 3,059,897 0.3984 -1.12%
2006-11-10 0 1.780 1.770 1.780 1.780 1.790 350,000 623,700 1.7820 0.404 0.401 0.404 0.404 0.406 1,543,176 0.4042 0.00%
2006-11-09 0 1.780 1.770 1.790 1.780 1.800 306,000 546,900 1.7873 0.404 0.401 0.406 0.404 0.408 1,349,177 0.4054 -0.56%
2006-11-08 0 1.790 1.780 1.790 1.770 1.790 180,000 320,740 1.7819 0.406 0.404 0.406 0.401 0.406 793,633 0.4041 1.70%
2006-11-07 0 1.760 1.760 1.770 1.760 1.800 1,040,000 1,851,500 1.7803 0.399 0.399 0.401 0.399 0.408 4,585,437 0.4038 -1.68%
2006-11-06 0 1.790 1.790 1.800 1.790 1.800 30,000 53,900 1.7967 0.406 0.406 0.408 0.406 0.408 132,272 0.4075 0.56%
2006-11-03 0 1.780 1.780 1.800 1.780 1.780 134,000 238,520 1.7800 0.404 0.404 0.408 0.404 0.404 590,816 0.4037 -0.56%
2006-11-02 0 1.790 1.780 1.800 1.780 1.800 136,000 243,300 1.7890 0.406 0.404 0.408 0.404 0.408 599,634 0.4057 -0.56%
2006-11-01 0 1.800 1.800 1.820 1.800 1.800 56,000 100,800 1.8000 0.408 0.408 0.413 0.408 0.408 246,908 0.4082 -1.10%
2006-10-31 0 1.820 1.780 1.820 1.760 1.820 112,000 198,860 1.7755 0.413 0.404 0.413 0.399 0.413 493,816 0.4027 2.25%
2006-10-27 0 1.780 1.730 1.780 1.700 1.840 508,000 896,940 1.7656 0.404 0.392 0.404 0.386 0.417 2,239,809 0.4005 -1.66%
2006-10-26 0 1.810 1.790 1.810 1.790 1.810 238,000 428,260 1.7994 0.411 0.406 0.411 0.406 0.411 1,049,360 0.4081 0.00%
2006-10-25 0 1.810 1.800 1.820 1.790 1.830 308,000 557,880 1.8113 0.411 0.408 0.413 0.406 0.415 1,357,995 0.4108 0.56%
2006-10-24 0 1.800 1.800 1.810 1.800 1.800 90,000 162,000 1.8000 0.408 0.408 0.411 0.408 0.408 396,817 0.4082 -1.10%
2006-10-23 0 1.820 1.810 1.820 1.800 1.820 34,000 61,480 1.8082 0.413 0.411 0.413 0.408 0.413 149,909 0.4101 0.55%
2006-10-20 0 1.810 1.800 1.830 1.810 1.830 162,000 293,460 1.8115 0.411 0.408 0.415 0.411 0.415 714,270 0.4109 -0.55%
2006-10-19 0 1.820 1.820 1.830 1.810 1.830 82,000 149,700 1.8256 0.413 0.413 0.415 0.411 0.415 361,544 0.4141 -0.55%
2006-10-18 0 1.830 1.810 1.830 1.820 1.840 34,000 62,160 1.8282 0.415 0.411 0.415 0.413 0.417 149,909 0.4147 0.55%
2006-10-17 0 1.820 1.810 1.820 1.810 1.820 60,000 108,980 1.8163 0.413 0.411 0.413 0.411 0.413 264,544 0.4120 -0.55%
2006-10-16 0 1.830 1.820 1.830 1.820 1.890 272,000 499,160 1.8351 0.415 0.413 0.415 0.413 0.429 1,199,268 0.4162 1.10%
2006-10-13 0 1.810 1.800 1.810 1.800 1.840 218,000 393,000 1.8028 0.411 0.408 0.411 0.408 0.417 961,178 0.4089 0.56%
2006-10-12 0 1.800 1.790 1.810 1.800 1.810 112,000 201,700 1.8009 0.408 0.406 0.411 0.408 0.411 493,816 0.4085 1.12%
2006-10-11 0 1.780 1.770 1.810 1.780 1.820 410,372 740,817 1.8052 0.404 0.401 0.411 0.404 0.413 1,809,360 0.4094 -0.56%
2006-10-10 0 1.790 1.750 1.810 - - 0 0 - 0.406 0.397 0.411 - - 0 - 0.00%
2006-10-09 0 1.790 1.770 1.790 1.770 1.800 276,000 490,780 1.7782 0.406 0.401 0.406 0.401 0.408 1,216,904 0.4033 1.70%
2006-10-06 0 1.760 1.760 1.790 1.760 1.770 52,000 91,680 1.7631 0.399 0.399 0.406 0.399 0.401 229,272 0.3999 -1.68%
2006-10-05 0 1.790 1.780 1.800 1.760 1.790 118,000 209,660 1.7768 0.406 0.404 0.408 0.399 0.406 520,271 0.4030 1.70%
2006-10-04 0 1.760 1.750 1.760 1.740 1.760 250,000 437,160 1.7486 0.399 0.397 0.399 0.395 0.399 1,102,268 0.3966 1.15%
2006-10-03 0 1.740 1.700 1.760 1.740 1.770 196,000 344,880 1.7596 0.395 0.386 0.399 0.395 0.401 864,178 0.3991 -1.69%
2006-09-29 0 1.770 1.760 1.780 1.740 1.770 138,000 241,780 1.7520 0.401 0.399 0.404 0.395 0.401 608,452 0.3974 -0.56%
2006-09-28 0 1.780 1.770 1.780 1.770 1.780 128,000 227,140 1.7745 0.404 0.401 0.404 0.401 0.404 564,361 0.4025 0.56%
2006-09-27 0 1.770 1.750 1.770 1.760 1.770 166,000 292,520 1.7622 0.401 0.397 0.401 0.399 0.401 731,906 0.3997 1.14%
2006-09-26 0 1.750 1.750 1.780 1.750 1.780 230,000 403,100 1.7526 0.397 0.397 0.404 0.397 0.404 1,014,087 0.3975 -1.13%
2006-09-25 0 1.770 1.770 1.780 1.770 1.790 122,000 217,340 1.7815 0.401 0.401 0.404 0.401 0.406 537,907 0.4040 -1.12%
2006-09-22 0 1.790 1.790 1.820 1.790 1.830 340,000 613,260 1.8037 0.406 0.406 0.413 0.406 0.415 1,499,085 0.4091 -2.72%
2006-09-21 0 1.840 1.820 1.840 1.810 1.840 128,000 233,360 1.8231 0.417 0.413 0.417 0.411 0.417 564,361 0.4135 1.66%
2006-09-20 0 1.810 1.810 1.820 1.790 1.810 144,000 259,160 1.7997 0.411 0.411 0.413 0.406 0.411 634,907 0.4082 1.12%
2006-09-19 0 1.790 1.790 1.830 1.790 1.830 162,000 291,860 1.8016 0.406 0.406 0.415 0.406 0.415 714,270 0.4086 -1.10%
2006-09-18 0 1.810 1.810 1.820 1.810 1.840 410,000 746,760 1.8214 0.411 0.411 0.413 0.411 0.417 1,807,720 0.4131 -1.09%
2006-09-15 0 1.830 1.800 1.830 1.820 1.830 94,000 171,620 1.8257 0.415 0.408 0.415 0.413 0.415 414,453 0.4141 1.67%
2006-09-14 0 1.800 1.800 1.840 1.790 1.820 282,000 509,220 1.8057 0.408 0.408 0.417 0.406 0.413 1,243,359 0.4096 0.00%
2006-09-13 0 1.800 1.800 1.820 1.800 1.800 40,000 72,000 1.8000 0.408 0.408 0.413 0.408 0.408 176,363 0.4082 0.00%
2006-09-12 0 1.800 1.790 1.800 1.800 1.800 56,000 100,800 1.8000 0.408 0.406 0.408 0.408 0.408 246,908 0.4082 0.00%
2006-09-11 0 1.800 1.800 1.820 1.800 1.820 84,000 151,800 1.8071 0.408 0.408 0.413 0.408 0.413 370,362 0.4099 -0.55%
2006-09-08 0 1.810 1.790 1.810 1.800 1.820 240,000 434,900 1.8121 0.411 0.406 0.411 0.408 0.413 1,058,178 0.4110 -1.09%
2006-09-07 0 1.830 1.820 1.840 1.820 1.840 219,000 400,170 1.8273 0.415 0.413 0.417 0.413 0.417 965,587 0.4144 -0.54%
2006-09-06 0 1.840 1.840 1.850 1.840 1.850 216,000 398,500 1.8449 0.417 0.417 0.420 0.417 0.420 952,360 0.4184 -1.08%
2006-09-05 0 1.860 1.840 1.860 1.840 1.860 260,000 480,100 1.8465 0.422 0.417 0.422 0.417 0.422 1,146,359 0.4188 1.09%
2006-09-04 0 1.840 1.840 1.850 1.840 1.860 38,000 70,160 1.8463 0.417 0.417 0.420 0.417 0.422 167,545 0.4188 -1.08%
2006-09-01 0 1.860 1.850 1.860 1.840 1.860 186,000 343,280 1.8456 0.422 0.420 0.422 0.417 0.422 820,088 0.4186 0.00%
2006-08-31 0 1.860 1.850 1.870 1.860 1.860 32,000 59,520 1.8600 0.422 0.420 0.424 0.422 0.422 141,090 0.4219 0.00%
2006-08-30 0 1.860 1.860 1.870 1.850 1.870 210,000 389,340 1.8540 0.422 0.422 0.424 0.420 0.424 925,905 0.4205 1.64%
2006-08-29 0 1.830 1.820 1.850 1.830 1.840 80,000 146,700 1.8338 0.415 0.413 0.420 0.415 0.417 352,726 0.4159 -1.08%
2006-08-28 0 1.850 1.830 1.850 - - 0 0 - 0.420 0.415 0.420 - - 0 - -0.54%
2006-08-25 0 1.860 1.830 1.860 - - 0 0 - 0.422 0.415 0.422 - - 0 - 0.00%
2006-08-24 0 1.860 1.840 1.860 1.810 1.860 98,000 180,000 1.8367 0.422 0.417 0.422 0.411 0.422 432,089 0.4166 0.54%
2006-08-23 0 1.850 1.830 1.850 1.850 1.850 24,000 44,400 1.8500 0.420 0.415 0.420 0.420 0.420 105,818 0.4196 0.00%
2006-08-22 0 1.850 1.850 1.880 1.840 1.860 122,000 226,380 1.8556 0.420 0.420 0.426 0.417 0.422 537,907 0.4209 -0.54%
2006-08-21 0 1.860 1.830 1.860 1.860 1.870 178,000 332,080 1.8656 0.422 0.415 0.422 0.422 0.424 784,815 0.4231 -1.59%
2006-08-18 0 1.890 1.870 1.890 1.870 1.890 348,000 654,480 1.8807 0.429 0.424 0.429 0.424 0.429 1,534,358 0.4265 0.00%
2006-08-17 0 1.890 1.880 1.900 1.860 1.890 180,000 338,400 1.8800 0.429 0.426 0.431 0.422 0.429 793,633 0.4264 1.61%
2006-08-16 0 1.860 1.860 1.880 1.850 1.880 336,000 625,480 1.8615 0.422 0.422 0.426 0.420 0.426 1,481,449 0.4222 0.54%
2006-08-15 0 1.850 1.850 1.870 1.840 1.890 423,000 784,070 1.8536 0.420 0.420 0.424 0.417 0.429 1,865,038 0.4204 -2.12%
2006-08-14 0 1.890 1.880 1.930 1.890 1.900 64,000 121,300 1.8953 0.429 0.426 0.438 0.429 0.431 282,181 0.4299 -1.56%
2006-08-11 0 1.920 1.920 1.930 1.900 1.910 28,000 53,400 1.9071 0.435 0.435 0.438 0.431 0.433 123,454 0.4325 -1.03%
2006-08-10 0 1.940 1.940 1.950 1.900 1.950 608,000 1,174,240 1.9313 0.440 0.440 0.442 0.431 0.442 2,680,717 0.4380 0.52%
2006-08-09 0 1.930 1.910 1.930 1.890 1.930 124,000 236,540 1.9076 0.438 0.433 0.438 0.429 0.438 546,725 0.4326 1.05%
2006-08-08 0 1.910 1.910 1.920 1.880 1.910 344,000 653,440 1.8995 0.433 0.433 0.435 0.426 0.433 1,516,721 0.4308 1.06%
2006-08-07 0 1.890 1.890 1.910 1.870 1.920 406,000 772,400 1.9025 0.429 0.429 0.433 0.424 0.435 1,790,084 0.4315 -1.05%
2006-08-04 0 1.910 1.910 1.920 1.900 1.930 178,000 339,020 1.9046 0.433 0.433 0.435 0.431 0.438 784,815 0.4320 -1.55%
2006-08-03 0 1.940 1.920 1.940 1.910 1.950 1,012,000 1,952,820 1.9297 0.440 0.435 0.440 0.433 0.442 4,461,983 0.4377 2.65%
2006-08-02 0 1.940 1.940 1.970 1.900 1.970 748,000 1,443,880 1.9303 0.429 0.429 0.435 0.420 0.435 3,385,235 0.4265 0.52%
2006-08-01 0 1.930 1.920 1.940 1.930 1.930 90,000 173,700 1.9300 0.426 0.424 0.429 0.426 0.426 407,314 0.4265 -0.52%
2006-07-31 0 1.940 1.930 1.960 1.940 1.950 252,000 490,280 1.9456 0.429 0.426 0.433 0.429 0.431 1,140,480 0.4299 -1.52%
2006-07-28 0 1.970 1.970 1.990 1.970 2.000 196,000 387,720 1.9782 0.435 0.435 0.440 0.435 0.442 887,040 0.4371 -1.50%
2006-07-27 0 2.000 1.980 2.000 1.970 2.000 508,000 1,008,060 1.9844 0.442 0.437 0.442 0.435 0.442 2,299,064 0.4385 1.52%
2006-07-26 0 1.970 1.950 1.970 1.950 1.970 54,000 105,460 1.9530 0.435 0.431 0.435 0.431 0.435 244,389 0.4315 1.03%
2006-07-25 0 1.950 1.950 1.970 1.940 1.970 286,000 559,020 1.9546 0.431 0.431 0.435 0.429 0.435 1,294,355 0.4319 -1.02%
2006-07-24 0 1.970 1.970 1.980 1.970 2.000 887,000 1,767,200 1.9923 0.435 0.435 0.437 0.435 0.442 4,014,310 0.4402 -0.51%
2006-07-21 0 1.980 1.980 1.990 1.950 1.990 474,000 935,560 1.9738 0.437 0.437 0.440 0.431 0.440 2,145,189 0.4361 -0.50%
2006-07-20 0 1.990 1.980 1.990 1.900 2.000 1,554,000 3,046,840 1.9606 0.440 0.437 0.440 0.420 0.442 7,032,962 0.4332 4.19%
2006-07-19 0 1.910 1.910 1.960 1.910 1.910 20,000 38,200 1.9100 0.422 0.422 0.433 0.422 0.422 90,514 0.4220 -1.04%
2006-07-18 0 1.930 1.920 1.950 1.920 1.930 118,000 227,700 1.9297 0.426 0.424 0.431 0.424 0.426 534,034 0.4264 0.00%
2006-07-17 0 1.930 1.930 1.940 1.880 1.930 192,000 368,020 1.9168 0.426 0.426 0.429 0.415 0.426 868,937 0.4235 -1.53%
2006-07-14 0 1.960 1.960 1.980 1.940 1.980 308,000 602,340 1.9556 0.433 0.433 0.437 0.429 0.437 1,393,920 0.4321 -1.51%
2006-07-13 0 1.990 1.980 1.990 1.960 2.000 1,254,000 2,484,500 1.9813 0.440 0.437 0.440 0.433 0.442 5,675,248 0.4378 -0.50%
2006-07-12 0 2.000 2.000 2.025 1.980 2.025 1,655,000 3,315,500 2.0033 0.442 0.442 0.447 0.437 0.447 7,490,060 0.4427 1.52%
2006-07-11 0 1.970 1.960 1.970 1.860 1.970 2,092,000 4,010,460 1.9170 0.435 0.433 0.435 0.411 0.435 9,467,798 0.4236 3.68%
2006-07-10 0 1.900 1.900 1.910 1.830 1.910 711,000 1,345,590 1.8925 0.420 0.420 0.422 0.404 0.422 3,217,784 0.4182 3.26%
2006-07-07 0 1.840 1.840 1.850 1.790 1.870 736,000 1,353,640 1.8392 0.407 0.407 0.409 0.396 0.413 3,330,927 0.4064 2.22%
2006-07-06 0 1.800 1.800 1.820 1.780 1.800 322,000 574,740 1.7849 0.398 0.398 0.402 0.393 0.398 1,457,281 0.3944 1.12%
2006-07-05 0 1.780 1.780 1.790 1.760 1.780 108,000 191,420 1.7724 0.393 0.393 0.396 0.389 0.393 488,777 0.3916 0.56%
2006-07-04 0 1.770 1.760 1.780 1.750 1.800 242,000 429,220 1.7736 0.391 0.389 0.393 0.387 0.398 1,095,223 0.3919 -0.56%
2006-07-03 0 1.780 1.770 1.790 1.760 1.820 400,000 710,460 1.7762 0.393 0.391 0.396 0.389 0.402 1,810,286 0.3925 -3.26%
2006-06-30 0 1.840 1.840 1.850 1.820 1.840 760,000 1,387,720 1.8259 0.407 0.407 0.409 0.402 0.407 3,439,544 0.4035 1.10%
2006-06-29 0 1.820 1.820 1.830 1.750 1.880 2,145,000 3,885,300 1.8113 0.402 0.402 0.404 0.387 0.415 9,707,661 0.4002 4.00%
2006-06-28 0 1.750 1.750 1.760 1.690 1.860 2,040,000 3,533,940 1.7323 0.387 0.387 0.389 0.373 0.411 9,232,460 0.3828 -5.91%
2006-06-27 0 1.860 1.840 1.870 1.850 1.930 444,000 836,540 1.8841 0.411 0.407 0.413 0.409 0.426 2,009,418 0.4163 1.09%
2006-06-26 0 1.840 1.840 1.870 1.820 1.870 162,000 300,760 1.8565 0.407 0.407 0.413 0.402 0.413 733,166 0.4102 0.00%
2006-06-23 0 1.840 1.820 1.840 1.830 1.840 64,000 117,280 1.8325 0.407 0.402 0.407 0.404 0.407 289,646 0.4049 1.66%
2006-06-22 0 1.810 1.800 1.810 1.810 1.820 30,000 54,580 1.8193 0.400 0.398 0.400 0.400 0.402 135,771 0.4020 0.00%
2006-06-21 0 1.810 1.800 1.840 1.770 1.840 846,000 1,512,780 1.7882 0.400 0.398 0.407 0.391 0.407 3,828,756 0.3951 1.69%
2006-06-20 0 1.780 1.780 1.800 1.760 1.800 228,000 403,160 1.7682 0.393 0.393 0.398 0.389 0.398 1,031,863 0.3907 -0.56%
2006-06-19 0 1.790 1.770 1.800 1.790 1.810 76,000 136,760 1.7995 0.396 0.391 0.398 0.396 0.400 343,954 0.3976 0.56%
2006-06-16 0 1.780 1.770 1.800 1.780 1.810 262,000 470,680 1.7965 0.393 0.391 0.398 0.393 0.400 1,185,738 0.3970 0.56%
2006-06-15 0 1.770 1.740 1.780 1.700 1.770 390,000 679,060 1.7412 0.391 0.384 0.393 0.376 0.391 1,765,029 0.3847 4.12%
2006-06-14 0 1.700 1.700 1.730 1.670 1.760 1,096,000 1,864,420 1.7011 0.376 0.376 0.382 0.369 0.389 4,960,185 0.3759 3.66%
2006-06-13 0 1.640 1.640 1.670 1.630 1.690 590,000 990,240 1.6784 0.362 0.362 0.369 0.360 0.373 2,670,172 0.3709 -3.53%
2006-06-12 0 1.700 1.700 1.720 1.600 1.740 848,000 1,444,480 1.7034 0.376 0.376 0.380 0.354 0.384 3,837,807 0.3764 -3.41%
2006-06-09 0 1.760 1.730 1.760 1.730 1.800 650,000 1,140,240 1.7542 0.389 0.382 0.389 0.382 0.398 2,941,715 0.3876 -2.76%
2006-06-08 0 1.810 1.800 1.820 1.810 1.850 606,000 1,107,440 1.8275 0.400 0.398 0.402 0.400 0.409 2,742,584 0.4038 -2.16%
2006-06-07 0 1.850 1.840 1.850 1.850 1.860 334,000 618,040 1.8504 0.409 0.407 0.409 0.409 0.411 1,511,589 0.4089 -1.60%
2006-06-06 0 1.880 1.860 1.880 1.880 1.880 2,000 3,760 1.8800 0.415 0.411 0.415 0.415 0.415 9,051 0.4154 0.00%
2006-06-05 0 1.880 1.860 1.880 1.870 1.900 538,000 1,010,860 1.8789 0.415 0.411 0.415 0.413 0.420 2,434,835 0.4152 0.53%
2006-06-02 0 1.870 1.860 1.880 1.860 1.920 560,000 1,053,080 1.8805 0.413 0.411 0.415 0.411 0.424 2,534,401 0.4155 0.00%
2006-06-01 0 1.870 1.860 1.880 1.850 1.910 642,000 1,206,680 1.8796 0.413 0.411 0.415 0.409 0.422 2,905,510 0.4153 -3.11%
2006-05-30 0 1.930 1.860 1.930 1.850 1.930 486,000 915,600 1.8840 0.426 0.411 0.426 0.409 0.426 2,199,498 0.4163 3.76%
2006-05-29 0 1.860 1.860 1.890 1.860 1.870 16,000 29,840 1.8650 0.411 0.411 0.418 0.411 0.413 72,411 0.4121 -2.11%
2006-05-26 0 1.900 1.880 1.900 1.850 1.900 250,000 465,900 1.8636 0.420 0.415 0.420 0.409 0.420 1,131,429 0.4118 3.26%
2006-05-25 0 1.840 1.830 1.850 1.800 1.860 252,000 461,160 1.8300 0.407 0.404 0.409 0.398 0.411 1,140,480 0.4044 1.10%
2006-05-24 0 1.820 1.820 1.850 1.810 1.810 44,000 79,640 1.8100 0.402 0.402 0.409 0.400 0.400 199,131 0.3999 0.00%
2006-05-23 0 1.820 1.810 1.830 1.760 1.820 232,000 417,580 1.7999 0.402 0.400 0.404 0.389 0.402 1,049,966 0.3977 1.11%
2006-05-22 0 1.800 1.800 1.820 1.800 1.880 680,000 1,255,920 1.8469 0.398 0.398 0.402 0.398 0.415 3,077,487 0.4081 -5.26%
2006-05-19 0 1.900 1.890 1.900 1.880 1.900 258,000 488,660 1.8940 0.420 0.418 0.420 0.415 0.420 1,167,635 0.4185 0.00%
2006-05-18 0 1.900 1.890 1.900 1.880 1.910 418,000 791,260 1.8930 0.420 0.418 0.420 0.415 0.422 1,891,749 0.4183 -1.04%
2006-05-17 0 1.920 1.920 1.930 1.910 1.940 570,000 1,094,400 1.9200 0.424 0.424 0.426 0.422 0.429 2,579,658 0.4242 1.05%
2006-05-16 0 1.900 1.890 1.900 1.860 1.940 370,000 706,460 1.9094 0.420 0.418 0.420 0.411 0.429 1,674,515 0.4219 -2.06%
2006-05-15 0 1.940 1.930 1.960 1.930 1.980 272,000 527,980 1.9411 0.429 0.426 0.433 0.426 0.437 1,230,995 0.4289 -2.02%
2006-05-12 0 1.980 1.970 1.990 1.960 1.990 192,000 378,440 1.9710 0.437 0.435 0.440 0.433 0.440 868,937 0.4355 -1.00%
2006-05-11 0 2.000 1.970 2.000 1.960 2.000 868,000 1,732,320 1.9958 0.442 0.435 0.442 0.433 0.442 3,928,321 0.4410 2.04%
2006-05-10 0 1.960 1.960 1.980 1.950 2.025 982,000 1,945,370 1.9810 0.433 0.433 0.437 0.431 0.447 4,444,253 0.4377 1.03%
2006-05-09 0 1.940 1.940 1.950 1.930 1.950 116,000 225,400 1.9431 0.429 0.429 0.431 0.426 0.431 524,983 0.4293 -1.02%
2006-05-08 0 1.960 1.960 1.970 1.940 1.970 264,000 517,440 1.9600 0.433 0.433 0.435 0.429 0.435 1,194,789 0.4331 -0.51%
2006-05-04 0 1.970 1.960 1.970 1.950 2.000 698,000 1,377,540 1.9736 0.435 0.433 0.435 0.431 0.442 3,158,950 0.4361 0.51%
2006-05-03 0 1.960 1.940 1.960 1.900 1.980 542,000 1,045,520 1.9290 0.433 0.429 0.433 0.420 0.437 2,452,938 0.4262 3.16%
2006-05-02 0 1.900 1.900 1.930 1.890 1.930 142,000 270,960 1.9082 0.420 0.420 0.426 0.418 0.426 642,652 0.4216 1.06%
2006-04-28 0 1.880 1.880 1.900 1.860 1.900 326,000 611,400 1.8755 0.415 0.415 0.420 0.411 0.420 1,475,383 0.4144 -1.05%
2006-04-27 0 1.900 1.900 1.930 1.900 1.960 356,000 680,760 1.9122 0.420 0.420 0.426 0.420 0.433 1,611,155 0.4225 -0.52%
2006-04-26 0 1.910 1.890 1.910 1.830 1.910 708,000 1,323,100 1.8688 0.422 0.418 0.422 0.404 0.422 3,204,207 0.4129 2.69%
2006-04-25 0 1.860 1.860 1.890 1.860 1.920 846,000 1,589,640 1.8790 0.411 0.411 0.418 0.411 0.424 3,828,756 0.4152 -3.63%
2006-04-24 0 1.930 1.930 1.940 1.930 1.940 474,000 914,920 1.9302 0.426 0.426 0.429 0.426 0.429 2,145,189 0.4265 0.00%
2006-04-21 0 1.930 1.920 1.940 1.930 2.000 690,000 1,340,020 1.9421 0.426 0.424 0.429 0.426 0.442 3,122,744 0.4291 -2.53%
2006-04-20 0 1.980 1.960 1.980 1.930 1.980 738,000 1,440,740 1.9522 0.437 0.433 0.437 0.426 0.437 3,339,978 0.4314 0.51%
2006-04-19 0 1.970 1.970 1.990 1.970 2.050 644,000 1,281,420 1.9898 0.435 0.435 0.440 0.435 0.453 2,914,561 0.4397 -1.50%
2006-04-18 0 2.000 2.000 2.025 1.970 2.025 832,000 1,658,780 1.9937 0.442 0.442 0.447 0.435 0.447 3,765,396 0.4405 0.00%
2006-04-13 0 2.000 1.990 2.000 1.940 2.025 1,070,000 2,131,420 1.9920 0.442 0.440 0.442 0.429 0.447 4,842,516 0.4401 2.04%
2006-04-12 0 1.960 1.950 1.970 1.900 2.100 4,156,000 8,203,880 1.9740 0.433 0.431 0.435 0.420 0.464 18,808,875 0.4362 -6.67%
2006-04-11 0 2.100 2.100 2.125 2.100 2.150 654,000 1,383,300 2.1151 0.464 0.464 0.470 0.464 0.475 2,959,818 0.4674 -2.33%
2006-04-10 0 2.150 2.125 2.150 2.100 2.175 936,000 2,006,550 2.1438 0.475 0.470 0.475 0.464 0.481 4,236,070 0.4737 2.38%
2006-04-07 0 2.100 2.100 2.125 2.100 2.175 2,328,000 4,952,050 2.1272 0.464 0.464 0.470 0.464 0.481 10,535,867 0.4700 1.20%
2006-04-06 0 2.075 2.075 2.100 2.025 2.150 1,602,000 3,315,650 2.0697 0.458 0.458 0.464 0.447 0.475 7,250,197 0.4573 -3.49%
2006-04-04 0 2.150 2.125 2.150 1.960 2.150 6,536,000 13,568,250 2.0759 0.475 0.470 0.475 0.433 0.475 29,580,079 0.4587 9.69%
2006-04-03 0 1.960 1.950 1.960 1.880 1.970 2,002,000 3,883,740 1.9399 0.433 0.431 0.433 0.415 0.435 9,060,483 0.4286 5.38%
2006-03-31 0 1.860 1.850 1.870 1.810 1.890 2,999,000 5,544,910 1.8489 0.411 0.409 0.413 0.400 0.418 13,572,622 0.4085 2.20%
2006-03-30 0 1.820 1.800 1.820 1.780 1.830 1,552,000 2,811,040 1.8112 0.402 0.398 0.402 0.393 0.404 7,023,911 0.4002 2.25%
2006-03-29 0 1.780 1.780 1.790 1.770 1.810 104,000 184,820 1.7771 0.393 0.393 0.396 0.391 0.400 470,674 0.3927 -0.56%
2006-03-28 0 1.790 1.780 1.800 1.760 1.790 168,000 299,940 1.7854 0.396 0.393 0.398 0.389 0.396 760,320 0.3945 0.56%
2006-03-27 0 1.780 1.780 1.800 1.780 1.800 152,000 273,400 1.7987 0.393 0.393 0.398 0.393 0.398 687,909 0.3974 -1.11%
2006-03-24 0 1.800 1.800 1.810 1.780 1.800 606,000 1,087,400 1.7944 0.398 0.398 0.400 0.393 0.398 2,742,584 0.3965 0.00%
2006-03-23 0 1.800 1.790 1.810 1.780 1.830 1,076,000 1,930,020 1.7937 0.398 0.396 0.400 0.393 0.404 4,869,670 0.3963 1.69%
2006-03-22 0 1.770 1.760 1.770 1.750 1.780 738,000 1,303,180 1.7658 0.391 0.389 0.391 0.387 0.393 3,339,978 0.3902 0.57%
2006-03-21 0 1.760 1.760 1.770 1.750 1.800 348,000 615,420 1.7684 0.389 0.389 0.391 0.387 0.398 1,574,949 0.3908 -2.22%
2006-03-20 0 1.800 1.760 1.800 1.800 1.800 400,000 720,000 1.8000 0.398 0.389 0.398 0.398 0.398 1,810,286 0.3977 0.00%
2006-03-17 0 1.800 1.790 1.810 1.780 1.840 2,026,000 3,662,580 1.8078 0.398 0.396 0.400 0.393 0.407 9,169,100 0.3994 1.12%
2006-03-16 0 1.780 1.770 1.780 1.750 1.800 1,526,000 2,709,020 1.7752 0.393 0.391 0.393 0.387 0.398 6,906,242 0.3923 0.00%
2006-03-15 0 1.780 1.770 1.780 1.750 1.790 552,000 976,020 1.7682 0.393 0.391 0.393 0.387 0.396 2,498,195 0.3907 -0.56%
2006-03-14 0 1.790 1.790 1.810 1.780 1.830 3,086,000 5,559,620 1.8016 0.396 0.396 0.400 0.393 0.404 13,966,359 0.3981 -0.56%
2006-03-13 0 1.800 1.790 1.800 1.700 1.800 3,138,000 5,509,880 1.7559 0.398 0.396 0.398 0.376 0.398 14,201,696 0.3880 5.88%
2006-03-10 0 1.700 1.690 1.700 1.640 1.700 604,000 1,013,140 1.6774 0.376 0.373 0.376 0.362 0.376 2,733,532 0.3706 3.03%
2006-03-09 0 1.650 1.640 1.660 1.640 1.650 202,000 332,980 1.6484 0.365 0.362 0.367 0.362 0.365 914,195 0.3642 0.61%
2006-03-08 0 1.640 1.640 1.660 1.630 1.670 1,006,000 1,657,960 1.6481 0.362 0.362 0.367 0.360 0.369 4,552,870 0.3642 -2.38%
2006-03-07 0 1.680 1.670 1.690 1.680 1.700 1,272,000 2,143,680 1.6853 0.371 0.369 0.373 0.371 0.376 5,756,711 0.3724 0.00%
2006-03-06 0 1.680 1.680 1.690 1.660 1.710 808,000 1,363,840 1.6879 0.371 0.371 0.373 0.367 0.378 3,656,778 0.3730 1.20%
2006-03-03 0 1.660 1.660 1.670 1.650 1.670 414,000 685,380 1.6555 0.367 0.367 0.369 0.365 0.369 1,873,646 0.3658 0.61%
2006-03-02 0 1.650 1.650 1.660 1.650 1.670 146,000 241,500 1.6541 0.365 0.365 0.367 0.365 0.369 660,755 0.3655 -1.20%
2006-03-01 0 1.670 1.660 1.670 1.660 1.680 234,000 392,000 1.6752 0.369 0.367 0.369 0.367 0.371 1,059,018 0.3702 -0.60%
2006-02-28 0 1.680 1.670 1.680 1.650 1.690 1,274,000 2,126,780 1.6694 0.371 0.369 0.371 0.365 0.373 5,765,762 0.3689 0.00%
2006-02-27 0 1.680 1.670 1.680 1.670 1.700 1,158,000 1,946,440 1.6809 0.371 0.369 0.371 0.369 0.376 5,240,779 0.3714 0.60%
2006-02-24 0 1.670 1.660 1.680 1.650 1.680 1,082,000 1,798,580 1.6623 0.369 0.367 0.371 0.365 0.371 4,896,825 0.3673 -1.18%
2006-02-23 0 1.690 1.680 1.690 1.660 1.690 771,000 1,292,250 1.6761 0.373 0.371 0.373 0.367 0.373 3,489,327 0.3703 1.20%
2006-02-22 0 1.670 1.670 1.680 1.640 1.680 336,000 557,660 1.6597 0.369 0.369 0.371 0.362 0.371 1,520,641 0.3667 0.00%
2006-02-21 0 1.670 1.660 1.670 1.660 1.680 340,000 566,860 1.6672 0.369 0.367 0.369 0.367 0.371 1,538,743 0.3684 0.00%
2006-02-20 0 1.670 1.670 1.680 1.660 1.680 1,086,000 1,811,740 1.6683 0.369 0.369 0.371 0.367 0.371 4,914,927 0.3686 -1.18%
2006-02-17 0 1.690 1.680 1.690 1.690 1.710 484,000 823,880 1.7022 0.373 0.371 0.373 0.373 0.378 2,190,446 0.3761 -1.74%
2006-02-16 0 1.720 1.710 1.720 1.690 1.720 1,120,000 1,912,280 1.7074 0.380 0.378 0.380 0.373 0.380 5,068,802 0.3773 1.78%
2006-02-15 0 1.690 1.670 1.690 1.670 1.740 2,204,000 3,737,280 1.6957 0.373 0.369 0.373 0.369 0.384 9,974,678 0.3747 -2.87%
2006-02-14 0 1.740 1.730 1.740 1.730 1.780 814,000 1,430,460 1.7573 0.384 0.382 0.384 0.382 0.393 3,683,933 0.3883 -1.14%
2006-02-13 0 1.760 1.760 1.780 1.760 1.810 1,308,000 2,340,020 1.7890 0.389 0.389 0.393 0.389 0.400 5,919,636 0.3953 -0.56%
2006-02-10 0 1.770 1.760 1.770 1.760 1.820 2,334,000 4,156,140 1.7807 0.391 0.389 0.391 0.389 0.402 10,563,021 0.3935 -1.67%
2006-02-09 0 1.800 1.790 1.800 1.710 1.840 9,730,000 17,494,740 1.7980 0.398 0.396 0.398 0.378 0.407 44,035,215 0.3973 4.65%
2006-02-08 0 1.720 1.710 1.720 1.660 1.750 4,716,000 8,089,300 1.7153 0.380 0.378 0.380 0.367 0.387 21,343,276 0.3790 3.61%
2006-02-07 0 1.660 1.650 1.660 1.640 1.720 3,008,000 5,042,060 1.6762 0.367 0.365 0.367 0.362 0.380 13,613,353 0.3704 -1.78%
2006-02-06 0 1.690 1.690 1.700 1.570 1.730 8,910,000 14,824,460 1.6638 0.373 0.373 0.376 0.347 0.382 40,324,128 0.3676 7.64%
2006-02-03 0 1.570 1.560 1.570 1.560 1.600 1,104,000 1,736,040 1.5725 0.347 0.345 0.347 0.345 0.354 4,996,390 0.3475 -1.26%
2006-02-02 0 1.590 1.590 1.600 1.530 1.600 5,454,000 8,609,500 1.5786 0.351 0.351 0.354 0.338 0.354 24,683,254 0.3488 6.00%
2006-02-01 0 1.500 1.500 1.510 1.490 1.510 1,050,000 1,574,940 1.4999 0.331 0.331 0.334 0.329 0.334 4,752,002 0.3314 0.67%
2006-01-27 0 1.490 1.490 1.510 1.490 1.520 1,139,000 1,709,030 1.5005 0.329 0.329 0.334 0.329 0.336 5,154,790 0.3315 -1.97%
2006-01-26 0 1.520 1.510 1.520 1.510 1.520 568,000 862,160 1.5179 0.336 0.334 0.336 0.334 0.336 2,570,607 0.3354 0.00%
2006-01-25 0 1.520 1.510 1.520 1.500 1.520 834,000 1,264,820 1.5166 0.336 0.334 0.336 0.331 0.336 3,774,447 0.3351 0.00%
2006-01-24 0 1.520 1.510 1.520 1.500 1.520 659,000 998,080 1.5145 0.336 0.334 0.336 0.331 0.336 2,982,447 0.3347 1.33%
2006-01-23 0 1.500 1.490 1.500 1.460 1.500 617,000 913,360 1.4803 0.331 0.329 0.331 0.323 0.331 2,792,367 0.3271 1.35%
2006-01-20 0 1.480 1.470 1.480 1.460 1.510 1,796,000 2,662,100 1.4822 0.327 0.325 0.327 0.323 0.334 8,128,186 0.3275 -1.99%
2006-01-19 0 1.510 1.510 1.530 1.500 1.530 694,000 1,050,860 1.5142 0.334 0.334 0.338 0.331 0.338 3,140,847 0.3346 0.67%
2006-01-18 0 1.500 1.490 1.500 1.490 1.520 1,332,000 1,992,560 1.4959 0.331 0.329 0.331 0.329 0.336 6,028,254 0.3305 -1.32%
2006-01-17 0 1.520 1.520 1.530 1.500 1.540 2,080,000 3,145,280 1.5122 0.336 0.336 0.338 0.331 0.340 9,413,489 0.3341 -1.30%
2006-01-16 0 1.540 1.540 1.550 1.530 1.550 692,000 1,065,960 1.5404 0.340 0.340 0.342 0.338 0.342 3,131,795 0.3404 -0.65%
2006-01-13 0 1.550 1.540 1.550 1.540 1.550 290,000 448,300 1.5459 0.342 0.340 0.342 0.340 0.342 1,312,458 0.3416 0.65%
2006-01-12 0 1.540 1.540 1.550 1.540 1.550 568,000 876,880 1.5438 0.340 0.340 0.342 0.340 0.342 2,570,607 0.3411 -0.65%
2006-01-11 0 1.550 1.550 1.560 1.540 1.560 1,234,000 1,911,680 1.5492 0.342 0.342 0.345 0.340 0.345 5,584,733 0.3423 0.65%
2006-01-10 0 1.540 1.540 1.550 1.540 1.560 931,000 1,439,970 1.5467 0.340 0.340 0.342 0.340 0.345 4,213,441 0.3418 -1.28%
2006-01-09 0 1.560 1.560 1.570 1.550 1.580 902,000 1,412,820 1.5663 0.345 0.345 0.347 0.342 0.349 4,082,196 0.3461 -1.27%
2006-01-06 0 1.580 1.580 1.590 1.560 1.580 802,000 1,260,380 1.5715 0.349 0.349 0.351 0.345 0.349 3,629,624 0.3472 1.28%
2006-01-05 0 1.560 1.560 1.590 1.560 1.600 1,090,000 1,722,580 1.5803 0.345 0.345 0.351 0.345 0.354 4,933,030 0.3492 -1.89%
2006-01-04 0 1.590 1.590 1.600 1.560 1.610 2,408,000 3,797,960 1.5772 0.351 0.351 0.354 0.345 0.356 10,897,924 0.3485 2.58%
2006-01-03 0 1.550 1.550 1.560 1.540 1.560 640,000 991,740 1.5496 0.342 0.342 0.345 0.340 0.345 2,896,458 0.3424 0.00%
2005-12-30 0 1.550 1.540 1.550 1.540 1.570 352,000 547,040 1.5541 0.342 0.340 0.342 0.340 0.347 1,593,052 0.3434 -0.64%
2005-12-29 0 1.560 1.550 1.560 1.550 1.570 250,000 388,780 1.5551 0.345 0.342 0.345 0.342 0.347 1,131,429 0.3436 0.65%
2005-12-28 0 1.550 1.540 1.550 1.540 1.580 480,000 744,660 1.5514 0.342 0.340 0.342 0.340 0.349 2,172,344 0.3428 0.00%
2005-12-23 0 1.550 1.550 1.560 1.530 1.550 392,000 603,700 1.5401 0.342 0.342 0.345 0.338 0.342 1,774,081 0.3403 0.65%
2005-12-22 0 1.540 1.540 1.550 1.530 1.560 118,000 182,660 1.5480 0.340 0.340 0.342 0.338 0.345 534,034 0.3420 0.00%
2005-12-21 0 1.540 1.540 1.550 1.540 1.570 1,262,000 1,963,080 1.5555 0.340 0.340 0.342 0.340 0.347 5,711,453 0.3437 0.65%
2005-12-20 0 1.530 1.520 1.540 1.500 1.540 950,000 1,436,400 1.5120 0.338 0.336 0.340 0.331 0.340 4,299,430 0.3341 0.66%
2005-12-19 0 1.520 1.520 1.530 1.510 1.530 390,000 592,000 1.5179 0.336 0.336 0.338 0.334 0.338 1,765,029 0.3354 0.00%
2005-12-16 0 1.520 1.520 1.540 1.520 1.550 636,000 976,460 1.5353 0.336 0.336 0.340 0.336 0.342 2,878,355 0.3392 -0.65%
2005-12-15 0 1.530 1.530 1.540 1.530 1.560 672,000 1,036,500 1.5424 0.338 0.338 0.340 0.338 0.345 3,041,281 0.3408 0.66%
2005-12-14 0 1.520 1.520 1.530 1.500 1.530 588,000 885,420 1.5058 0.336 0.336 0.338 0.331 0.338 2,661,121 0.3327 1.33%
2005-12-13 0 1.530 1.530 1.540 1.510 1.560 3,367,000 5,147,990 1.5290 0.331 0.331 0.334 0.327 0.338 15,542,847 0.3312 -0.65%
2005-12-12 0 1.540 1.540 1.550 1.540 1.580 1,692,000 2,629,420 1.5540 0.334 0.334 0.336 0.334 0.342 7,810,661 0.3366 -1.91%
2005-12-09 0 1.570 1.560 1.570 1.560 1.590 1,720,000 2,697,920 1.5686 0.340 0.338 0.340 0.338 0.344 7,939,916 0.3398 0.00%
2005-12-08 0 1.570 1.570 1.580 1.550 1.580 3,040,000 4,750,120 1.5625 0.340 0.340 0.342 0.336 0.342 14,033,340 0.3385 1.29%
2005-12-07 0 1.550 1.540 1.550 1.530 1.590 4,110,000 6,400,940 1.5574 0.336 0.334 0.336 0.331 0.344 18,972,706 0.3374 -1.90%
2005-12-06 0 1.580 1.570 1.590 1.570 1.630 7,834,000 12,510,840 1.5970 0.342 0.340 0.344 0.340 0.353 36,163,547 0.3460 1.28%
2005-12-05 0 1.560 1.560 1.570 1.540 1.620 22,510,000 35,407,520 1.5730 0.338 0.338 0.340 0.334 0.351 103,911,341 0.3407 11.43%
2005-12-02 0 1.400 1.390 1.400 1.380 1.400 1,944,000 2,696,480 1.3871 0.303 0.301 0.303 0.299 0.303 8,973,951 0.3005 0.00%
2005-12-01 0 1.400 1.390 1.400 1.310 1.410 4,758,000 6,514,020 1.3691 0.303 0.301 0.303 0.284 0.305 21,964,023 0.2966 6.06%
2005-11-30 0 1.320 1.310 1.330 1.280 1.380 2,294,000 3,033,260 1.3223 0.286 0.284 0.288 0.277 0.299 10,589,632 0.2864 -2.22%
2005-11-29 0 1.350 1.340 1.370 1.350 1.380 1,124,000 1,540,260 1.3703 0.292 0.290 0.297 0.292 0.299 5,188,643 0.2969 -0.74%
2005-11-28 0 1.360 1.360 1.380 1.350 1.390 276,000 377,960 1.3694 0.295 0.295 0.299 0.292 0.301 1,274,080 0.2967 -1.45%
2005-11-25 0 1.380 1.370 1.380 1.380 1.390 350,000 484,300 1.3837 0.299 0.297 0.299 0.299 0.301 1,615,681 0.2997 0.73%
2005-11-24 0 1.370 1.360 1.380 1.360 1.390 530,000 729,400 1.3762 0.297 0.295 0.299 0.295 0.301 2,446,602 0.2981 1.48%
2005-11-23 0 1.350 1.350 1.370 1.320 1.380 528,000 715,160 1.3545 0.292 0.292 0.297 0.286 0.299 2,437,370 0.2934 2.27%
2005-11-22 0 1.320 1.320 1.330 1.310 1.330 150,000 198,600 1.3240 0.286 0.286 0.288 0.284 0.288 692,435 0.2868 0.76%
2005-11-21 0 1.310 1.300 1.310 1.310 1.320 228,000 298,980 1.3113 0.284 0.282 0.284 0.284 0.286 1,052,500 0.2841 0.00%
2005-11-18 0 1.310 1.300 1.310 1.310 1.340 726,000 962,460 1.3257 0.284 0.282 0.284 0.284 0.290 3,351,383 0.2872 -1.50%
2005-11-17 0 1.330 1.320 1.330 1.320 1.330 240,000 319,100 1.3296 0.288 0.286 0.288 0.286 0.288 1,107,895 0.2880 -0.75%
2005-11-16 0 1.340 1.330 1.340 1.320 1.340 862,000 1,149,320 1.3333 0.290 0.288 0.290 0.286 0.290 3,979,190 0.2888 0.75%
2005-11-15 0 1.330 1.330 1.340 1.330 1.340 174,000 231,520 1.3306 0.288 0.288 0.290 0.288 0.290 803,224 0.2882 1.53%
2005-11-14 0 1.310 1.310 1.320 1.310 1.320 40,000 52,700 1.3175 0.284 0.284 0.286 0.284 0.286 184,649 0.2854 -0.76%
2005-11-11 0 1.320 1.300 1.320 1.300 1.340 1,062,000 1,399,780 1.3181 0.286 0.282 0.286 0.282 0.290 4,902,436 0.2855 -0.75%
2005-11-10 0 1.330 1.330 1.360 1.330 1.350 536,000 716,560 1.3369 0.288 0.288 0.295 0.288 0.292 2,474,299 0.2896 1.53%
2005-11-09 0 1.310 1.310 1.340 1.310 1.310 40,000 52,400 1.3100 0.284 0.284 0.290 0.284 0.284 184,649 0.2838 -2.24%
2005-11-08 0 1.340 1.340 1.350 1.300 1.340 1,286,000 1,694,580 1.3177 0.290 0.290 0.292 0.282 0.290 5,936,472 0.2855 3.88%
2005-11-07 0 1.290 1.290 1.310 1.280 1.300 299,755 388,966 1.2976 0.279 0.279 0.284 0.277 0.282 1,383,738 0.2811 -1.53%
2005-11-04 0 1.310 1.310 1.320 1.290 1.320 272,000 355,500 1.3070 0.284 0.284 0.286 0.279 0.286 1,255,615 0.2831 0.77%
2005-11-03 0 1.300 1.300 1.310 1.290 1.310 390,000 508,200 1.3031 0.282 0.282 0.284 0.279 0.284 1,800,330 0.2823 0.78%
2005-11-02 0 1.290 1.290 1.310 1.290 1.300 792,000 1,027,440 1.2973 0.279 0.279 0.284 0.279 0.282 3,656,054 0.2810 -0.77%
2005-11-01 0 1.300 1.290 1.300 1.290 1.300 450,000 583,000 1.2956 0.282 0.279 0.282 0.279 0.282 2,077,304 0.2807 1.56%
2005-10-31 0 1.280 1.280 1.290 1.270 1.280 70,000 89,500 1.2786 0.277 0.277 0.279 0.275 0.277 323,136 0.2770 0.79%
2005-10-28 0 1.270 1.270 1.290 1.250 1.250 362,000 452,500 1.2500 0.275 0.275 0.279 0.271 0.271 1,671,075 0.2708 0.00%
2005-10-27 0 1.270 1.270 1.280 1.270 1.290 360,000 463,200 1.2867 0.275 0.275 0.277 0.275 0.279 1,661,843 0.2787 1.60%
2005-10-26 0 1.250 1.250 1.270 1.250 1.320 1,588,000 2,045,980 1.2884 0.271 0.271 0.275 0.271 0.286 7,330,574 0.2791 -5.30%
2005-10-25 0 1.320 1.320 1.330 1.320 1.320 380,000 501,600 1.3200 0.286 0.286 0.288 0.286 0.286 1,754,167 0.2859 0.00%
2005-10-24 0 1.320 1.320 1.340 1.320 1.330 96,000 127,280 1.3258 0.286 0.286 0.290 0.286 0.288 443,158 0.2872 -0.75%
2005-10-21 0 1.330 1.320 1.350 1.320 1.330 560,000 744,700 1.3298 0.288 0.286 0.292 0.286 0.288 2,585,089 0.2881 0.00%
2005-10-20 0 1.330 1.330 1.350 1.320 1.330 170,000 224,700 1.3218 0.288 0.288 0.292 0.286 0.288 784,759 0.2863 0.00%
2005-10-19 0 1.330 1.320 1.330 1.330 1.340 160,000 213,600 1.3350 0.288 0.286 0.288 0.288 0.290 738,597 0.2892 -1.48%
2005-10-18 0 1.350 1.350 1.360 1.350 1.370 498,000 676,760 1.3590 0.292 0.292 0.295 0.292 0.297 2,298,883 0.2944 -2.17%
2005-10-17 0 1.380 1.380 1.400 1.370 1.390 296,000 408,160 1.3789 0.299 0.299 0.303 0.297 0.301 1,366,404 0.2987 1.47%
2005-10-14 0 1.360 1.350 1.380 1.320 1.380 628,000 851,020 1.3551 0.295 0.292 0.299 0.286 0.299 2,898,993 0.2936 2.26%
2005-10-13 0 1.330 1.320 1.330 1.320 1.330 370,000 491,620 1.3287 0.288 0.286 0.288 0.286 0.288 1,708,005 0.2878 0.00%
2005-10-12 0 1.330 1.330 1.340 1.330 1.340 508,000 677,400 1.3335 0.288 0.288 0.290 0.288 0.290 2,345,045 0.2889 0.00%
2005-10-10 0 1.330 1.320 1.330 1.320 1.330 390,000 518,260 1.3289 0.288 0.286 0.288 0.286 0.288 1,800,330 0.2879 0.00%
2005-10-07 0 1.330 1.330 1.340 1.330 1.350 152,000 204,080 1.3426 0.288 0.288 0.290 0.288 0.292 701,667 0.2909 -2.21%
2005-10-06 0 1.360 1.350 1.380 1.350 1.370 250,000 339,720 1.3589 0.295 0.292 0.299 0.292 0.297 1,154,058 0.2944 -1.45%
2005-10-05 0 1.380 1.380 1.400 1.380 1.380 360,000 496,800 1.3800 0.299 0.299 0.303 0.299 0.299 1,661,843 0.2989 -1.43%
2005-10-04 0 1.400 1.400 1.410 1.390 1.410 792,000 1,110,000 1.4015 0.303 0.303 0.305 0.301 0.305 3,656,054 0.3036 0.00%
2005-10-03 0 1.400 1.400 1.410 1.390 1.430 280,000 392,300 1.4011 0.303 0.303 0.305 0.301 0.310 1,292,544 0.3035 -1.41%
2005-09-30 0 1.420 1.400 1.420 1.370 1.430 1,466,000 2,064,820 1.4085 0.308 0.303 0.308 0.297 0.310 6,767,393 0.3051 2.90%
2005-09-29 0 1.380 1.380 1.390 1.370 1.380 380,000 522,940 1.3762 0.299 0.299 0.301 0.297 0.299 1,754,167 0.2981 -0.72%
2005-09-28 0 1.390 1.380 1.390 1.380 1.400 100,000 138,500 1.3850 0.301 0.299 0.301 0.299 0.303 461,623 0.3000 -0.71%
2005-09-27 0 1.400 1.400 1.410 1.380 1.420 560,000 778,600 1.3904 0.303 0.303 0.305 0.299 0.308 2,585,089 0.3012 -0.71%
2005-09-26 0 1.410 1.410 1.420 1.390 1.430 2,244,000 3,164,060 1.4100 0.305 0.305 0.308 0.301 0.310 10,358,821 0.3054 2.17%
2005-09-23 0 1.380 1.370 1.380 1.320 1.380 1,890,000 2,558,820 1.3539 0.299 0.297 0.299 0.286 0.299 8,724,675 0.2933 6.15%
2005-09-22 0 1.300 1.300 1.320 1.290 1.300 314,000 407,900 1.2990 0.282 0.282 0.286 0.279 0.282 1,449,496 0.2814 1.56%
2005-09-21 0 1.280 1.280 1.300 1.280 1.300 212,000 271,960 1.2828 0.277 0.277 0.282 0.277 0.282 978,641 0.2779 0.00%
2005-09-20 0 1.280 1.280 1.290 1.280 1.310 830,000 1,072,700 1.2924 0.277 0.277 0.279 0.277 0.284 3,831,471 0.2800 -1.54%
2005-09-16 0 1.300 1.310 1.320 1.300 1.320 786,000 1,029,300 1.3095 0.282 0.284 0.286 0.282 0.286 3,628,357 0.2837 -0.76%
2005-09-15 0 1.310 1.300 1.310 1.300 1.310 1,022,000 1,333,820 1.3051 0.284 0.282 0.284 0.282 0.284 4,717,787 0.2827 0.00%
2005-09-14 0 1.310 1.300 1.310 1.280 1.320 802,000 1,042,260 1.2996 0.284 0.282 0.284 0.277 0.286 3,702,217 0.2815 1.55%
2005-09-13 0 1.290 1.280 1.290 1.280 1.300 924,000 1,188,720 1.2865 0.279 0.277 0.279 0.277 0.282 4,265,397 0.2787 1.57%
2005-09-12 0 1.270 1.270 1.280 1.260 1.270 290,000 368,240 1.2698 0.275 0.275 0.277 0.273 0.275 1,338,707 0.2751 0.00%
2005-09-09 0 1.270 1.270 1.280 1.270 1.280 370,000 470,100 1.2705 0.275 0.275 0.277 0.275 0.277 1,708,005 0.2752 0.00%
2005-09-08 0 1.270 1.260 1.270 1.250 1.270 261,000 329,800 1.2636 0.275 0.273 0.275 0.271 0.275 1,204,836 0.2737 0.79%
2005-09-07 0 1.260 1.260 1.270 1.250 1.270 648,000 816,680 1.2603 0.273 0.273 0.275 0.271 0.275 2,991,317 0.2730 0.80%
2005-09-06 0 1.250 1.240 1.250 1.230 1.250 196,000 243,100 1.2403 0.271 0.269 0.271 0.266 0.271 904,781 0.2687 1.63%
2005-09-05 0 1.230 1.210 1.230 1.220 1.230 162,000 197,960 1.2220 0.266 0.262 0.266 0.264 0.266 747,829 0.2647 0.00%
2005-09-02 0 1.230 1.230 1.240 1.220 1.240 470,000 577,040 1.2277 0.266 0.266 0.269 0.264 0.269 2,169,628 0.2660 0.82%
2005-09-01 0 1.220 1.210 1.220 1.200 1.220 504,000 611,200 1.2127 0.264 0.262 0.264 0.260 0.264 2,326,580 0.2627 1.67%
2005-08-31 0 1.200 1.190 1.220 1.200 1.200 230,000 276,000 1.2000 0.260 0.258 0.264 0.260 0.260 1,061,733 0.2600 0.00%
2005-08-30 0 1.200 1.190 1.200 1.200 1.200 242,000 290,400 1.2000 0.260 0.258 0.260 0.260 0.260 1,117,128 0.2600 -0.83%
2005-08-29 0 1.210 1.200 1.220 1.180 1.210 818,000 978,940 1.1967 0.262 0.260 0.264 0.256 0.262 3,776,076 0.2592 -1.63%
2005-08-26 0 1.230 1.220 1.240 1.220 1.230 722,000 882,740 1.2226 0.266 0.264 0.269 0.264 0.266 3,332,918 0.2649 -0.81%
2005-08-25 0 1.240 1.230 1.240 1.210 1.240 304,000 371,140 1.2209 0.269 0.266 0.269 0.262 0.269 1,403,334 0.2645 0.00%
2005-08-24 0 1.240 1.230 1.240 1.230 1.250 532,000 659,360 1.2394 0.269 0.266 0.269 0.266 0.271 2,455,834 0.2685 -0.80%
2005-08-23 0 1.250 1.240 1.260 1.250 1.260 434,000 544,040 1.2535 0.271 0.269 0.273 0.271 0.273 2,003,444 0.2716 -0.79%
2005-08-22 0 1.260 1.260 1.270 1.260 1.260 330,000 415,800 1.2600 0.273 0.273 0.275 0.273 0.273 1,523,356 0.2729 -0.79%
2005-08-19 0 1.270 1.270 1.280 1.250 1.280 208,000 263,420 1.2664 0.275 0.275 0.277 0.271 0.277 960,176 0.2743 -0.78%
2005-08-18 0 1.280 1.280 1.290 1.270 1.290 368,000 470,600 1.2788 0.277 0.277 0.279 0.275 0.279 1,698,773 0.2770 0.00%
2005-08-17 0 1.280 1.280 1.290 1.270 1.280 214,000 272,920 1.2753 0.277 0.277 0.279 0.275 0.277 987,873 0.2763 0.00%
2005-08-16 0 1.280 1.280 1.290 1.280 1.290 90,000 115,300 1.2811 0.277 0.277 0.279 0.277 0.279 415,461 0.2775 -1.54%
2005-08-15 0 1.300 1.280 1.300 1.270 1.300 230,000 297,080 1.2917 0.282 0.277 0.282 0.275 0.282 1,061,733 0.2798 0.00%
2005-08-12 0 1.300 1.290 1.310 1.280 1.300 302,000 390,960 1.2946 0.282 0.279 0.284 0.277 0.282 1,394,102 0.2804 0.00%
2005-08-11 0 1.300 1.300 1.310 1.300 1.310 560,000 731,440 1.3061 0.282 0.282 0.284 0.282 0.284 2,585,089 0.2829 0.00%
2005-08-10 0 1.300 1.300 1.310 1.300 1.310 172,000 223,620 1.3001 0.282 0.282 0.284 0.282 0.284 793,992 0.2816 0.78%
2005-08-09 0 1.290 1.290 1.310 1.280 1.300 436,000 562,500 1.2901 0.279 0.279 0.284 0.277 0.282 2,012,676 0.2795 0.78%
2005-08-08 0 1.280 1.290 1.300 1.280 1.300 476,000 614,700 1.2914 0.277 0.279 0.282 0.277 0.282 2,197,326 0.2797 -2.29%
2005-08-05 0 1.310 1.300 1.320 1.300 1.310 240,000 312,040 1.3002 0.284 0.282 0.286 0.282 0.284 1,107,895 0.2817 -0.76%
2005-08-04 0 1.320 1.320 1.330 1.280 1.330 1,686,000 2,200,040 1.3049 0.286 0.286 0.288 0.277 0.288 7,782,964 0.2827 3.94%
2005-08-03 0 1.270 1.250 1.270 1.230 1.280 412,000 513,340 1.2460 0.275 0.271 0.275 0.266 0.277 1,901,887 0.2699 1.60%
2005-08-02 0 1.250 1.260 1.270 1.250 1.300 1,122,000 1,430,320 1.2748 0.271 0.273 0.275 0.271 0.282 5,179,410 0.2762 -2.34%
2005-08-01 0 1.280 1.270 1.280 1.250 1.280 664,000 837,300 1.2610 0.277 0.275 0.277 0.271 0.277 3,065,177 0.2732 2.40%
2005-07-29 0 1.250 1.250 1.260 1.210 1.270 2,002,000 2,485,260 1.2414 0.271 0.271 0.273 0.262 0.275 9,241,693 0.2689 4.17%
2005-07-28 0 1.200 1.190 1.200 1.180 1.210 1,480,000 1,766,040 1.1933 0.260 0.258 0.260 0.256 0.262 6,832,021 0.2585 0.84%
2005-07-27 0 1.190 1.190 1.210 1.160 1.240 2,104,000 2,516,040 1.1958 0.258 0.258 0.262 0.251 0.269 9,712,548 0.2591 -3.25%
2005-07-26 0 1.230 1.210 1.230 1.210 1.250 1,330,000 1,640,900 1.2338 0.266 0.262 0.266 0.262 0.271 6,139,586 0.2673 -2.38%
2005-07-25 0 1.260 1.250 1.270 1.220 1.270 2,236,000 2,806,500 1.2551 0.273 0.271 0.275 0.264 0.275 10,321,891 0.2719 -1.56%
2005-07-22 0 1.280 1.280 1.290 1.270 1.310 1,856,000 2,398,440 1.2923 0.277 0.277 0.279 0.275 0.284 8,567,723 0.2799 -4.83%
2005-07-21 0 1.420 1.410 1.420 1.390 1.420 1,910,000 2,676,920 1.4015 0.291 0.289 0.291 0.285 0.291 9,308,654 0.2876 1.43%
2005-07-20 0 1.400 1.390 1.400 1.380 1.410 3,876,000 5,420,940 1.3986 0.287 0.285 0.287 0.283 0.289 18,890,232 0.2870 0.72%
2005-07-19 0 1.390 1.380 1.400 1.390 1.420 1,458,000 2,045,780 1.4031 0.285 0.283 0.287 0.285 0.291 7,105,768 0.2879 -0.71%
2005-07-18 0 1.400 1.390 1.410 1.400 1.440 2,392,000 3,379,660 1.4129 0.287 0.285 0.289 0.287 0.295 11,657,749 0.2899 0.00%
2005-07-15 0 1.400 1.390 1.400 1.390 1.430 2,632,000 3,679,150 1.3979 0.287 0.285 0.287 0.285 0.293 12,827,423 0.2868 -2.78%
2005-07-14 0 1.440 1.440 1.450 1.420 1.460 10,136,000 13,541,724 1.3360 0.295 0.295 0.298 0.291 0.300 49,399,223 0.2741 -0.69%
2005-07-13 0 1.450 1.430 1.450 1.420 1.480 4,370,000 6,282,380 1.4376 0.298 0.293 0.298 0.291 0.304 21,297,810 0.2950 -2.03%
2005-07-12 0 1.480 1.470 1.480 1.480 1.500 1,074,000 1,598,700 1.4885 0.304 0.302 0.304 0.304 0.308 5,234,290 0.3054 -1.33%
2005-07-11 0 1.500 1.500 1.510 1.490 1.510 1,658,000 2,479,540 1.4955 0.308 0.308 0.310 0.306 0.310 8,080,496 0.3069 0.00%
2005-07-08 0 1.500 1.490 1.500 1.470 1.500 776,000 1,154,700 1.4880 0.308 0.306 0.308 0.302 0.308 3,781,945 0.3053 0.00%
2005-07-07 0 1.500 1.480 1.510 1.480 1.520 2,297,000 3,440,270 1.4977 0.308 0.304 0.310 0.304 0.312 11,194,753 0.3073 0.67%
2005-07-06 0 1.490 1.480 1.490 1.460 1.490 1,498,000 2,210,720 1.4758 0.306 0.304 0.306 0.300 0.306 7,300,714 0.3028 0.68%
2005-07-05 0 1.480 1.480 1.490 1.470 1.520 3,274,000 4,872,320 1.4882 0.304 0.304 0.306 0.302 0.312 15,956,300 0.3054 -3.27%
2005-07-04 0 1.530 1.520 1.530 1.520 1.530 814,000 1,245,120 1.5296 0.314 0.312 0.314 0.312 0.314 3,967,144 0.3139 0.00%
2005-06-30 0 1.530 1.530 1.540 1.530 1.550 1,390,000 2,142,980 1.5417 0.314 0.314 0.316 0.314 0.318 6,774,361 0.3163 0.00%
2005-06-29 0 1.530 1.520 1.540 1.520 1.540 1,670,000 2,557,680 1.5315 0.314 0.312 0.316 0.312 0.316 8,138,980 0.3143 0.66%
2005-06-28 0 1.520 1.520 1.540 1.520 1.570 3,698,000 5,669,880 1.5332 0.312 0.312 0.316 0.312 0.322 18,022,724 0.3146 -2.56%
2005-06-27 0 1.560 1.560 1.570 1.540 1.610 8,122,000 12,820,960 1.5785 0.320 0.320 0.322 0.316 0.330 39,583,710 0.3239 1.30%
2005-06-24 0 1.540 1.530 1.540 1.500 1.550 4,732,000 7,221,220 1.5260 0.316 0.314 0.316 0.308 0.318 23,062,068 0.3131 2.67%
2005-06-23 0 1.500 1.490 1.500 1.410 1.550 9,343,000 14,074,910 1.5065 0.308 0.306 0.308 0.289 0.318 45,534,426 0.3091 3.45%
2005-06-22 0 1.450 1.420 1.460 1.410 1.450 1,276,000 1,822,080 1.4280 0.298 0.291 0.300 0.289 0.298 6,218,766 0.2930 2.11%
2005-06-21 0 1.420 1.420 1.430 1.410 1.430 358,000 508,160 1.4194 0.291 0.291 0.293 0.289 0.293 1,744,763 0.2912 -0.70%
2005-06-20 0 1.430 1.420 1.440 1.380 1.430 452,000 645,040 1.4271 0.293 0.291 0.295 0.283 0.293 2,202,886 0.2928 0.00%
2005-06-17 0 1.430 1.420 1.440 1.430 1.440 548,000 786,520 1.4353 0.293 0.291 0.295 0.293 0.295 2,670,755 0.2945 0.00%
2005-06-16 0 1.430 1.420 1.440 1.420 1.460 1,040,000 1,491,040 1.4337 0.293 0.291 0.295 0.291 0.300 5,068,586 0.2942 0.00%
2005-06-15 0 1.430 1.430 1.440 1.430 1.440 198,000 284,660 1.4377 0.293 0.293 0.295 0.293 0.295 964,981 0.2950 0.00%
2005-06-14 0 1.430 1.420 1.430 1.420 1.430 224,000 318,840 1.4234 0.293 0.291 0.293 0.291 0.293 1,091,696 0.2921 1.42%
2005-06-13 0 1.410 1.410 1.420 1.410 1.410 150,000 211,500 1.4100 0.289 0.289 0.291 0.289 0.289 731,046 0.2893 -0.70%
2005-06-10 0 1.420 1.420 1.430 1.410 1.430 468,000 664,820 1.4206 0.291 0.291 0.293 0.289 0.293 2,280,864 0.2915 0.71%
2005-06-09 0 1.410 1.410 1.420 1.410 1.420 270,000 381,840 1.4142 0.289 0.289 0.291 0.289 0.291 1,315,883 0.2902 -2.08%
2005-06-08 0 1.440 1.420 1.440 1.430 1.440 812,000 1,161,240 1.4301 0.295 0.291 0.295 0.293 0.295 3,957,396 0.2934 -0.69%
2005-06-07 0 1.450 1.430 1.450 1.420 1.450 258,000 370,540 1.4362 0.298 0.293 0.298 0.291 0.298 1,257,399 0.2947 2.11%
2005-06-06 0 1.420 1.420 1.430 1.410 1.420 510,000 721,160 1.4140 0.291 0.291 0.293 0.289 0.291 2,485,557 0.2901 0.71%
2005-06-03 0 1.410 1.400 1.420 1.400 1.410 288,000 405,580 1.4083 0.289 0.287 0.291 0.287 0.289 1,403,609 0.2890 -0.70%
2005-06-02 0 1.420 1.410 1.420 1.400 1.420 196,000 275,040 1.4033 0.291 0.289 0.291 0.287 0.291 955,234 0.2879 1.43%
2005-06-01 0 1.400 1.390 1.410 1.400 1.400 441,000 617,360 1.3999 0.287 0.285 0.289 0.287 0.287 2,149,276 0.2872 0.00%
2005-05-31 0 1.400 1.410 1.420 1.400 1.420 152,000 213,600 1.4053 0.287 0.289 0.291 0.287 0.291 740,793 0.2883 -2.10%
2005-05-30 0 1.430 1.410 1.430 1.400 1.430 364,000 512,340 1.4075 0.293 0.289 0.293 0.287 0.293 1,774,005 0.2888 2.88%
2005-05-27 0 1.390 1.370 1.390 1.370 1.390 84,000 115,320 1.3729 0.285 0.281 0.285 0.281 0.285 409,386 0.2817 0.72%
2005-05-26 0 1.380 1.370 1.380 1.380 1.380 30,000 41,400 1.3800 0.283 0.281 0.283 0.283 0.283 146,209 0.2832 1.47%
2005-05-25 0 1.360 1.360 1.370 1.360 1.380 320,000 436,100 1.3628 0.279 0.279 0.281 0.279 0.283 1,559,565 0.2796 -1.45%
2005-05-24 0 1.380 1.380 1.390 1.370 1.380 312,000 429,940 1.3780 0.283 0.283 0.285 0.281 0.283 1,520,576 0.2827 0.73%
2005-05-23 0 1.370 1.360 1.380 1.370 1.380 170,000 233,100 1.3712 0.281 0.279 0.283 0.281 0.283 828,519 0.2813 0.00%
2005-05-20 0 1.370 1.360 1.380 1.360 1.370 200,000 273,700 1.3685 0.281 0.279 0.283 0.279 0.281 974,728 0.2808 1.48%
2005-05-19 0 1.350 1.340 1.380 1.350 1.390 82,000 112,760 1.3751 0.277 0.275 0.283 0.277 0.285 399,639 0.2822 -2.17%
2005-05-18 0 1.380 1.360 1.380 1.360 1.380 304,000 415,160 1.3657 0.283 0.279 0.283 0.279 0.283 1,481,587 0.2802 -1.43%
2005-05-17 0 1.400 1.380 1.400 1.380 1.400 618,000 856,860 1.3865 0.287 0.283 0.287 0.283 0.287 3,011,910 0.2845 0.00%
2005-05-13 0 1.400 1.400 1.410 1.400 1.440 960,000 1,353,080 1.4095 0.287 0.287 0.289 0.287 0.295 4,678,695 0.2892 -2.78%
2005-05-12 0 1.440 1.440 1.450 1.440 1.450 214,000 308,360 1.4409 0.295 0.295 0.298 0.295 0.298 1,042,959 0.2957 -0.69%
2005-05-11 0 1.450 1.430 1.450 1.440 1.460 636,000 921,000 1.4481 0.298 0.293 0.298 0.295 0.300 3,099,636 0.2971 0.69%
2005-05-10 0 1.440 1.440 1.450 1.440 1.460 1,134,000 1,641,560 1.4476 0.295 0.295 0.298 0.295 0.300 5,526,709 0.2970 -1.37%
2005-05-09 0 1.460 1.450 1.460 1.410 1.460 862,000 1,233,100 1.4305 0.300 0.298 0.300 0.289 0.300 4,201,078 0.2935 5.04%
2005-05-06 0 1.390 1.390 1.400 1.390 1.410 184,000 256,520 1.3941 0.285 0.285 0.287 0.285 0.289 896,750 0.2861 -0.71%
2005-05-05 0 1.400 1.400 1.410 1.390 1.420 1,582,000 2,214,200 1.3996 0.287 0.287 0.289 0.285 0.291 7,710,100 0.2872 -2.10%
2005-05-04 0 1.430 1.420 1.430 1.410 1.440 1,668,000 2,373,920 1.4232 0.293 0.291 0.293 0.289 0.295 8,129,233 0.2920 0.00%
2005-05-03 0 1.430 1.430 1.440 1.360 1.440 1,708,000 2,375,380 1.3907 0.293 0.293 0.295 0.279 0.295 8,324,178 0.2854 4.38%
2005-04-29 0 1.370 1.350 1.370 1.340 1.370 870,000 1,176,020 1.3517 0.281 0.277 0.281 0.275 0.281 4,240,067 0.2774 2.24%
2005-04-28 0 1.340 1.340 1.350 1.340 1.360 704,000 945,160 1.3426 0.275 0.275 0.277 0.275 0.279 3,431,043 0.2755 0.00%
2005-04-27 0 1.340 1.330 1.350 1.340 1.340 430,000 576,200 1.3400 0.275 0.273 0.277 0.275 0.275 2,095,666 0.2749 -0.74%
2005-04-26 0 1.350 1.350 1.360 1.350 1.370 824,000 1,124,980 1.3653 0.277 0.277 0.279 0.277 0.281 4,015,880 0.2801 -0.74%
2005-04-25 0 1.360 1.350 1.360 1.320 1.360 1,074,000 1,453,120 1.3530 0.279 0.277 0.279 0.271 0.279 5,234,290 0.2776 3.82%
2005-04-22 0 1.310 1.310 1.330 1.310 1.330 280,000 370,060 1.3216 0.269 0.269 0.273 0.269 0.273 1,364,619 0.2712 0.77%
2005-04-21 0 1.300 1.300 1.310 1.290 1.300 48,000 62,300 1.2979 0.267 0.267 0.269 0.265 0.267 233,935 0.2663 0.78%
2005-04-20 0 1.290 1.290 1.310 1.290 1.320 638,000 833,520 1.3065 0.265 0.265 0.269 0.265 0.271 3,109,383 0.2681 -0.77%
2005-04-19 0 1.300 1.300 1.310 1.270 1.310 248,000 321,860 1.2978 0.267 0.267 0.269 0.261 0.269 1,208,663 0.2663 1.56%
2005-04-18 0 1.280 1.270 1.290 1.260 1.300 632,000 807,860 1.2783 0.263 0.261 0.265 0.259 0.267 3,080,141 0.2623 -2.29%
2005-04-15 0 1.310 1.300 1.310 1.300 1.310 426,000 556,360 1.3060 0.269 0.267 0.269 0.267 0.269 2,076,171 0.2680 0.77%
2005-04-14 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.267 0.267 0.269 0.267 0.267 341,155 0.2667 0.00%
2005-04-13 0 1.300 1.300 1.320 1.300 1.300 52,000 67,600 1.3000 0.267 0.267 0.271 0.267 0.267 253,429 0.2667 0.00%
2005-04-12 0 1.300 1.300 1.310 1.300 1.310 618,000 805,400 1.3032 0.267 0.267 0.269 0.267 0.269 3,011,910 0.2674 -1.52%
2005-04-11 0 1.320 1.320 1.330 1.320 1.320 166,000 219,120 1.3200 0.271 0.271 0.273 0.271 0.271 809,024 0.2708 0.00%
2005-04-08 0 1.320 1.310 1.330 1.310 1.320 50,000 65,800 1.3160 0.271 0.269 0.273 0.269 0.271 243,682 0.2700 0.76%
2005-04-07 0 1.310 1.310 1.320 1.310 1.330 300,000 394,740 1.3158 0.269 0.269 0.271 0.269 0.273 1,462,092 0.2700 0.00%
2005-04-06 0 1.310 1.310 1.330 1.300 1.330 706,000 924,260 1.3092 0.269 0.269 0.273 0.267 0.273 3,440,790 0.2686 -1.50%
2005-04-04 0 1.330 1.320 1.330 1.300 1.340 1,434,000 1,893,640 1.3205 0.273 0.271 0.273 0.267 0.275 6,988,801 0.2710 0.00%
2005-04-01 0 1.330 1.320 1.330 1.320 1.370 510,000 678,600 1.3306 0.273 0.271 0.273 0.271 0.281 2,485,557 0.2730 0.00%
2005-03-31 0 1.330 1.330 1.340 1.330 1.340 328,000 438,820 1.3379 0.273 0.273 0.275 0.273 0.275 1,598,554 0.2745 0.76%
2005-03-30 0 1.320 1.320 1.340 1.310 1.320 200,000 263,400 1.3170 0.271 0.271 0.275 0.269 0.271 974,728 0.2702 0.00%
2005-03-29 0 1.320 1.310 1.330 1.310 1.340 504,000 663,720 1.3169 0.271 0.269 0.273 0.269 0.275 2,456,315 0.2702 -0.75%
2005-03-24 0 1.330 1.320 1.340 1.320 1.340 156,000 207,920 1.3328 0.273 0.271 0.275 0.271 0.275 760,288 0.2735 -0.75%
2005-03-23 0 1.340 1.330 1.340 1.310 1.340 712,000 943,760 1.3255 0.275 0.273 0.275 0.269 0.275 3,470,032 0.2720 0.75%
2005-03-22 0 1.330 1.330 1.340 1.320 1.350 584,000 783,060 1.3409 0.273 0.273 0.275 0.271 0.277 2,846,206 0.2751 -1.48%
2005-03-21 0 1.350 1.340 1.350 1.330 1.360 1,320,000 1,777,980 1.3470 0.277 0.275 0.277 0.273 0.279 6,433,206 0.2764 0.75%
2005-03-18 0 1.340 1.320 1.340 1.310 1.340 372,000 493,340 1.3262 0.275 0.271 0.275 0.269 0.275 1,812,994 0.2721 -0.74%
2005-03-17 0 1.350 1.340 1.350 1.340 1.350 250,000 337,200 1.3488 0.277 0.275 0.277 0.275 0.277 1,218,410 0.2768 0.75%
2005-03-16 0 1.340 1.340 1.350 1.340 1.370 1,262,000 1,711,440 1.3561 0.275 0.275 0.277 0.275 0.281 6,150,535 0.2783 -0.74%
2005-03-15 0 1.350 1.340 1.360 1.330 1.370 1,722,000 2,322,140 1.3485 0.277 0.275 0.279 0.273 0.281 8,392,409 0.2767 0.00%
2005-03-14 0 1.350 1.340 1.350 1.330 1.350 222,000 297,000 1.3378 0.277 0.275 0.277 0.273 0.277 1,081,948 0.2745 0.75%
2005-03-11 0 1.340 1.340 1.350 1.340 1.350 220,000 295,800 1.3445 0.275 0.275 0.277 0.275 0.277 1,072,201 0.2759 -1.47%
2005-03-10 0 1.360 1.350 1.370 1.350 1.370 382,000 520,160 1.3617 0.279 0.277 0.281 0.277 0.281 1,861,731 0.2794 -0.73%
2005-03-09 0 1.370 1.370 1.380 1.350 1.380 1,634,000 2,224,420 1.3613 0.281 0.281 0.283 0.277 0.283 7,963,529 0.2793 2.24%
2005-03-08 0 1.340 1.340 1.360 1.340 1.380 1,042,000 1,415,020 1.3580 0.275 0.275 0.279 0.275 0.283 5,078,334 0.2786 -2.90%
2005-03-07 0 1.380 1.370 1.380 1.370 1.420 1,936,000 2,690,080 1.3895 0.283 0.281 0.283 0.281 0.291 9,435,369 0.2851 1.47%
2005-03-04 0 1.360 1.330 1.360 1.330 1.360 1,585,000 2,130,240 1.3440 0.279 0.273 0.279 0.273 0.279 7,724,721 0.2758 3.03%
2005-03-03 0 1.320 1.310 1.330 1.310 1.320 547,000 720,270 1.3168 0.271 0.269 0.273 0.269 0.271 2,665,882 0.2702 0.00%
2005-03-02 0 1.320 1.310 1.320 1.310 1.330 690,000 908,900 1.3172 0.271 0.269 0.271 0.269 0.273 3,362,812 0.2703 0.00%
2005-03-01 0 1.320 1.310 1.320 1.300 1.330 978,000 1,286,620 1.3156 0.271 0.269 0.271 0.267 0.273 4,766,421 0.2699 -0.75%
2005-02-28 0 1.330 1.310 1.340 1.310 1.350 2,174,000 2,882,120 1.3257 0.273 0.269 0.275 0.269 0.277 10,595,295 0.2720 -1.48%
2005-02-25 0 1.350 1.350 1.360 1.350 1.370 1,098,000 1,493,500 1.3602 0.277 0.277 0.279 0.277 0.281 5,351,258 0.2791 -1.46%
2005-02-24 0 1.370 1.350 1.370 1.360 1.380 2,252,000 3,078,260 1.3669 0.281 0.277 0.281 0.279 0.283 10,975,439 0.2805 0.74%
2005-02-23 0 1.360 1.360 1.370 1.350 1.370 268,000 365,000 1.3619 0.279 0.279 0.281 0.277 0.281 1,306,136 0.2795 -0.73%
2005-02-22 0 1.370 1.360 1.370 1.340 1.370 497,000 672,160 1.3524 0.281 0.279 0.281 0.275 0.281 2,422,199 0.2775 2.24%
2005-02-21 0 1.340 1.330 1.350 1.320 1.340 574,000 766,280 1.3350 0.275 0.273 0.277 0.271 0.275 2,797,470 0.2739 1.52%
2005-02-18 0 1.320 1.310 1.320 1.320 1.340 154,000 205,360 1.3335 0.271 0.269 0.271 0.271 0.275 750,541 0.2736 -1.49%
2005-02-17 0 1.340 1.310 1.340 1.300 1.400 2,932,000 3,905,700 1.3321 0.275 0.269 0.275 0.267 0.287 14,289,515 0.2733 0.00%
2005-02-16 0 1.340 1.340 1.350 1.340 1.380 1,076,000 1,464,660 1.3612 0.275 0.275 0.277 0.275 0.283 5,244,037 0.2793 -0.74%
2005-02-15 0 1.350 1.340 1.350 1.300 1.350 1,434,000 1,894,800 1.3213 0.277 0.275 0.277 0.267 0.277 6,988,801 0.2711 3.85%
2005-02-14 0 1.300 1.300 1.310 1.300 1.320 312,000 407,520 1.3062 0.267 0.267 0.269 0.267 0.271 1,520,576 0.2680 0.00%
2005-02-08 0 1.300 1.290 1.300 1.290 1.300 206,000 266,820 1.2952 0.267 0.265 0.267 0.265 0.267 1,003,970 0.2658 0.00%
2005-02-07 0 1.300 1.300 1.310 1.260 1.310 1,142,000 1,470,620 1.2878 0.267 0.267 0.269 0.259 0.269 5,565,698 0.2642 3.17%
2005-02-04 0 1.260 1.250 1.260 1.220 1.270 862,000 1,079,020 1.2518 0.259 0.256 0.259 0.250 0.261 4,201,078 0.2568 4.13%
2005-02-03 0 1.210 1.210 1.220 1.200 1.210 176,000 212,040 1.2048 0.248 0.248 0.250 0.246 0.248 857,761 0.2472 1.68%
2005-02-02 0 1.190 1.190 1.210 1.190 1.200 268,000 320,200 1.1948 0.244 0.244 0.248 0.244 0.246 1,306,136 0.2452 -0.83%
2005-02-01 0 1.200 1.200 1.210 1.200 1.200 270,000 324,000 1.2000 0.246 0.246 0.248 0.246 0.246 1,315,883 0.2462 -0.83%
2005-01-31 0 1.210 1.210 1.220 1.190 1.230 634,000 761,700 1.2014 0.248 0.248 0.250 0.244 0.252 3,089,888 0.2465 1.68%
2005-01-28 0 1.190 1.180 1.190 1.180 1.190 190,000 225,900 1.1889 0.244 0.242 0.244 0.242 0.244 925,992 0.2440 0.85%
2005-01-27 0 1.180 1.180 1.190 1.170 1.190 420,000 494,580 1.1776 0.242 0.242 0.244 0.240 0.244 2,046,929 0.2416 -0.84%
2005-01-26 0 1.190 1.170 1.190 - - 0 0 - 0.244 0.240 0.244 - - 0 - 0.00%
2005-01-25 0 1.190 1.180 1.190 1.180 1.200 258,000 307,020 1.1900 0.244 0.242 0.244 0.242 0.246 1,257,399 0.2442 -0.83%
2005-01-24 0 1.200 1.200 1.210 1.190 1.200 232,000 277,700 1.1970 0.246 0.246 0.248 0.244 0.246 1,130,685 0.2456 0.00%
2005-01-21 0 1.200 1.190 1.200 1.190 1.200 430,000 513,400 1.1940 0.246 0.244 0.246 0.244 0.246 2,095,666 0.2450 -0.83%
2005-01-20 0 1.210 1.210 1.220 1.190 1.210 498,000 598,080 1.2010 0.248 0.248 0.250 0.244 0.248 2,427,073 0.2464 0.00%
2005-01-19 0 1.210 1.210 1.220 1.200 1.220 726,000 878,360 1.2099 0.248 0.248 0.250 0.246 0.250 3,538,263 0.2482 -0.82%
2005-01-18 0 1.220 1.210 1.220 1.190 1.230 1,902,000 2,303,000 1.2108 0.250 0.248 0.250 0.244 0.252 9,269,665 0.2484 3.39%
2005-01-17 0 1.180 1.180 1.200 1.180 1.200 738,000 874,000 1.1843 0.242 0.242 0.246 0.242 0.246 3,596,747 0.2430 -0.84%
2005-01-14 0 1.190 1.180 1.200 1.170 1.200 1,220,000 1,443,820 1.1835 0.244 0.242 0.246 0.240 0.246 5,945,842 0.2428 0.85%
2005-01-13 0 1.180 1.180 1.190 1.170 1.180 452,000 532,860 1.1789 0.242 0.242 0.244 0.240 0.242 2,202,886 0.2419 0.85%
2005-01-12 0 1.170 1.170 1.180 1.170 1.200 10,787,000 12,129,590 1.1245 0.240 0.240 0.242 0.240 0.246 52,571,963 0.2307 -0.85%
2005-01-11 0 1.180 1.180 1.190 1.150 1.190 1,223,000 1,439,220 1.1768 0.242 0.242 0.244 0.236 0.244 5,960,463 0.2415 2.61%
2005-01-10 0 1.150 1.150 1.160 1.140 1.160 560,000 644,500 1.1509 0.236 0.236 0.238 0.234 0.238 2,729,239 0.2361 0.00%
2005-01-07 0 1.150 1.140 1.150 1.130 1.180 1,356,000 1,562,760 1.1525 0.236 0.234 0.236 0.232 0.242 6,608,657 0.2365 2.68%
2005-01-06 0 1.120 1.110 1.120 1.100 1.120 724,000 804,120 1.1107 0.230 0.228 0.230 0.226 0.230 3,528,516 0.2279 1.82%
2005-01-05 0 1.100 1.090 1.110 1.090 1.100 472,000 515,380 1.0919 0.226 0.224 0.228 0.224 0.226 2,300,358 0.2240 -0.90%
2005-01-04 0 1.110 1.100 1.120 1.090 1.110 1,110,000 1,219,960 1.0991 0.228 0.226 0.230 0.224 0.228 5,409,741 0.2255 0.91%
2005-01-03 0 1.100 1.100 1.110 1.100 1.100 320,000 352,000 1.1000 0.226 0.226 0.228 0.226 0.226 1,559,565 0.2257 0.92%
2004-12-31 0 1.090 1.090 1.100 1.080 1.090 40,000 43,300 1.0825 0.224 0.224 0.226 0.222 0.224 194,946 0.2221 0.93%
2004-12-30 0 1.080 1.070 1.100 1.080 1.100 146,000 157,980 1.0821 0.222 0.220 0.226 0.222 0.226 711,552 0.2220 -1.82%
2004-12-29 0 1.100 1.090 1.100 1.090 1.100 140,000 152,900 1.0921 0.226 0.224 0.226 0.224 0.226 682,310 0.2241 0.92%
2004-12-28 0 1.090 1.090 1.100 1.080 1.090 142,000 154,600 1.0887 0.224 0.224 0.226 0.222 0.224 692,057 0.2234 -0.91%
2004-12-24 0 1.100 1.100 1.110 1.100 1.100 164,000 180,400 1.1000 0.226 0.226 0.228 0.226 0.226 799,277 0.2257 -0.90%
2004-12-23 0 1.110 1.110 1.120 1.090 1.120 356,000 392,740 1.1032 0.228 0.228 0.230 0.224 0.230 1,735,016 0.2264 1.83%
2004-12-22 0 1.090 1.090 1.100 1.090 1.100 530,000 579,900 1.0942 0.224 0.224 0.226 0.224 0.226 2,583,030 0.2245 -0.91%
2004-12-21 0 1.100 1.100 1.110 1.100 1.110 416,000 458,200 1.1014 0.226 0.226 0.228 0.226 0.228 2,027,435 0.2260 0.92%
2004-12-20 0 1.090 1.090 1.110 1.090 1.100 764,000 837,040 1.0956 0.224 0.224 0.228 0.224 0.226 3,723,462 0.2248 0.00%
2004-12-17 0 1.090 1.090 1.110 1.080 1.090 120,000 130,640 1.0887 0.224 0.224 0.228 0.222 0.224 584,837 0.2234 0.00%
2004-12-16 0 1.090 1.090 1.100 1.090 1.120 420,000 466,600 1.1110 0.224 0.224 0.226 0.224 0.230 2,046,929 0.2280 -2.68%
2004-12-15 0 1.120 1.120 1.130 1.120 1.130 260,000 292,900 1.1265 0.230 0.230 0.232 0.230 0.232 1,267,147 0.2311 -0.88%
2004-12-14 0 1.130 1.120 1.130 1.090 1.140 1,270,000 1,425,420 1.1224 0.232 0.230 0.232 0.224 0.234 6,189,524 0.2303 4.15%
2004-12-13 0 1.110 1.090 1.110 1.090 1.120 268,000 295,140 1.1013 0.223 0.219 0.223 0.219 0.225 1,336,231 0.2209 2.78%
2004-12-10 0 1.080 1.080 1.090 1.080 1.100 596,000 654,100 1.0975 0.217 0.217 0.219 0.217 0.221 2,971,618 0.2201 -0.92%
2004-12-09 0 1.090 1.090 1.100 1.070 1.100 668,000 725,880 1.0866 0.219 0.219 0.221 0.215 0.221 3,330,606 0.2179 -0.91%
2004-12-08 0 1.100 1.090 1.110 1.080 1.130 1,670,000 1,835,980 1.0994 0.221 0.219 0.223 0.217 0.227 8,326,514 0.2205 -3.51%
2004-12-07 0 1.140 1.140 1.150 1.130 1.150 478,000 545,000 1.1402 0.229 0.229 0.231 0.227 0.231 2,383,278 0.2287 0.00%
2004-12-06 0 1.140 1.140 1.150 1.130 1.170 792,000 903,760 1.1411 0.229 0.229 0.231 0.227 0.235 3,948,862 0.2289 -1.72%
2004-12-03 0 1.160 1.150 1.160 1.140 1.200 1,832,000 2,126,940 1.1610 0.233 0.231 0.233 0.229 0.241 9,134,236 0.2329 -2.52%
2004-12-02 0 1.190 1.180 1.190 1.140 1.190 3,942,000 4,600,860 1.1671 0.239 0.237 0.239 0.229 0.239 19,654,562 0.2341 4.39%
2004-12-01 0 1.140 1.130 1.140 1.100 1.160 3,332,000 3,778,800 1.1341 0.229 0.227 0.229 0.221 0.233 16,613,141 0.2275 1.79%
2004-11-30 0 1.120 1.110 1.120 1.050 1.140 6,766,000 7,524,040 1.1120 0.225 0.223 0.225 0.211 0.229 33,734,847 0.2230 6.67%
2004-11-29 0 1.050 1.040 1.050 1.040 1.060 1,412,000 1,480,620 1.0486 0.211 0.209 0.211 0.209 0.213 7,040,143 0.2103 0.00%
2004-11-26 0 1.050 1.040 1.060 1.030 1.060 1,324,000 1,381,840 1.0437 0.211 0.209 0.213 0.207 0.213 6,601,380 0.2093 3.96%
2004-11-25 0 1.010 1.010 1.030 0.990 1.030 922,000 938,220 1.0176 0.203 0.203 0.207 0.199 0.207 4,597,034 0.2041 2.02%
2004-11-24 0 0.990 0.980 0.990 0.990 0.990 858,000 849,720 0.9903 0.199 0.197 0.199 0.199 0.199 4,277,934 0.1986 0.00%
2004-11-23 0 0.990 0.980 0.990 0.980 0.990 526,000 520,440 0.9894 0.199 0.197 0.199 0.197 0.199 2,622,603 0.1984 0.00%
2004-11-22 0 0.990 0.980 0.990 0.990 0.990 368,000 364,320 0.9900 0.199 0.197 0.199 0.199 0.199 1,834,825 0.1986 1.02%
2004-11-19 0 0.980 0.980 0.990 0.980 0.990 232,000 229,460 0.9891 0.197 0.197 0.199 0.197 0.199 1,156,737 0.1984 -1.01%
2004-11-18 0 0.990 0.980 0.990 0.980 0.990 470,000 465,000 0.9894 0.199 0.197 0.199 0.197 0.199 2,343,390 0.1984 2.06%
2004-11-17 0 0.970 0.970 0.990 0.970 0.980 790,000 772,900 0.9784 0.195 0.195 0.199 0.195 0.197 3,938,890 0.1962 -1.02%
2004-11-16 0 0.980 0.970 0.990 0.980 0.990 540,000 531,800 0.9848 0.197 0.195 0.199 0.197 0.199 2,692,406 0.1975 -1.01%
2004-11-15 0 0.990 0.980 0.990 0.980 0.990 548,000 542,320 0.9896 0.199 0.197 0.199 0.197 0.199 2,732,293 0.1985 0.00%
2004-11-12 0 0.990 0.980 0.990 0.980 0.990 648,000 635,240 0.9803 0.199 0.197 0.199 0.197 0.199 3,230,887 0.1966 1.02%
2004-11-11 0 0.980 0.970 0.980 0.970 0.990 408,000 400,540 0.9817 0.197 0.195 0.197 0.195 0.199 2,034,262 0.1969 -1.01%
2004-11-10 0 0.990 0.980 0.990 0.990 0.990 260,000 257,400 0.9900 0.199 0.197 0.199 0.199 0.199 1,296,344 0.1986 0.00%
2004-11-09 0 0.990 0.980 0.990 0.980 0.990 334,000 330,480 0.9895 0.199 0.197 0.199 0.197 0.199 1,665,303 0.1985 0.00%
2004-11-08 0 0.990 0.990 1.000 0.980 0.990 616,000 609,380 0.9893 0.199 0.199 0.201 0.197 0.199 3,071,337 0.1984 0.00%
2004-11-05 0 0.990 0.980 0.990 0.990 0.990 700,000 693,000 0.9900 0.199 0.197 0.199 0.199 0.199 3,490,156 0.1986 0.00%
2004-11-04 0 0.990 0.990 1.000 0.990 1.000 760,000 759,220 0.9990 0.199 0.199 0.201 0.199 0.201 3,789,312 0.2004 -1.00%
2004-11-03 0 1.000 0.990 1.000 1.000 1.010 662,000 662,900 1.0014 0.201 0.199 0.201 0.201 0.203 3,300,690 0.2008 0.00%
2004-11-02 0 1.000 0.990 1.000 0.990 1.020 292,000 291,140 0.9971 0.201 0.199 0.201 0.199 0.205 1,455,894 0.2000 0.00%
2004-11-01 0 1.000 0.990 1.010 0.980 1.010 294,000 293,720 0.9990 0.201 0.199 0.203 0.197 0.203 1,465,865 0.2004 0.00%
2004-10-29 0 1.000 0.990 1.000 0.990 1.000 62,000 61,600 0.9935 0.201 0.199 0.201 0.199 0.201 309,128 0.1993 1.01%
2004-10-28 0 0.990 0.990 1.000 0.980 0.990 184,000 181,660 0.9873 0.199 0.199 0.201 0.197 0.199 917,412 0.1980 0.00%
2004-10-27 0 0.990 0.990 1.000 0.990 0.990 30,000 29,700 0.9900 0.199 0.199 0.201 0.199 0.199 149,578 0.1986 -1.00%
2004-10-26 0 1.000 0.980 1.000 0.920 1.000 40,000 39,200 0.9800 0.201 0.197 0.201 0.185 0.201 199,437 0.1966 2.04%
2004-10-25 0 0.980 0.980 0.990 0.980 1.000 412,000 406,760 0.9873 0.197 0.197 0.199 0.197 0.201 2,054,206 0.1980 -2.00%
2004-10-21 0 1.000 1.000 1.010 1.000 1.010 306,000 308,000 1.0065 0.201 0.201 0.203 0.201 0.203 1,525,697 0.2019 -0.99%
2004-10-20 0 1.010 1.010 1.030 1.010 1.010 116,000 117,160 1.0100 0.203 0.203 0.207 0.203 0.203 578,369 0.2026 -1.94%
2004-10-19 0 1.030 1.010 1.030 1.010 1.030 130,000 131,600 1.0123 0.207 0.203 0.207 0.203 0.207 648,172 0.2030 0.98%
2004-10-18 0 1.020 1.010 1.040 1.020 1.020 80,000 81,600 1.0200 0.205 0.203 0.209 0.205 0.205 398,875 0.2046 0.00%
2004-10-15 0 1.020 1.010 1.020 1.010 1.040 302,000 307,620 1.0186 0.205 0.203 0.205 0.203 0.209 1,505,753 0.2043 0.00%
2004-10-14 0 1.020 1.010 1.040 1.010 1.020 358,000 363,620 1.0157 0.205 0.203 0.209 0.203 0.205 1,784,965 0.2037 0.99%
2004-10-13 0 1.010 1.010 1.030 1.010 1.020 138,000 139,980 1.0143 0.203 0.203 0.207 0.203 0.205 688,059 0.2034 -1.94%
2004-10-12 0 1.030 1.030 1.040 1.020 1.040 482,000 497,580 1.0323 0.207 0.207 0.209 0.205 0.209 2,403,221 0.2070 -0.96%
2004-10-11 0 1.040 1.030 1.040 1.020 1.040 400,000 412,400 1.0310 0.209 0.207 0.209 0.205 0.209 1,994,375 0.2068 1.96%
2004-10-08 0 1.020 1.020 1.030 1.010 1.050 580,000 590,000 1.0172 0.205 0.205 0.207 0.203 0.211 2,891,843 0.2040 -2.86%
2004-10-07 0 1.050 1.040 1.050 1.000 1.050 1,562,000 1,600,880 1.0249 0.211 0.209 0.211 0.201 0.211 7,788,033 0.2056 6.06%
2004-10-06 0 0.990 0.980 0.990 0.980 0.990 504,000 495,120 0.9824 0.199 0.197 0.199 0.197 0.199 2,512,912 0.1970 2.06%
2004-10-05 0 0.970 0.970 0.980 0.970 0.970 50,000 48,500 0.9700 0.195 0.195 0.197 0.195 0.195 249,297 0.1945 -1.02%
2004-10-04 0 0.980 0.970 0.980 0.980 1.000 294,000 289,400 0.9844 0.197 0.195 0.197 0.197 0.201 1,465,865 0.1974 0.00%
2004-09-30 0 0.980 0.950 0.990 0.950 0.980 324,000 312,080 0.9632 0.197 0.191 0.199 0.191 0.197 1,615,443 0.1932 3.16%
2004-09-28 0 0.950 0.950 0.960 0.940 0.960 200,000 190,100 0.9505 0.191 0.191 0.193 0.189 0.193 997,187 0.1906 -2.06%
2004-09-27 0 0.970 0.950 0.970 0.970 0.970 40,000 38,800 0.9700 0.195 0.191 0.195 0.195 0.195 199,437 0.1945 0.00%
2004-09-24 0 0.970 0.970 0.980 0.960 1.000 428,000 412,300 0.9633 0.195 0.195 0.197 0.193 0.201 2,133,981 0.1932 1.04%
2004-09-23 0 0.960 0.960 0.980 0.950 0.960 190,000 182,000 0.9579 0.193 0.193 0.197 0.191 0.193 947,328 0.1921 -1.03%
2004-09-22 0 0.970 0.970 0.980 0.970 0.970 132,000 128,040 0.9700 0.195 0.195 0.197 0.195 0.195 658,144 0.1945 0.00%
2004-09-21 0 0.970 0.970 0.980 0.970 0.970 180,000 174,600 0.9700 0.195 0.195 0.197 0.195 0.195 897,469 0.1945 -2.02%
2004-09-20 0 0.990 0.960 0.990 0.960 1.000 142,000 138,220 0.9734 0.199 0.193 0.199 0.193 0.201 708,003 0.1952 0.00%
2004-09-17 0 0.990 0.950 0.990 0.940 1.000 34,000 32,380 0.9524 0.199 0.191 0.199 0.189 0.201 169,522 0.1910 2.06%
2004-09-16 0 0.970 0.950 0.980 0.950 0.980 1,040,000 999,040 0.9606 0.195 0.191 0.197 0.191 0.197 5,185,374 0.1927 -1.02%
2004-09-15 0 0.980 0.980 0.990 0.950 0.980 664,000 641,580 0.9662 0.197 0.197 0.199 0.191 0.197 3,310,662 0.1938 3.16%
2004-09-14 0 0.950 0.940 0.950 0.940 0.950 104,000 97,960 0.9419 0.191 0.189 0.191 0.189 0.191 518,537 0.1889 1.06%
2004-09-13 0 0.940 0.930 0.950 0.940 0.940 50,000 47,000 0.9400 0.189 0.187 0.191 0.189 0.189 249,297 0.1885 2.17%
2004-09-10 0 0.920 0.920 0.950 0.920 0.920 54,000 49,680 0.9200 0.185 0.185 0.191 0.185 0.185 269,241 0.1845 -1.08%
2004-09-09 0 0.930 0.930 0.940 - - 0 0 - 0.187 0.187 0.189 - - 0 - 0.00%
2004-09-08 0 0.930 0.930 0.950 0.930 0.950 52,000 48,440 0.9315 0.187 0.187 0.191 0.187 0.191 259,269 0.1868 -1.06%
2004-09-07 0 0.940 0.930 0.950 0.940 0.950 160,000 150,700 0.9419 0.189 0.187 0.191 0.189 0.191 797,750 0.1889 0.00%
2004-09-06 0 0.940 0.940 0.950 0.940 0.960 588,000 556,780 0.9469 0.189 0.189 0.191 0.189 0.193 2,931,731 0.1899 0.00%
2004-09-03 0 0.940 0.940 0.950 0.930 0.950 342,000 321,500 0.9401 0.189 0.189 0.191 0.187 0.191 1,705,190 0.1885 2.17%
2004-09-02 0 0.920 0.920 0.940 0.920 0.930 14,000 12,920 0.9229 0.185 0.185 0.189 0.185 0.187 69,803 0.1851 -1.08%
2004-09-01 0 0.930 0.920 0.940 - - 0 0 - 0.187 0.185 0.189 - - 0 - 0.00%
2004-08-31 0 0.930 0.930 0.940 0.930 0.930 72,000 66,360 0.9217 0.187 0.187 0.189 0.187 0.187 358,987 0.1849 0.00%
2004-08-30 0 0.930 0.930 0.940 0.930 0.940 94,000 87,460 0.9304 0.187 0.187 0.189 0.187 0.189 468,678 0.1866 -1.06%
2004-08-27 0 0.940 0.940 0.950 0.930 0.930 150,000 139,500 0.9300 0.189 0.189 0.191 0.187 0.187 747,890 0.1865 -1.05%
2004-08-26 0 0.950 0.950 0.960 0.900 0.960 208,000 195,720 0.9410 0.191 0.191 0.193 0.181 0.193 1,037,075 0.1887 0.00%
2004-08-25 0 0.950 0.940 0.960 0.930 0.950 570,000 535,700 0.9398 0.191 0.189 0.193 0.187 0.191 2,841,984 0.1885 0.00%
2004-08-24 0 0.950 0.910 0.960 0.930 0.950 38,000 35,940 0.9458 0.191 0.183 0.193 0.187 0.191 189,466 0.1897 2.15%
2004-08-23 0 0.930 0.920 0.930 0.910 0.930 246,000 223,940 0.9103 0.187 0.185 0.187 0.183 0.187 1,226,540 0.1826 -1.06%
2004-08-20 0 0.940 0.920 0.940 0.920 0.950 24,000 22,200 0.9250 0.189 0.185 0.189 0.185 0.191 119,662 0.1855 2.17%
2004-08-19 0 0.920 0.920 0.960 0.920 0.920 2,000 1,840 0.9200 0.185 0.185 0.193 0.185 0.185 9,972 0.1845 0.00%
2004-08-18 0 0.920 0.920 0.960 0.910 0.950 62,000 56,980 0.9190 0.185 0.185 0.193 0.183 0.191 309,128 0.1843 0.00%
2004-08-17 0 0.920 0.920 0.930 0.910 0.910 18,000 16,380 0.9100 0.185 0.185 0.187 0.183 0.183 89,747 0.1825 1.10%
2004-08-16 0 0.910 0.910 0.920 0.910 0.920 94,000 86,040 0.9153 0.183 0.183 0.185 0.183 0.185 468,678 0.1836 -1.09%
2004-08-13 0 0.920 0.920 0.940 0.920 0.920 160,000 147,200 0.9200 0.185 0.185 0.189 0.185 0.185 797,750 0.1845 -1.08%
2004-08-12 0 0.930 0.920 0.940 0.920 0.930 140,000 130,000 0.9286 0.187 0.185 0.189 0.185 0.187 698,031 0.1862 0.00%
2004-08-11 0 0.930 0.930 0.940 0.930 0.940 186,000 174,180 0.9365 0.187 0.187 0.189 0.187 0.189 927,384 0.1878 -1.06%
2004-08-10 0 0.940 0.930 0.950 0.940 0.940 130,000 122,200 0.9400 0.189 0.187 0.191 0.189 0.189 648,172 0.1885 0.00%
2004-08-09 0 0.940 0.940 0.960 0.940 0.950 150,000 141,100 0.9407 0.189 0.189 0.193 0.189 0.191 747,890 0.1887 0.00%
2004-08-06 0 0.940 0.930 0.960 0.940 0.940 140,000 131,600 0.9400 0.189 0.187 0.193 0.189 0.189 698,031 0.1885 0.00%
2004-08-05 0 0.940 0.930 0.940 0.910 0.940 540,000 497,920 0.9221 0.189 0.187 0.189 0.183 0.189 2,692,406 0.1849 1.08%
2004-08-04 0 0.930 0.930 0.940 0.930 0.940 88,000 81,940 0.9311 0.187 0.187 0.189 0.187 0.189 438,762 0.1868 -1.06%
2004-08-03 0 0.940 0.940 0.950 0.940 0.940 102,000 95,880 0.9400 0.189 0.189 0.191 0.189 0.189 508,566 0.1885 0.00%
2004-08-02 0 0.940 0.940 0.960 0.940 0.960 364,000 344,160 0.9455 0.189 0.189 0.193 0.189 0.193 1,814,881 0.1896 -2.08%
2004-07-30 0 0.960 0.960 0.980 0.960 0.970 88,000 84,580 0.9611 0.193 0.193 0.197 0.193 0.195 438,762 0.1928 0.00%
2004-07-29 0 0.960 0.960 0.970 0.950 0.980 152,000 146,220 0.9620 0.193 0.193 0.195 0.191 0.197 757,862 0.1929 0.52%
2004-07-28 0 1.000 0.990 1.000 0.990 1.010 480,000 479,000 0.9979 0.192 0.190 0.192 0.190 0.193 2,506,021 0.1911 -0.99%
2004-07-27 0 1.010 0.990 1.010 0.990 1.010 260,000 259,600 0.9985 0.193 0.190 0.193 0.190 0.193 1,357,428 0.1912 1.00%
2004-07-26 0 1.000 0.990 1.010 0.990 1.000 432,000 431,440 0.9987 0.192 0.190 0.193 0.190 0.192 2,255,418 0.1913 3.09%
2004-07-23 0 0.970 0.970 0.990 0.960 1.000 538,000 531,320 0.9876 0.186 0.186 0.190 0.184 0.192 2,808,831 0.1892 -2.02%
2004-07-22 0 0.990 0.990 1.020 0.990 0.990 30,000 29,700 0.9900 0.190 0.190 0.195 0.190 0.190 156,626 0.1896 3.13%
2004-07-21 0 0.960 0.960 0.990 0.960 0.990 998,000 971,440 0.9734 0.184 0.184 0.190 0.184 0.190 5,210,434 0.1864 -2.04%
2004-07-20 0 0.980 0.980 1.000 - - 0 0 - 0.188 0.188 0.192 - - 0 - 0.00%
2004-07-19 0 0.980 0.960 1.000 0.980 0.990 230,000 225,500 0.9804 0.188 0.184 0.192 0.188 0.190 1,200,801 0.1878 -2.00%
2004-07-16 0 1.000 0.990 1.000 0.980 1.020 130,000 129,780 0.9983 0.192 0.190 0.192 0.188 0.195 678,714 0.1912 2.04%
2004-07-15 0 0.980 0.970 1.000 0.980 1.000 264,000 260,600 0.9871 0.188 0.186 0.192 0.188 0.192 1,378,311 0.1891 -1.01%
2004-07-14 0 0.990 0.990 1.000 0.980 1.030 672,000 668,560 0.9949 0.190 0.190 0.192 0.188 0.197 3,508,429 0.1906 -1.00%
2004-07-13 0 1.000 1.000 1.020 0.980 1.040 1,686,000 1,688,580 1.0015 0.192 0.192 0.195 0.188 0.199 8,802,397 0.1918 -3.85%
2004-07-12 0 1.040 1.030 1.040 1.040 1.090 1,310,000 1,372,360 1.0476 0.199 0.197 0.199 0.199 0.209 6,839,348 0.2007 -0.95%
2004-07-09 0 1.050 1.040 1.050 1.010 1.080 4,146,000 4,334,600 1.0455 0.201 0.199 0.201 0.193 0.207 21,645,752 0.2003 5.00%
2004-07-08 0 1.000 0.990 1.000 0.990 1.020 2,098,000 2,098,100 1.0000 0.192 0.190 0.192 0.190 0.195 10,953,398 0.1915 -1.96%
2004-07-07 0 1.020 1.010 1.020 0.970 1.020 290,000 288,140 0.9936 0.195 0.193 0.195 0.186 0.195 1,514,054 0.1903 4.08%
2004-07-06 0 0.980 0.980 0.990 0.980 1.040 1,942,000 1,976,220 1.0176 0.188 0.188 0.190 0.188 0.199 10,138,941 0.1949 -2.97%
2004-07-05 0 1.010 1.010 1.020 0.910 1.030 1,328,000 1,306,600 0.9839 0.193 0.193 0.195 0.174 0.197 6,933,323 0.1885 10.99%
2004-07-02 0 0.910 0.900 0.910 0.870 0.920 712,000 633,140 0.8892 0.174 0.172 0.174 0.167 0.176 3,717,264 0.1703 3.41%
2004-06-30 0 0.880 0.880 0.890 0.830 0.880 672,000 575,660 0.8566 0.169 0.169 0.170 0.159 0.169 3,508,429 0.1641 6.02%
2004-06-29 0 0.830 0.820 0.840 0.820 0.870 944,000 800,000 0.8475 0.159 0.157 0.161 0.157 0.167 4,928,507 0.1623 -4.60%
2004-06-28 0 0.870 0.860 0.880 0.870 0.910 838,000 748,100 0.8927 0.167 0.165 0.169 0.167 0.174 4,375,094 0.1710 -3.33%
2004-06-25 0 0.900 0.880 0.910 0.890 0.900 638,000 572,200 0.8969 0.172 0.169 0.174 0.170 0.172 3,330,919 0.1718 0.00%
2004-06-24 0 0.900 0.870 0.900 0.900 0.900 14,000 12,600 0.9000 0.172 0.167 0.172 0.172 0.172 73,092 0.1724 3.45%
2004-06-23 0 0.870 0.870 0.880 0.850 0.880 210,000 181,800 0.8657 0.167 0.167 0.169 0.163 0.169 1,096,384 0.1658 4.82%
2004-06-21 0 0.830 0.830 0.880 0.830 0.830 28,000 23,240 0.8300 0.159 0.159 0.169 0.159 0.159 146,185 0.1590 -1.19%
2004-06-18 0 0.840 0.830 0.850 0.820 0.880 726,000 616,120 0.8487 0.161 0.159 0.163 0.157 0.169 3,790,356 0.1625 -6.67%
2004-06-17 0 0.900 0.880 0.910 0.900 0.930 338,000 308,980 0.9141 0.172 0.169 0.174 0.172 0.178 1,764,656 0.1751 0.00%
2004-06-16 0 0.900 0.900 0.930 - - 0 0 - 0.172 0.172 0.178 - - 0 - 2.27%
2004-06-15 0 0.880 0.880 0.920 - - 0 0 - 0.169 0.169 0.176 - - 0 - 0.00%
2004-06-14 0 0.880 0.880 0.910 0.880 0.910 70,000 63,100 0.9014 0.169 0.169 0.174 0.169 0.174 365,461 0.1727 -4.35%
2004-06-11 0 0.920 0.910 0.920 0.900 0.920 434,000 393,700 0.9071 0.176 0.174 0.176 0.172 0.176 2,265,860 0.1738 -1.08%
2004-06-10 0 0.930 0.920 0.940 0.920 0.940 156,000 145,720 0.9341 0.178 0.176 0.180 0.176 0.180 814,457 0.1789 -1.06%
2004-06-09 0 0.940 0.930 0.980 0.940 0.940 20,000 18,800 0.9400 0.180 0.178 0.188 0.180 0.180 104,418 0.1800 0.00%
2004-06-08 0 0.940 0.930 0.940 0.930 0.950 386,000 362,300 0.9386 0.180 0.178 0.180 0.178 0.182 2,015,258 0.1798 -1.05%
2004-06-07 0 0.950 0.920 0.980 - - 0 0 - 0.182 0.176 0.188 - - 0 - 0.00%
2004-06-04 0 0.950 0.950 0.980 - - 0 0 - 0.182 0.182 0.188 - - 0 - 0.00%
2004-06-03 0 0.950 0.930 0.950 0.950 0.950 74,000 70,300 0.9500 0.182 0.178 0.182 0.182 0.182 386,345 0.1820 0.00%
2004-06-02 0 0.950 0.950 0.990 - - 0 0 - 0.182 0.182 0.190 - - 0 - 2.15%
2004-06-01 0 0.930 0.910 0.930 0.930 1.000 406,000 390,360 0.9615 0.178 0.174 0.178 0.178 0.192 2,119,676 0.1842 -6.06%
2004-05-31 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.190 0.186 0.190 0.190 0.190 52,209 0.1896 0.00%
2004-05-28 0 0.990 0.960 1.000 - - 0 0 - 0.190 0.184 0.192 - - 0 - 0.00%
2004-05-27 0 0.990 0.960 0.990 0.950 0.990 266,000 256,020 0.9625 0.190 0.184 0.190 0.182 0.190 1,388,753 0.1844 5.32%
2004-05-25 0 0.940 0.940 0.960 0.940 0.950 60,000 56,760 0.9460 0.180 0.180 0.184 0.180 0.182 313,253 0.1812 -1.05%
2004-05-24 0 0.950 0.950 0.970 0.950 0.970 34,000 32,380 0.9524 0.182 0.182 0.186 0.182 0.186 177,510 0.1824 0.00%
2004-05-21 0 0.950 0.950 0.990 0.930 0.960 152,000 144,620 0.9514 0.182 0.182 0.190 0.178 0.184 793,573 0.1822 2.15%
2004-05-20 0 0.930 0.930 0.960 0.930 0.950 150,000 140,100 0.9340 0.178 0.178 0.184 0.178 0.182 783,131 0.1789 -2.11%
2004-05-19 0 0.950 0.950 0.960 0.920 0.960 118,000 111,860 0.9480 0.182 0.182 0.184 0.176 0.184 616,063 0.1816 5.56%
2004-05-18 0 0.900 0.900 0.950 0.900 0.900 30,000 27,000 0.9000 0.172 0.172 0.182 0.172 0.172 156,626 0.1724 0.00%
2004-05-17 0 0.900 0.860 0.930 0.900 0.900 52,000 46,800 0.9000 0.172 0.165 0.178 0.172 0.172 271,486 0.1724 -5.26%
2004-05-14 0 0.950 0.930 0.950 0.970 0.980 376,000 365,460 0.9720 0.182 0.178 0.182 0.186 0.188 1,963,049 0.1862 0.00%
2004-05-13 0 0.950 0.920 0.950 0.930 0.950 122,000 115,700 0.9484 0.182 0.176 0.182 0.178 0.182 636,947 0.1816 0.00%
2004-05-12 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.182 0.182 0.188 0.182 0.182 104,418 0.1820 -5.00%
2004-05-11 0 1.000 0.960 1.000 0.940 1.000 266,000 264,240 0.9934 0.192 0.184 0.192 0.180 0.192 1,388,753 0.1903 8.70%
2004-05-10 0 0.920 0.920 0.970 0.900 0.990 160,000 151,880 0.9493 0.176 0.176 0.186 0.172 0.190 835,340 0.1818 -6.12%
2004-05-07 0 0.980 0.970 0.980 0.970 0.990 100,000 97,300 0.9730 0.188 0.186 0.188 0.186 0.190 522,088 0.1864 -1.01%
2004-05-06 0 0.990 0.970 0.990 0.990 1.000 388,000 386,440 0.9960 0.190 0.186 0.190 0.190 0.192 2,025,700 0.1908 2.06%
2004-05-05 0 0.970 0.960 0.990 0.960 0.990 158,000 153,260 0.9700 0.186 0.184 0.190 0.184 0.190 824,898 0.1858 -1.02%
2004-05-04 0 0.980 0.980 1.000 0.980 1.000 546,000 543,240 0.9949 0.188 0.188 0.192 0.188 0.192 2,850,598 0.1906 -2.00%
2004-05-03 0 1.000 0.990 1.010 0.900 1.000 616,000 598,660 0.9719 0.192 0.190 0.193 0.172 0.192 3,216,060 0.1861 12.36%
2004-04-30 0 0.890 0.870 0.890 0.800 0.890 1,790,000 1,504,760 0.8406 0.170 0.167 0.170 0.153 0.170 9,345,368 0.1610 0.00%
2004-04-29 0 0.890 0.870 0.890 0.770 0.960 1,517,472 1,361,045 0.8969 0.170 0.167 0.170 0.147 0.184 7,922,533 0.1718 -9.18%
2004-04-28 0 0.980 0.970 0.980 0.980 1.010 1,616,000 1,610,540 0.9966 0.188 0.186 0.188 0.188 0.193 8,436,936 0.1909 0.00%
2004-04-27 0 0.980 0.970 0.980 0.960 1.040 932,000 930,740 0.9986 0.188 0.186 0.188 0.184 0.199 4,865,857 0.1913 -5.77%
2004-04-26 0 1.040 1.040 1.050 1.040 1.050 280,000 293,680 1.0489 0.199 0.199 0.201 0.199 0.201 1,461,845 0.2009 -3.70%
2004-04-23 0 1.080 1.060 1.090 1.070 1.090 442,000 474,640 1.0738 0.207 0.203 0.209 0.205 0.209 2,307,627 0.2057 0.93%
2004-04-22 0 1.070 1.070 1.090 1.070 1.070 80,000 85,600 1.0700 0.205 0.205 0.209 0.205 0.205 417,670 0.2049 1.90%
2004-04-21 0 1.050 1.050 1.080 1.050 1.110 70,000 75,600 1.0800 0.201 0.201 0.207 0.201 0.213 365,461 0.2069 -0.94%
2004-04-20 0 1.060 1.050 1.070 1.060 1.080 460,000 490,900 1.0672 0.203 0.201 0.205 0.203 0.207 2,401,603 0.2044 -1.85%
2004-04-19 0 1.080 1.070 1.100 - - 0 0 - 0.207 0.205 0.211 - - 0 - 0.00%
2004-04-16 0 1.080 1.070 1.090 1.050 1.090 1,130,000 1,204,780 1.0662 0.207 0.205 0.209 0.201 0.209 5,899,590 0.2042 -0.92%
2004-04-15 0 1.090 1.090 1.110 1.080 1.130 754,000 823,400 1.0920 0.209 0.209 0.213 0.207 0.216 3,936,541 0.2092 -1.80%
2004-04-14 0 1.110 1.110 1.120 1.110 1.170 500,000 561,660 1.1233 0.213 0.213 0.215 0.213 0.224 2,610,438 0.2152 -5.13%
2004-04-13 0 1.170 1.160 1.170 1.160 1.220 718,000 843,580 1.1749 0.224 0.222 0.224 0.222 0.234 3,748,589 0.2250 -4.10%
2004-04-08 0 1.220 1.190 1.220 1.170 1.220 2,866,000 3,391,480 1.1833 0.234 0.228 0.234 0.224 0.234 14,963,031 0.2267 6.09%
2004-04-07 0 1.150 1.150 1.170 1.140 1.160 412,000 474,800 1.1524 0.220 0.220 0.224 0.218 0.222 2,151,001 0.2207 0.88%
2004-04-06 0 1.140 1.130 1.150 1.110 1.140 1,316,411 1,483,784 1.1271 0.218 0.216 0.220 0.213 0.218 6,872,819 0.2159 1.79%
2004-04-02 0 1.120 1.110 1.130 1.100 1.130 1,046,000 1,170,020 1.1186 0.215 0.213 0.216 0.211 0.216 5,461,036 0.2142 0.00%
2004-04-01 0 1.120 1.100 1.120 1.060 1.120 774,000 837,520 1.0821 0.215 0.211 0.215 0.203 0.215 4,040,958 0.2073 5.66%
2004-03-31 0 1.060 1.060 1.070 1.050 1.070 702,000 744,420 1.0604 0.203 0.203 0.205 0.201 0.205 3,665,055 0.2031 -1.85%
2004-03-30 0 1.080 1.070 1.080 1.050 1.090 1,558,000 1,652,720 1.0608 0.207 0.205 0.207 0.201 0.209 8,134,125 0.2032 -0.92%
2004-03-29 0 1.090 1.080 1.100 1.080 1.130 2,054,000 2,244,760 1.0929 0.209 0.207 0.211 0.207 0.216 10,723,679 0.2093 -0.91%
2004-03-26 0 1.100 1.090 1.100 1.070 1.170 5,392,000 5,921,180 1.0981 0.211 0.209 0.211 0.205 0.224 28,150,964 0.2103 -5.17%
2004-03-25 0 1.160 1.150 1.160 1.160 1.260 3,622,000 4,328,580 1.1951 0.222 0.220 0.222 0.222 0.241 18,910,013 0.2289 -8.66%
2004-03-24 0 1.270 1.270 1.280 1.270 1.300 1,382,000 1,762,980 1.2757 0.243 0.243 0.245 0.243 0.249 7,215,251 0.2443 -2.31%
2004-03-23 0 1.300 1.290 1.300 1.290 1.310 624,000 809,180 1.2968 0.249 0.247 0.249 0.247 0.251 3,257,827 0.2484 -1.52%
2004-03-22 0 1.320 1.310 1.320 1.310 1.330 154,000 203,240 1.3197 0.253 0.251 0.253 0.251 0.255 804,015 0.2528 0.00%
2004-03-19 0 1.320 1.320 1.350 1.320 1.350 170,000 225,000 1.3235 0.253 0.253 0.259 0.253 0.259 887,549 0.2535 -1.49%
2004-03-18 0 1.340 1.340 1.360 1.340 1.340 60,000 80,400 1.3400 0.257 0.257 0.260 0.257 0.257 313,253 0.2567 0.00%
2004-03-17 0 1.340 1.330 1.340 1.340 1.340 80,000 107,200 1.3400 0.257 0.255 0.257 0.257 0.257 417,670 0.2567 0.00%
2004-03-16 0 1.340 1.320 1.340 1.320 1.340 84,000 112,040 1.3338 0.257 0.253 0.257 0.253 0.257 438,554 0.2555 0.00%
2004-03-15 0 1.340 1.340 1.360 1.340 1.360 334,000 451,340 1.3513 0.257 0.257 0.260 0.257 0.260 1,743,773 0.2588 1.52%
2004-03-12 0 1.320 1.320 1.350 1.300 1.340 852,000 1,115,160 1.3089 0.253 0.253 0.259 0.249 0.257 4,448,186 0.2507 -2.22%
2004-03-11 0 1.350 1.340 1.350 1.340 1.360 612,000 827,520 1.3522 0.259 0.257 0.259 0.257 0.260 3,195,176 0.2590 -1.46%
2004-03-10 0 1.370 1.360 1.370 1.360 1.380 230,000 314,800 1.3687 0.262 0.260 0.262 0.260 0.264 1,200,801 0.2622 -0.72%
2004-03-09 0 1.380 1.380 1.390 1.380 1.390 176,000 242,940 1.3803 0.264 0.264 0.266 0.264 0.266 918,874 0.2644 0.00%
2004-03-08 0 1.380 1.380 1.400 1.380 1.380 40,000 55,200 1.3800 0.264 0.264 0.268 0.264 0.264 208,835 0.2643 -1.43%
2004-03-05 0 1.400 1.380 1.400 1.380 1.400 138,000 191,040 1.3843 0.268 0.264 0.268 0.264 0.268 720,481 0.2652 2.19%
2004-03-04 0 1.370 1.370 1.390 1.370 1.390 390,000 538,800 1.3815 0.262 0.262 0.266 0.262 0.266 2,036,142 0.2646 0.74%
2004-03-03 0 1.360 1.360 1.380 1.360 1.380 728,000 999,580 1.3730 0.260 0.260 0.264 0.260 0.264 3,800,798 0.2630 -1.45%
2004-03-02 0 1.380 1.380 1.390 1.380 1.410 824,000 1,144,940 1.3895 0.264 0.264 0.266 0.264 0.270 4,302,002 0.2661 -2.13%
2004-03-01 0 1.410 1.400 1.410 1.390 1.410 228,000 320,180 1.4043 0.270 0.268 0.270 0.266 0.270 1,190,360 0.2690 0.71%
2004-02-27 0 1.400 1.400 1.430 1.400 1.430 828,000 1,164,420 1.4063 0.268 0.268 0.274 0.268 0.274 4,322,885 0.2694 -2.10%
2004-02-26 0 1.430 1.420 1.430 1.420 1.430 290,000 412,420 1.4221 0.274 0.272 0.274 0.272 0.274 1,514,054 0.2724 1.42%
2004-02-25 0 1.410 1.400 1.420 1.400 1.430 550,000 778,860 1.4161 0.270 0.268 0.272 0.268 0.274 2,871,482 0.2712 -2.08%
2004-02-24 0 1.440 1.430 1.450 1.430 1.450 300,000 431,200 1.4373 0.276 0.274 0.278 0.274 0.278 1,566,263 0.2753 0.70%
2004-02-23 0 1.430 1.430 1.440 1.420 1.460 518,000 747,200 1.4425 0.274 0.274 0.276 0.272 0.280 2,704,414 0.2763 -2.05%
2004-02-20 0 1.460 1.460 1.490 1.460 1.490 998,000 1,477,540 1.4805 0.280 0.280 0.285 0.280 0.285 5,210,434 0.2836 -2.01%
2004-02-19 0 1.490 1.480 1.490 1.480 1.500 1,330,000 1,978,920 1.4879 0.285 0.283 0.285 0.283 0.287 6,943,765 0.2850 1.36%
2004-02-18 0 1.470 1.470 1.480 1.460 1.480 498,000 735,260 1.4764 0.282 0.282 0.283 0.280 0.283 2,599,996 0.2828 0.68%
2004-02-17 0 1.460 1.460 1.480 1.450 1.470 450,000 659,520 1.4656 0.280 0.280 0.283 0.278 0.282 2,349,394 0.2807 -0.68%
2004-02-16 0 1.470 1.460 1.470 1.460 1.490 828,000 1,219,040 1.4723 0.282 0.280 0.282 0.280 0.285 4,322,885 0.2820 0.00%
2004-02-13 0 1.470 1.450 1.470 1.440 1.470 332,000 481,500 1.4503 0.282 0.278 0.282 0.276 0.282 1,733,331 0.2778 1.38%
2004-02-12 0 1.450 1.450 1.460 1.450 1.460 837,995 1,215,633 1.4506 0.278 0.278 0.280 0.278 0.280 4,375,068 0.2779 0.00%
2004-02-11 0 1.450 1.450 1.460 1.450 1.460 240,000 349,740 1.4573 0.278 0.278 0.280 0.278 0.280 1,253,010 0.2791 0.00%
2004-02-10 0 1.450 1.440 1.450 1.440 1.480 1,160,000 1,700,860 1.4663 0.278 0.276 0.278 0.276 0.283 6,056,216 0.2808 -0.68%
2004-02-09 0 1.460 1.450 1.460 1.440 1.480 1,760,000 2,558,840 1.4539 0.280 0.278 0.280 0.276 0.283 9,188,742 0.2785 2.82%
2004-02-06 0 1.420 1.420 1.440 1.410 1.430 680,000 965,280 1.4195 0.272 0.272 0.276 0.270 0.274 3,550,196 0.2719 0.71%
2004-02-05 0 1.410 1.400 1.410 1.400 1.420 940,000 1,319,420 1.4036 0.270 0.268 0.270 0.268 0.272 4,907,624 0.2689 -0.70%
2004-02-04 0 1.420 1.420 1.430 1.420 1.440 606,000 866,100 1.4292 0.272 0.272 0.274 0.272 0.276 3,163,851 0.2737 0.71%
2004-02-03 0 1.410 1.410 1.420 1.390 1.420 982,000 1,373,140 1.3983 0.270 0.270 0.272 0.266 0.272 5,126,900 0.2678 0.71%
2004-02-02 0 1.400 1.390 1.400 1.390 1.410 1,118,000 1,565,560 1.4003 0.268 0.266 0.268 0.266 0.270 5,836,939 0.2682 -0.71%
2004-01-30 0 1.410 1.410 1.420 1.410 1.430 882,000 1,251,700 1.4192 0.270 0.270 0.272 0.270 0.274 4,604,813 0.2718 -0.70%
2004-01-29 0 1.420 1.410 1.420 1.380 1.420 1,272,000 1,786,520 1.4045 0.272 0.270 0.272 0.264 0.272 6,640,954 0.2690 0.71%
2004-01-28 0 1.410 1.380 1.410 1.380 1.420 1,206,000 1,688,300 1.3999 0.270 0.264 0.270 0.264 0.272 6,296,377 0.2681 -1.40%
2004-01-27 0 1.430 1.410 1.430 1.410 1.440 556,000 791,520 1.4236 0.274 0.270 0.274 0.270 0.276 2,902,807 0.2727 0.00%
2004-01-26 0 1.430 1.420 1.440 1.430 1.450 882,000 1,268,760 1.4385 0.274 0.272 0.276 0.274 0.278 4,604,813 0.2755 0.00%
2004-01-21 0 1.430 1.420 1.430 1.410 1.430 632,000 899,380 1.4231 0.274 0.272 0.274 0.270 0.274 3,299,594 0.2726 1.42%
2004-01-20 0 1.410 1.410 1.420 1.370 1.410 608,000 850,100 1.3982 0.270 0.270 0.272 0.262 0.270 3,174,293 0.2678 2.92%
2004-01-19 0 1.370 1.360 1.370 1.360 1.380 490,000 670,480 1.3683 0.262 0.260 0.262 0.260 0.264 2,558,229 0.2621 0.74%
2004-01-16 0 1.360 1.360 1.370 1.360 1.390 974,000 1,335,640 1.3713 0.260 0.260 0.262 0.260 0.266 5,085,133 0.2627 -1.45%
2004-01-15 0 1.380 1.380 1.390 1.370 1.410 3,796,000 5,276,860 1.3901 0.264 0.264 0.266 0.262 0.270 19,818,446 0.2663 -0.72%
2004-01-14 0 1.390 1.390 1.410 1.370 1.410 4,728,000 6,578,840 1.3915 0.266 0.266 0.270 0.262 0.270 24,684,302 0.2665 5.30%
2004-01-13 0 1.320 1.320 1.330 1.270 1.350 1,932,000 2,548,340 1.3190 0.253 0.253 0.255 0.243 0.259 10,086,733 0.2526 -0.75%
2004-01-12 0 1.330 1.320 1.330 1.330 1.350 1,572,000 2,098,280 1.3348 0.255 0.253 0.255 0.255 0.259 8,207,217 0.2557 -2.21%
2004-01-09 0 1.360 1.360 1.370 1.360 1.400 510,000 703,940 1.3803 0.260 0.260 0.262 0.260 0.268 2,662,647 0.2644 -1.45%
2004-01-08 0 1.380 1.370 1.380 1.390 1.390 290,000 403,100 1.3900 0.264 0.262 0.264 0.266 0.266 1,514,054 0.2662 2.22%
2004-01-07 0 1.350 1.350 1.370 1.340 1.380 480,000 653,400 1.3613 0.259 0.259 0.262 0.257 0.264 2,506,021 0.2607 -0.74%
2004-01-06 0 1.360 1.350 1.360 1.330 1.370 524,000 712,500 1.3597 0.260 0.259 0.260 0.255 0.262 2,735,739 0.2604 2.26%
2004-01-05 0 1.330 1.340 1.350 1.320 1.360 1,292,000 1,741,200 1.3477 0.255 0.257 0.259 0.253 0.260 6,745,372 0.2581 0.76%
2004-01-02 0 1.320 1.330 1.350 1.300 1.360 1,558,000 2,078,580 1.3341 0.253 0.255 0.259 0.249 0.260 8,134,125 0.2555 -0.75%
2003-12-31 0 1.330 1.320 1.330 1.320 1.360 738,000 987,460 1.3380 0.255 0.253 0.255 0.253 0.260 3,853,007 0.2563 2.31%
2003-12-30 0 1.300 1.250 1.340 1.250 1.400 722,000 972,600 1.3471 0.249 0.239 0.257 0.239 0.268 3,769,473 0.2580 -9.09%
2003-12-29 0 1.430 1.430 1.440 1.430 1.450 204,000 294,020 1.4413 0.274 0.274 0.276 0.274 0.278 1,065,059 0.2761 0.00%
2003-12-24 0 1.430 1.410 1.440 1.400 1.430 668,000 949,760 1.4218 0.274 0.270 0.276 0.268 0.274 3,487,545 0.2723 3.62%
2003-12-23 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 0.264 0.264 0.268 0.264 0.264 313,253 0.2643 0.00%
2003-12-22 0 1.380 1.370 1.380 1.370 1.400 238,000 328,640 1.3808 0.264 0.262 0.264 0.262 0.268 1,242,569 0.2645 -2.13%
2003-12-19 0 1.410 1.410 1.420 1.370 1.410 336,000 470,600 1.4006 0.270 0.270 0.272 0.262 0.270 1,754,214 0.2683 4.44%
2003-12-18 0 1.350 1.350 1.360 1.330 1.360 770,000 1,035,720 1.3451 0.259 0.259 0.260 0.255 0.260 4,020,075 0.2576 -0.74%
2003-12-17 0 1.360 1.360 1.380 1.360 1.390 186,000 253,860 1.3648 0.260 0.260 0.264 0.260 0.266 971,083 0.2614 -1.45%
2003-12-16 0 1.380 1.380 1.390 1.380 1.400 498,000 689,280 1.3841 0.264 0.264 0.266 0.264 0.268 2,599,996 0.2651 -0.72%
2003-12-15 0 1.390 1.360 1.390 1.390 1.450 1,044,000 1,481,880 1.4194 0.266 0.260 0.266 0.266 0.278 5,450,595 0.2719 -4.14%
2003-12-12 0 1.450 1.450 1.470 1.450 1.490 844,000 1,239,920 1.4691 0.278 0.278 0.282 0.278 0.285 4,406,419 0.2814 -2.68%
2003-12-11 0 1.490 1.480 1.490 1.460 1.500 1,710,000 2,531,900 1.4806 0.285 0.283 0.285 0.280 0.287 8,927,698 0.2836 2.76%
2003-12-10 0 1.450 1.450 1.480 1.450 1.500 1,944,000 2,895,300 1.4894 0.278 0.278 0.283 0.278 0.287 10,149,383 0.2853 -1.69%
2003-12-09 0 1.500 1.500 1.510 1.500 1.550 1,760,000 2,671,360 1.5178 0.283 0.283 0.284 0.283 0.292 9,344,483 0.2859 -2.60%
2003-12-08 0 1.540 1.540 1.550 1.530 1.550 864,000 1,333,760 1.5437 0.290 0.290 0.292 0.288 0.292 4,587,292 0.2908 0.00%
2003-12-05 0 1.540 1.540 1.560 1.540 1.600 11,822,000 17,988,240 1.5216 0.290 0.290 0.294 0.290 0.301 62,767,319 0.2866 -0.65%
2003-12-04 0 1.550 1.550 1.570 1.510 1.560 2,156,000 3,309,220 1.5349 0.292 0.292 0.296 0.284 0.294 11,446,992 0.2891 3.33%
2003-12-03 0 1.500 1.500 1.510 1.450 1.510 1,796,000 2,656,200 1.4790 0.283 0.283 0.284 0.273 0.284 9,535,620 0.2786 3.45%
2003-12-02 0 1.450 1.450 1.460 1.450 1.460 1,232,000 1,790,260 1.4531 0.273 0.273 0.275 0.273 0.275 6,541,138 0.2737 0.00%
2003-12-01 0 1.450 1.440 1.460 1.440 1.450 938,000 1,358,140 1.4479 0.273 0.271 0.275 0.271 0.273 4,980,185 0.2727 1.40%
2003-11-28 0 1.430 1.420 1.430 1.400 1.430 1,128,000 1,603,700 1.4217 0.269 0.267 0.269 0.264 0.269 5,988,964 0.2678 1.42%
2003-11-27 0 1.410 1.400 1.410 1.370 1.430 3,494,000 4,888,000 1.3990 0.266 0.264 0.266 0.258 0.269 18,550,923 0.2635 -0.70%
2003-11-26 0 1.420 1.410 1.430 1.420 1.420 344,000 488,480 1.4200 0.267 0.266 0.269 0.267 0.267 1,826,422 0.2675 1.43%
2003-11-25 0 1.400 1.400 1.410 1.400 1.410 230,000 322,580 1.4025 0.264 0.264 0.266 0.264 0.266 1,221,154 0.2642 -0.71%
2003-11-24 0 1.410 1.400 1.410 1.400 1.410 228,000 319,340 1.4006 0.266 0.264 0.266 0.264 0.266 1,210,535 0.2638 0.71%
2003-11-21 0 1.400 1.400 1.410 1.360 1.410 146,000 203,280 1.3923 0.264 0.264 0.266 0.256 0.266 775,167 0.2622 -0.71%
2003-11-20 0 1.410 1.400 1.420 1.410 1.440 882,000 1,255,380 1.4233 0.266 0.264 0.267 0.266 0.271 4,682,860 0.2681 0.71%
2003-11-19 0 1.400 1.390 1.400 1.360 1.400 318,000 438,260 1.3782 0.264 0.262 0.264 0.256 0.264 1,688,378 0.2596 0.72%
2003-11-18 0 1.390 1.390 1.400 1.390 1.420 646,000 906,800 1.4037 0.262 0.262 0.264 0.262 0.267 3,429,850 0.2644 -2.11%
2003-11-17 0 1.420 1.420 1.440 1.400 1.420 168,000 236,320 1.4067 0.267 0.267 0.271 0.264 0.267 891,973 0.2649 1.43%
2003-11-14 0 1.400 1.390 1.420 1.400 1.410 270,000 379,900 1.4070 0.264 0.262 0.267 0.264 0.266 1,433,529 0.2650 -0.71%
2003-11-13 0 1.410 1.410 1.420 1.410 1.450 1,108,000 1,582,660 1.4284 0.266 0.266 0.267 0.266 0.273 5,882,777 0.2690 -1.40%
2003-11-12 0 1.430 1.430 1.440 1.380 1.430 882,000 1,243,420 1.4098 0.269 0.269 0.271 0.260 0.269 4,682,860 0.2655 0.70%
2003-11-11 0 1.420 1.420 1.430 1.420 1.430 1,134,000 1,610,880 1.4205 0.267 0.267 0.269 0.267 0.269 6,020,820 0.2676 -2.74%
2003-11-10 0 1.460 1.450 1.460 1.400 1.480 2,864,000 4,162,280 1.4533 0.275 0.273 0.275 0.264 0.279 15,206,023 0.2737 0.00%
2003-11-07 0 1.460 1.460 1.470 1.340 1.480 8,136,000 11,673,920 1.4348 0.275 0.275 0.277 0.252 0.279 43,196,998 0.2702 8.96%
2003-11-06 0 1.340 1.330 1.340 1.330 1.360 1,994,000 2,684,120 1.3461 0.252 0.251 0.252 0.251 0.256 10,586,875 0.2535 0.00%
2003-11-05 0 1.340 1.340 1.350 1.330 1.350 1,158,000 1,554,020 1.3420 0.252 0.252 0.254 0.251 0.254 6,148,245 0.2528 0.75%
2003-11-04 0 1.330 1.320 1.330 1.330 1.360 2,752,000 3,687,520 1.3399 0.251 0.249 0.251 0.251 0.256 14,611,374 0.2524 -0.75%
2003-11-03 0 1.340 1.340 1.350 1.330 1.370 2,904,000 3,935,780 1.3553 0.252 0.252 0.254 0.251 0.258 15,418,397 0.2553 2.29%
2003-10-31 0 1.310 1.310 1.320 1.300 1.340 3,368,000 4,460,460 1.3244 0.247 0.247 0.249 0.245 0.252 17,881,943 0.2494 2.34%
2003-10-30 0 1.280 1.280 1.290 1.270 1.300 692,000 889,820 1.2859 0.241 0.241 0.243 0.239 0.245 3,674,081 0.2422 -1.54%
2003-10-29 0 1.300 1.290 1.300 1.300 1.320 510,000 663,400 1.3008 0.245 0.243 0.245 0.245 0.249 2,707,776 0.2450 0.78%
2003-10-28 0 1.290 1.290 1.300 1.290 1.320 1,510,000 1,961,920 1.2993 0.243 0.243 0.245 0.243 0.249 8,017,142 0.2447 -0.77%
2003-10-27 0 1.300 1.290 1.300 1.300 1.300 680,000 884,000 1.3000 0.245 0.243 0.245 0.245 0.245 3,610,369 0.2449 0.00%
2003-10-24 0 1.300 1.300 1.320 1.280 1.320 2,786,000 3,598,520 1.2916 0.245 0.245 0.249 0.241 0.249 14,791,892 0.2433 -2.99%
2003-10-23 0 1.340 1.340 1.360 1.320 1.350 1,170,000 1,557,460 1.3312 0.252 0.252 0.256 0.249 0.254 6,211,958 0.2507 -2.19%
2003-10-22 0 1.370 1.370 1.400 1.370 1.390 1,090,000 1,499,780 1.3759 0.258 0.258 0.264 0.258 0.262 5,787,208 0.2592 0.00%
2003-10-21 0 1.370 1.370 1.390 1.370 1.410 862,000 1,201,740 1.3941 0.258 0.258 0.262 0.258 0.266 4,576,673 0.2626 -2.14%
2003-10-20 0 1.400 1.400 1.410 1.390 1.450 2,220,000 3,152,340 1.4200 0.264 0.264 0.266 0.262 0.273 11,786,791 0.2674 1.45%
2003-10-17 0 1.380 1.380 1.400 1.370 1.390 1,806,000 2,493,780 1.3808 0.260 0.260 0.264 0.258 0.262 9,588,714 0.2601 0.00%
2003-10-16 0 1.380 1.370 1.400 1.380 1.410 1,264,000 1,762,620 1.3945 0.260 0.258 0.264 0.260 0.266 6,711,038 0.2626 -2.13%
2003-10-15 0 1.410 1.410 1.430 1.410 1.450 550,000 788,040 1.4328 0.266 0.266 0.269 0.266 0.273 2,920,151 0.2699 -3.42%
2003-10-14 0 1.460 1.440 1.460 1.410 1.480 3,956,000 5,712,120 1.4439 0.275 0.271 0.275 0.266 0.279 21,003,850 0.2720 7.35%
2003-10-13 0 1.360 1.360 1.370 1.300 1.390 720,000 966,540 1.3424 0.256 0.256 0.258 0.245 0.262 3,822,743 0.2528 7.09%
2003-10-10 0 1.270 1.270 1.300 1.260 1.310 1,224,000 1,570,500 1.2831 0.239 0.239 0.245 0.237 0.247 6,498,663 0.2417 -3.05%
2003-10-09 0 1.310 1.310 1.330 1.300 1.310 422,000 552,320 1.3088 0.247 0.247 0.251 0.245 0.247 2,240,552 0.2465 -1.50%
2003-10-08 0 1.330 1.330 1.340 1.330 1.350 532,000 716,420 1.3467 0.251 0.251 0.252 0.251 0.254 2,824,582 0.2536 -1.48%
2003-10-07 0 1.350 1.340 1.360 1.350 1.370 590,000 800,400 1.3566 0.254 0.252 0.256 0.254 0.258 3,132,526 0.2555 -0.74%
2003-10-06 0 1.360 1.350 1.360 1.330 1.360 1,002,000 1,352,600 1.3499 0.256 0.254 0.256 0.251 0.256 5,319,984 0.2542 2.26%
2003-10-03 0 1.330 1.320 1.330 1.310 1.400 2,272,000 3,047,900 1.3415 0.251 0.249 0.251 0.247 0.264 12,062,878 0.2527 1.53%
2003-10-02 0 1.310 1.300 1.310 1.310 1.320 784,000 1,033,220 1.3179 0.247 0.245 0.247 0.247 0.249 4,162,543 0.2482 0.00%
2003-09-30 0 1.310 1.310 1.340 1.270 1.330 246,000 316,500 1.2866 0.247 0.247 0.252 0.239 0.251 1,306,104 0.2423 3.15%
2003-09-29 0 1.270 1.250 1.280 1.270 1.270 20,000 25,400 1.2700 0.239 0.235 0.241 0.239 0.239 106,187 0.2392 0.79%
2003-09-26 0 1.260 1.250 1.280 1.260 1.260 20,000 25,200 1.2600 0.237 0.235 0.241 0.237 0.237 106,187 0.2373 -1.56%
2003-09-25 0 1.280 1.260 1.290 - - 0 0 - 0.241 0.237 0.243 - - 0 - 0.00%
2003-09-24 0 1.280 1.260 1.300 1.270 1.290 208,000 266,240 1.2800 0.241 0.237 0.245 0.239 0.243 1,104,348 0.2411 2.40%
2003-09-23 0 1.250 1.240 1.280 1.230 1.280 520,000 647,540 1.2453 0.235 0.234 0.241 0.232 0.241 2,760,870 0.2345 -2.34%
2003-09-22 0 1.280 1.260 1.280 1.250 1.280 576,000 728,780 1.2652 0.241 0.237 0.241 0.235 0.241 3,058,195 0.2383 -2.29%
2003-09-19 0 1.310 1.280 1.310 1.270 1.340 572,000 741,460 1.2963 0.247 0.241 0.247 0.239 0.252 3,036,957 0.2441 -0.76%
2003-09-18 0 1.320 1.320 1.330 1.300 1.330 660,000 867,520 1.3144 0.249 0.249 0.251 0.245 0.251 3,504,181 0.2476 -0.75%
2003-09-17 0 1.330 1.320 1.340 1.330 1.400 1,962,000 2,665,620 1.3586 0.251 0.249 0.252 0.251 0.264 10,416,975 0.2559 -3.62%
2003-09-16 0 1.380 1.370 1.380 1.380 1.390 442,000 611,520 1.3835 0.260 0.258 0.260 0.260 0.262 2,346,740 0.2606 -0.72%
2003-09-15 0 1.390 1.390 1.400 1.380 1.410 280,000 389,500 1.3911 0.262 0.262 0.264 0.260 0.266 1,486,622 0.2620 0.00%
2003-09-11 0 1.390 1.380 1.390 1.370 1.410 404,000 561,920 1.3909 0.262 0.260 0.262 0.258 0.266 2,144,984 0.2620 0.00%
2003-09-10 0 1.390 1.380 1.390 1.380 1.420 888,000 1,240,440 1.3969 0.262 0.260 0.262 0.260 0.267 4,714,717 0.2631 -1.42%
2003-09-09 0 1.410 1.400 1.420 1.410 1.420 604,000 854,880 1.4154 0.266 0.264 0.267 0.266 0.267 3,206,857 0.2666 0.00%
2003-09-08 0 1.410 1.410 1.430 1.410 1.420 298,000 421,180 1.4134 0.266 0.266 0.269 0.266 0.267 1,582,191 0.2662 -2.08%
2003-09-05 0 1.440 1.430 1.440 1.430 1.450 346,000 496,380 1.4346 0.271 0.269 0.271 0.269 0.273 1,837,040 0.2702 0.00%
2003-09-04 0 1.440 1.430 1.450 1.430 1.450 332,000 479,160 1.4433 0.271 0.269 0.273 0.269 0.273 1,762,709 0.2718 0.70%
2003-09-03 0 1.430 1.420 1.430 1.420 1.510 1,356,000 1,951,540 1.4392 0.269 0.267 0.269 0.267 0.284 7,199,500 0.2711 -4.03%
2003-09-02 0 1.490 1.450 1.490 1.450 1.490 380,000 557,200 1.4663 0.281 0.273 0.281 0.273 0.281 2,017,559 0.2762 2.76%
2003-09-01 0 1.450 1.450 1.460 1.440 1.470 1,306,000 1,906,020 1.4594 0.273 0.273 0.275 0.271 0.277 6,934,031 0.2749 -1.36%
2003-08-29 0 1.470 1.470 1.480 1.460 1.500 700,000 1,031,020 1.4729 0.277 0.277 0.279 0.275 0.283 3,716,556 0.2774 0.68%
2003-08-28 0 1.460 1.460 1.470 1.450 1.540 5,033,995 7,544,653 1.4987 0.275 0.275 0.277 0.273 0.290 26,727,319 0.2823 0.00%
2003-08-27 0 1.460 1.460 1.470 1.390 1.480 3,376,000 4,871,100 1.4429 0.275 0.275 0.277 0.262 0.279 17,924,418 0.2718 5.04%
2003-08-26 0 1.390 1.390 1.400 1.390 1.410 738,000 1,031,680 1.3979 0.262 0.262 0.264 0.262 0.266 3,918,312 0.2633 -0.71%
2003-08-25 0 1.400 1.400 1.410 1.400 1.420 1,078,000 1,522,700 1.4125 0.264 0.264 0.266 0.264 0.267 5,723,496 0.2660 0.72%
2003-08-22 0 1.390 1.420 1.430 1.390 1.440 1,624,000 2,295,460 1.4135 0.262 0.267 0.269 0.262 0.271 8,622,410 0.2662 1.46%
2003-08-21 0 1.370 1.370 1.380 1.370 1.420 1,410,000 1,962,560 1.3919 0.258 0.258 0.260 0.258 0.267 7,486,205 0.2622 0.74%
2003-08-20 0 1.360 1.360 1.380 1.350 1.450 1,170,000 1,623,660 1.3877 0.256 0.256 0.260 0.254 0.273 6,211,958 0.2614 -4.23%
2003-08-19 0 1.420 1.420 1.440 1.410 1.500 1,596,000 2,341,040 1.4668 0.267 0.267 0.271 0.266 0.283 8,473,747 0.2763 -2.74%
2003-08-18 0 1.460 1.450 1.460 1.450 1.540 2,870,000 4,320,920 1.5055 0.275 0.273 0.275 0.273 0.290 15,237,879 0.2836 -2.67%
2003-08-15 0 1.500 1.490 1.510 1.450 1.520 2,358,000 3,521,420 1.4934 0.283 0.281 0.284 0.273 0.286 12,519,484 0.2813 4.17%
2003-08-14 0 1.440 1.430 1.440 1.430 1.470 1,968,000 2,841,000 1.4436 0.271 0.269 0.271 0.269 0.277 10,448,831 0.2719 0.00%
2003-08-13 0 1.440 1.440 1.450 1.440 1.470 2,072,000 3,006,880 1.4512 0.271 0.271 0.273 0.271 0.277 11,001,005 0.2733 -0.69%
2003-08-12 0 1.450 1.440 1.460 1.450 1.510 1,280,000 1,886,820 1.4741 0.273 0.271 0.275 0.273 0.284 6,795,988 0.2776 -3.97%
2003-08-11 0 1.510 1.480 1.500 1.450 1.560 5,438,000 8,172,720 1.5029 0.284 0.279 0.283 0.273 0.294 28,872,330 0.2831 -2.89%
2003-08-08 0 1.600 1.580 1.600 1.590 1.600 320,000 511,500 1.5984 0.293 0.289 0.293 0.291 0.293 1,748,164 0.2926 0.00%
2003-08-07 0 1.600 1.550 1.600 1.600 1.600 916,000 1,465,600 1.6000 0.293 0.284 0.293 0.293 0.293 5,004,120 0.2929 0.00%
2003-08-06 0 1.600 1.600 1.620 1.600 1.610 856,000 1,372,020 1.6028 0.293 0.293 0.297 0.293 0.295 4,676,339 0.2934 -0.62%
2003-08-05 0 1.610 1.610 1.650 1.600 1.650 970,000 1,567,500 1.6160 0.295 0.295 0.302 0.293 0.302 5,299,122 0.2958 0.00%
2003-08-04 0 1.610 1.600 1.620 1.530 1.610 1,668,000 2,626,420 1.5746 0.295 0.293 0.297 0.280 0.295 9,112,305 0.2882 0.62%
2003-08-01 0 1.600 1.580 1.600 1.580 1.620 1,340,000 2,137,560 1.5952 0.293 0.289 0.293 0.289 0.297 7,320,437 0.2920 -1.23%
2003-07-31 0 1.620 1.610 1.620 1.610 1.630 282,000 457,760 1.6233 0.297 0.295 0.297 0.295 0.298 1,540,570 0.2971 0.00%
2003-07-30 0 1.620 1.620 1.640 1.620 1.630 476,000 775,200 1.6286 0.297 0.297 0.300 0.297 0.298 2,600,394 0.2981 0.00%
2003-07-29 0 1.620 1.630 1.640 1.620 1.660 534,000 876,180 1.6408 0.297 0.298 0.300 0.297 0.304 2,917,249 0.3003 -1.22%
2003-07-28 0 1.640 1.640 1.650 1.610 1.670 1,012,000 1,655,620 1.6360 0.300 0.300 0.302 0.295 0.306 5,528,569 0.2995 -1.20%
2003-07-25 0 1.660 1.660 1.670 1.660 1.690 360,000 603,500 1.6764 0.304 0.304 0.306 0.304 0.309 1,966,685 0.3069 -2.35%
2003-07-24 0 1.700 1.690 1.700 1.680 1.730 810,000 1,379,000 1.7025 0.311 0.309 0.311 0.308 0.317 4,425,040 0.3116 0.59%
2003-07-23 0 1.690 1.690 1.700 1.670 1.710 1,254,000 2,123,160 1.6931 0.309 0.309 0.311 0.306 0.313 6,850,618 0.3099 -1.74%
2003-07-22 0 1.720 1.710 1.720 1.690 1.740 546,000 932,240 1.7074 0.315 0.313 0.315 0.309 0.319 2,982,805 0.3125 0.58%
2003-07-21 0 1.710 1.700 1.710 1.680 1.730 1,330,000 2,263,100 1.7016 0.313 0.311 0.313 0.308 0.317 7,265,807 0.3115 -2.29%
2003-07-18 0 1.750 1.710 1.750 1.710 1.750 322,000 557,040 1.7299 0.320 0.313 0.320 0.313 0.320 1,759,090 0.3167 0.00%
2003-07-17 0 1.750 1.730 1.750 1.670 1.820 6,434,000 11,274,980 1.7524 0.320 0.317 0.320 0.306 0.333 35,149,024 0.3208 1.16%
2003-07-16 0 1.730 1.730 1.740 1.700 1.830 41,656,000 70,038,180 1.6813 0.317 0.317 0.319 0.311 0.335 227,567,258 0.3078 -3.35%
2003-07-15 0 1.790 1.790 1.800 1.570 1.820 12,187,000 20,810,840 1.7076 0.328 0.328 0.329 0.287 0.333 66,577,736 0.3126 16.23%
2003-07-14 0 1.540 1.520 1.540 1.500 1.570 2,178,000 3,316,360 1.5227 0.282 0.278 0.282 0.275 0.287 11,898,442 0.2787 2.67%
2003-07-11 0 1.500 1.500 1.510 1.330 1.500 2,314,000 3,321,900 1.4356 0.275 0.275 0.276 0.243 0.275 12,641,411 0.2628 11.11%
2003-07-10 0 1.350 1.340 1.350 1.280 1.440 2,078,000 2,773,720 1.3348 0.247 0.245 0.247 0.234 0.264 11,352,140 0.2443 -5.59%
2003-07-09 0 1.430 1.400 1.430 1.390 1.430 110,000 154,200 1.4018 0.262 0.256 0.262 0.254 0.262 600,931 0.2566 2.88%
2003-07-08 0 1.390 1.380 1.390 1.380 1.400 208,000 289,400 1.3913 0.254 0.253 0.254 0.253 0.256 1,136,307 0.2547 -0.71%
2003-07-07 0 1.400 1.370 1.400 1.390 1.400 152,000 212,260 1.3964 0.256 0.251 0.256 0.254 0.256 830,378 0.2556 2.19%
2003-07-04 0 1.370 1.360 1.370 1.350 1.370 158,000 215,780 1.3657 0.251 0.249 0.251 0.247 0.251 863,156 0.2500 0.00%
2003-07-03 0 1.370 1.350 1.380 1.370 1.400 170,000 235,500 1.3853 0.251 0.247 0.253 0.251 0.256 928,712 0.2536 -2.14%
2003-07-02 0 1.400 1.340 1.400 1.400 1.400 36,000 50,400 1.4000 0.256 0.245 0.256 0.256 0.256 196,668 0.2563 0.00%
2003-06-30 0 1.400 1.400 1.410 1.390 1.410 500,000 700,700 1.4014 0.256 0.256 0.258 0.254 0.258 2,731,506 0.2565 -0.71%
2003-06-27 0 1.410 1.400 1.410 1.410 1.410 60,000 84,600 1.4100 0.258 0.256 0.258 0.258 0.258 327,781 0.2581 -0.70%
2003-06-26 0 1.420 1.420 1.430 - - 80,000 112,000 1.4000 0.260 0.260 0.262 - - 437,041 0.2563 1.43%
2003-06-25 0 1.400 1.400 1.430 1.400 1.430 222,000 312,000 1.4054 0.256 0.256 0.262 0.256 0.262 1,212,789 0.2573 0.00%
2003-06-24 0 1.400 1.380 1.430 1.370 1.430 1,172,000 1,634,260 1.3944 0.256 0.253 0.262 0.251 0.262 6,402,651 0.2552 -3.45%
2003-06-23 0 1.450 1.450 1.490 1.450 1.500 160,000 237,200 1.4825 0.265 0.265 0.273 0.265 0.275 874,082 0.2714 -3.33%
2003-06-20 0 1.500 1.450 1.500 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2003-06-19 0 1.500 1.500 1.530 1.500 1.500 100,000 150,000 1.5000 0.275 0.275 0.280 0.275 0.275 546,301 0.2746 0.00%
2003-06-18 0 1.500 1.500 1.550 1.490 1.490 40,000 59,600 1.4900 0.275 0.275 0.284 0.273 0.273 218,521 0.2727 0.00%
2003-06-17 0 1.500 1.490 1.520 1.500 1.520 436,000 654,800 1.5018 0.275 0.273 0.278 0.275 0.278 2,381,874 0.2749 0.00%
2003-06-16 0 1.500 1.500 1.550 1.500 1.530 160,000 241,080 1.5068 0.275 0.275 0.284 0.275 0.280 874,082 0.2758 -2.60%
2003-06-13 0 1.540 1.520 1.540 1.500 1.540 60,000 90,960 1.5160 0.282 0.278 0.282 0.275 0.282 327,781 0.2775 2.67%
2003-06-12 0 1.500 1.480 1.510 1.490 1.510 214,000 320,640 1.4983 0.275 0.271 0.276 0.273 0.276 1,169,085 0.2743 -2.60%
2003-06-11 0 1.540 1.530 1.540 1.510 1.570 552,000 853,520 1.5462 0.282 0.280 0.282 0.276 0.287 3,015,583 0.2830 2.67%
2003-06-10 0 1.500 1.500 1.520 1.460 1.510 750,000 1,119,540 1.4927 0.275 0.275 0.278 0.267 0.276 4,097,260 0.2732 2.74%
2003-06-09 0 1.460 1.460 1.480 1.400 1.520 634,000 926,120 1.4608 0.267 0.267 0.271 0.256 0.278 3,463,550 0.2674 -5.19%
2003-06-06 0 1.540 1.520 1.540 1.540 1.540 60,000 92,400 1.5400 0.282 0.278 0.282 0.282 0.282 327,781 0.2819 0.00%
2003-06-05 0 1.540 1.530 1.540 1.520 1.590 806,000 1,260,800 1.5643 0.282 0.280 0.282 0.278 0.291 4,403,188 0.2863 0.65%
2003-06-03 0 1.530 1.530 1.540 1.500 1.560 406,000 623,400 1.5355 0.280 0.280 0.282 0.275 0.286 2,217,983 0.2811 2.00%
2003-06-02 0 1.500 1.490 1.560 1.480 1.510 156,000 233,600 1.4974 0.275 0.273 0.286 0.271 0.276 852,230 0.2741 0.67%
2003-05-30 0 1.490 1.490 1.510 1.450 1.490 1,022,000 1,509,360 1.4769 0.273 0.273 0.276 0.265 0.273 5,583,199 0.2703 4.20%
2003-05-29 0 1.430 1.430 1.460 1.430 1.480 564,000 831,620 1.4745 0.262 0.262 0.267 0.262 0.271 3,081,139 0.2699 -3.38%
2003-05-28 0 1.480 1.470 1.520 1.480 1.480 10,000 14,800 1.4800 0.271 0.269 0.278 0.271 0.271 54,630 0.2709 0.00%
2003-05-27 0 1.480 1.480 1.500 1.480 1.500 146,000 217,900 1.4925 0.271 0.271 0.275 0.271 0.275 797,600 0.2732 -1.33%
2003-05-26 0 1.500 1.490 1.500 1.500 1.510 280,000 421,140 1.5041 0.275 0.273 0.275 0.275 0.276 1,529,644 0.2753 -3.23%
2003-05-23 0 1.550 1.500 1.550 1.550 1.550 150,000 232,500 1.5500 0.284 0.275 0.284 0.284 0.284 819,452 0.2837 0.00%
2003-05-22 0 1.550 1.510 1.550 1.500 1.550 202,000 305,960 1.5147 0.284 0.276 0.284 0.275 0.284 1,103,529 0.2773 0.00%
2003-05-21 0 1.550 1.520 1.560 1.540 1.570 128,000 199,760 1.5606 0.284 0.278 0.286 0.282 0.287 699,266 0.2857 -0.64%
2003-05-20 0 1.560 1.550 1.560 1.560 1.590 296,000 465,440 1.5724 0.286 0.284 0.286 0.286 0.291 1,617,052 0.2878 -2.50%
2003-05-19 0 1.600 1.580 1.620 1.550 1.600 304,000 477,400 1.5704 0.293 0.289 0.297 0.284 0.293 1,660,756 0.2875 2.56%
2003-05-16 0 1.560 1.520 1.560 1.480 1.600 466,000 700,040 1.5022 0.286 0.278 0.286 0.271 0.293 2,545,764 0.2750 6.85%
2003-05-15 0 1.460 1.460 1.480 1.450 1.490 160,000 232,700 1.4544 0.267 0.267 0.271 0.265 0.273 874,082 0.2662 0.69%
2003-05-14 0 1.450 1.450 1.500 1.450 1.450 20,000 29,000 1.4500 0.265 0.265 0.275 0.265 0.265 109,260 0.2654 0.00%
2003-05-13 0 1.450 1.450 1.500 1.410 1.450 60,000 85,400 1.4233 0.265 0.265 0.275 0.258 0.265 327,781 0.2605 -0.68%
2003-05-12 0 1.460 1.450 1.480 1.460 1.550 162,000 236,800 1.4617 0.267 0.265 0.271 0.267 0.284 885,008 0.2676 -2.01%
2003-05-09 0 1.490 1.450 1.500 1.490 1.520 60,000 90,400 1.5067 0.273 0.265 0.275 0.273 0.278 327,781 0.2758 -0.67%
2003-05-07 0 1.500 1.470 1.500 1.430 1.730 84,000 126,220 1.5026 0.275 0.269 0.275 0.262 0.317 458,893 0.2751 3.45%
2003-05-06 0 1.450 1.430 1.450 1.410 1.450 110,000 157,900 1.4355 0.265 0.262 0.265 0.258 0.265 600,931 0.2628 -2.03%
2003-05-05 0 1.480 1.460 1.490 1.410 1.480 316,000 459,260 1.4534 0.271 0.267 0.273 0.258 0.271 1,726,312 0.2660 2.07%
2003-05-02 0 1.450 1.450 1.470 1.450 1.470 44,000 64,200 1.4591 0.265 0.265 0.269 0.265 0.269 240,373 0.2671 -1.36%
2003-04-30 0 1.470 1.440 1.470 1.490 1.490 20,000 29,800 1.4900 0.269 0.264 0.269 0.273 0.273 109,260 0.2727 -0.68%
2003-04-29 0 1.480 1.430 1.480 1.430 1.480 114,000 166,100 1.4570 0.271 0.262 0.271 0.262 0.271 622,783 0.2667 7.25%
2003-04-28 0 1.380 1.380 1.500 1.380 1.380 50,000 69,000 1.3800 0.253 0.253 0.275 0.253 0.253 273,151 0.2526 -3.50%
2003-04-25 0 1.430 1.430 1.500 1.430 1.450 216,000 312,160 1.4452 0.262 0.262 0.275 0.262 0.265 1,180,011 0.2645 -4.03%
2003-04-24 0 1.490 1.490 1.540 1.490 1.500 40,000 59,900 1.4975 0.273 0.273 0.282 0.273 0.275 218,521 0.2741 -4.49%
2003-04-23 0 1.560 1.500 1.560 1.560 1.570 264,000 412,980 1.5643 0.286 0.275 0.286 0.286 0.287 1,442,235 0.2863 -0.64%
2003-04-22 0 1.570 1.560 1.570 1.540 1.570 726,000 1,133,940 1.5619 0.287 0.286 0.287 0.282 0.287 3,966,147 0.2859 0.64%
2003-04-17 0 1.560 1.560 1.570 1.560 1.580 310,000 488,740 1.5766 0.286 0.286 0.287 0.286 0.289 1,693,534 0.2886 -1.27%
2003-04-16 0 1.580 1.570 1.580 1.570 1.580 109,000 172,030 1.5783 0.289 0.287 0.289 0.287 0.289 595,468 0.2889 -0.63%
2003-04-15 0 1.590 1.560 1.590 1.590 1.600 308,000 490,420 1.5923 0.291 0.286 0.291 0.291 0.293 1,682,608 0.2915 1.27%
2003-04-14 0 1.570 1.550 1.570 1.520 1.580 320,000 499,100 1.5597 0.287 0.284 0.287 0.278 0.289 1,748,164 0.2855 -1.87%
2003-04-11 0 1.600 1.590 1.600 1.580 1.600 760,000 1,210,400 1.5926 0.293 0.291 0.293 0.289 0.293 4,151,890 0.2915 1.27%
2003-04-10 0 1.580 1.550 1.580 1.550 1.580 130,000 203,740 1.5672 0.289 0.284 0.289 0.284 0.289 710,192 0.2869 -0.63%
2003-04-09 0 1.590 1.580 1.600 1.590 1.600 410,000 654,000 1.5951 0.291 0.289 0.293 0.291 0.293 2,239,835 0.2920 -0.62%
2003-04-08 0 1.600 1.600 1.610 1.600 1.600 774,000 1,238,400 1.6000 0.293 0.293 0.295 0.293 0.293 4,228,372 0.2929 0.00%
2003-04-07 0 1.600 1.600 1.620 1.600 1.610 475,000 760,260 1.6005 0.293 0.293 0.297 0.293 0.295 2,594,931 0.2930 0.00%
2003-04-04 0 1.600 1.600 1.620 1.600 1.600 50,000 80,000 1.6000 0.293 0.293 0.297 0.293 0.293 273,151 0.2929 0.00%
2003-04-03 0 1.600 1.600 1.630 1.590 1.600 90,000 143,800 1.5978 0.293 0.293 0.298 0.291 0.293 491,671 0.2925 0.00%
2003-04-02 0 1.600 1.590 1.600 1.590 1.610 60,000 96,100 1.6017 0.293 0.291 0.293 0.291 0.295 327,781 0.2932 -0.62%
2003-04-01 0 1.610 1.610 1.630 1.610 1.610 170,000 273,700 1.6100 0.295 0.295 0.298 0.295 0.295 928,712 0.2947 -1.23%
2003-03-31 0 1.630 1.630 1.650 1.570 1.650 790,000 1,267,340 1.6042 0.298 0.298 0.302 0.287 0.302 4,315,780 0.2937 1.24%
2003-03-28 0 1.610 1.610 1.660 1.610 1.610 90,000 144,900 1.6100 0.295 0.295 0.304 0.295 0.295 491,671 0.2947 0.62%
2003-03-27 0 1.600 1.600 1.630 1.600 1.610 156,000 250,100 1.6032 0.293 0.293 0.298 0.293 0.295 852,230 0.2935 0.00%
2003-03-26 0 1.600 1.580 1.600 1.600 1.610 120,000 192,500 1.6042 0.293 0.289 0.293 0.293 0.295 655,562 0.2936 -0.62%
2003-03-25 0 1.610 1.610 1.650 1.600 1.600 60,000 96,000 1.6000 0.295 0.295 0.302 0.293 0.293 327,781 0.2929 -3.01%
2003-03-24 0 1.660 1.610 1.660 1.660 1.680 122,000 203,420 1.6674 0.304 0.295 0.304 0.304 0.308 666,488 0.3052 0.00%
2003-03-21 0 1.660 1.600 1.660 1.660 1.660 10,000 16,600 1.6600 0.304 0.293 0.304 0.304 0.304 54,630 0.3039 0.61%
2003-03-20 0 1.650 1.620 1.660 1.650 1.670 258,000 426,460 1.6529 0.302 0.297 0.304 0.302 0.306 1,409,457 0.3026 -2.37%
2003-03-19 0 1.690 1.690 1.700 1.610 1.710 856,000 1,424,060 1.6636 0.309 0.309 0.311 0.295 0.313 4,676,339 0.3045 3.68%
2003-03-18 0 1.630 1.630 1.640 1.550 1.640 730,000 1,171,240 1.6044 0.298 0.298 0.300 0.284 0.300 3,987,999 0.2937 3.16%
2003-03-17 0 1.580 1.560 1.590 1.580 1.590 84,000 132,960 1.5829 0.289 0.286 0.291 0.289 0.291 458,893 0.2897 -1.86%
2003-03-14 0 1.610 1.580 1.630 1.610 1.610 20,000 32,200 1.6100 0.295 0.289 0.298 0.295 0.295 109,260 0.2947 0.00%
2003-03-13 0 1.610 1.610 1.620 1.590 1.620 481,000 770,970 1.6028 0.295 0.295 0.297 0.291 0.297 2,627,709 0.2934 -1.83%
2003-03-12 0 1.640 1.630 1.640 1.600 1.680 1,799,000 2,958,340 1.6444 0.300 0.298 0.300 0.293 0.308 9,827,960 0.3010 3.80%
2003-03-11 0 1.580 1.580 1.590 1.560 1.590 312,000 491,560 1.5755 0.289 0.289 0.291 0.286 0.291 1,704,460 0.2884 -0.63%
2003-03-10 0 1.590 1.580 1.600 1.570 1.630 302,000 484,080 1.6029 0.291 0.289 0.293 0.287 0.298 1,649,830 0.2934 -1.24%
2003-03-07 0 1.610 1.580 1.620 1.540 1.610 757,000 1,192,200 1.5749 0.295 0.289 0.297 0.282 0.295 4,135,501 0.2883 4.55%
2003-03-06 0 1.540 1.540 1.570 1.540 1.580 550,000 850,900 1.5471 0.282 0.282 0.287 0.282 0.289 3,004,657 0.2832 -2.53%
2003-03-05 0 1.580 1.560 1.580 1.580 1.620 496,000 794,080 1.6010 0.289 0.286 0.289 0.289 0.297 2,709,654 0.2931 -0.63%
2003-03-04 0 1.590 1.580 1.600 1.590 1.640 726,000 1,168,720 1.6098 0.291 0.289 0.293 0.291 0.300 3,966,147 0.2947 -2.45%
2003-03-03 0 1.630 1.610 1.640 1.550 1.640 1,221,000 1,979,800 1.6215 0.298 0.295 0.300 0.284 0.300 6,670,339 0.2968 5.84%
2003-02-28 0 1.540 1.530 1.550 1.520 1.540 105,000 160,900 1.5324 0.282 0.280 0.284 0.278 0.282 573,616 0.2805 1.32%
2003-02-27 0 1.520 1.520 1.550 1.510 1.510 132,000 199,320 1.5100 0.278 0.278 0.284 0.276 0.276 721,118 0.2764 -2.56%
2003-02-26 0 1.560 1.560 1.570 1.540 1.580 522,000 813,180 1.5578 0.286 0.286 0.287 0.282 0.289 2,851,693 0.2852 -2.50%
2003-02-25 0 1.600 1.600 1.610 1.570 1.650 647,000 1,031,390 1.5941 0.293 0.293 0.295 0.287 0.302 3,534,569 0.2918 -3.03%
2003-02-24 0 1.650 1.650 1.700 1.650 1.750 3,521,000 5,978,080 1.6978 0.302 0.302 0.311 0.302 0.320 19,235,268 0.3108 0.00%
2003-02-21 0 1.650 1.640 1.670 1.550 1.650 2,898,000 4,615,620 1.5927 0.302 0.300 0.306 0.284 0.302 15,831,811 0.2915 1.23%
2003-02-20 0 1.630 1.610 1.650 1.520 1.690 8,362,000 13,595,060 1.6258 0.298 0.295 0.302 0.278 0.309 45,681,712 0.2976 6.54%
2003-02-19 0 1.530 1.520 1.540 1.420 1.530 4,144,000 6,226,440 1.5025 0.280 0.278 0.282 0.260 0.280 22,638,725 0.2750 9.29%
2003-02-18 0 1.400 1.410 1.450 1.340 1.420 772,000 1,075,540 1.3932 0.256 0.258 0.265 0.245 0.260 4,217,446 0.2550 5.26%
2003-02-17 0 1.330 1.330 1.350 1.330 1.350 152,000 204,320 1.3442 0.243 0.243 0.247 0.243 0.247 830,378 0.2461 -1.48%
2003-02-14 0 1.350 1.340 1.350 1.320 1.350 198,000 264,140 1.3340 0.247 0.245 0.247 0.242 0.247 1,081,677 0.2442 0.75%
2003-02-13 0 1.340 1.340 1.380 1.340 1.360 228,000 307,700 1.3496 0.245 0.245 0.253 0.245 0.249 1,245,567 0.2470 -3.60%
2003-02-12 0 1.390 1.390 1.400 1.350 1.400 916,000 1,265,220 1.3812 0.254 0.254 0.256 0.247 0.256 5,004,120 0.2528 2.96%
2003-02-11 0 1.350 1.300 1.380 1.320 1.380 431,000 584,540 1.3562 0.247 0.238 0.253 0.242 0.253 2,354,558 0.2483 2.27%
2003-02-10 0 1.320 1.360 1.370 1.300 1.370 152,000 206,340 1.3575 0.242 0.249 0.251 0.238 0.251 830,378 0.2485 -5.04%
2003-02-07 0 1.390 1.390 1.400 1.380 1.430 598,000 832,940 1.3929 0.254 0.254 0.256 0.253 0.262 3,266,882 0.2550 -2.80%
2003-02-06 0 1.430 1.420 1.440 1.430 1.460 364,000 526,160 1.4455 0.262 0.260 0.264 0.262 0.267 1,988,537 0.2646 -2.05%
2003-02-05 0 1.460 1.420 1.460 1.420 1.490 356,000 522,040 1.4664 0.267 0.260 0.267 0.260 0.273 1,944,833 0.2684 -0.68%
2003-02-04 0 1.470 1.460 1.480 1.330 1.480 1,208,000 1,729,200 1.4315 0.269 0.267 0.271 0.243 0.271 6,599,319 0.2620 10.53%
2003-01-30 0 1.330 1.300 1.330 1.290 1.330 216,000 282,900 1.3097 0.243 0.238 0.243 0.236 0.243 1,180,011 0.2397 2.31%
2003-01-29 0 1.300 1.280 1.320 1.290 1.300 274,000 356,020 1.2993 0.238 0.234 0.242 0.236 0.238 1,496,865 0.2378 0.78%
2003-01-28 0 1.290 1.280 1.300 1.280 1.300 190,000 244,400 1.2863 0.236 0.234 0.238 0.234 0.238 1,037,972 0.2355 0.78%
2003-01-27 0 1.280 1.270 1.290 1.250 1.280 178,000 227,000 1.2753 0.234 0.232 0.236 0.229 0.234 972,416 0.2334 -0.78%
2003-01-24 0 1.290 1.290 1.300 1.260 1.300 642,000 822,620 1.2813 0.236 0.236 0.238 0.231 0.238 3,507,254 0.2345 0.78%
2003-01-23 0 1.280 1.280 1.290 1.270 1.280 576,000 736,080 1.2779 0.234 0.234 0.236 0.232 0.234 3,146,695 0.2339 -1.54%
2003-01-22 0 1.300 1.300 1.320 1.280 1.330 596,000 776,520 1.3029 0.238 0.238 0.242 0.234 0.243 3,255,956 0.2385 1.56%
2003-01-21 0 1.280 1.260 1.290 1.280 1.320 1,012,000 1,318,600 1.3030 0.234 0.231 0.236 0.234 0.242 5,528,569 0.2385 1.59%
2003-01-20 0 1.260 1.230 1.270 1.170 1.260 990,000 1,192,800 1.2048 0.231 0.225 0.232 0.214 0.231 5,408,383 0.2205 5.00%
2003-01-17 0 1.200 1.200 1.210 1.200 1.200 120,000 144,000 1.2000 0.220 0.220 0.221 0.220 0.220 655,562 0.2197 0.00%
2003-01-16 0 1.200 1.200 1.240 1.180 1.200 160,000 191,040 1.1940 0.220 0.220 0.227 0.216 0.220 874,082 0.2186 0.00%
2003-01-15 0 1.200 1.190 1.220 1.190 1.200 600,000 719,900 1.1998 0.220 0.218 0.223 0.218 0.220 3,277,808 0.2196 0.00%
2003-01-14 0 1.200 1.170 1.200 1.200 1.200 36,000 42,600 1.1833 0.220 0.214 0.220 0.220 0.220 196,668 0.2166 0.00%
2003-01-13 0 1.200 1.180 1.210 1.150 1.200 630,000 733,600 1.1644 0.220 0.216 0.221 0.211 0.220 3,441,698 0.2132 5.26%
2003-01-10 0 1.140 1.130 1.140 1.120 1.140 220,000 248,480 1.1295 0.209 0.207 0.209 0.205 0.209 1,201,863 0.2067 3.64%
2003-01-09 0 1.100 1.100 1.120 1.100 1.110 150,000 165,700 1.1047 0.201 0.201 0.205 0.201 0.203 819,452 0.2022 -0.90%
2003-01-08 0 1.110 1.100 1.110 1.100 1.110 110,000 121,480 1.1044 0.203 0.201 0.203 0.201 0.203 600,931 0.2022 1.83%
2003-01-07 0 1.090 1.090 1.110 1.090 1.090 20,000 21,800 1.0900 0.200 0.200 0.203 0.200 0.200 109,260 0.1995 -1.80%
2003-01-06 0 1.110 1.070 1.120 1.100 1.110 210,000 231,400 1.1019 0.203 0.196 0.205 0.201 0.203 1,147,233 0.2017 1.83%
2003-01-03 0 1.090 1.090 1.100 1.080 1.090 90,000 98,080 1.0898 0.200 0.200 0.201 0.198 0.200 491,671 0.1995 0.93%
2003-01-02 0 1.080 1.050 1.090 1.080 1.080 40,000 43,200 1.0800 0.198 0.192 0.200 0.198 0.198 218,521 0.1977 0.00%
2002-12-31 0 1.080 1.060 1.080 1.090 1.090 32,000 34,880 1.0900 0.198 0.194 0.198 0.200 0.200 174,816 0.1995 0.00%
2002-12-30 0 1.080 1.050 1.080 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2002-12-27 0 1.080 1.050 1.080 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2002-12-24 0 1.080 1.040 1.080 - - 0 0 - 0.198 0.190 0.198 - - 0 - 0.00%
2002-12-23 0 1.080 1.060 1.100 1.070 1.080 50,000 53,900 1.0780 0.198 0.194 0.201 0.196 0.198 273,151 0.1973 1.89%
2002-12-20 0 1.060 1.050 1.070 1.060 1.070 20,000 21,300 1.0650 0.194 0.192 0.196 0.194 0.196 109,260 0.1949 -0.93%
2002-12-19 0 1.070 1.070 1.080 1.050 1.070 160,000 170,600 1.0663 0.196 0.196 0.198 0.192 0.196 874,082 0.1952 1.42%
2002-12-18 0 1.080 1.070 1.080 1.070 1.100 112,000 121,880 1.0882 0.193 0.191 0.193 0.191 0.197 626,356 0.1946 0.93%
2002-12-17 0 1.070 1.060 1.090 1.050 1.070 206,000 219,080 1.0635 0.191 0.190 0.195 0.188 0.191 1,152,048 0.1902 0.94%
2002-12-16 0 1.060 1.030 1.060 1.060 1.060 50,000 53,000 1.0600 0.190 0.184 0.190 0.190 0.190 279,623 0.1895 0.00%
2002-12-13 0 1.060 1.040 1.060 1.060 1.060 18,000 19,080 1.0600 0.190 0.186 0.190 0.190 0.190 100,664 0.1895 1.92%
2002-12-12 0 1.040 1.020 1.040 1.040 1.050 60,000 62,600 1.0433 0.186 0.182 0.186 0.186 0.188 335,548 0.1866 -1.89%
2002-12-11 0 1.060 1.060 1.090 1.060 1.060 20,000 21,200 1.0600 0.190 0.190 0.195 0.190 0.190 111,849 0.1895 0.00%
2002-12-10 0 1.060 1.050 1.090 1.040 1.060 126,000 131,740 1.0456 0.190 0.188 0.195 0.186 0.190 704,651 0.1870 0.95%
2002-12-09 0 1.050 1.010 1.050 1.050 1.070 40,000 42,200 1.0550 0.188 0.181 0.188 0.188 0.191 223,699 0.1886 0.00%
2002-12-06 0 1.050 1.050 1.080 1.010 1.050 40,000 41,200 1.0300 0.188 0.188 0.193 0.181 0.188 223,699 0.1842 -0.94%
2002-12-05 0 1.060 1.060 1.070 1.060 1.190 498,000 547,300 1.0990 0.190 0.190 0.191 0.190 0.213 2,785,049 0.1965 -9.40%
2002-12-04 0 1.170 1.130 1.180 1.150 1.170 202,000 234,320 1.1600 0.209 0.202 0.211 0.206 0.209 1,129,679 0.2074 1.74%
2002-12-03 0 1.150 1.150 1.160 1.110 1.150 582,000 659,400 1.1330 0.206 0.206 0.207 0.198 0.206 3,254,816 0.2026 4.55%
2002-12-02 0 1.100 1.090 1.100 1.100 1.110 64,000 70,800 1.1063 0.197 0.195 0.197 0.197 0.198 357,918 0.1978 -2.65%
2002-11-29 0 1.130 1.130 1.150 1.080 1.130 692,000 769,140 1.1115 0.202 0.202 0.206 0.193 0.202 3,869,988 0.1987 4.63%
2002-11-28 0 1.080 1.080 1.090 1.070 1.090 340,000 367,200 1.0800 0.193 0.193 0.195 0.191 0.195 1,901,439 0.1931 2.86%
2002-11-27 0 1.050 1.020 1.080 1.050 1.050 100,000 105,000 1.0500 0.188 0.182 0.193 0.188 0.188 559,247 0.1878 -2.78%
2002-11-26 0 1.080 1.040 - 1.050 1.080 98,000 103,740 1.0586 0.193 0.186 - 0.188 0.193 548,062 0.1893 5.88%
2002-11-25 0 1.020 1.000 1.050 - - 0 0 - 0.182 0.179 0.188 - - 0 - 0.00%
2002-11-22 0 1.020 1.010 1.020 1.020 1.020 120,000 122,400 1.0200 0.182 0.181 0.182 0.182 0.182 671,096 0.1824 -1.92%
2002-11-21 0 1.040 1.040 1.060 0.930 1.050 558,000 560,140 1.0038 0.186 0.186 0.190 0.166 0.188 3,120,597 0.1795 13.04%
2002-11-20 0 0.920 0.920 0.950 0.910 0.920 286,000 263,080 0.9199 0.165 0.165 0.170 0.163 0.165 1,599,446 0.1645 0.00%
2002-11-19 0 0.920 0.910 0.930 0.910 0.920 22,000 20,220 0.9191 0.165 0.163 0.166 0.163 0.165 123,034 0.1643 0.00%
2002-11-18 0 0.920 0.910 0.930 0.900 0.920 212,000 193,820 0.9142 0.165 0.163 0.166 0.161 0.165 1,185,603 0.1635 4.55%
2002-11-15 0 0.880 0.880 0.890 0.880 0.900 138,000 122,160 0.8852 0.157 0.157 0.159 0.157 0.161 771,761 0.1583 0.00%
2002-11-14 0 0.880 0.880 0.950 0.880 0.880 88,000 77,440 0.8800 0.157 0.157 0.170 0.157 0.157 492,137 0.1574 0.00%
2002-11-13 0 0.880 0.880 0.920 0.850 0.900 74,000 66,500 0.8986 0.157 0.157 0.165 0.152 0.161 413,843 0.1607 -2.22%
2002-11-12 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.161 0.161 0.166 0.161 0.161 55,925 0.1609 1.12%
2002-11-11 0 0.890 0.880 0.930 0.890 0.890 242,000 215,380 0.8900 0.159 0.157 0.166 0.159 0.159 1,353,377 0.1591 0.00%
2002-11-08 0 0.890 0.890 0.940 0.890 0.890 50,000 44,500 0.8900 0.159 0.159 0.168 0.159 0.159 279,623 0.1591 -1.11%
2002-11-07 0 0.900 0.900 0.930 0.900 0.900 2,000 1,800 0.9000 0.161 0.161 0.166 0.161 0.161 11,185 0.1609 0.00%
2002-11-06 0 0.900 0.900 0.940 0.900 0.910 52,000 47,300 0.9096 0.161 0.161 0.168 0.161 0.163 290,808 0.1627 -2.17%
2002-11-05 0 0.920 0.920 - 0.920 0.920 16,000 14,720 0.9200 0.165 0.165 - 0.165 0.165 89,479 0.1645 2.22%
2002-11-04 0 0.900 0.900 0.930 0.900 0.900 10,000 9,000 0.9000 0.161 0.161 0.166 0.161 0.161 55,925 0.1609 -1.10%
2002-11-01 0 0.910 0.950 0.960 0.890 0.920 158,000 141,220 0.8938 0.163 0.170 0.172 0.159 0.165 883,610 0.1598 2.25%
2002-10-31 0 0.890 0.890 0.920 0.890 0.920 102,000 92,780 0.9096 0.159 0.159 0.165 0.159 0.165 570,432 0.1626 -1.11%
2002-10-30 0 0.900 0.890 0.950 0.890 0.900 100,000 89,500 0.8950 0.161 0.159 0.170 0.159 0.161 559,247 0.1600 1.12%
2002-10-29 0 0.890 0.890 0.960 0.890 0.890 80,000 71,200 0.8900 0.159 0.159 0.172 0.159 0.159 447,397 0.1591 0.00%
2002-10-28 0 0.890 0.890 0.960 0.890 0.890 16,000 14,240 0.8900 0.159 0.159 0.172 0.159 0.159 89,479 0.1591 -1.11%
2002-10-25 0 0.900 0.900 0.950 0.900 0.900 52,000 46,800 0.9000 0.161 0.161 0.170 0.161 0.161 290,808 0.1609 -2.17%
2002-10-24 0 0.920 0.890 0.930 - - 0 0 - 0.165 0.159 0.166 - - 0 - 0.00%
2002-10-23 0 0.920 0.910 0.930 0.920 0.920 26,000 23,920 0.9200 0.165 0.163 0.166 0.165 0.165 145,404 0.1645 2.22%
2002-10-22 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.161 0.161 0.170 0.161 0.161 111,849 0.1609 -2.17%
2002-10-21 0 0.920 0.920 0.960 0.920 0.920 72,000 66,240 0.9200 0.165 0.165 0.172 0.165 0.165 402,658 0.1645 0.00%
2002-10-18 0 0.920 0.900 0.940 0.920 0.920 70,000 64,400 0.9200 0.165 0.161 0.168 0.165 0.165 391,473 0.1645 3.37%
2002-10-17 0 0.890 0.880 0.930 0.890 0.890 50,000 44,500 0.8900 0.159 0.157 0.166 0.159 0.159 279,623 0.1591 0.00%
2002-10-16 0 0.890 0.890 - 0.890 0.890 34,000 30,260 0.8900 0.159 0.159 - 0.159 0.159 190,144 0.1591 -3.26%
2002-10-15 0 0.920 0.880 0.950 0.910 0.920 100,000 91,500 0.9150 0.165 0.157 0.170 0.163 0.165 559,247 0.1636 3.37%
2002-10-11 0 0.890 0.890 0.930 0.890 0.920 148,000 132,820 0.8974 0.159 0.159 0.166 0.159 0.165 827,685 0.1605 -4.30%
2002-10-10 0 0.930 0.890 0.950 0.930 0.930 12,000 11,160 0.9300 0.166 0.159 0.170 0.166 0.166 67,110 0.1663 0.00%
2002-10-09 0 0.930 0.890 0.930 0.930 0.930 20,000 18,600 0.9300 0.166 0.159 0.166 0.166 0.166 111,849 0.1663 3.33%
2002-10-08 0 0.900 0.890 0.950 0.900 0.900 50,000 45,000 0.9000 0.161 0.159 0.170 0.161 0.161 279,623 0.1609 1.12%
2002-10-07 0 0.890 0.890 0.950 0.890 0.900 66,000 59,240 0.8976 0.159 0.159 0.170 0.159 0.161 369,103 0.1605 -2.20%
2002-10-04 0 0.910 0.890 0.910 0.880 0.910 76,000 69,040 0.9084 0.163 0.159 0.163 0.157 0.163 425,028 0.1624 0.00%
2002-10-03 0 0.910 0.910 0.950 0.910 0.930 102,000 94,320 0.9247 0.163 0.163 0.170 0.163 0.166 570,432 0.1653 -5.21%
2002-10-02 0 0.960 - 0.960 0.920 0.960 24,000 22,240 0.9267 0.172 - 0.172 0.165 0.172 134,219 0.1657 0.00%
2002-09-30 0 0.960 0.910 0.960 0.920 0.960 252,000 231,920 0.9203 0.172 0.163 0.172 0.165 0.172 1,409,302 0.1646 0.00%
2002-09-27 0 0.960 0.940 0.980 0.960 0.960 4,000 3,840 0.9600 0.172 0.168 0.175 0.172 0.172 22,370 0.1717 -2.04%
2002-09-26 0 0.980 0.940 0.980 0.940 0.980 12,000 11,360 0.9467 0.175 0.168 0.175 0.168 0.175 67,110 0.1693 5.38%
2002-09-25 0 0.930 0.930 0.940 0.930 0.940 102,000 95,360 0.9349 0.166 0.166 0.168 0.166 0.168 570,432 0.1672 -2.11%
2002-09-24 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.170 0.170 0.175 0.170 0.170 111,849 0.1699 -3.06%
2002-09-23 0 0.980 0.930 0.980 0.940 0.980 104,000 97,900 0.9413 0.175 0.166 0.175 0.168 0.175 581,617 0.1683 4.26%
2002-09-20 0 0.940 0.940 1.010 0.930 0.940 14,000 13,080 0.9343 0.168 0.168 0.181 0.166 0.168 78,295 0.1671 -2.08%
2002-09-19 0 0.960 0.940 1.010 0.940 0.960 68,000 64,800 0.9529 0.172 0.168 0.181 0.168 0.172 380,288 0.1704 2.13%
2002-09-18 0 0.940 0.940 1.000 0.940 0.960 428,000 406,820 0.9505 0.168 0.168 0.179 0.168 0.172 2,393,576 0.1700 -6.00%
2002-09-17 0 1.000 0.980 1.020 1.000 1.000 90,000 90,000 1.0000 0.179 0.175 0.182 0.179 0.179 503,322 0.1788 5.26%
2002-09-16 0 0.950 0.950 0.970 0.950 1.000 130,000 125,800 0.9677 0.170 0.170 0.173 0.170 0.179 727,021 0.1730 -6.86%
2002-09-13 0 1.020 1.020 1.030 1.020 1.030 74,000 75,720 1.0232 0.182 0.182 0.184 0.182 0.184 413,843 0.1830 -0.97%
2002-09-12 0 1.030 1.010 1.060 1.030 1.030 70,000 72,100 1.0300 0.184 0.181 0.190 0.184 0.184 391,473 0.1842 0.00%
2002-09-11 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 0.184 0.184 0.193 0.184 0.184 55,925 0.1842 0.00%
2002-09-10 0 1.030 1.030 1.080 1.030 1.030 16,000 16,480 1.0300 0.184 0.184 0.193 0.184 0.184 89,479 0.1842 0.00%
2002-09-09 0 1.030 1.030 1.070 1.030 1.030 60,000 61,800 1.0300 0.184 0.184 0.191 0.184 0.184 335,548 0.1842 0.00%
2002-09-06 0 1.030 1.030 1.050 1.030 1.040 50,000 51,900 1.0380 0.184 0.184 0.188 0.184 0.186 279,623 0.1856 -0.96%
2002-09-05 0 1.040 1.030 1.050 1.040 1.040 40,000 41,600 1.0400 0.186 0.184 0.188 0.186 0.186 223,699 0.1860 -1.89%
2002-09-04 0 1.060 1.060 1.070 1.030 1.050 104,000 109,140 1.0494 0.190 0.190 0.191 0.184 0.188 581,617 0.1876 0.95%
2002-09-03 0 1.050 1.040 1.100 1.050 1.060 90,000 94,800 1.0533 0.188 0.186 0.197 0.188 0.190 503,322 0.1883 -0.94%
2002-09-02 0 1.060 1.040 1.070 1.060 1.060 40,000 42,400 1.0600 0.190 0.186 0.191 0.190 0.190 223,699 0.1895 0.95%
2002-08-30 0 1.050 1.030 1.060 1.050 1.050 10,000 10,500 1.0500 0.188 0.184 0.190 0.188 0.188 55,925 0.1878 0.00%
2002-08-29 0 1.050 1.040 1.060 1.050 1.050 60,000 63,000 1.0500 0.188 0.186 0.190 0.188 0.188 335,548 0.1878 0.96%
2002-08-28 0 1.040 1.010 1.080 1.030 1.040 150,000 154,800 1.0320 0.186 0.181 0.193 0.184 0.186 838,870 0.1845 0.00%
2002-08-27 0 1.040 1.040 1.050 1.040 1.040 80,000 83,200 1.0400 0.186 0.186 0.188 0.186 0.186 447,397 0.1860 -0.95%
2002-08-26 0 1.050 1.030 1.090 1.050 1.050 40,000 42,000 1.0500 0.188 0.184 0.195 0.188 0.188 223,699 0.1878 0.00%
2002-08-23 0 1.050 1.030 1.050 1.030 1.050 22,000 22,700 1.0318 0.188 0.184 0.188 0.184 0.188 123,034 0.1845 0.00%
2002-08-22 0 1.050 1.040 1.070 1.050 1.050 70,000 73,500 1.0500 0.188 0.186 0.191 0.188 0.188 391,473 0.1878 0.00%
2002-08-21 0 1.050 1.030 1.090 1.050 1.050 30,000 31,500 1.0500 0.188 0.184 0.195 0.188 0.188 167,774 0.1878 0.00%
2002-08-20 0 1.050 1.030 1.090 1.050 1.050 64,000 67,200 1.0500 0.188 0.184 0.195 0.188 0.188 357,918 0.1878 1.94%
2002-08-19 0 1.030 1.020 1.050 1.030 1.030 50,000 51,500 1.0300 0.184 0.182 0.188 0.184 0.184 279,623 0.1842 -1.90%
2002-08-16 0 1.050 1.040 1.050 1.050 1.050 70,000 73,500 1.0500 0.188 0.186 0.188 0.188 0.188 391,473 0.1878 0.00%
2002-08-15 0 1.050 1.050 1.060 1.020 1.050 174,000 181,820 1.0449 0.188 0.188 0.190 0.182 0.188 973,089 0.1868 -3.67%
2002-08-14 0 1.090 1.030 1.100 1.000 1.100 140,000 145,100 1.0364 0.195 0.184 0.197 0.179 0.197 782,946 0.1853 1.40%
2002-08-13 0 1.150 1.120 1.150 1.130 1.150 110,000 125,700 1.1427 0.192 0.187 0.192 0.189 0.192 658,090 0.1910 2.68%
2002-08-12 0 1.120 1.100 1.150 1.120 1.120 100,000 112,000 1.1200 0.187 0.184 0.192 0.187 0.187 598,264 0.1872 -0.88%
2002-08-09 0 1.130 1.130 1.150 - - 0 0 - 0.189 0.189 0.192 - - 0 - 0.00%
2002-08-08 0 1.130 1.110 1.150 1.130 1.130 30,000 33,900 1.1300 0.189 0.186 0.192 0.189 0.189 179,479 0.1889 0.89%
2002-08-07 0 1.120 1.120 1.150 1.120 1.120 30,000 33,600 1.1200 0.187 0.187 0.192 0.187 0.187 179,479 0.1872 0.00%
2002-08-06 0 1.120 1.120 1.140 1.120 1.140 156,000 176,180 1.1294 0.187 0.187 0.191 0.187 0.191 933,292 0.1888 -2.61%
2002-08-05 0 1.150 1.090 1.150 1.090 1.150 102,000 111,800 1.0961 0.192 0.182 0.192 0.182 0.192 610,229 0.1832 2.68%
2002-08-02 0 1.120 1.120 1.150 1.120 1.120 366,000 419,496 1.1462 0.187 0.187 0.192 0.187 0.187 2,189,646 0.1916 -2.61%
2002-08-01 0 1.150 1.120 1.160 1.140 1.150 200,000 229,680 1.1484 0.192 0.187 0.194 0.191 0.192 1,196,528 0.1920 1.77%
2002-07-31 0 1.130 1.100 1.130 1.130 1.130 40,000 45,200 1.1300 0.189 0.184 0.189 0.189 0.189 239,306 0.1889 0.00%
2002-07-30 0 1.130 1.120 1.140 1.120 1.150 94,000 106,800 1.1362 0.189 0.187 0.191 0.187 0.192 562,368 0.1899 0.00%
2002-07-29 0 1.130 1.100 1.130 1.090 1.130 52,000 58,680 1.1285 0.189 0.184 0.189 0.182 0.189 311,097 0.1886 3.67%
2002-07-26 0 1.090 - 1.130 1.090 1.130 144,000 161,040 1.1183 0.182 - 0.189 0.182 0.189 861,500 0.1869 -3.54%
2002-07-25 0 1.130 1.130 1.230 - - 0 0 - 0.189 0.189 0.206 - - 0 - 0.00%
2002-07-24 0 1.130 1.130 1.170 1.120 1.150 50,000 56,300 1.1260 0.189 0.189 0.196 0.187 0.192 299,132 0.1882 0.00%
2002-07-23 0 1.130 1.130 1.180 1.130 1.130 8,000 9,040 1.1300 0.189 0.189 0.197 0.189 0.189 47,861 0.1889 0.00%
2002-07-22 0 1.130 1.130 1.160 1.130 1.160 70,000 79,700 1.1386 0.189 0.189 0.194 0.189 0.194 418,785 0.1903 -3.42%
2002-07-19 0 1.170 1.160 1.180 1.170 1.170 50,000 58,500 1.1700 0.196 0.194 0.197 0.196 0.196 299,132 0.1956 -0.85%
2002-07-18 0 1.180 1.170 1.190 1.170 1.180 90,000 105,500 1.1722 0.197 0.196 0.199 0.196 0.197 538,438 0.1959 0.85%
2002-07-17 0 1.170 1.160 1.190 1.170 1.170 118,000 138,060 1.1700 0.196 0.194 0.199 0.196 0.196 705,952 0.1956 -2.50%
2002-07-16 0 1.200 1.190 1.250 1.160 1.200 300,000 354,700 1.1823 0.201 0.199 0.209 0.194 0.201 1,794,792 0.1976 3.45%
2002-07-15 0 1.160 1.160 1.190 1.160 1.220 398,000 471,600 1.1849 0.194 0.194 0.199 0.194 0.204 2,381,091 0.1981 -4.13%
2002-07-12 0 1.210 1.200 1.210 1.090 1.220 1,964,000 2,309,740 1.1760 0.202 0.201 0.202 0.182 0.204 11,749,905 0.1966 5.22%
2002-07-11 0 1.150 1.080 1.150 1.070 1.150 500,000 548,760 1.0975 0.192 0.181 0.192 0.179 0.192 2,991,320 0.1835 6.48%
2002-07-10 0 1.080 1.070 1.080 1.060 1.090 410,000 439,500 1.0720 0.181 0.179 0.181 0.177 0.182 2,452,882 0.1792 0.93%
2002-07-09 0 1.070 1.060 1.070 1.060 1.070 330,000 352,100 1.0670 0.179 0.177 0.179 0.177 0.179 1,974,271 0.1783 0.00%
2002-07-08 0 1.070 1.060 1.090 1.060 1.080 222,000 237,680 1.0706 0.179 0.177 0.182 0.177 0.181 1,328,146 0.1790 -0.93%
2002-07-05 0 1.080 1.060 1.080 1.060 1.080 352,000 376,320 1.0691 0.181 0.177 0.181 0.177 0.181 2,105,889 0.1787 1.89%
2002-07-04 0 1.060 1.060 1.070 1.060 1.060 168,000 178,080 1.0600 0.177 0.177 0.179 0.177 0.177 1,005,084 0.1772 -0.93%
2002-07-03 0 1.070 1.060 1.070 1.060 1.070 186,000 198,420 1.0668 0.179 0.177 0.179 0.177 0.179 1,112,771 0.1783 1.90%
2002-07-02 0 1.050 1.040 1.070 1.050 1.060 130,000 137,580 1.0583 0.176 0.174 0.179 0.176 0.177 777,743 0.1769 -1.87%
2002-06-28 0 1.070 1.050 1.070 1.050 1.080 580,000 617,480 1.0646 0.179 0.176 0.179 0.176 0.181 3,469,931 0.1780 2.88%
2002-06-27 0 1.040 1.040 1.050 1.040 1.050 190,000 198,680 1.0457 0.174 0.174 0.176 0.174 0.176 1,136,702 0.1748 0.00%
2002-06-26 0 1.040 1.040 1.070 1.030 1.060 154,000 160,160 1.0400 0.174 0.174 0.179 0.172 0.177 921,327 0.1738 -0.95%
2002-06-25 0 1.050 1.040 1.060 1.050 1.060 200,000 211,300 1.0565 0.176 0.174 0.177 0.176 0.177 1,196,528 0.1766 0.96%
2002-06-24 0 1.040 1.040 1.080 1.040 1.050 78,000 81,400 1.0436 0.174 0.174 0.181 0.174 0.176 466,646 0.1744 -1.89%
2002-06-21 0 1.060 1.050 1.080 1.040 1.060 188,000 197,120 1.0485 0.177 0.176 0.181 0.174 0.177 1,124,736 0.1753 0.95%
2002-06-20 0 1.050 1.050 1.060 1.010 1.050 452,000 468,560 1.0366 0.176 0.176 0.177 0.169 0.176 2,704,153 0.1733 3.96%
2002-06-19 0 1.010 1.000 1.050 1.010 1.070 312,000 325,460 1.0431 0.169 0.167 0.176 0.169 0.179 1,866,584 0.1744 -6.48%
2002-06-18 0 1.080 1.050 1.090 1.060 1.130 926,000 1,014,280 1.0953 0.181 0.176 0.182 0.177 0.189 5,539,925 0.1831 -2.70%
2002-06-17 0 1.110 1.110 1.130 1.110 1.190 556,000 633,400 1.1392 0.186 0.186 0.189 0.186 0.199 3,326,348 0.1904 -6.72%
2002-06-14 0 1.190 1.180 1.190 1.180 1.190 140,000 165,900 1.1850 0.199 0.197 0.199 0.197 0.199 837,570 0.1981 0.85%
2002-06-13 0 1.180 1.170 1.180 1.180 1.180 118,000 139,240 1.1800 0.197 0.196 0.197 0.197 0.197 705,952 0.1972 0.00%
2002-06-12 0 1.180 1.180 1.200 1.170 1.190 108,000 127,460 1.1802 0.197 0.197 0.201 0.196 0.199 646,125 0.1973 0.85%
2002-06-11 0 1.170 1.170 1.200 1.170 1.190 110,000 129,860 1.1805 0.196 0.196 0.201 0.196 0.199 658,090 0.1973 -1.68%
2002-06-10 0 1.190 1.180 1.190 1.190 1.200 218,000 259,440 1.1901 0.199 0.197 0.199 0.199 0.201 1,304,216 0.1989 0.85%
2002-06-07 0 1.180 1.170 1.200 1.180 1.210 448,000 533,800 1.1915 0.197 0.196 0.201 0.197 0.202 2,680,223 0.1992 -0.84%
2002-06-06 0 1.190 1.190 1.200 1.190 1.200 228,000 272,520 1.1953 0.199 0.199 0.201 0.199 0.201 1,364,042 0.1998 -0.83%
2002-06-05 0 1.200 1.190 1.200 1.200 1.220 228,000 275,300 1.2075 0.201 0.199 0.201 0.201 0.204 1,364,042 0.2018 -0.83%
2002-06-04 0 1.210 1.190 1.210 1.200 1.210 128,000 154,700 1.2086 0.202 0.199 0.202 0.201 0.202 765,778 0.2020 1.68%
2002-06-03 0 1.190 1.180 1.190 1.190 1.200 210,000 251,000 1.1952 0.199 0.197 0.199 0.199 0.201 1,256,354 0.1998 -2.46%
2002-05-31 0 1.220 1.200 1.220 1.200 1.220 208,000 252,760 1.2152 0.204 0.201 0.204 0.201 0.204 1,244,389 0.2031 3.39%
2002-05-30 0 1.180 1.180 1.200 1.180 1.220 268,000 322,260 1.2025 0.197 0.197 0.201 0.197 0.204 1,603,348 0.2010 -3.28%
2002-05-29 0 1.220 1.210 1.230 1.220 1.240 692,000 850,300 1.2288 0.204 0.202 0.206 0.204 0.207 4,139,987 0.2054 0.83%
2002-05-28 0 1.210 1.190 1.210 1.210 1.230 668,000 818,480 1.2253 0.202 0.199 0.202 0.202 0.206 3,996,404 0.2048 -1.63%
2002-05-27 0 1.230 1.220 1.240 1.230 1.250 632,000 781,700 1.2369 0.206 0.204 0.207 0.206 0.209 3,781,029 0.2067 -0.81%
2002-05-24 0 1.240 1.240 1.250 1.230 1.260 378,000 471,840 1.2483 0.207 0.207 0.209 0.206 0.211 2,261,438 0.2086 1.64%
2002-05-23 0 1.220 1.220 1.260 1.180 1.270 8,448,000 10,035,200 1.1879 0.204 0.204 0.211 0.197 0.212 50,541,344 0.1986 -6.15%
2002-05-22 0 1.300 1.290 1.310 1.230 1.320 3,528,000 4,487,580 1.2720 0.217 0.216 0.219 0.206 0.221 21,106,755 0.2126 5.69%
2002-05-21 0 1.230 1.220 1.260 1.220 1.280 854,000 1,070,840 1.2539 0.206 0.204 0.211 0.204 0.214 5,109,175 0.2096 0.00%
2002-05-17 0 1.230 1.220 1.240 1.190 1.270 1,572,000 1,939,060 1.2335 0.206 0.204 0.207 0.199 0.212 9,404,710 0.2062 3.36%
2002-05-16 0 1.190 1.190 1.200 1.190 1.200 128,000 153,500 1.1992 0.199 0.199 0.201 0.199 0.201 765,778 0.2004 -0.83%
2002-05-15 0 1.200 1.190 1.200 1.180 1.200 162,000 192,840 1.1904 0.201 0.199 0.201 0.197 0.201 969,188 0.1990 0.84%
2002-05-14 0 1.190 1.180 1.200 1.180 1.200 402,000 478,540 1.1904 0.199 0.197 0.201 0.197 0.201 2,405,021 0.1990 -0.83%
2002-05-13 0 1.200 1.190 1.230 1.190 1.230 208,000 249,960 1.2017 0.201 0.199 0.206 0.199 0.206 1,244,389 0.2009 -1.64%
2002-05-10 0 1.220 1.210 1.220 1.220 1.220 212,000 258,640 1.2200 0.204 0.202 0.204 0.204 0.204 1,268,320 0.2039 -0.81%
2002-05-09 0 1.230 1.210 1.250 1.180 1.240 780,000 950,100 1.2181 0.206 0.202 0.209 0.197 0.207 4,666,459 0.2036 3.36%
2002-05-08 0 1.190 1.190 1.210 1.180 1.190 218,000 259,340 1.1896 0.199 0.199 0.202 0.197 0.199 1,304,216 0.1988 0.00%
2002-05-07 0 1.190 1.180 1.190 1.170 1.190 182,000 215,160 1.1822 0.199 0.197 0.199 0.196 0.199 1,088,841 0.1976 1.71%
2002-05-06 0 1.170 1.170 1.190 1.170 1.190 192,000 225,820 1.1761 0.196 0.196 0.199 0.196 0.199 1,148,667 0.1966 -0.85%
2002-05-03 0 1.180 1.180 1.190 1.180 1.190 238,000 281,340 1.1821 0.197 0.197 0.199 0.197 0.199 1,423,868 0.1976 -0.84%
2002-05-02 0 1.190 1.190 1.200 1.190 1.190 238,000 283,220 1.1900 0.199 0.199 0.201 0.199 0.199 1,423,868 0.1989 0.00%
2002-04-30 0 1.190 1.170 1.200 1.180 1.190 236,000 278,880 1.1817 0.199 0.196 0.201 0.197 0.199 1,411,903 0.1975 0.00%
2002-04-29 0 1.190 1.180 1.190 1.150 1.190 400,000 466,680 1.1667 0.199 0.197 0.199 0.192 0.199 2,393,056 0.1950 2.59%
2002-04-26 0 1.160 1.160 1.180 1.150 1.180 460,000 535,240 1.1636 0.194 0.194 0.197 0.192 0.197 2,752,014 0.1945 -1.69%
2002-04-25 0 1.180 1.170 1.190 1.180 1.180 172,000 202,960 1.1800 0.197 0.196 0.199 0.197 0.197 1,029,014 0.1972 0.85%
2002-04-24 0 1.170 1.170 1.200 1.170 1.200 310,000 366,800 1.1832 0.196 0.196 0.201 0.196 0.201 1,854,618 0.1978 -0.85%
2002-04-23 0 1.180 1.160 1.180 1.160 1.180 138,000 161,260 1.1686 0.197 0.194 0.197 0.194 0.197 825,604 0.1953 0.85%
2002-04-22 0 1.170 1.160 1.180 1.170 1.180 310,000 363,700 1.1732 0.196 0.194 0.197 0.196 0.197 1,854,618 0.1961 0.00%
2002-04-19 0 1.170 1.160 1.190 1.170 1.180 434,000 510,260 1.1757 0.196 0.194 0.199 0.196 0.197 2,596,466 0.1965 -0.85%
2002-04-18 0 1.180 1.170 1.190 1.180 1.190 354,000 418,600 1.1825 0.197 0.196 0.199 0.197 0.199 2,117,855 0.1977 -0.84%
2002-04-17 0 1.190 1.180 1.200 1.170 1.200 210,000 248,940 1.1854 0.199 0.197 0.201 0.196 0.201 1,256,354 0.1981 0.85%
2002-04-16 0 1.180 1.170 1.200 1.170 1.200 610,000 722,940 1.1851 0.197 0.196 0.201 0.196 0.201 3,649,411 0.1981 -2.48%
2002-04-15 0 1.210 1.180 1.210 1.180 1.210 288,000 342,660 1.1898 0.202 0.197 0.202 0.197 0.202 1,723,000 0.1989 1.68%
2002-04-12 0 1.190 1.200 1.210 1.150 1.220 766,000 914,580 1.1940 0.199 0.201 0.202 0.192 0.204 4,582,702 0.1996 2.59%
2002-04-11 0 1.160 1.160 1.180 1.150 1.180 674,000 790,000 1.1721 0.194 0.194 0.197 0.192 0.197 4,032,299 0.1959 -1.69%
2002-04-10 0 1.180 1.170 1.180 1.110 1.190 856,000 999,100 1.1672 0.197 0.196 0.197 0.186 0.199 5,121,140 0.1951 5.36%
2002-04-09 0 1.120 1.120 1.140 1.120 1.140 262,000 296,200 1.1305 0.187 0.187 0.191 0.187 0.191 1,567,452 0.1890 -0.88%
2002-04-08 0 1.130 1.110 1.140 1.100 1.130 316,000 351,300 1.1117 0.189 0.186 0.191 0.184 0.189 1,890,514 0.1858 0.89%
2002-04-04 0 1.120 1.120 1.130 1.110 1.130 206,000 230,120 1.1171 0.187 0.187 0.189 0.186 0.189 1,232,424 0.1867 -0.88%
2002-04-03 0 1.130 1.120 1.130 1.100 1.130 216,000 240,100 1.1116 0.189 0.187 0.189 0.184 0.189 1,292,250 0.1858 0.89%
2002-04-02 0 1.120 1.110 1.130 1.110 1.130 416,000 464,560 1.1167 0.187 0.186 0.189 0.186 0.189 2,488,778 0.1867 -2.61%
2002-03-28 0 1.150 1.130 1.150 1.090 1.150 1,194,000 1,347,820 1.1288 0.192 0.189 0.192 0.182 0.192 7,143,272 0.1887 5.50%
2002-03-27 0 1.090 1.080 1.090 1.070 1.090 422,000 455,520 1.0794 0.182 0.181 0.182 0.179 0.182 2,524,674 0.1804 1.87%
2002-03-26 0 1.070 1.070 1.080 1.070 1.080 336,000 359,700 1.0705 0.179 0.179 0.181 0.179 0.181 2,010,167 0.1789 -2.73%
2002-03-25 0 1.100 1.100 1.110 1.070 1.130 702,000 767,800 1.0937 0.184 0.184 0.186 0.179 0.189 4,199,813 0.1828 3.77%
2002-03-22 0 1.060 1.050 1.070 1.060 1.060 292,000 309,520 1.0600 0.177 0.176 0.179 0.177 0.177 1,746,931 0.1772 0.00%
2002-03-21 0 1.060 1.040 1.060 1.040 1.060 6,458,000 6,781,920 1.0502 0.177 0.174 0.177 0.174 0.177 38,635,890 0.1755 -0.93%
2002-03-20 0 1.070 1.060 1.070 1.060 1.070 212,000 226,640 1.0691 0.179 0.177 0.179 0.177 0.179 1,268,320 0.1787 0.00%
2002-03-19 0 1.070 1.060 1.080 1.070 1.080 480,000 514,100 1.0710 0.179 0.177 0.181 0.179 0.181 2,871,667 0.1790 0.00%
2002-03-18 0 1.070 1.060 1.070 1.040 1.110 4,886,000 5,143,420 1.0527 0.179 0.177 0.179 0.174 0.186 29,231,180 0.1760 -1.83%
2002-03-15 0 1.090 1.080 1.130 1.080 1.130 480,000 529,800 1.1038 0.182 0.181 0.189 0.181 0.189 2,871,667 0.1845 -1.80%
2002-03-14 0 1.110 1.100 1.120 1.110 1.120 150,000 167,000 1.1133 0.186 0.184 0.187 0.186 0.187 897,396 0.1861 -0.89%
2002-03-13 0 1.120 1.110 1.130 1.110 1.120 100,000 111,600 1.1160 0.187 0.186 0.189 0.186 0.187 598,264 0.1865 0.90%
2002-03-12 0 1.110 1.110 1.120 1.110 1.140 270,000 303,500 1.1241 0.186 0.186 0.187 0.186 0.191 1,615,313 0.1879 -2.63%
2002-03-11 0 1.140 1.120 1.140 1.050 1.150 708,000 786,560 1.1110 0.191 0.187 0.191 0.176 0.192 4,235,709 0.1857 8.57%
2002-03-08 0 1.050 1.050 1.060 1.040 1.050 552,000 579,420 1.0497 0.176 0.176 0.177 0.174 0.176 3,302,417 0.1755 0.96%
2002-03-07 0 1.040 1.030 1.050 1.040 1.050 826,000 860,540 1.0418 0.174 0.172 0.176 0.174 0.176 4,941,661 0.1741 0.00%
2002-03-06 0 1.040 1.040 1.050 1.040 1.060 346,000 362,700 1.0483 0.174 0.174 0.176 0.174 0.177 2,069,994 0.1752 0.00%
2002-03-05 0 1.040 1.040 1.050 1.010 1.070 884,000 921,820 1.0428 0.174 0.174 0.176 0.169 0.179 5,288,654 0.1743 5.05%
2002-03-04 0 0.990 0.990 1.000 0.960 1.010 556,000 548,920 0.9873 0.165 0.165 0.167 0.160 0.169 3,326,348 0.1650 4.21%
2002-03-01 0 0.950 0.950 0.960 0.950 0.960 130,000 124,000 0.9538 0.159 0.159 0.160 0.159 0.160 777,743 0.1594 -1.04%
2002-02-28 0 0.960 0.950 0.960 0.950 0.960 302,000 288,180 0.9542 0.160 0.159 0.160 0.159 0.160 1,806,757 0.1595 0.00%
2002-02-27 0 0.960 0.950 0.960 0.960 0.960 88,000 84,480 0.9600 0.160 0.159 0.160 0.160 0.160 526,472 0.1605 0.00%
2002-02-26 0 0.960 0.950 0.960 0.950 0.960 280,000 267,600 0.9557 0.160 0.159 0.160 0.159 0.160 1,675,139 0.1597 -2.04%
2002-02-25 0 0.980 0.960 0.980 0.960 0.980 94,000 90,560 0.9634 0.164 0.160 0.164 0.160 0.164 562,368 0.1610 1.03%
2002-02-22 0 0.970 0.960 0.980 0.970 0.980 238,000 231,240 0.9716 0.162 0.160 0.164 0.162 0.164 1,423,868 0.1624 0.00%
2002-02-21 0 0.970 0.970 0.980 0.960 0.980 256,000 247,740 0.9677 0.162 0.162 0.164 0.160 0.164 1,531,556 0.1618 1.04%
2002-02-20 0 0.960 0.960 0.970 0.960 0.970 168,000 161,760 0.9629 0.160 0.160 0.162 0.160 0.162 1,005,084 0.1609 0.00%
2002-02-19 0 0.960 0.960 0.970 0.960 0.960 52,000 49,920 0.9600 0.160 0.160 0.162 0.160 0.160 311,097 0.1605 -1.03%
2002-02-18 0 0.970 0.960 0.970 0.960 0.970 312,000 300,260 0.9624 0.162 0.160 0.162 0.160 0.162 1,866,584 0.1609 -1.02%
2002-02-15 0 0.980 0.960 0.980 0.950 0.980 298,000 285,480 0.9580 0.164 0.160 0.164 0.159 0.164 1,782,827 0.1601 3.16%
2002-02-11 0 0.950 0.950 0.970 0.950 0.950 226,000 214,700 0.9500 0.159 0.159 0.162 0.159 0.159 1,352,077 0.1588 -1.04%
2002-02-08 0 0.960 0.950 0.970 0.950 0.960 510,000 485,100 0.9512 0.160 0.159 0.162 0.159 0.160 3,051,146 0.1590 -1.03%
2002-02-07 0 0.970 0.960 0.970 0.950 0.970 432,000 414,340 0.9591 0.162 0.160 0.162 0.159 0.162 2,584,501 0.1603 0.00%
2002-02-06 0 0.970 0.960 0.970 0.910 0.970 3,520,000 3,238,300 0.9200 0.162 0.160 0.162 0.152 0.162 21,058,893 0.1538 0.00%
2002-02-05 0 0.970 0.970 0.980 0.960 0.970 470,000 453,300 0.9645 0.162 0.162 0.164 0.160 0.162 2,811,841 0.1612 0.00%
2002-02-04 0 0.970 0.970 0.980 0.960 0.990 398,000 387,600 0.9739 0.162 0.162 0.164 0.160 0.165 2,381,091 0.1628 0.00%
2002-02-01 0 0.970 0.970 0.980 0.950 0.980 410,000 396,200 0.9663 0.162 0.162 0.164 0.159 0.164 2,452,882 0.1615 0.00%
2002-01-31 0 0.970 0.970 0.980 0.930 0.970 520,000 493,540 0.9491 0.162 0.162 0.164 0.155 0.162 3,110,973 0.1586 3.19%
2002-01-30 0 0.940 0.940 0.960 0.920 0.950 5,648,000 5,211,120 0.9226 0.157 0.157 0.160 0.154 0.159 33,789,952 0.1542 -3.09%
2002-01-29 0 0.970 0.960 0.970 0.960 0.980 422,000 408,060 0.9670 0.162 0.160 0.162 0.160 0.164 2,524,674 0.1616 -1.02%
2002-01-28 0 0.980 0.970 0.980 0.940 0.980 774,000 741,920 0.9586 0.164 0.162 0.164 0.157 0.164 4,630,564 0.1602 3.16%
2002-01-25 0 0.950 0.950 0.970 0.950 0.960 298,000 283,300 0.9507 0.159 0.159 0.162 0.159 0.160 1,782,827 0.1589 -2.06%
2002-01-24 0 0.970 0.960 0.980 0.920 0.970 730,000 687,700 0.9421 0.162 0.160 0.164 0.154 0.162 4,367,327 0.1575 5.43%
2002-01-23 0 0.920 0.920 0.930 0.920 0.930 420,000 386,700 0.9207 0.154 0.154 0.155 0.154 0.155 2,512,709 0.1539 0.00%
2002-01-22 0 0.920 0.920 0.930 0.920 0.920 262,000 241,040 0.9200 0.154 0.154 0.155 0.154 0.154 1,567,452 0.1538 0.00%
2002-01-21 0 0.920 0.920 0.930 0.920 0.920 328,000 301,760 0.9200 0.154 0.154 0.155 0.154 0.154 1,962,306 0.1538 0.00%
2002-01-18 0 0.920 0.920 0.930 0.920 0.920 410,000 377,200 0.9200 0.154 0.154 0.155 0.154 0.154 2,452,882 0.1538 0.00%
2002-01-17 0 0.920 0.920 0.930 0.920 0.920 358,000 329,360 0.9200 0.154 0.154 0.155 0.154 0.154 2,141,785 0.1538 0.00%
2002-01-16 0 0.920 0.920 0.930 0.920 0.930 368,000 338,660 0.9203 0.154 0.154 0.155 0.154 0.155 2,201,612 0.1538 0.00%
2002-01-15 0 0.920 0.920 0.930 0.920 0.930 424,000 390,100 0.9200 0.154 0.154 0.155 0.154 0.155 2,536,639 0.1538 -1.08%
2002-01-14 0 0.930 0.920 0.930 0.930 0.930 418,000 388,740 0.9300 0.155 0.154 0.155 0.155 0.155 2,500,744 0.1554 -1.06%
2002-01-11 0 0.940 0.930 0.940 0.920 0.940 452,000 417,100 0.9228 0.157 0.155 0.157 0.154 0.157 2,704,153 0.1542 1.08%
2002-01-10 0 0.930 0.930 0.940 0.930 0.940 384,600 358,738 0.9328 0.155 0.155 0.157 0.155 0.157 2,300,923 0.1559 0.00%
2002-01-09 0 0.930 0.920 0.930 0.910 0.930 1,092,000 1,004,640 0.9200 0.155 0.154 0.155 0.152 0.155 6,533,043 0.1538 1.09%
2002-01-08 0 0.920 0.920 0.930 0.920 0.920 996,600 916,848 0.9200 0.154 0.154 0.155 0.154 0.154 5,962,299 0.1538 1.10%
2002-01-07 0 0.910 0.910 0.920 0.880 0.920 618,000 560,760 0.9074 0.152 0.152 0.154 0.147 0.154 3,697,272 0.1517 2.25%
2002-01-04 0 0.890 0.890 0.900 0.890 0.920 1,000,000 906,700 0.9067 0.149 0.149 0.150 0.149 0.154 5,982,640 0.1516 1.14%
2002-01-03 0 0.880 0.870 0.880 0.870 0.880 516,000 451,780 0.8755 0.147 0.145 0.147 0.145 0.147 3,087,042 0.1463 1.15%
2002-01-02 0 0.870 0.860 0.870 0.860 0.870 388,000 334,120 0.8611 0.145 0.144 0.145 0.144 0.145 2,321,264 0.1439 1.16%
2001-12-31 0 0.860 0.850 0.860 0.850 0.870 346,000 295,320 0.8535 0.144 0.142 0.144 0.142 0.145 2,069,994 0.1427 1.18%
2001-12-28 0 0.850 0.850 0.860 0.850 0.860 458,000 390,880 0.8534 0.142 0.142 0.144 0.142 0.144 2,740,049 0.1427 0.00%
2001-12-27 0 0.850 0.840 0.860 0.850 0.850 382,000 324,700 0.8500 0.142 0.140 0.144 0.142 0.142 2,285,369 0.1421 0.59%
2001-12-24 0 0.870 0.850 0.880 0.850 0.870 236,000 201,660 0.8545 0.141 0.138 0.143 0.138 0.141 1,453,675 0.1387 1.16%
2001-12-21 0 0.860 0.850 0.860 0.850 0.860 546,000 464,400 0.8505 0.140 0.138 0.140 0.138 0.140 3,363,164 0.1381 1.18%
2001-12-20 0 0.850 0.850 0.870 0.850 0.860 558,000 477,180 0.8552 0.138 0.138 0.141 0.138 0.140 3,437,080 0.1388 -1.16%
2001-12-19 0 0.860 0.860 0.870 0.850 0.860 220,000 188,200 0.8555 0.140 0.140 0.141 0.138 0.140 1,355,121 0.1389 1.18%
2001-12-18 0 0.850 0.850 0.860 0.840 0.860 526,000 448,040 0.8518 0.138 0.138 0.140 0.136 0.140 3,239,971 0.1383 0.00%
2001-12-17 0 0.850 0.840 0.860 0.840 0.850 466,000 394,600 0.8468 0.138 0.136 0.140 0.136 0.138 2,870,393 0.1375 0.00%
2001-12-14 0 0.850 0.840 0.860 0.840 0.850 414,000 350,740 0.8472 0.138 0.136 0.140 0.136 0.138 2,550,092 0.1375 1.19%
2001-12-13 0 0.840 0.840 0.850 0.830 0.850 482,000 406,780 0.8439 0.136 0.136 0.138 0.135 0.138 2,968,947 0.1370 0.00%
2001-12-12 0 0.840 0.840 0.850 0.840 0.860 640,000 544,000 0.8500 0.136 0.136 0.138 0.136 0.140 3,942,170 0.1380 -3.45%
2001-12-11 0 0.870 0.850 0.870 0.850 0.870 662,000 568,760 0.8592 0.141 0.138 0.141 0.138 0.141 4,077,683 0.1395 1.16%
2001-12-10 0 0.860 0.850 0.870 0.810 0.860 536,000 444,780 0.8298 0.140 0.138 0.141 0.132 0.140 3,301,568 0.1347 6.17%
2001-12-07 0 0.810 0.810 0.830 0.770 0.850 1,084,000 887,640 0.8189 0.132 0.132 0.135 0.125 0.138 6,677,051 0.1329 -3.57%
2001-12-06 0 0.840 0.840 0.870 0.830 0.900 1,338,000 1,152,520 0.8614 0.136 0.136 0.141 0.135 0.146 8,241,600 0.1398 -6.67%
2001-12-05 0 0.900 0.890 0.910 0.890 0.910 412,000 370,000 0.8981 0.146 0.144 0.148 0.144 0.148 2,537,772 0.1458 0.00%
2001-12-04 0 0.900 0.880 0.900 0.870 0.900 306,000 270,220 0.8831 0.146 0.143 0.146 0.141 0.146 1,884,850 0.1434 2.27%
2001-12-03 0 0.880 0.870 0.880 0.880 0.890 418,000 369,920 0.8850 0.143 0.141 0.143 0.143 0.144 2,574,730 0.1437 -2.22%
2001-11-30 0 0.900 0.890 0.910 0.900 0.910 508,000 459,700 0.9049 0.146 0.144 0.148 0.146 0.148 3,129,098 0.1469 0.00%
2001-11-29 0 0.900 0.900 0.910 0.870 0.910 1,518,000 1,360,280 0.8961 0.146 0.146 0.148 0.141 0.148 9,350,336 0.1455 1.12%
2001-11-28 0 0.890 0.890 0.900 0.860 0.950 2,286,000 2,086,500 0.9127 0.144 0.144 0.146 0.140 0.154 14,080,940 0.1482 1.14%
2001-11-27 0 0.880 0.880 0.890 0.800 0.910 894,000 758,920 0.8489 0.143 0.143 0.144 0.130 0.148 5,506,719 0.1378 7.32%
2001-11-26 0 0.820 0.800 0.830 0.760 0.820 500,000 394,300 0.7886 0.133 0.130 0.135 0.123 0.133 3,079,821 0.1280 5.13%
2001-11-23 0 0.780 0.770 0.800 0.750 0.780 720,000 547,500 0.7604 0.127 0.125 0.130 0.122 0.127 4,434,942 0.1235 4.00%
2001-11-22 0 0.750 0.740 0.750 0.740 0.750 510,000 381,500 0.7480 0.122 0.120 0.122 0.120 0.122 3,141,417 0.1214 1.35%
2001-11-21 0 0.740 0.740 0.760 0.740 0.750 528,000 394,800 0.7477 0.120 0.120 0.123 0.120 0.122 3,252,291 0.1214 0.00%
2001-11-20 0 0.740 0.740 0.750 0.740 0.760 296,000 220,860 0.7461 0.120 0.120 0.122 0.120 0.123 1,823,254 0.1211 -1.33%
2001-11-19 0 0.750 0.740 0.750 0.750 0.760 370,000 277,700 0.7505 0.122 0.120 0.122 0.122 0.123 2,279,067 0.1218 -1.32%
2001-11-16 0 0.760 0.740 0.760 0.740 0.770 440,000 331,120 0.7525 0.123 0.120 0.123 0.120 0.125 2,710,242 0.1222 1.33%
2001-11-15 0 0.750 0.740 0.750 0.740 0.750 350,000 261,500 0.7471 0.122 0.120 0.122 0.120 0.122 2,155,874 0.1213 -1.32%
2001-11-14 0 0.760 0.750 0.760 0.740 0.760 366,000 274,400 0.7497 0.123 0.122 0.123 0.120 0.123 2,254,429 0.1217 1.33%
2001-11-13 0 0.750 0.740 0.750 0.740 0.750 552,000 412,480 0.7472 0.122 0.120 0.122 0.120 0.122 3,400,122 0.1213 0.00%
2001-11-12 0 0.750 0.740 0.750 0.750 0.760 238,000 180,280 0.7575 0.122 0.120 0.122 0.122 0.123 1,465,995 0.1230 0.00%
2001-11-09 0 0.750 0.740 0.750 0.750 0.750 650,000 487,500 0.7500 0.122 0.120 0.122 0.122 0.122 4,003,767 0.1218 0.00%
2001-11-08 0 0.750 0.740 0.760 0.740 0.750 489,000 365,900 0.7483 0.122 0.120 0.123 0.120 0.122 3,012,065 0.1215 1.35%
2001-11-07 0 0.740 0.740 0.750 0.740 0.760 392,000 294,520 0.7513 0.120 0.120 0.122 0.120 0.123 2,414,579 0.1220 -1.33%
2001-11-06 0 0.750 0.750 0.770 0.740 0.760 830,000 622,200 0.7496 0.122 0.122 0.125 0.120 0.123 5,112,502 0.1217 0.00%
2001-11-05 0 0.750 0.750 0.770 0.710 0.770 346,000 256,300 0.7408 0.122 0.122 0.125 0.115 0.125 2,131,236 0.1203 2.74%
2001-11-02 0 0.730 0.730 0.740 0.700 0.740 534,000 386,620 0.7240 0.119 0.119 0.120 0.114 0.120 3,289,248 0.1175 1.39%
2001-11-01 0 0.720 0.710 0.720 0.680 0.720 588,000 414,180 0.7044 0.117 0.115 0.117 0.110 0.117 3,621,869 0.1144 2.86%
2001-10-31 0 0.700 0.690 0.700 0.680 0.700 248,000 170,140 0.6860 0.114 0.112 0.114 0.110 0.114 1,527,591 0.1114 2.94%
2001-10-30 0 0.680 0.670 0.700 0.670 0.680 204,000 137,880 0.6759 0.110 0.109 0.114 0.109 0.110 1,256,567 0.1097 1.49%
2001-10-29 0 0.670 0.670 0.680 0.670 0.680 302,000 202,840 0.6717 0.109 0.109 0.110 0.109 0.110 1,860,212 0.1090 -1.47%
2001-10-26 0 0.680 0.670 0.690 0.650 0.680 302,000 200,300 0.6632 0.110 0.109 0.112 0.106 0.110 1,860,212 0.1077 3.03%
2001-10-24 0 0.660 0.660 0.670 0.650 0.660 278,000 182,380 0.6560 0.107 0.107 0.109 0.106 0.107 1,712,380 0.1065 0.00%
2001-10-23 0 0.660 0.650 0.670 0.650 0.660 278,000 182,380 0.6560 0.107 0.106 0.109 0.106 0.107 1,712,380 0.1065 1.54%
2001-10-22 0 0.650 0.650 0.670 0.650 0.650 258,000 167,700 0.6500 0.106 0.106 0.109 0.106 0.106 1,589,187 0.1055 -1.52%
2001-10-19 0 0.660 0.650 0.670 0.640 0.660 280,000 182,300 0.6511 0.107 0.106 0.109 0.104 0.107 1,724,700 0.1057 1.54%
2001-10-18 0 0.650 0.640 0.660 0.630 0.650 218,000 139,140 0.6383 0.106 0.104 0.107 0.102 0.106 1,342,802 0.1036 -1.52%
2001-10-17 0 0.660 0.650 0.670 0.650 0.660 298,000 194,500 0.6527 0.107 0.106 0.109 0.106 0.107 1,835,573 0.1060 0.00%
2001-10-16 0 0.660 0.650 0.670 0.650 0.660 258,000 168,680 0.6538 0.107 0.106 0.109 0.106 0.107 1,589,187 0.1061 0.00%
2001-10-15 0 0.660 0.650 0.660 0.640 0.660 438,000 284,480 0.6495 0.107 0.106 0.107 0.104 0.107 2,697,923 0.1054 1.54%
2001-10-12 0 0.650 0.640 0.650 0.640 0.650 318,000 205,100 0.6450 0.106 0.104 0.106 0.104 0.106 1,958,766 0.1047 0.00%
2001-10-11 0 0.650 0.640 0.650 0.630 0.650 358,000 228,700 0.6388 0.106 0.104 0.106 0.102 0.106 2,205,152 0.1037 1.56%
2001-10-10 0 0.640 0.630 0.650 0.630 0.640 370,000 235,800 0.6373 0.104 0.102 0.106 0.102 0.104 2,279,067 0.1035 0.00%
2001-10-09 0 0.640 0.630 0.650 0.620 0.640 308,000 195,740 0.6355 0.104 0.102 0.106 0.101 0.104 1,897,170 0.1032 0.00%
2001-10-08 0 0.640 0.630 0.650 0.630 0.640 330,000 209,100 0.6336 0.104 0.102 0.106 0.102 0.104 2,032,682 0.1029 -3.03%
2001-10-05 0 0.660 0.640 0.660 0.640 0.660 318,000 205,600 0.6465 0.107 0.104 0.107 0.104 0.107 1,958,766 0.1050 1.54%
2001-10-04 0 0.650 0.640 0.650 0.640 0.650 348,000 224,300 0.6445 0.106 0.104 0.106 0.104 0.106 2,143,555 0.1046 0.00%
2001-10-03 0 0.650 0.630 0.660 0.640 0.650 298,000 191,720 0.6434 0.106 0.102 0.107 0.104 0.106 1,835,573 0.1044 1.56%
2001-09-28 0 0.640 0.630 0.650 0.640 0.640 288,000 184,320 0.6400 0.104 0.102 0.106 0.104 0.104 1,773,977 0.1039 0.00%
2001-09-27 0 0.640 0.630 0.640 0.630 0.640 460,000 293,100 0.6372 0.104 0.102 0.104 0.102 0.104 2,833,435 0.1034 0.00%
2001-09-26 0 0.640 0.630 0.640 0.630 0.640 368,000 235,320 0.6395 0.104 0.102 0.104 0.102 0.104 2,266,748 0.1038 -1.54%
2001-09-25 0 0.650 0.630 0.650 0.640 0.660 368,000 237,620 0.6457 0.106 0.102 0.106 0.104 0.107 2,266,748 0.1048 1.56%
2001-09-24 0 0.640 0.630 0.650 0.640 0.650 338,000 216,800 0.6414 0.104 0.102 0.106 0.104 0.106 2,081,959 0.1041 3.23%
2001-09-21 0 0.620 0.610 0.630 0.620 0.650 376,000 235,800 0.6271 0.101 0.099 0.102 0.101 0.106 2,316,025 0.1018 -3.12%
2001-09-20 0 0.640 0.620 0.640 0.630 0.660 368,000 237,200 0.6446 0.104 0.101 0.104 0.102 0.107 2,266,748 0.1046 0.00%
2001-09-19 0 0.640 0.640 0.650 0.640 0.660 308,000 199,140 0.6466 0.104 0.104 0.106 0.104 0.107 1,897,170 0.1050 1.59%
2001-09-18 0 0.630 0.620 0.650 0.630 0.650 388,000 250,140 0.6447 0.102 0.101 0.106 0.102 0.106 2,389,941 0.1047 -1.56%
2001-09-17 0 0.640 0.630 0.650 0.640 0.650 190,000 122,100 0.6426 0.104 0.102 0.106 0.104 0.106 1,170,332 0.1043 -3.03%
2001-09-14 0 0.660 0.640 0.660 0.660 0.670 268,000 177,380 0.6619 0.107 0.104 0.107 0.107 0.109 1,650,784 0.1075 0.00%
2001-09-13 0 0.660 0.630 0.660 0.630 0.670 250,000 165,240 0.6610 0.107 0.102 0.107 0.102 0.109 1,539,910 0.1073 1.54%
2001-09-12 0 0.650 0.620 0.650 0.620 0.690 590,000 381,500 0.6466 0.106 0.101 0.106 0.101 0.112 3,634,188 0.1050 -5.80%
2001-09-11 0 0.690 0.680 0.690 0.680 0.690 298,000 205,340 0.6891 0.112 0.110 0.112 0.110 0.112 1,835,573 0.1119 1.47%
2001-09-10 0 0.680 0.680 0.690 0.680 0.690 586,000 402,440 0.6868 0.110 0.110 0.112 0.110 0.112 3,609,550 0.1115 -2.86%
2001-09-07 0 0.700 0.690 0.700 0.690 0.700 462,000 318,820 0.6901 0.114 0.112 0.114 0.112 0.114 2,845,754 0.1120 1.45%
2001-09-06 0 0.690 0.690 0.700 0.680 0.700 476,000 329,600 0.6924 0.112 0.112 0.114 0.110 0.114 2,931,989 0.1124 -1.43%
2001-09-05 0 0.700 0.690 0.700 0.690 0.700 380,000 264,200 0.6953 0.114 0.112 0.114 0.112 0.114 2,340,664 0.1129 0.00%
2001-09-04 0 0.700 0.690 0.700 0.690 0.700 378,000 261,040 0.6906 0.114 0.112 0.114 0.112 0.114 2,328,344 0.1121 0.00%
2001-09-03 0 0.700 0.690 0.700 0.690 0.700 248,000 171,260 0.6906 0.114 0.112 0.114 0.112 0.114 1,527,591 0.1121 0.00%
2001-08-31 0 0.700 0.690 0.700 0.690 0.700 452,000 312,980 0.6924 0.114 0.112 0.114 0.112 0.114 2,784,158 0.1124 1.45%
2001-08-30 0 0.690 0.680 0.700 0.680 0.700 578,000 398,900 0.6901 0.112 0.110 0.114 0.110 0.114 3,560,273 0.1120 0.00%
2001-08-29 0 0.690 0.670 0.690 0.680 0.690 586,000 400,140 0.6828 0.112 0.109 0.112 0.110 0.112 3,609,550 0.1109 1.47%
2001-08-28 0 0.680 0.670 0.680 0.680 0.690 484,000 330,220 0.6823 0.110 0.109 0.110 0.110 0.112 2,981,266 0.1108 0.00%
2001-08-27 0 0.680 0.680 0.690 0.680 0.690 442,000 302,160 0.6836 0.110 0.110 0.112 0.110 0.112 2,722,561 0.1110 0.00%
2001-08-24 0 0.680 0.660 0.680 0.670 0.690 298,000 202,840 0.6807 0.110 0.107 0.110 0.109 0.112 1,835,573 0.1105 -1.45%
2001-08-23 0 0.690 0.670 0.690 0.680 0.690 464,000 316,380 0.6819 0.112 0.109 0.112 0.110 0.112 2,858,074 0.1107 0.00%
2001-08-22 0 0.690 0.680 0.690 0.680 0.690 468,000 321,920 0.6879 0.112 0.110 0.112 0.110 0.112 2,882,712 0.1117 0.00%
2001-08-21 0 0.690 0.670 0.690 0.650 0.690 548,000 373,600 0.6818 0.112 0.109 0.112 0.106 0.112 3,375,483 0.1107 0.00%
2001-08-20 0 0.690 0.670 0.690 0.690 0.700 438,000 303,580 0.6931 0.112 0.109 0.112 0.112 0.114 2,697,923 0.1125 -1.43%
2001-08-17 0 0.700 0.690 0.700 0.690 0.700 298,000 205,800 0.6906 0.114 0.112 0.114 0.112 0.114 1,835,573 0.1121 0.00%
2001-08-16 0 0.700 0.690 0.700 0.690 0.700 428,000 295,500 0.6904 0.114 0.112 0.114 0.112 0.114 2,636,327 0.1121 0.00%
2001-08-15 0 0.700 0.690 0.700 0.690 0.700 288,000 198,880 0.6906 0.114 0.112 0.114 0.112 0.114 1,773,977 0.1121 0.00%
2001-08-14 0 0.700 0.690 0.700 0.680 0.700 428,000 295,600 0.6907 0.114 0.112 0.114 0.110 0.114 2,636,327 0.1121 1.45%
2001-08-13 0 0.690 0.680 0.700 0.690 0.700 318,000 220,420 0.6931 0.112 0.110 0.114 0.112 0.114 1,958,766 0.1125 0.00%
2001-08-10 0 0.690 0.660 0.690 0.650 0.700 312,000 214,760 0.6883 0.112 0.107 0.112 0.106 0.114 1,921,808 0.1117 -0.72%
2001-08-09 0 0.740 0.700 0.740 0.710 0.740 702,000 507,320 0.7227 0.113 0.107 0.113 0.108 0.113 4,604,044 0.1102 0.00%
2001-08-08 0 0.740 0.740 0.750 0.730 0.760 546,000 402,020 0.7363 0.113 0.113 0.114 0.111 0.116 3,580,923 0.1123 1.37%
2001-08-07 0 0.730 0.730 0.750 0.720 0.750 328,000 240,620 0.7336 0.111 0.111 0.114 0.110 0.114 2,151,177 0.1119 -2.67%
2001-08-06 0 0.750 0.740 0.750 0.700 0.750 422,000 303,580 0.7194 0.114 0.113 0.114 0.107 0.114 2,767,673 0.1097 4.17%
2001-08-03 0 0.720 0.720 0.760 0.700 0.750 792,000 572,260 0.7226 0.110 0.110 0.116 0.107 0.114 5,194,306 0.1102 1.41%
2001-08-02 0 0.710 0.710 0.740 0.700 0.730 726,000 518,200 0.7138 0.108 0.108 0.113 0.107 0.111 4,761,447 0.1088 0.00%
2001-08-01 0 0.710 0.710 0.750 0.700 0.710 346,000 245,280 0.7089 0.108 0.108 0.114 0.107 0.108 2,269,230 0.1081 -1.39%
2001-07-31 0 0.720 0.720 0.750 0.690 0.750 780,000 562,800 0.7215 0.110 0.110 0.114 0.105 0.114 5,115,604 0.1100 -2.70%
2001-07-30 0 0.740 0.730 0.760 0.680 0.740 1,352,000 942,620 0.6972 0.113 0.111 0.116 0.104 0.113 8,867,048 0.1063 7.25%
2001-07-27 0 0.690 0.690 0.710 0.660 0.700 1,180,000 804,000 0.6814 0.105 0.105 0.108 0.101 0.107 7,738,991 0.1039 2.99%
2001-07-26 0 0.670 0.670 0.680 0.650 0.670 800,000 529,500 0.6619 0.102 0.102 0.104 0.099 0.102 5,246,774 0.1009 3.08%
2001-07-24 0 0.650 0.650 0.670 0.650 0.670 882,000 580,060 0.6577 0.099 0.099 0.102 0.099 0.102 5,784,568 0.1003 0.00%
2001-07-23 0 0.650 0.650 0.670 0.640 0.670 404,000 264,260 0.6541 0.099 0.099 0.102 0.098 0.102 2,649,621 0.0997 -4.41%
2001-07-20 0 0.680 0.680 0.690 0.620 0.700 840,000 554,300 0.6599 0.104 0.104 0.105 0.095 0.107 5,509,112 0.1006 4.62%
2001-07-19 0 0.650 0.650 0.680 0.600 0.690 544,000 344,060 0.6325 0.099 0.099 0.104 0.091 0.105 3,567,806 0.0964 4.84%
2001-07-18 0 0.620 0.620 0.640 0.600 0.630 481,900 293,064 0.6081 0.095 0.095 0.098 0.091 0.096 3,160,525 0.0927 3.33%
2001-07-17 0 0.600 0.600 0.630 0.600 0.610 364,000 221,000 0.6071 0.091 0.091 0.096 0.091 0.093 2,387,282 0.0926 0.00%
2001-07-16 0 0.600 0.600 0.650 0.600 0.630 350,000 210,300 0.6009 0.091 0.091 0.099 0.091 0.096 2,295,463 0.0916 -4.76%
2001-07-13 0 0.630 0.620 0.650 0.620 0.630 230,000 143,600 0.6243 0.096 0.095 0.099 0.095 0.096 1,508,447 0.0952 0.00%
2001-07-12 0 0.630 0.630 0.640 0.600 0.630 334,000 208,020 0.6228 0.096 0.096 0.098 0.091 0.096 2,190,528 0.0950 1.61%
2001-07-11 0 0.620 0.610 0.650 0.600 0.650 438,000 271,480 0.6198 0.095 0.093 0.099 0.091 0.099 2,872,609 0.0945 -4.62%
2001-07-10 0 0.650 0.650 0.730 0.620 0.690 250,000 161,300 0.6452 0.099 0.099 0.111 0.095 0.105 1,639,617 0.0984 3.17%
2001-07-09 0 0.630 0.580 - 0.600 0.630 200,000 123,000 0.6150 0.096 0.088 - 0.091 0.096 1,311,693 0.0938 -3.08%
2001-07-05 0 0.650 0.570 0.650 0.600 0.670 70,000 43,780 0.6254 0.099 0.087 0.099 0.091 0.102 459,093 0.0954 3.17%
2001-07-04 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.096 0.091 0.096 0.096 0.096 327,923 0.0961 0.00%
2001-07-03 0 0.630 0.580 0.650 0.600 0.630 60,000 36,900 0.6150 0.096 0.088 0.099 0.091 0.096 393,508 0.0938 -3.08%
2001-06-29 0 0.650 0.650 0.690 0.620 0.670 267,000 170,850 0.6399 0.099 0.099 0.105 0.095 0.102 1,751,111 0.0976 12.07%
2001-06-28 0 0.580 0.550 - 0.580 0.580 70,000 40,600 0.5800 0.088 0.084 - 0.088 0.088 459,093 0.0884 -4.92%
2001-06-27 0 0.610 0.580 - - - 0 0 - 0.093 0.088 - - - 0 - 0.00%
2001-06-26 0 0.610 0.610 - 0.610 0.610 50,000 30,500 0.6100 0.093 0.093 - 0.093 0.093 327,923 0.0930 -3.17%
2001-06-22 0 0.630 0.600 0.710 - - 0 0 - 0.096 0.091 0.108 - - 0 - 0.00%
2001-06-21 0 0.630 0.630 0.650 0.620 0.630 98,000 61,260 0.6251 0.096 0.096 0.099 0.095 0.096 642,730 0.0953 -1.56%
2001-06-20 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.098 0.095 0.098 0.098 0.098 183,637 0.0976 -1.54%
2001-06-19 0 0.650 0.610 0.650 0.650 0.650 14,000 9,100 0.6500 0.099 0.093 0.099 0.099 0.099 91,819 0.0991 -4.41%
2001-06-18 0 0.680 0.600 - - - 0 0 - 0.104 0.091 - - - 0 - 0.00%
2001-06-15 0 0.680 - 0.770 0.680 0.680 48,000 32,640 0.6800 0.104 - 0.117 0.104 0.104 314,806 0.1037 -2.86%
2001-06-14 0 0.700 0.650 0.700 0.650 0.710 52,000 36,700 0.7058 0.107 0.099 0.107 0.099 0.108 341,040 0.1076 -4.11%
2001-06-13 0 0.730 0.670 - 0.720 0.730 44,000 31,880 0.7245 0.111 0.102 - 0.110 0.111 288,573 0.1105 2.82%
2001-06-12 0 0.710 0.680 0.730 - - 0 0 - 0.108 0.104 0.111 - - 0 - 0.00%
2001-06-11 0 0.710 0.710 0.780 0.710 0.730 240,000 172,400 0.7183 0.108 0.108 0.119 0.108 0.111 1,574,032 0.1095 0.00%
2001-06-08 0 0.710 0.700 0.770 0.710 0.740 232,000 166,740 0.7187 0.108 0.107 0.117 0.108 0.113 1,521,564 0.1096 0.00%
2001-06-07 0 0.710 0.710 0.750 0.710 0.800 404,000 301,700 0.7468 0.108 0.108 0.114 0.108 0.122 2,649,621 0.1139 -12.35%
2001-06-06 0 0.810 0.760 0.810 0.700 0.830 66,000 52,000 0.7879 0.124 0.116 0.124 0.107 0.127 432,859 0.1201 3.85%
2001-06-05 0 0.780 0.780 0.820 0.780 0.780 54,000 42,120 0.7800 0.119 0.119 0.125 0.119 0.119 354,157 0.1189 0.00%
2001-06-04 0 0.780 0.780 0.840 0.780 0.870 252,000 202,380 0.8031 0.119 0.119 0.128 0.119 0.133 1,652,734 0.1225 -10.34%
2001-06-01 0 0.870 0.780 0.870 0.760 0.880 174,000 137,800 0.7920 0.133 0.119 0.133 0.116 0.134 1,141,173 0.1208 2.35%
2001-05-31 0 0.850 0.760 0.850 0.760 0.850 52,000 39,840 0.7662 0.130 0.116 0.130 0.116 0.130 341,040 0.1168 11.84%
2001-05-30 0 0.760 0.760 0.830 0.760 0.870 186,000 147,780 0.7945 0.116 0.116 0.127 0.116 0.133 1,219,875 0.1211 -8.43%
2001-05-29 0 0.830 0.830 0.900 0.820 0.920 390,000 328,600 0.8426 0.127 0.127 0.137 0.125 0.140 2,557,802 0.1285 -7.78%
2001-05-28 0 0.900 0.940 - 0.710 0.900 482,000 374,560 0.7771 0.137 0.143 - 0.108 0.137 3,161,181 0.1185 32.35%
2001-05-25 0 0.680 0.660 0.700 0.680 0.710 42,000 29,020 0.6910 0.104 0.101 0.107 0.104 0.108 275,456 0.1054 -4.23%
2001-05-24 0 0.710 0.690 0.710 0.690 0.750 244,000 170,000 0.6967 0.108 0.105 0.108 0.105 0.114 1,600,266 0.1062 -1.39%
2001-05-23 0 0.720 0.660 0.720 0.700 0.720 92,000 64,440 0.7004 0.110 0.101 0.110 0.107 0.110 603,379 0.1068 2.86%
2001-05-22 0 0.700 0.680 0.700 0.670 0.720 296,000 204,600 0.6912 0.107 0.104 0.107 0.102 0.110 1,941,306 0.1054 1.45%
2001-05-21 0 0.690 0.680 0.700 0.650 0.730 102,000 68,460 0.6712 0.105 0.104 0.107 0.099 0.111 668,964 0.1023 9.52%
2001-05-18 0 0.630 - 0.630 - - 0 0 - 0.096 - 0.096 - - 0 - -13.70%
2001-05-17 0 0.730 0.730 - 0.630 0.650 204,000 129,500 0.6348 0.111 0.111 - 0.096 0.099 1,337,927 0.0968 15.87%
2001-05-16 0 0.630 0.550 0.630 - - 0 0 - 0.096 0.084 0.096 - - 0 - 0.00%
2001-05-15 0 0.630 0.550 0.630 0.630 0.630 2,000 1,260 0.6300 0.096 0.084 0.096 0.096 0.096 13,117 0.0961 0.00%
2001-05-14 0 0.630 - 0.630 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2001-05-11 0 0.630 0.620 0.660 0.630 0.630 44,000 27,720 0.6300 0.096 0.095 0.101 0.096 0.096 288,573 0.0961 5.00%
2001-05-10 0 0.600 0.600 0.620 0.600 0.600 30,000 18,000 0.6000 0.091 0.091 0.095 0.091 0.091 196,754 0.0915 0.00%
2001-05-09 0 0.600 0.500 - 0.600 0.600 20,000 12,000 0.6000 0.091 0.076 - 0.091 0.091 131,169 0.0915 3.45%
2001-05-08 0 0.580 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-05-07 0 0.580 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-05-04 0 0.580 0.580 - 0.500 0.510 152,000 76,900 0.5059 0.088 0.088 - 0.076 0.078 996,887 0.0771 11.54%
2001-05-03 0 0.520 0.500 - - - 0 0 - 0.079 0.076 - - - 0 - 0.00%
2001-05-02 0 0.520 0.500 - 0.520 0.520 50,000 26,000 0.5200 0.079 0.076 - 0.079 0.079 327,923 0.0793 -1.89%
2001-04-27 0 0.530 0.490 0.530 0.530 0.530 50,000 26,500 0.5300 0.081 0.075 0.081 0.081 0.081 327,923 0.0808 0.00%
2001-04-26 0 0.530 0.530 0.550 0.520 0.520 24,000 12,480 0.5200 0.081 0.081 0.084 0.079 0.079 157,403 0.0793 -3.64%
2001-04-25 0 0.550 0.530 0.550 0.520 0.550 218,000 119,300 0.5472 0.084 0.081 0.084 0.079 0.084 1,429,746 0.0834 -8.33%
2001-04-24 0 0.600 0.540 - - - 0 0 - 0.091 0.082 - - - 0 - 0.00%
2001-04-23 0 0.600 0.540 0.600 0.600 0.600 4,000 2,400 0.6000 0.091 0.082 0.091 0.091 0.091 26,234 0.0915 0.00%
2001-04-20 0 0.600 0.540 0.600 0.600 0.600 2,000 1,200 0.6000 0.091 0.082 0.091 0.091 0.091 13,117 0.0915 13.21%
2001-04-19 0 0.530 0.530 0.600 0.530 0.660 234,000 129,320 0.5526 0.081 0.081 0.091 0.081 0.101 1,534,681 0.0843 -7.02%
2001-04-18 0 0.570 0.540 0.570 - - 0 0 - 0.087 0.082 0.087 - - 0 - 0.00%
2001-04-17 0 0.570 0.540 - 0.570 0.570 50,000 28,500 0.5700 0.087 0.082 - 0.087 0.087 327,923 0.0869 9.62%
2001-04-12 0 0.520 0.520 - - - 0 0 - 0.079 0.079 - - - 0 - 1.96%
2001-04-11 0 0.510 0.495 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2001-04-10 0 0.510 0.510 0.530 - - 0 0 - 0.078 0.078 0.081 - - 0 - 2.00%
2001-04-09 0 0.500 0.495 0.510 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2001-04-06 0 0.500 0.490 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2001-04-04 0 0.500 0.470 - - - 0 0 - 0.076 0.072 - - - 0 - 0.00%
2001-04-03 0 0.500 0.490 0.500 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2001-04-02 0 0.500 0.480 0.510 0.480 0.500 410,000 198,050 0.4830 0.076 0.073 0.078 0.073 0.076 2,688,972 0.0737 -1.96%
2001-03-30 0 0.510 0.510 - 0.480 0.530 300,000 150,500 0.5017 0.078 0.078 - 0.073 0.081 1,967,540 0.0765 3.03%
2001-03-29 0 0.495 - - 0.495 0.520 80,000 40,350 0.5044 0.075 - - 0.075 0.079 524,677 0.0769 -14.66%
2001-03-28 0 0.580 0.580 - 0.500 0.500 2,000 1,000 0.5000 0.088 0.088 - 0.076 0.076 13,117 0.0762 5.45%
2001-03-27 0 0.550 0.520 0.600 0.550 0.550 68,000 37,400 0.5500 0.084 0.079 0.091 0.084 0.084 445,976 0.0839 0.00%
2001-03-26 0 0.550 0.550 - 0.500 0.500 130,000 65,000 0.5000 0.084 0.084 - 0.076 0.076 852,601 0.0762 10.00%
2001-03-23 0 0.500 0.500 - 0.455 0.455 30,000 13,650 0.4550 0.076 0.076 - 0.069 0.069 196,754 0.0694 7.53%
2001-03-22 0 0.465 0.465 - 0.465 0.485 132,000 62,530 0.4737 0.071 0.071 - 0.071 0.074 865,718 0.0722 -7.00%
2001-03-21 0 0.500 - 0.600 0.500 0.680 512,000 319,160 0.6234 0.076 - 0.091 0.076 0.104 3,357,935 0.0950 -16.67%
2001-03-20 0 0.600 0.580 0.630 0.600 0.700 650,000 443,000 0.6815 0.091 0.088 0.096 0.091 0.107 4,263,004 0.1039 -4.76%
2001-03-19 0 0.630 0.590 0.630 - - 0 0 - 0.096 0.090 0.096 - - 0 - -10.00%
2001-03-16 0 0.700 - 0.700 0.700 0.700 450,000 315,000 0.7000 0.107 - 0.107 0.107 0.107 2,951,310 0.1067 1.45%
2001-03-15 0 0.690 0.590 0.700 0.580 0.690 650,000 433,900 0.6675 0.105 0.090 0.107 0.088 0.105 4,263,004 0.1018 4.55%
2001-03-14 0 0.660 0.650 0.700 0.660 0.700 460,000 319,600 0.6948 0.101 0.099 0.107 0.101 0.107 3,016,895 0.1059 0.00%
2001-03-13 0 0.660 - 0.700 0.660 0.700 420,000 287,000 0.6833 0.101 - 0.107 0.101 0.107 2,754,556 0.1042 -7.04%
2001-03-12 0 0.710 0.690 0.710 0.680 0.730 1,152,000 815,200 0.7076 0.108 0.105 0.108 0.104 0.111 7,555,354 0.1079 0.00%
2001-03-09 0 0.710 0.690 0.720 0.700 0.730 550,000 396,000 0.7200 0.108 0.105 0.110 0.107 0.111 3,607,157 0.1098 -1.39%
2001-03-08 0 0.720 0.710 0.730 0.720 0.740 830,000 602,600 0.7260 0.110 0.108 0.111 0.110 0.113 5,443,528 0.1107 -2.70%
2001-03-07 0 0.740 0.710 0.760 0.700 0.780 1,186,000 872,900 0.7360 0.113 0.108 0.116 0.107 0.119 7,778,342 0.1122 1.37%
2001-03-06 0 0.730 0.700 0.730 0.670 0.730 1,330,000 918,000 0.6902 0.111 0.107 0.111 0.102 0.111 8,722,761 0.1052 8.96%
2001-03-05 0 0.670 0.660 0.700 0.670 0.690 100,000 68,200 0.6820 0.102 0.101 0.107 0.102 0.105 655,847 0.1040 -6.94%
2001-03-02 0 0.720 0.690 0.720 0.680 0.750 588,000 428,360 0.7285 0.110 0.105 0.110 0.104 0.114 3,856,379 0.1111 0.00%
2001-03-01 0 0.720 0.690 0.720 0.690 0.770 860,000 626,600 0.7286 0.110 0.105 0.110 0.105 0.117 5,640,282 0.1111 -7.69%
2001-02-28 0 0.780 - 0.780 0.810 0.810 300,000 243,000 0.8100 0.119 - 0.119 0.124 0.124 1,967,540 0.1235 0.00%
2001-02-27 0 0.780 0.750 0.780 0.770 0.800 700,000 552,980 0.7900 0.119 0.114 0.119 0.117 0.122 4,590,927 0.1205 0.00%
2001-02-26 0 0.780 0.740 0.790 0.780 0.800 540,000 424,000 0.7852 0.119 0.113 0.120 0.119 0.122 3,541,572 0.1197 -4.88%
2001-02-23 0 0.820 0.800 0.820 0.720 0.850 330,000 253,700 0.7688 0.125 0.122 0.125 0.110 0.130 2,164,294 0.1172 -6.82%
2001-02-22 0 0.880 0.860 0.880 0.870 0.880 280,000 243,900 0.8711 0.134 0.131 0.134 0.133 0.134 1,836,371 0.1328 -1.12%
2001-02-21 0 0.890 - 0.900 0.890 0.890 250,000 222,500 0.8900 0.136 - 0.137 0.136 0.136 1,639,617 0.1357 0.00%
2001-02-20 0 0.890 - - 0.870 0.890 340,000 299,200 0.8800 0.136 - - 0.133 0.136 2,229,879 0.1342 0.00%
2001-02-19 0 0.890 - 0.890 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-02-16 0 0.890 0.850 0.900 0.890 0.890 20,000 17,800 0.8900 0.136 0.130 0.137 0.136 0.136 131,169 0.1357 0.00%
2001-02-15 0 0.890 0.850 0.900 - - 0 0 - 0.136 0.130 0.137 - - 0 - 0.00%
2001-02-14 0 0.890 0.890 0.930 0.890 0.890 30,000 26,700 0.8900 0.136 0.136 0.142 0.136 0.136 196,754 0.1357 -4.30%
2001-02-13 0 0.930 - 0.950 0.930 0.930 40,000 37,200 0.9300 0.142 - 0.145 0.142 0.142 262,339 0.1418 -2.11%
2001-02-12 0 0.950 - 0.950 - - 0 0 - 0.145 - 0.145 - - 0 - -1.04%
2001-02-09 0 0.960 0.940 0.990 0.930 0.960 80,000 75,900 0.9488 0.146 0.143 0.151 0.142 0.146 524,677 0.1447 -3.03%
2001-02-08 0 0.990 - - 0.990 0.990 20,000 19,800 0.9900 0.151 - - 0.151 0.151 131,169 0.1509 4.21%
2001-02-07 0 0.950 0.910 - 0.950 0.950 30,000 28,500 0.9500 0.145 0.139 - 0.145 0.145 196,754 0.1449 0.00%
2001-02-06 0 0.950 0.910 0.950 0.950 0.950 50,000 47,500 0.9500 0.145 0.139 0.145 0.145 0.145 327,923 0.1449 -4.04%
2001-02-05 0 0.990 - - 0.990 0.990 20,000 19,800 0.9900 0.151 - - 0.151 0.151 131,169 0.1509 -1.00%
2001-02-02 0 1.000 - 1.000 - - 0 0 - 0.152 - 0.152 - - 0 - -5.66%
2001-02-01 0 1.060 - 1.060 - - 0 0 - 0.162 - 0.162 - - 0 - -3.64%
2001-01-31 0 1.100 - 1.100 1.050 1.100 54,000 56,900 1.0537 0.168 - 0.168 0.160 0.168 354,157 0.1607 0.00%
2001-01-30 0 1.100 - 1.100 1.070 1.100 150,000 162,600 1.0840 0.168 - 0.168 0.163 0.168 983,770 0.1653 -2.65%
2001-01-29 0 1.130 1.130 - 1.090 1.090 4,000 4,360 1.0900 0.172 0.172 - 0.166 0.166 26,234 0.1662 1.80%
2001-01-23 0 1.110 1.090 1.110 - - 0 0 - 0.169 0.166 0.169 - - 0 - -1.77%
2001-01-22 0 1.130 1.090 1.150 1.130 1.130 20,000 22,600 1.1300 0.172 0.166 0.175 0.172 0.172 131,169 0.1723 -1.74%
2001-01-19 0 1.150 - 1.150 1.150 1.160 38,000 43,980 1.1574 0.175 - 0.175 0.175 0.177 249,222 0.1765 0.00%
2001-01-18 0 1.150 - 1.150 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2001-01-17 0 1.150 - 1.160 1.150 1.160 40,000 46,200 1.1550 0.175 - 0.177 0.175 0.177 262,339 0.1761 0.88%
2001-01-16 0 1.140 1.140 1.170 1.140 1.170 82,000 95,580 1.1656 0.174 0.174 0.178 0.174 0.178 537,794 0.1777 -2.56%
2001-01-15 0 1.170 1.150 - - - 0 0 - 0.178 0.175 - - - 0 - 0.00%
2001-01-12 0 1.170 1.150 - 1.150 1.170 50,000 58,100 1.1620 0.178 0.175 - 0.175 0.178 327,923 0.1772 0.00%
2001-01-11 0 1.170 - - 1.170 1.170 12,000 14,040 1.1700 0.178 - - 0.178 0.178 78,702 0.1784 0.00%
2001-01-10 0 1.170 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-01-09 0 1.170 - - 1.150 1.170 50,000 57,900 1.1580 0.178 - - 0.175 0.178 327,923 0.1766 0.00%
2001-01-08 0 1.170 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2001-01-05 0 1.170 1.170 - 1.170 1.180 56,000 65,620 1.1718 0.178 0.178 - 0.178 0.180 367,274 0.1787 0.00%
2001-01-04 0 1.170 - 1.170 1.160 1.170 110,000 127,700 1.1609 0.178 - 0.178 0.177 0.178 721,431 0.1770 0.00%
2001-01-03 0 1.170 - 1.180 1.170 1.170 200,000 234,000 1.1700 0.178 - 0.180 0.178 0.178 1,311,693 0.1784 -0.85%
2001-01-02 0 1.180 - 1.190 1.180 1.180 200,000 236,000 1.1800 0.180 - 0.181 0.180 0.180 1,311,693 0.1799 0.00%
2000-12-29 0 1.180 - 1.190 1.180 1.190 300,000 355,000 1.1833 0.180 - 0.181 0.180 0.181 1,967,540 0.1804 1.29%
2000-12-28 0 1.190 - 1.190 1.190 1.190 240,000 285,600 1.1900 0.178 - 0.178 0.178 0.178 1,607,810 0.1776 0.00%
2000-12-27 0 1.190 - 1.210 - - 0 0 - 0.178 - 0.181 - - 0 - 0.00%
2000-12-22 0 1.190 - 1.190 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2000-12-21 0 1.190 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2000-12-20 0 1.190 - 1.200 1.190 1.220 94,000 113,100 1.2032 0.178 - 0.179 0.178 0.182 629,725 0.1796 -0.83%
2000-12-19 0 1.200 - 1.220 - - 0 0 - 0.179 - 0.182 - - 0 - 0.00%
2000-12-18 0 1.200 1.150 1.200 - - 0 0 - 0.179 0.172 0.179 - - 0 - 0.00%
2000-12-15 0 1.200 1.180 - 1.200 1.200 10,000 12,000 1.2000 0.179 0.176 - 0.179 0.179 66,992 0.1791 3.45%
2000-12-14 0 1.160 1.140 - 1.160 1.180 40,000 46,800 1.1700 0.173 0.170 - 0.173 0.176 267,968 0.1746 -1.69%
2000-12-13 0 1.180 1.130 1.180 1.180 1.180 50,000 59,000 1.1800 0.176 0.169 0.176 0.176 0.176 334,960 0.1761 0.00%
2000-12-12 0 1.180 - 1.200 1.180 1.180 30,000 35,400 1.1800 0.176 - 0.179 0.176 0.176 200,976 0.1761 -1.67%
2000-12-11 0 1.200 - - 1.190 1.210 80,000 95,900 1.1988 0.179 - - 0.178 0.181 535,937 0.1789 0.00%
2000-12-08 0 1.200 - 1.200 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2000-12-07 0 1.200 - 1.200 1.200 1.200 10,000 12,000 1.2000 0.179 - 0.179 0.179 0.179 66,992 0.1791 0.00%
2000-12-06 0 1.200 - 1.200 1.200 1.220 50,000 60,400 1.2080 0.179 - 0.179 0.179 0.182 334,960 0.1803 -1.64%
2000-12-05 0 1.220 1.180 1.220 1.220 1.220 6,000 7,320 1.2200 0.182 0.176 0.182 0.182 0.182 40,195 0.1821 1.67%
2000-12-04 0 1.200 1.200 - 1.080 1.200 4,000 4,560 1.1400 0.179 0.179 - 0.161 0.179 26,797 0.1702 1.69%
2000-12-01 0 1.180 1.180 - 1.170 1.180 116,000 136,380 1.1757 0.176 0.176 - 0.175 0.176 777,108 0.1755 5.36%
2000-11-30 0 1.120 1.120 1.180 1.120 1.180 34,000 38,320 1.1271 0.167 0.167 0.176 0.167 0.176 227,773 0.1682 -8.94%
2000-11-29 0 1.230 1.200 1.240 1.230 1.230 38,000 46,740 1.2300 0.184 0.179 0.185 0.184 0.184 254,570 0.1836 2.50%
2000-11-28 0 1.200 1.180 1.230 1.200 1.200 40,000 48,000 1.2000 0.179 0.176 0.184 0.179 0.179 267,968 0.1791 0.00%
2000-11-27 0 1.200 1.200 1.230 1.190 1.220 108,000 130,280 1.2063 0.179 0.179 0.184 0.178 0.182 723,514 0.1801 0.00%
2000-11-24 0 1.200 1.190 1.230 1.200 1.220 40,000 48,200 1.2050 0.179 0.178 0.184 0.179 0.182 267,968 0.1799 -4.00%
2000-11-23 0 1.250 - 1.250 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2000-11-22 0 1.250 1.180 1.260 1.210 1.250 70,000 86,100 1.2300 0.187 0.176 0.188 0.181 0.187 468,944 0.1836 0.81%
2000-11-21 0 1.240 1.210 1.240 - - 0 0 - 0.185 0.181 0.185 - - 0 - 0.00%
2000-11-20 0 1.240 1.200 1.260 1.160 1.240 170,000 204,900 1.2053 0.185 0.179 0.188 0.173 0.185 1,138,865 0.1799 3.33%
2000-11-17 0 1.200 1.180 1.260 1.200 1.310 44,000 55,160 1.2536 0.179 0.176 0.188 0.179 0.196 294,765 0.1871 -11.11%
2000-11-16 0 1.350 - 1.350 1.400 1.400 70,000 98,000 1.4000 0.202 - 0.202 0.209 0.209 468,944 0.2090 -5.59%
2000-11-15 0 1.430 - 1.430 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2000-11-14 0 1.430 - 1.430 1.460 1.460 10,000 14,600 1.4600 0.213 - 0.213 0.218 0.218 66,992 0.2179 -1.38%
2000-11-13 0 1.450 - 1.450 1.440 1.520 32,000 47,120 1.4725 0.216 - 0.216 0.215 0.227 214,375 0.2198 2.11%
2000-11-10 0 1.420 1.360 1.430 1.330 1.460 86,000 120,080 1.3963 0.212 0.203 0.213 0.199 0.218 576,132 0.2084 8.40%
2000-11-09 0 1.310 1.190 1.310 - - 0 0 - 0.196 0.178 0.196 - - 0 - -0.76%
2000-11-08 0 1.320 1.160 1.320 1.180 1.350 20,000 25,100 1.2550 0.197 0.173 0.197 0.176 0.202 133,984 0.1873 11.86%
2000-11-07 0 1.180 1.180 - 1.160 1.160 60,000 69,600 1.1600 0.176 0.176 - 0.173 0.173 401,952 0.1732 2.61%
2000-11-06 0 1.150 1.150 1.220 1.150 1.170 100,000 116,000 1.1600 0.172 0.172 0.182 0.172 0.175 669,921 0.1732 -4.17%
2000-11-03 0 1.200 - 1.200 1.160 1.200 142,000 166,220 1.1706 0.179 - 0.179 0.173 0.179 951,287 0.1747 0.00%
2000-11-02 0 1.200 1.150 1.200 1.150 1.240 210,000 246,000 1.1714 0.179 0.172 0.179 0.172 0.185 1,406,833 0.1749 -0.83%
2000-11-01 0 1.210 1.210 1.250 1.200 1.210 190,000 229,200 1.2063 0.181 0.181 0.187 0.179 0.181 1,272,849 0.1801 0.00%
2000-10-31 0 1.210 1.210 1.280 1.240 1.240 20,000 24,800 1.2400 0.181 0.181 0.191 0.185 0.185 133,984 0.1851 0.83%
2000-10-30 0 1.200 1.160 1.250 1.200 1.230 100,000 120,600 1.2060 0.179 0.173 0.187 0.179 0.184 669,921 0.1800 -4.00%
2000-10-27 0 1.250 1.110 1.250 1.150 1.250 152,000 180,000 1.1842 0.187 0.166 0.187 0.172 0.187 1,018,279 0.1768 6.84%
2000-10-26 0 1.170 - 1.220 1.170 1.230 160,000 191,500 1.1969 0.175 - 0.182 0.175 0.184 1,071,873 0.1787 -4.88%
2000-10-25 0 1.230 - 1.250 1.200 1.230 140,000 171,000 1.2214 0.184 - 0.187 0.179 0.184 937,889 0.1823 -3.91%
2000-10-24 0 1.280 - 1.280 1.290 1.290 10,000 12,900 1.2900 0.191 - 0.191 0.193 0.193 66,992 0.1926 2.40%
2000-10-23 0 1.250 1.210 1.250 1.230 1.300 70,000 89,600 1.2800 0.187 0.181 0.187 0.184 0.194 468,944 0.1911 1.63%
2000-10-20 0 1.230 1.220 1.280 1.220 1.260 22,000 27,340 1.2427 0.184 0.182 0.191 0.182 0.188 147,383 0.1855 0.82%
2000-10-19 0 1.220 1.180 1.220 - - 0 0 - 0.182 0.176 0.182 - - 0 - -3.94%
2000-10-18 0 1.270 - 1.270 - - 0 0 - 0.190 - 0.190 - - 0 - -2.31%
2000-10-17 0 1.300 1.200 1.300 1.300 1.300 50,000 65,000 1.3000 0.194 0.179 0.194 0.194 0.194 334,960 0.1941 6.56%
2000-10-16 0 1.220 1.220 1.300 1.180 1.300 100,000 125,800 1.2580 0.182 0.182 0.194 0.176 0.194 669,921 0.1878 0.00%
2000-10-13 0 1.220 - 1.220 1.220 1.220 20,000 24,400 1.2200 0.182 - 0.182 0.182 0.182 133,984 0.1821 -8.96%
2000-10-12 0 1.340 1.300 1.340 1.240 1.340 172,000 217,580 1.2650 0.200 0.194 0.200 0.185 0.200 1,152,264 0.1888 9.84%
2000-10-11 0 1.220 1.200 1.220 - - 0 0 - 0.182 0.179 0.182 - - 0 - 0.00%
2000-10-10 0 1.220 - 1.220 1.220 1.220 20,000 24,400 1.2200 0.182 - 0.182 0.182 0.182 133,984 0.1821 -2.40%
2000-10-09 0 1.250 - 1.270 1.250 1.270 50,000 63,100 1.2620 0.187 - 0.190 0.187 0.190 334,960 0.1884 -1.57%
2000-10-05 0 1.270 - 1.300 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
2000-10-04 0 1.270 1.270 1.310 1.240 1.270 92,000 116,060 1.2615 0.190 0.190 0.196 0.185 0.190 616,327 0.1883 -0.78%
2000-10-03 0 1.280 1.280 1.290 1.280 1.290 78,000 100,020 1.2823 0.191 0.191 0.193 0.191 0.193 522,538 0.1914 -1.54%
2000-09-29 0 1.300 1.260 1.340 1.230 1.300 78,000 99,620 1.2772 0.194 0.188 0.200 0.184 0.194 522,538 0.1906 3.17%
2000-09-28 0 1.260 1.220 1.300 1.260 1.300 90,000 114,000 1.2667 0.188 0.182 0.194 0.188 0.194 602,929 0.1891 -3.08%
2000-09-27 0 1.300 - 1.300 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-09-26 0 1.300 - 1.300 - - 0 0 - 0.194 - 0.194 - - 0 - -2.99%
2000-09-25 0 1.340 1.260 1.340 1.260 1.350 94,000 123,380 1.3126 0.200 0.188 0.200 0.188 0.202 629,725 0.1959 3.08%
2000-09-22 0 1.300 - 1.330 1.300 1.340 56,000 73,700 1.3161 0.194 - 0.199 0.194 0.200 375,156 0.1965 -2.99%
2000-09-21 0 1.340 1.340 1.400 1.300 1.340 42,000 55,780 1.3281 0.200 0.200 0.209 0.194 0.200 281,367 0.1982 1.52%
2000-09-20 0 1.320 1.320 1.350 1.300 1.360 80,000 106,700 1.3338 0.197 0.197 0.202 0.194 0.203 535,937 0.1991 -5.71%
2000-09-19 0 1.400 - 1.400 1.350 1.400 40,000 54,480 1.3620 0.209 - 0.209 0.202 0.209 267,968 0.2033 2.94%
2000-09-18 0 1.360 1.360 1.400 1.330 1.400 208,000 280,660 1.3493 0.203 0.203 0.209 0.199 0.209 1,393,435 0.2014 -1.45%
2000-09-15 0 1.380 1.350 1.390 1.350 1.380 522,000 710,220 1.3606 0.206 0.202 0.207 0.202 0.206 3,496,986 0.2031 -0.72%
2000-09-14 0 1.390 1.390 1.440 1.370 1.440 134,000 186,280 1.3901 0.207 0.207 0.215 0.205 0.215 897,694 0.2075 -4.14%
2000-09-12 0 1.450 - 1.450 1.460 1.460 250,000 365,000 1.4600 0.216 - 0.216 0.218 0.218 1,674,802 0.2179 -3.33%
2000-09-11 0 1.500 1.500 1.550 1.500 1.500 20,000 30,000 1.5000 0.224 0.224 0.231 0.224 0.224 133,984 0.2239 -1.32%
2000-09-08 0 1.520 1.520 1.550 1.520 1.550 88,000 136,340 1.5493 0.227 0.227 0.231 0.227 0.231 589,530 0.2313 -3.18%
2000-09-07 0 1.570 - 1.590 1.570 1.590 140,000 221,200 1.5800 0.234 - 0.237 0.234 0.237 937,889 0.2358 -3.09%
2000-09-06 0 1.620 1.550 1.630 1.580 1.650 458,000 741,780 1.6196 0.242 0.231 0.243 0.236 0.246 3,068,237 0.2418 1.25%
2000-09-05 0 1.600 1.590 1.660 1.600 1.650 170,000 275,900 1.6229 0.239 0.237 0.248 0.239 0.246 1,138,865 0.2423 0.00%
2000-09-04 0 1.600 1.580 1.640 1.600 1.600 134,000 214,400 1.6000 0.239 0.236 0.245 0.239 0.239 897,694 0.2388 0.00%
2000-09-01 0 1.600 1.580 1.630 1.600 1.600 50,000 80,000 1.6000 0.239 0.236 0.243 0.239 0.239 334,960 0.2388 -1.23%
2000-08-31 0 1.620 1.600 1.630 1.620 1.620 20,000 32,400 1.6200 0.242 0.239 0.243 0.242 0.242 133,984 0.2418 -1.22%
2000-08-30 0 1.640 1.640 1.650 1.640 1.640 46,000 75,440 1.6400 0.245 0.245 0.246 0.245 0.245 308,164 0.2448 0.61%
2000-08-29 0 1.630 1.610 1.630 1.580 1.630 160,000 256,600 1.6038 0.243 0.240 0.243 0.236 0.243 1,071,873 0.2394 3.16%
2000-08-28 0 1.580 - - 1.580 1.600 50,000 79,400 1.5880 0.236 - - 0.236 0.239 334,960 0.2370 -3.07%
2000-08-25 0 1.630 1.580 1.650 1.570 1.630 80,000 128,000 1.6000 0.243 0.236 0.246 0.234 0.243 535,937 0.2388 0.00%
2000-08-24 0 1.630 1.610 1.650 1.630 1.630 76,000 123,880 1.6300 0.243 0.240 0.246 0.243 0.243 509,140 0.2433 -2.40%
2000-08-23 0 1.670 - 1.670 1.650 1.670 10,000 16,660 1.6660 0.249 - 0.249 0.246 0.249 66,992 0.2487 1.21%
2000-08-22 0 1.650 1.620 1.650 1.620 1.650 134,000 219,380 1.6372 0.246 0.242 0.246 0.242 0.246 897,694 0.2444 3.12%
2000-08-21 0 1.600 1.600 1.620 1.600 1.640 200,000 321,300 1.6065 0.239 0.239 0.242 0.239 0.245 1,339,841 0.2398 -2.44%
2000-08-18 0 1.640 1.620 1.650 1.640 1.660 86,000 141,540 1.6458 0.245 0.242 0.246 0.245 0.248 576,132 0.2457 -1.20%
2000-08-17 0 1.660 1.660 1.680 1.660 1.700 166,000 278,180 1.6758 0.248 0.248 0.251 0.248 0.254 1,112,068 0.2501 -1.19%
2000-08-16 0 1.680 1.650 1.680 1.600 1.680 304,000 494,400 1.6263 0.251 0.246 0.251 0.239 0.251 2,036,559 0.2428 5.00%
2000-08-15 0 1.600 1.580 1.600 1.580 1.620 170,000 271,580 1.5975 0.239 0.236 0.239 0.236 0.242 1,138,865 0.2385 -2.44%
2000-08-14 0 1.640 1.640 1.680 1.640 1.710 140,000 235,100 1.6793 0.245 0.245 0.251 0.245 0.255 937,889 0.2507 -2.96%
2000-08-11 0 1.690 1.650 1.690 1.640 1.700 238,000 393,820 1.6547 0.252 0.246 0.252 0.245 0.254 1,594,411 0.2470 0.60%
2000-08-10 0 1.680 1.670 1.700 1.680 1.750 1,510,000 2,577,280 1.7068 0.251 0.249 0.254 0.251 0.261 10,115,802 0.2548 -0.59%
2000-08-09 0 1.690 1.680 1.690 1.680 1.730 620,000 1,058,060 1.7065 0.252 0.251 0.252 0.251 0.258 4,153,508 0.2547 0.00%
2000-08-08 0 1.690 1.680 1.740 1.690 1.810 1,050,000 1,851,320 1.7632 0.252 0.251 0.260 0.252 0.270 7,034,167 0.2632 -2.87%
2000-08-07 0 1.740 1.740 1.750 1.730 1.760 546,000 956,420 1.7517 0.260 0.260 0.261 0.258 0.263 3,657,767 0.2615 0.00%
2000-08-04 0 1.740 1.740 1.750 1.740 1.780 752,000 1,323,880 1.7605 0.260 0.260 0.261 0.260 0.266 5,037,803 0.2628 0.00%
2000-08-03 0 1.740 1.710 1.740 1.720 1.800 1,416,000 2,479,040 1.7507 0.260 0.255 0.260 0.257 0.269 9,486,077 0.2613 -2.25%
2000-08-02 0 1.780 1.760 1.780 1.750 1.790 392,000 693,300 1.7686 0.266 0.263 0.266 0.261 0.267 2,626,089 0.2640 -0.56%
2000-08-01 0 1.790 1.790 1.810 1.760 1.840 1,690,000 3,038,520 1.7979 0.267 0.267 0.270 0.263 0.275 11,321,659 0.2684 -0.56%
2000-07-31 0 1.800 1.800 1.820 1.740 1.820 1,208,000 2,166,580 1.7935 0.269 0.269 0.272 0.260 0.272 8,092,642 0.2677 1.69%
2000-07-28 0 1.770 1.770 1.780 1.750 1.800 1,170,000 2,077,640 1.7758 0.264 0.264 0.266 0.261 0.269 7,838,072 0.2651 -1.67%
2000-07-27 0 1.800 1.800 1.810 1.730 1.820 2,620,000 4,656,800 1.7774 0.269 0.269 0.270 0.258 0.272 17,551,922 0.2653 -1.64%
2000-07-26 0 1.830 1.820 1.830 1.790 1.880 1,650,000 3,036,620 1.8404 0.273 0.272 0.273 0.267 0.281 11,053,691 0.2747 1.10%
2000-07-25 0 1.810 1.800 1.810 1.770 1.880 2,752,000 5,055,160 1.8369 0.270 0.269 0.270 0.264 0.281 18,436,217 0.2742 1.12%
2000-07-24 0 1.790 1.790 1.820 1.740 1.840 2,316,000 4,150,340 1.7920 0.267 0.267 0.272 0.260 0.275 15,515,363 0.2675 1.70%
2000-07-21 0 1.760 1.760 1.780 1.760 1.850 2,040,000 3,653,300 1.7908 0.263 0.263 0.266 0.263 0.276 13,666,382 0.2673 -4.86%
2000-07-20 0 1.850 1.840 1.850 1.800 1.870 1,632,000 3,005,800 1.8418 0.276 0.275 0.276 0.269 0.279 10,933,105 0.2749 1.09%
2000-07-19 0 1.830 1.830 1.840 1.810 1.880 1,632,000 3,012,900 1.8461 0.273 0.273 0.275 0.270 0.281 10,933,105 0.2756 -1.08%
2000-07-18 0 1.850 1.850 1.860 1.830 1.940 1,724,000 3,223,020 1.8695 0.276 0.276 0.278 0.273 0.290 11,549,432 0.2791 -2.63%
2000-07-17 0 1.900 1.880 1.900 1.880 1.970 2,232,000 4,289,220 1.9217 0.284 0.281 0.284 0.281 0.294 14,952,629 0.2869 -3.06%
2000-07-14 0 1.960 1.960 1.970 1.920 2.050 3,586,000 7,083,720 1.9754 0.293 0.293 0.294 0.287 0.306 24,023,355 0.2949 2.08%
2000-07-13 0 1.920 1.910 1.930 1.880 1.940 2,060,000 3,935,180 1.9103 0.287 0.285 0.288 0.281 0.290 13,800,366 0.2852 0.00%
2000-07-12 0 1.920 1.900 1.910 1.880 1.930 2,074,000 3,952,460 1.9057 0.287 0.284 0.285 0.281 0.288 13,894,155 0.2845 2.13%
2000-07-11 0 1.880 1.860 1.880 1.840 1.940 2,344,000 4,417,940 1.8848 0.281 0.278 0.281 0.275 0.290 15,702,941 0.2813 1.62%
2000-07-10 0 1.850 1.840 1.870 1.840 1.910 1,182,000 2,213,440 1.8726 0.276 0.275 0.279 0.275 0.285 7,918,462 0.2795 -3.14%
2000-07-07 0 1.910 1.900 1.910 1.780 1.940 1,616,000 3,045,560 1.8846 0.285 0.284 0.285 0.266 0.290 10,825,918 0.2813 1.06%
2000-07-06 0 1.890 1.880 1.890 1.860 2.050 2,418,000 4,733,260 1.9575 0.282 0.281 0.282 0.278 0.306 16,198,682 0.2922 -3.08%
2000-07-05 0 1.950 1.950 1.960 1.880 2.025 3,292,000 6,494,100 1.9727 0.291 0.291 0.293 0.281 0.302 22,053,789 0.2945 -0.51%
2000-07-04 0 1.960 1.950 1.960 1.850 2.100 5,502,000 10,915,570 1.9839 0.293 0.291 0.293 0.276 0.313 36,859,035 0.2961 3.70%
2000-07-03 0 1.890 1.880 1.920 1.840 1.910 2,242,000 4,199,280 1.8730 0.282 0.281 0.287 0.275 0.285 15,019,621 0.2796 2.16%
2000-06-30 0 1.850 1.850 1.860 1.830 1.880 724,000 1,341,800 1.8533 0.276 0.276 0.278 0.273 0.281 4,850,226 0.2766 0.00%
2000-06-29 0 1.850 1.850 1.870 1.830 1.930 1,384,000 2,596,120 1.8758 0.276 0.276 0.279 0.273 0.288 9,271,702 0.2800 -4.15%
2000-06-28 0 1.930 1.920 1.930 1.870 1.940 4,588,000 8,720,840 1.9008 0.288 0.287 0.288 0.279 0.290 30,735,960 0.2837 3.76%
2000-06-27 0 1.860 1.850 1.860 1.800 1.890 4,054,000 7,512,000 1.8530 0.278 0.276 0.278 0.269 0.282 27,158,584 0.2766 1.64%
2000-06-26 0 1.830 1.790 1.850 1.770 1.850 2,416,000 4,384,800 1.8149 0.273 0.267 0.276 0.264 0.276 16,185,283 0.2709 1.67%
2000-06-23 0 1.800 1.800 1.830 1.800 1.910 2,938,000 5,464,460 1.8599 0.269 0.269 0.273 0.269 0.285 19,682,269 0.2776 -2.17%
2000-06-22 0 1.840 1.820 1.840 1.770 1.990 2,514,000 4,717,980 1.8767 0.275 0.272 0.275 0.264 0.297 16,841,806 0.2801 -6.12%
2000-06-21 0 1.960 1.960 1.970 1.950 2.050 4,618,000 9,219,220 1.9964 0.293 0.293 0.294 0.291 0.306 30,936,937 0.2980 0.51%
2000-06-20 0 1.950 1.940 1.950 1.770 2.050 6,860,000 13,281,020 1.9360 0.291 0.290 0.291 0.264 0.306 45,956,558 0.2890 11.43%
2000-06-19 0 1.750 1.750 1.760 1.720 1.770 848,000 1,488,040 1.7548 0.261 0.261 0.263 0.257 0.264 5,680,927 0.2619 0.57%
2000-06-16 0 1.740 1.740 1.760 1.740 1.840 1,240,000 2,225,300 1.7946 0.260 0.260 0.263 0.260 0.275 8,307,016 0.2679 -3.33%
2000-06-15 0 1.800 1.790 1.800 1.750 1.810 2,572,000 4,571,700 1.7775 0.269 0.267 0.269 0.261 0.270 17,230,360 0.2653 3.45%
2000-06-14 0 1.740 1.740 1.750 1.700 1.820 2,666,000 4,706,940 1.7655 0.260 0.260 0.261 0.254 0.272 17,860,085 0.2635 -1.14%
2000-06-13 0 1.760 1.750 1.770 1.670 1.820 3,464,000 6,086,820 1.7572 0.263 0.261 0.264 0.249 0.272 23,206,052 0.2623 1.15%
2000-06-12 0 1.740 1.730 1.740 1.720 1.790 4,242,000 7,413,240 1.7476 0.260 0.258 0.260 0.257 0.267 28,418,035 0.2609 0.00%
2000-06-09 0 1.740 1.730 1.740 1.630 1.740 2,372,000 4,001,880 1.6871 0.260 0.258 0.260 0.243 0.260 15,890,518 0.2518 6.10%
2000-06-08 0 1.640 1.670 1.680 1.630 1.740 1,846,000 3,121,040 1.6907 0.245 0.249 0.251 0.243 0.260 12,366,736 0.2524 -2.38%
2000-06-07 0 1.680 1.660 1.700 1.640 1.720 1,528,000 2,531,220 1.6566 0.251 0.248 0.254 0.245 0.257 10,236,388 0.2473 0.00%
2000-06-05 0 1.680 1.630 1.680 1.600 1.700 1,680,000 2,797,980 1.6655 0.251 0.243 0.251 0.239 0.254 11,254,667 0.2486 3.07%
2000-06-02 0 1.630 1.620 1.630 1.580 1.680 1,088,000 1,787,580 1.6430 0.243 0.242 0.243 0.236 0.251 7,288,737 0.2453 -1.21%
2000-06-01 0 1.650 1.650 1.660 1.600 1.660 1,570,000 2,567,220 1.6352 0.246 0.246 0.248 0.239 0.248 10,517,755 0.2441 0.61%
2000-05-31 0 1.640 1.630 1.650 1.620 1.800 2,812,000 4,864,960 1.7301 0.245 0.243 0.246 0.242 0.269 18,838,169 0.2583 -7.34%
2000-05-30 0 1.770 1.770 1.780 1.700 1.850 7,294,000 13,069,760 1.7919 0.264 0.264 0.266 0.254 0.276 48,864,014 0.2675 -1.12%
2000-05-29 0 1.790 1.780 1.810 1.680 1.850 7,392,000 13,200,340 1.7858 0.267 0.266 0.270 0.251 0.276 49,520,536 0.2666 4.07%
2000-05-26 0 1.720 1.710 1.750 1.640 1.760 3,666,000 6,312,080 1.7218 0.257 0.255 0.261 0.245 0.263 24,559,292 0.2570 8.86%
2000-05-25 0 1.580 1.560 1.590 1.340 1.590 2,056,000 2,998,100 1.4582 0.236 0.233 0.237 0.200 0.237 13,773,569 0.2177 12.86%
2000-05-24 0 1.400 1.380 1.430 1.390 1.420 44,000 61,680 1.4018 0.209 0.206 0.213 0.207 0.212 294,765 0.2093 0.00%
2000-05-23 0 1.400 1.340 1.400 - - 0 0 - 0.209 0.200 0.209 - - 0 - 0.00%
2000-05-22 0 1.400 - 1.490 1.400 1.460 72,000 102,240 1.4200 0.209 - 0.222 0.209 0.218 482,343 0.2120 -1.41%
2000-05-19 0 1.420 1.420 1.460 1.380 1.420 48,000 66,960 1.3950 0.212 0.212 0.218 0.206 0.212 321,562 0.2082 2.90%
2000-05-18 0 1.380 1.380 1.420 1.380 1.450 34,000 47,780 1.4053 0.206 0.206 0.212 0.206 0.216 227,773 0.2098 -5.48%
2000-05-17 0 1.460 1.440 1.550 1.460 1.550 296,000 447,640 1.5123 0.218 0.215 0.231 0.218 0.231 1,982,965 0.2257 -5.81%
2000-05-16 0 1.550 1.500 1.560 1.480 1.550 94,000 141,240 1.5026 0.231 0.224 0.233 0.221 0.231 629,725 0.2243 4.73%
2000-05-15 0 1.480 1.480 1.560 1.480 1.580 230,000 347,640 1.5115 0.221 0.221 0.233 0.221 0.236 1,540,818 0.2256 -1.33%
2000-05-12 0 1.500 1.510 1.540 1.460 1.530 402,000 605,300 1.5057 0.224 0.225 0.230 0.218 0.228 2,693,081 0.2248 -1.32%
2000-05-10 0 1.520 1.500 1.530 1.500 1.560 176,000 269,660 1.5322 0.227 0.224 0.228 0.224 0.233 1,179,060 0.2287 -3.80%
2000-05-09 0 1.580 1.530 1.580 1.540 1.600 488,000 772,880 1.5838 0.236 0.228 0.236 0.230 0.239 3,269,213 0.2364 -1.25%
2000-05-08 0 1.600 1.530 1.620 1.550 1.630 176,000 281,180 1.5976 0.239 0.228 0.242 0.231 0.243 1,179,060 0.2385 -1.84%
2000-05-05 0 1.630 1.610 1.650 1.510 1.700 612,000 988,020 1.6144 0.243 0.240 0.246 0.225 0.254 4,099,915 0.2410 7.24%
2000-05-04 0 1.520 1.510 1.570 1.500 1.550 294,000 447,120 1.5208 0.227 0.225 0.234 0.224 0.231 1,969,567 0.2270 1.33%
2000-05-03 0 1.500 1.500 1.600 1.500 1.670 152,000 243,880 1.6045 0.224 0.224 0.239 0.224 0.249 1,018,279 0.2395 -10.71%
2000-05-02 0 1.680 1.650 1.690 1.650 1.750 210,000 356,920 1.6996 0.251 0.246 0.252 0.246 0.261 1,406,833 0.2537 -2.33%
2000-04-28 0 1.720 1.710 1.760 1.720 1.800 352,000 616,620 1.7518 0.257 0.255 0.263 0.257 0.269 2,358,121 0.2615 1.18%
2000-04-27 0 1.700 1.680 1.700 1.600 1.740 614,000 1,028,880 1.6757 0.254 0.251 0.254 0.239 0.260 4,113,313 0.2501 6.25%
2000-04-26 0 1.600 1.600 1.620 1.430 1.690 934,000 1,470,860 1.5748 0.239 0.239 0.242 0.213 0.252 6,257,059 0.2351 17.65%
2000-04-25 0 1.360 1.350 1.390 1.350 1.640 858,000 1,244,820 1.4508 0.203 0.202 0.207 0.202 0.245 5,747,919 0.2166 -18.07%
2000-04-20 0 1.660 1.700 1.710 1.630 1.910 726,000 1,304,300 1.7966 0.248 0.254 0.255 0.243 0.285 4,863,624 0.2682 -10.27%
2000-04-19 0 1.850 1.770 1.850 1.800 2.375 2,044,000 4,242,800 2.0757 0.276 0.264 0.276 0.269 0.355 13,693,179 0.3098 -11.90%
2000-04-18 0 2.100 2.100 2.150 2.025 2.600 3,946,000 9,099,250 2.3059 0.313 0.313 0.321 0.302 0.388 26,435,070 0.3442 3.70%
2000-04-17 0 2.025 2.025 2.075 1.920 2.500 2,678,000 5,793,960 2.1635 0.302 0.302 0.310 0.287 0.373 17,940,476 0.3230 -25.00%
2000-04-14 0 2.700 2.625 2.650 2.400 3.600 7,292,000 22,685,700 3.1110 0.403 0.392 0.396 0.358 0.537 48,850,615 0.4644 -2.70%
2000-04-13 0 2.775 2.775 2.800 2.000 2.800 5,510,000 14,073,400 2.5542 0.414 0.414 0.418 0.299 0.418 36,912,629 0.3813 38.75%
2000-04-12 0 2.000 2.000 2.050 1.580 2.050 3,812,000 7,042,080 1.8473 0.299 0.299 0.306 0.236 0.306 25,537,376 0.2758 26.58%
2000-04-11 0 1.580 1.630 1.640 1.100 1.920 6,686,000 9,648,820 1.4431 0.236 0.243 0.245 0.164 0.287 44,790,896 0.2154

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