TOMSON GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00258  1982-07-26    
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
2026-08-19 0 2.080 2.070 2.080 2.065 2.095 582,000 1,205,480 2.0713 2.080 2.070 2.080 2.065 2.095 582,000 2.0713 0.00%
2026-08-18 0 2.080 2.070 2.090 2.080 2.080 10,106 21,018 2.0798 2.080 2.070 2.090 2.080 2.080 10,106 2.0798 -0.95%
2026-08-17 0 2.100 2.090 2.115 2.080 2.120 148,000 311,610 2.1055 2.100 2.090 2.115 2.080 2.120 148,000 2.1055 1.20%
2026-08-14 0 2.075 2.070 2.100 2.075 2.095 134,000 279,290 2.0843 2.075 2.070 2.100 2.075 2.095 134,000 2.0843 -0.24%
2026-08-13 0 2.080 2.080 2.100 2.080 2.100 240,000 501,390 2.0891 2.080 2.080 2.100 2.080 2.100 240,000 2.0891 -0.95%
2026-08-12 0 2.100 2.100 2.110 2.090 2.100 160,000 335,780 2.0986 2.100 2.100 2.110 2.090 2.100 160,000 2.0986 0.48%
2026-08-11 0 2.090 2.085 2.090 2.090 2.120 666,507 1,403,164 2.1053 2.090 2.085 2.090 2.090 2.120 666,507 2.1053 -0.48%
2026-08-10 0 2.100 2.100 2.140 2.080 2.155 1,894,000 3,992,340 2.1079 2.100 2.100 2.140 2.080 2.155 1,894,000 2.1079 0.96%
2026-08-07 0 2.080 2.080 2.130 2.065 2.245 3,602,000 7,593,730 2.1082 2.080 2.080 2.130 2.065 2.245 3,602,000 2.1082 -3.70%
2026-08-06 0 2.160 2.155 2.200 2.160 2.200 112,000 245,280 2.1900 2.160 2.155 2.200 2.160 2.200 112,000 2.1900 -1.59%
2026-08-05 0 2.195 2.195 2.225 2.190 2.320 556,250 1,231,660 2.2142 2.195 2.195 2.225 2.190 2.320 556,250 2.2142 -1.13%
2026-08-04 0 2.220 2.220 2.260 2.200 2.240 186,000 412,630 2.2184 2.220 2.220 2.260 2.200 2.240 186,000 2.2184 -2.63%
2026-08-03 0 2.280 2.240 2.280 - - 0 0 - 2.280 2.240 2.280 - - 0 - 0.00%
2026-07-31 0 2.280 2.270 2.280 2.230 2.280 64,000 145,040 2.2663 2.280 2.270 2.280 2.230 2.280 64,000 2.2663 1.79%
2026-07-30 0 2.240 2.240 2.280 2.220 2.300 698,000 1,575,040 2.2565 2.240 2.240 2.280 2.220 2.300 698,000 2.2565 -0.88%
2026-07-29 0 2.260 2.240 2.260 2.210 2.260 138,000 308,100 2.2326 2.260 2.240 2.260 2.210 2.260 138,000 2.2326 1.80%
2026-07-28 0 2.220 2.220 2.250 2.200 2.250 865,408 1,920,067 2.2187 2.220 2.220 2.250 2.200 2.250 865,408 2.2187 0.00%
2026-07-27 0 2.220 2.160 2.220 2.170 2.220 16,000 34,920 2.1825 2.220 2.160 2.220 2.170 2.220 16,000 2.1825 1.83%
2026-07-24 0 2.180 2.180 2.250 2.180 2.200 304,000 662,760 2.1801 2.180 2.180 2.250 2.180 2.200 304,000 2.1801 -0.91%
2026-07-23 0 2.200 2.180 2.200 2.160 2.200 40,000 87,520 2.1880 2.200 2.180 2.200 2.160 2.200 40,000 2.1880 0.00%
2026-07-22 0 2.200 2.190 2.200 2.200 2.220 14,000 31,000 2.2143 2.200 2.190 2.200 2.200 2.220 14,000 2.2143 0.00%
2026-07-21 0 2.200 2.170 2.200 2.160 2.200 64,000 139,280 2.1763 2.200 2.170 2.200 2.160 2.200 64,000 2.1763 1.85%
2026-07-20 0 2.160 2.150 2.170 2.150 2.190 544,000 1,177,100 2.1638 2.160 2.150 2.170 2.150 2.190 544,000 2.1638 -0.92%
2026-07-17 0 2.180 2.170 2.180 2.160 2.210 592,000 1,289,300 2.1779 2.180 2.170 2.180 2.160 2.210 592,000 2.1779 -1.80%
2026-07-16 0 2.220 2.220 2.240 2.220 2.240 74,000 165,280 2.2335 2.220 2.220 2.240 2.220 2.240 74,000 2.2335 -0.45%
2026-07-15 0 2.230 2.220 2.230 2.210 2.230 274,000 606,540 2.2136 2.230 2.220 2.230 2.210 2.230 274,000 2.2136 -0.89%
2026-07-14 0 2.250 2.230 2.250 2.170 2.250 614,000 1,345,480 2.1913 2.250 2.230 2.250 2.170 2.250 614,000 2.1913 1.81%
2026-07-13 0 2.210 2.210 2.220 2.100 2.220 1,516,000 3,340,220 2.2033 2.210 2.210 2.220 2.100 2.220 1,516,000 2.2033 2.79%
2026-07-10 0 2.150 2.140 2.160 2.150 2.160 574,000 1,238,900 2.1584 2.150 2.140 2.160 2.150 2.160 574,000 2.1584 0.47%
2026-07-09 0 2.140 2.140 2.150 2.090 2.150 468,000 983,640 2.1018 2.140 2.140 2.150 2.090 2.150 468,000 2.1018 0.47%
2026-07-08 0 2.130 2.110 2.140 2.110 2.150 326,250 695,337 2.1313 2.130 2.110 2.140 2.110 2.150 326,250 2.1313 0.95%
2026-07-07 0 2.110 2.100 2.120 2.090 2.120 184,000 386,360 2.0998 2.110 2.100 2.120 2.090 2.120 184,000 2.0998 0.48%
2026-07-06 0 2.100 2.100 2.130 2.100 2.130 84,000 177,400 2.1119 2.100 2.100 2.130 2.100 2.130 84,000 2.1119 1.45%
2026-07-03 0 2.070 2.050 2.090 2.030 2.070 78,000 160,480 2.0574 2.070 2.050 2.090 2.030 2.070 78,000 2.0574 1.47%
2026-07-02 0 2.040 2.010 2.040 1.990 2.040 174,002 349,943 2.0111 2.040 2.010 2.040 1.990 2.040 174,002 2.0111 0.00%
2026-06-30 0 2.040 2.000 2.040 1.990 2.040 132,000 266,340 2.0177 2.040 2.000 2.040 1.990 2.040 132,000 2.0177 2.00%
2026-06-29 0 2.000 2.000 2.070 1.990 2.070 522,000 1,051,220 2.0138 2.000 2.000 2.070 1.990 2.070 522,000 2.0138 -1.48%
2026-06-26 0 2.030 2.020 2.030 1.960 2.030 706,000 1,409,480 1.9964 2.030 2.020 2.030 1.960 2.030 706,000 1.9964 1.50%
2026-06-25 0 2.000 1.990 2.000 1.980 2.030 818,000 1,637,580 2.0019 2.000 1.990 2.000 1.980 2.030 818,000 2.0019 -0.50%
2026-06-24 0 2.010 2.010 2.030 2.000 2.050 1,238,000 2,510,060 2.0275 2.010 2.010 2.030 2.000 2.050 1,238,000 2.0275 -1.95%
2026-06-23 0 2.050 2.050 2.070 2.020 2.110 558,202 1,151,844 2.0635 2.050 2.050 2.070 2.020 2.110 558,202 2.0635 -1.91%
2026-06-22 0 2.090 2.090 2.100 2.060 2.110 696,000 1,445,800 2.0773 2.090 2.090 2.100 2.060 2.110 696,000 2.0773 0.48%
2026-06-18 0 2.080 2.080 2.120 2.080 2.150 696,000 1,464,220 2.1038 2.080 2.080 2.120 2.080 2.150 696,000 2.1038 -2.80%
2026-06-17 0 2.140 2.160 2.170 2.130 2.250 596,000 1,293,320 2.1700 2.140 2.160 2.170 2.130 2.250 596,000 2.1700 -0.93%
2026-06-16 0 2.160 2.160 2.180 2.150 2.200 263,894 572,524 2.1695 2.160 2.160 2.180 2.150 2.200 263,894 2.1695 -0.92%
2026-06-15 0 2.180 2.150 2.180 2.140 2.180 158,000 341,560 2.1618 2.180 2.150 2.180 2.140 2.180 158,000 2.1618 2.35%
2026-06-12 0 2.130 2.130 2.150 2.090 2.150 284,000 605,700 2.1327 2.130 2.130 2.150 2.090 2.150 284,000 2.1327 0.95%
2026-06-11 0 2.110 2.070 2.110 2.060 2.140 630,000 1,314,960 2.0872 2.110 2.070 2.110 2.060 2.140 630,000 2.0872 0.96%
2026-06-10 0 2.090 2.080 2.100 2.060 2.100 1,430,000 2,981,000 2.0846 2.090 2.080 2.100 2.060 2.100 1,430,000 2.0846 -0.95%
2026-06-09 0 2.110 2.100 2.120 2.070 2.130 478,000 996,960 2.0857 2.110 2.100 2.120 2.070 2.130 478,000 2.0857 0.00%
2026-06-08 0 2.110 2.110 2.160 2.080 2.120 576,000 1,213,260 2.1064 2.110 2.110 2.160 2.080 2.120 576,000 2.1064 -1.86%
2026-06-05 0 2.150 2.160 2.180 2.150 2.160 276,918 595,954 2.1521 2.150 2.160 2.180 2.150 2.160 276,918 2.1521 -0.46%
2026-06-04 0 2.160 2.160 2.180 2.110 2.180 435,002 934,894 2.1492 2.160 2.160 2.180 2.110 2.180 435,002 2.1492 0.47%
2026-06-03 0 2.150 2.140 2.200 2.110 2.190 548,000 1,181,460 2.1559 2.150 2.140 2.200 2.110 2.190 548,000 2.1559 -0.46%
2026-06-02 0 2.160 2.160 2.180 2.150 2.190 194,000 420,620 2.1681 2.160 2.160 2.180 2.150 2.190 194,000 2.1681 0.47%
2026-06-01 0 2.150 2.150 2.170 2.130 2.180 178,000 382,340 2.1480 2.150 2.150 2.170 2.130 2.180 178,000 2.1480 1.90%
2026-05-29 0 2.110 2.110 2.140 2.100 2.130 386,000 813,620 2.1078 2.110 2.110 2.140 2.100 2.130 386,000 2.1078 0.96%
2026-05-28 0 2.090 2.090 2.100 2.060 2.140 1,855,175 3,901,212 2.1029 2.090 2.090 2.100 2.060 2.140 1,855,175 2.1029 -3.24%
2026-05-27 0 2.160 2.160 2.200 2.110 2.210 852,000 1,848,580 2.1697 2.160 2.160 2.200 2.110 2.210 852,000 2.1697 0.23%
2026-05-26 0 2.290 2.270 2.290 2.220 2.290 876,507 1,975,575 2.2539 2.155 2.136 2.155 2.089 2.155 931,416 2.1210 -0.43%
2026-05-22 0 2.300 2.300 2.350 2.280 2.360 332,050 764,586 2.3026 2.164 2.164 2.211 2.146 2.221 352,851 2.1669 0.44%
2026-05-21 0 2.290 2.290 2.340 2.240 2.330 2,164,000 4,961,500 2.2927 2.155 2.155 2.202 2.108 2.193 2,299,564 2.1576 -2.55%
2026-05-20 0 2.350 2.340 2.350 2.320 2.350 66,000 154,540 2.3415 2.211 2.202 2.211 2.183 2.211 70,135 2.2035 0.00%
2026-05-19 0 2.350 2.350 2.360 2.310 2.360 466,609 1,094,259 2.3451 2.211 2.211 2.221 2.174 2.221 495,840 2.2069 0.86%
2026-05-18 0 2.330 2.330 2.360 2.320 2.340 344,000 799,820 2.3251 2.193 2.193 2.221 2.183 2.202 365,550 2.1880 -0.43%
2026-05-15 0 2.340 2.340 2.360 2.330 2.360 306,000 716,720 2.3422 2.202 2.202 2.221 2.193 2.221 325,169 2.2041 -1.27%
2026-05-14 0 2.370 2.350 2.370 2.320 2.380 342,000 803,340 2.3489 2.230 2.211 2.230 2.183 2.240 363,425 2.2105 1.28%
2026-05-13 0 2.340 2.340 2.350 2.290 2.420 5,119,895 11,903,383 2.3249 2.202 2.202 2.211 2.155 2.277 5,440,631 2.1879 -2.50%
2026-05-12 0 2.400 2.400 2.430 2.400 2.430 178,000 429,200 2.4112 2.259 2.259 2.287 2.259 2.287 189,151 2.2691 0.42%
2026-05-11 0 2.390 2.390 2.430 2.370 2.420 588,000 1,405,420 2.3902 2.249 2.249 2.287 2.230 2.277 624,835 2.2493 1.27%
2026-05-08 0 2.360 2.360 2.420 2.360 2.420 524,302 1,253,063 2.3900 2.221 2.221 2.277 2.221 2.277 557,147 2.2491 -2.07%
2026-05-07 0 2.410 2.410 2.440 2.410 2.460 243,786 593,866 2.4360 2.268 2.268 2.296 2.268 2.315 259,058 2.2924 0.00%
2026-05-06 0 2.410 2.410 2.460 2.350 2.490 1,350,000 3,235,800 2.3969 2.268 2.268 2.315 2.211 2.343 1,434,571 2.2556 0.00%
2026-05-05 0 2.410 2.410 2.430 2.380 2.420 260,000 623,400 2.3977 2.268 2.268 2.287 2.240 2.277 276,288 2.2563 0.84%
2026-05-04 0 2.390 2.380 2.410 2.380 2.420 640,000 1,533,560 2.3962 2.249 2.240 2.268 2.240 2.277 680,093 2.2549 0.84%
2026-04-30 0 2.370 2.370 2.380 2.360 2.390 124,000 295,160 2.3803 2.230 2.230 2.240 2.221 2.249 131,768 2.2400 -0.84%
2026-04-29 0 2.390 2.390 2.400 2.350 2.400 516,000 1,228,640 2.3811 2.249 2.249 2.259 2.211 2.259 548,325 2.2407 1.27%
2026-04-28 0 2.360 2.360 2.370 2.330 2.380 114,000 267,140 2.3433 2.221 2.221 2.230 2.193 2.240 121,142 2.2052 1.29%
2026-04-27 0 2.330 2.330 2.350 2.320 2.380 106,000 249,060 2.3496 2.193 2.193 2.211 2.183 2.240 112,640 2.2111 0.43%
2026-04-24 0 2.320 2.320 2.350 2.290 2.350 252,202 584,407 2.3172 2.183 2.183 2.211 2.155 2.211 268,001 2.1806 1.75%
2026-04-23 0 2.280 2.280 2.300 2.230 2.330 2,056,000 4,712,880 2.2923 2.146 2.146 2.164 2.099 2.193 2,184,798 2.1571 -2.15%
2026-04-22 0 2.330 2.310 2.330 2.290 2.330 576,000 1,330,300 2.3095 2.193 2.174 2.193 2.155 2.193 612,084 2.1734 0.00%
2026-04-21 0 2.330 2.330 2.340 2.320 2.340 428,000 997,480 2.3306 2.193 2.193 2.202 2.183 2.202 454,812 2.1932 0.43%
2026-04-20 0 2.320 2.320 2.370 2.310 2.360 750,000 1,748,460 2.3313 2.183 2.183 2.230 2.174 2.221 796,984 2.1938 -0.85%
2026-04-17 0 2.340 2.330 2.360 2.310 2.340 752,000 1,753,100 2.3313 2.202 2.193 2.221 2.174 2.202 799,109 2.1938 0.43%
2026-04-16 0 2.330 2.330 2.370 2.300 2.360 290,000 676,160 2.3316 2.193 2.193 2.230 2.164 2.221 308,167 2.1941 0.87%
2026-04-15 0 2.310 2.310 2.360 2.310 2.380 670,000 1,561,120 2.3300 2.174 2.174 2.221 2.174 2.240 711,972 2.1927 -0.86%
2026-04-14 0 2.330 2.320 2.360 2.310 2.370 816,000 1,920,280 2.3533 2.193 2.183 2.221 2.174 2.230 867,118 2.2146 2.64%
2026-04-13 0 2.270 2.270 2.290 2.240 2.300 566,377 1,289,776 2.2772 2.136 2.136 2.155 2.108 2.164 601,858 2.1430 0.00%
2026-04-10 0 2.270 2.270 2.300 2.270 2.310 946,000 2,163,740 2.2873 2.136 2.136 2.164 2.136 2.174 1,005,262 2.1524 -0.44%
2026-04-09 0 2.280 2.280 2.300 2.260 2.390 502,000 1,148,200 2.2873 2.146 2.146 2.164 2.127 2.249 533,448 2.1524 -2.15%
2026-04-08 0 2.330 2.310 2.330 2.310 2.360 774,431 1,803,091 2.3283 2.193 2.174 2.193 2.174 2.221 822,945 2.1910 0.43%
2026-04-02 0 2.320 2.300 2.320 2.290 2.350 652,000 1,503,620 2.3062 2.183 2.164 2.183 2.155 2.211 692,845 2.1702 -1.28%
2026-04-01 0 2.350 2.350 2.380 2.330 2.380 756,000 1,773,000 2.3452 2.211 2.211 2.240 2.193 2.240 803,360 2.2070 0.43%
2026-03-31 0 2.340 2.340 2.370 2.320 2.420 850,000 2,016,740 2.3726 2.202 2.202 2.230 2.183 2.277 903,248 2.2328 0.86%
2026-03-30 0 2.320 2.310 2.320 2.240 2.320 3,664,000 8,304,380 2.2665 2.183 2.174 2.183 2.108 2.183 3,893,531 2.1329 2.65%
2026-03-27 0 2.260 2.260 2.280 2.220 2.460 14,912,000 34,119,000 2.2880 2.127 2.127 2.146 2.089 2.315 15,846,162 2.1531 -13.74%
2026-03-26 0 2.620 2.580 2.620 2.560 2.630 712,000 1,843,500 2.5892 2.466 2.428 2.466 2.409 2.475 756,603 2.4365 -0.38%
2026-03-25 0 2.630 2.600 2.640 2.590 2.650 146,000 381,880 2.6156 2.475 2.447 2.484 2.437 2.494 155,146 2.4614 2.33%
2026-03-24 0 2.570 2.570 2.600 2.550 2.590 362,000 929,120 2.5666 2.418 2.418 2.447 2.400 2.437 384,677 2.4153 1.58%
2026-03-23 0 2.530 2.530 2.570 2.530 2.590 1,736,000 4,441,440 2.5584 2.381 2.381 2.418 2.381 2.437 1,844,752 2.4076 -2.69%
2026-03-20 0 2.600 2.600 2.630 2.590 2.650 812,000 2,123,840 2.6156 2.447 2.447 2.475 2.437 2.494 862,868 2.4614 0.39%
2026-03-19 0 2.590 2.590 2.610 2.580 2.630 600,000 1,562,720 2.6045 2.437 2.437 2.456 2.428 2.475 637,587 2.4510 -1.15%
2026-03-18 0 2.620 2.620 2.680 2.620 2.660 432,000 1,136,120 2.6299 2.466 2.466 2.522 2.466 2.503 459,063 2.4749 0.77%
2026-03-17 0 2.600 2.600 2.620 2.600 2.660 884,000 2,322,900 2.6277 2.447 2.447 2.466 2.447 2.503 939,378 2.4728 -1.14%
2026-03-16 0 2.630 2.630 2.650 2.570 2.640 268,000 700,120 2.6124 2.475 2.475 2.494 2.418 2.484 284,789 2.4584 1.15%
2026-03-13 0 2.600 2.600 2.620 2.590 2.680 671,317 1,765,183 2.6294 2.447 2.447 2.466 2.437 2.522 713,372 2.4744 -0.76%
2026-03-12 0 2.620 2.620 2.670 2.580 2.630 492,000 1,284,280 2.6103 2.466 2.466 2.513 2.428 2.475 522,821 2.4564 0.00%
2026-03-11 0 2.620 2.620 2.630 2.610 2.650 442,000 1,164,520 2.6347 2.466 2.466 2.475 2.456 2.494 469,689 2.4793 1.16%
2026-03-10 0 2.590 2.590 2.620 2.570 2.650 430,000 1,117,120 2.5980 2.437 2.437 2.466 2.418 2.494 456,937 2.4448 0.78%
2026-03-09 0 2.570 2.570 2.590 2.520 2.590 908,643 2,323,613 2.5572 2.418 2.418 2.437 2.371 2.437 965,565 2.4065 -2.28%
2026-03-06 0 2.630 2.620 2.630 2.530 2.650 1,985,015 5,163,988 2.6015 2.475 2.466 2.475 2.381 2.494 2,109,366 2.4481 4.37%
2026-03-05 0 2.520 2.520 2.600 2.520 2.660 390,000 1,007,680 2.5838 2.371 2.371 2.447 2.371 2.503 414,432 2.4315 -1.56%
2026-03-04 0 2.560 2.560 2.600 2.400 2.680 1,797,439 4,631,457 2.5767 2.409 2.409 2.447 2.259 2.522 1,910,040 2.4248 -3.76%
2026-03-03 0 2.660 2.660 2.690 2.630 2.700 1,342,000 3,593,900 2.6780 2.503 2.503 2.531 2.475 2.541 1,426,070 2.5201 -0.37%
2026-03-02 0 2.670 2.670 2.710 2.640 2.690 364,000 973,180 2.6736 2.513 2.513 2.550 2.484 2.531 386,803 2.5160 -0.37%
2026-02-27 0 2.680 2.680 2.720 2.670 2.710 171,080 459,971 2.6886 2.522 2.522 2.560 2.513 2.550 181,797 2.5301 -1.11%
2026-02-26 0 2.710 2.690 2.710 2.680 2.720 480,507 1,294,163 2.6933 2.550 2.531 2.550 2.522 2.560 510,608 2.5346 1.88%
2026-02-25 0 2.660 2.660 2.720 2.660 2.720 955,146 2,565,268 2.6857 2.503 2.503 2.560 2.503 2.560 1,014,981 2.5274 -1.85%
2026-02-24 0 2.710 2.680 2.710 2.660 2.730 322,000 863,940 2.6830 2.550 2.522 2.550 2.503 2.569 342,172 2.5249 -0.37%
2026-02-23 0 2.720 2.700 2.720 2.680 2.750 784,000 2,115,260 2.6980 2.560 2.541 2.560 2.522 2.588 833,114 2.5390 0.74%
2026-02-20 0 2.700 2.700 2.740 2.660 2.720 354,000 954,620 2.6967 2.541 2.541 2.578 2.503 2.560 376,176 2.5377 -0.74%
2026-02-16 0 2.720 2.710 2.730 2.670 2.720 246,000 662,960 2.6950 2.560 2.550 2.569 2.513 2.560 261,411 2.5361 1.49%
2026-02-13 0 2.680 2.680 2.710 2.680 2.750 432,000 1,171,740 2.7124 2.522 2.522 2.550 2.522 2.588 459,063 2.5525 -2.90%
2026-02-12 0 2.760 2.750 2.790 2.710 2.790 874,858 2,412,347 2.7574 2.597 2.588 2.626 2.550 2.626 929,663 2.5949 -1.43%
2026-02-11 0 2.800 2.750 2.800 2.730 2.800 860,000 2,381,460 2.7691 2.635 2.588 2.635 2.569 2.635 913,875 2.6059 1.82%
2026-02-10 0 2.750 2.720 2.750 2.700 2.760 2,202,000 6,020,592 2.7341 2.588 2.560 2.588 2.541 2.597 2,339,944 2.5730 1.10%
2026-02-09 0 2.720 2.700 2.720 2.630 2.730 1,558,000 4,214,380 2.7050 2.560 2.541 2.560 2.475 2.569 1,655,601 2.5455 2.26%
2026-02-06 0 2.660 2.610 2.660 2.610 2.690 946,000 2,498,660 2.6413 2.503 2.456 2.503 2.456 2.531 1,005,262 2.4856 -0.37%
2026-02-05 0 2.670 2.620 2.670 2.600 2.700 804,000 2,124,120 2.6419 2.513 2.466 2.513 2.447 2.541 854,367 2.4862 1.52%
2026-02-04 0 2.630 2.630 2.660 2.630 2.670 332,000 880,190 2.6512 2.475 2.475 2.503 2.475 2.513 352,798 2.4949 -1.50%
2026-02-03 0 2.670 2.630 2.670 2.590 2.690 840,000 2,241,100 2.6680 2.513 2.475 2.513 2.437 2.531 892,622 2.5107 2.69%
2026-02-02 0 2.600 2.600 2.680 2.570 2.650 1,916,000 5,008,960 2.6143 2.447 2.447 2.522 2.418 2.494 2,036,028 2.4602 -2.62%
2026-01-30 0 2.670 2.640 2.670 2.630 2.690 1,694,000 4,501,306 2.6572 2.513 2.484 2.513 2.475 2.531 1,800,121 2.5006 -1.11%
2026-01-29 0 2.700 2.660 2.700 2.600 2.700 6,240,000 16,610,000 2.6619 2.541 2.503 2.541 2.447 2.541 6,630,905 2.5049 2.66%
2026-01-28 0 2.630 2.630 2.640 2.610 2.730 876,000 2,318,120 2.6463 2.475 2.475 2.484 2.456 2.569 930,877 2.4903 0.38%
2026-01-27 0 2.620 2.620 2.650 2.600 2.700 1,962,000 5,192,600 2.6466 2.466 2.466 2.494 2.447 2.541 2,084,910 2.4906 -2.96%
2026-01-26 0 2.700 2.700 2.730 2.580 2.750 1,928,000 5,248,440 2.7222 2.541 2.541 2.569 2.428 2.588 2,048,780 2.5617 -1.82%
2026-01-23 0 2.750 2.750 2.780 2.750 2.790 562,000 1,549,920 2.7579 2.588 2.588 2.616 2.588 2.626 597,206 2.5953 -0.72%
2026-01-22 0 2.770 2.770 2.790 2.750 2.780 573,756 1,589,918 2.7711 2.607 2.607 2.626 2.588 2.616 609,699 2.6077 0.36%
2026-01-21 0 2.760 2.760 2.800 2.750 2.800 554,000 1,534,420 2.7697 2.597 2.597 2.635 2.588 2.635 588,705 2.6064 -1.78%
2026-01-20 0 2.810 2.780 2.810 2.750 2.820 1,154,193 3,223,782 2.7931 2.644 2.616 2.644 2.588 2.654 1,226,497 2.6284 0.72%
2026-01-19 0 2.790 2.770 2.790 2.760 2.820 2,099,913 5,864,014 2.7925 2.626 2.607 2.626 2.597 2.654 2,231,462 2.6279 0.00%
2026-01-16 0 2.790 2.780 2.790 2.720 2.790 2,762,000 7,637,980 2.7654 2.626 2.616 2.626 2.560 2.626 2,935,026 2.6024 2.57%
2026-01-15 0 2.720 2.720 2.730 2.690 2.740 1,238,000 3,361,760 2.7155 2.560 2.560 2.569 2.531 2.578 1,315,555 2.5554 -0.37%
2026-01-14 0 2.730 2.720 2.730 2.660 2.730 6,094,000 16,512,220 2.7096 2.569 2.560 2.569 2.503 2.569 6,475,759 2.5499 2.63%
2026-01-13 0 2.660 2.640 2.660 2.610 2.680 1,594,000 4,224,380 2.6502 2.503 2.484 2.503 2.456 2.522 1,693,856 2.4939 0.00%
2026-01-12 0 2.660 2.650 2.660 2.600 2.680 3,520,000 9,295,640 2.6408 2.503 2.494 2.503 2.447 2.522 3,740,510 2.4851 2.31%
2026-01-09 0 2.600 2.600 2.610 2.580 2.630 2,128,810 5,537,319 2.6011 2.447 2.447 2.456 2.428 2.475 2,262,169 2.4478 0.39%
2026-01-08 0 2.590 2.590 2.610 2.580 2.650 1,578,000 4,124,080 2.6135 2.437 2.437 2.456 2.428 2.494 1,676,854 2.4594 -1.15%
2026-01-07 0 2.620 2.580 2.620 2.560 2.630 2,252,000 5,864,740 2.6042 2.466 2.428 2.466 2.409 2.475 2,393,077 2.4507 2.34%
2026-01-06 0 2.560 2.560 2.580 2.530 2.610 2,656,000 6,822,960 2.5689 2.409 2.409 2.428 2.381 2.456 2,822,385 2.4174 1.99%
2026-01-05 0 2.510 2.510 2.530 2.420 2.570 2,306,000 5,770,830 2.5025 2.362 2.362 2.381 2.277 2.418 2,450,459 2.3550 4.15%
2026-01-02 0 2.410 2.400 2.410 2.400 2.440 1,670,000 4,048,680 2.4244 2.268 2.259 2.268 2.259 2.296 1,774,617 2.2814 0.00%
2025-12-31 0 2.410 2.410 2.430 2.410 2.450 590,000 1,433,400 2.4295 2.268 2.268 2.287 2.268 2.306 626,961 2.2863 -0.82%
2025-12-30 0 2.430 2.430 2.440 2.420 2.500 2,696,000 6,586,520 2.4431 2.287 2.287 2.296 2.277 2.353 2,864,891 2.2990 -2.80%
2025-12-29 0 2.500 2.460 2.500 2.460 2.500 1,000,000 2,486,160 2.4862 2.353 2.315 2.353 2.315 2.353 1,062,645 2.3396 0.40%
2025-12-24 0 2.490 2.470 2.490 2.470 2.490 330,959 821,834 2.4832 2.343 2.324 2.343 2.324 2.343 351,692 2.3368 0.00%
2025-12-23 0 2.490 2.480 2.490 2.480 2.510 494,000 1,232,200 2.4943 2.343 2.334 2.343 2.334 2.362 524,947 2.3473 -0.40%
2025-12-22 0 2.500 2.490 2.500 2.490 2.520 645,784 1,617,230 2.5043 2.353 2.343 2.353 2.343 2.371 686,239 2.3567 -0.40%
2025-12-19 0 2.510 2.490 2.510 2.490 2.520 2,722,580 6,807,441 2.5004 2.362 2.343 2.362 2.343 2.371 2,893,136 2.3530 0.00%
2025-12-18 0 2.510 2.470 2.510 2.460 2.510 714,000 1,773,560 2.4840 2.362 2.324 2.362 2.315 2.362 758,729 2.3375 0.40%
2025-12-17 0 2.500 2.480 2.500 2.490 2.510 1,116,000 2,779,720 2.4908 2.353 2.334 2.353 2.343 2.362 1,185,912 2.3440 1.21%
2025-12-16 0 2.470 2.460 2.470 2.450 2.510 826,000 2,034,300 2.4628 2.324 2.315 2.324 2.306 2.362 877,745 2.3176 -1.59%
2025-12-15 0 2.510 2.510 2.520 2.480 2.520 656,000 1,638,080 2.4971 2.362 2.362 2.371 2.334 2.371 697,095 2.3499 0.00%
2025-12-12 0 2.510 2.500 2.510 2.470 2.510 1,575,154 3,932,505 2.4966 2.362 2.353 2.362 2.324 2.362 1,673,830 2.3494 1.21%
2025-12-11 0 2.480 2.460 2.480 2.460 2.520 868,812 2,153,376 2.4785 2.334 2.315 2.334 2.315 2.371 923,239 2.3324 -1.59%
2025-12-10 0 2.520 2.490 2.520 2.480 2.520 1,326,000 3,318,120 2.5024 2.371 2.343 2.371 2.334 2.371 1,409,067 2.3548 -0.40%
2025-12-09 0 2.530 2.510 2.530 2.500 2.550 1,837,159 4,617,574 2.5134 2.381 2.362 2.381 2.353 2.400 1,952,248 2.3653 -1.17%
2025-12-08 0 2.560 2.540 2.560 2.530 2.580 1,073,589 2,745,923 2.5577 2.409 2.390 2.409 2.381 2.428 1,140,844 2.4069 -0.78%
2025-12-05 0 2.580 2.560 2.580 2.550 2.610 1,311,500 3,383,090 2.5796 2.428 2.409 2.428 2.400 2.456 1,393,659 2.4275 0.78%
2025-12-04 0 2.560 2.560 2.580 2.550 2.590 1,348,000 3,465,380 2.5708 2.409 2.409 2.428 2.400 2.437 1,432,445 2.4192 0.00%
2025-12-03 0 2.560 2.560 2.570 2.520 2.640 5,248,000 13,538,660 2.5798 2.409 2.409 2.418 2.371 2.484 5,576,761 2.4277 -2.29%
2025-12-02 0 2.620 2.620 2.630 2.610 2.690 1,534,000 4,066,870 2.6512 2.466 2.466 2.475 2.456 2.531 1,630,097 2.4949 -2.60%
2025-12-01 0 2.690 2.670 2.690 2.670 2.700 939,349 2,523,907 2.6869 2.531 2.513 2.531 2.513 2.541 998,195 2.5285 0.37%
2025-11-28 0 2.680 2.670 2.690 2.680 2.710 1,412,000 3,795,060 2.6877 2.522 2.513 2.531 2.522 2.550 1,500,455 2.5293 -0.37%
2025-11-27 0 2.690 2.680 2.690 2.670 2.720 1,720,920 4,627,001 2.6887 2.531 2.522 2.531 2.513 2.560 1,828,727 2.5302 0.75%
2025-11-26 0 2.670 2.670 2.680 2.670 2.700 536,000 1,434,500 2.6763 2.513 2.513 2.522 2.513 2.541 569,578 2.5185 0.38%
2025-11-25 0 2.660 2.660 2.670 2.650 2.680 814,000 2,171,360 2.6675 2.503 2.503 2.513 2.494 2.522 864,993 2.5103 -0.37%
2025-11-24 0 2.670 2.660 2.670 2.650 2.700 1,052,000 2,806,940 2.6682 2.513 2.503 2.513 2.494 2.541 1,117,903 2.5109 0.75%
2025-11-21 0 2.650 2.650 2.670 2.650 2.720 885,928 2,375,149 2.6810 2.494 2.494 2.513 2.494 2.560 941,427 2.5229 0.00%
2025-11-20 0 2.650 2.650 2.680 2.640 2.780 704,000 1,894,220 2.6907 2.494 2.494 2.522 2.484 2.616 748,102 2.5320 -1.12%
2025-11-19 0 2.680 2.660 2.680 2.620 2.700 576,000 1,532,760 2.6610 2.522 2.503 2.522 2.466 2.541 612,084 2.5042 0.00%
2025-11-18 0 2.680 2.680 2.700 2.660 2.750 702,000 1,896,340 2.7013 2.522 2.522 2.541 2.503 2.588 745,977 2.5421 -1.47%
2025-11-17 0 2.720 2.700 2.720 2.650 2.740 1,942,000 5,264,540 2.7109 2.560 2.541 2.560 2.494 2.578 2,063,657 2.5511 4.21%
2025-11-14 0 2.610 2.610 2.640 2.610 2.640 602,000 1,578,980 2.6229 2.456 2.456 2.484 2.456 2.484 639,712 2.4683 0.00%
2025-11-13 0 2.610 2.610 2.630 2.610 2.630 726,000 1,904,140 2.6228 2.456 2.456 2.475 2.456 2.475 771,480 2.4682 -0.76%
2025-11-12 0 2.630 2.600 2.620 2.580 2.670 2,158,000 5,622,300 2.6053 2.475 2.447 2.466 2.428 2.513 2,293,188 2.4517 1.54%
2025-11-11 0 2.590 2.580 2.590 2.570 2.620 2,738,000 7,095,120 2.5914 2.437 2.428 2.437 2.418 2.466 2,909,522 2.4386 -0.38%
2025-11-10 0 2.600 2.600 2.620 2.570 2.640 1,419,194 3,712,432 2.6159 2.447 2.447 2.466 2.418 2.484 1,508,099 2.4617 -1.52%
2025-11-07 0 2.640 2.630 2.640 2.620 2.700 946,000 2,527,760 2.6721 2.484 2.475 2.484 2.466 2.541 1,005,262 2.5145 -1.86%
2025-11-06 0 2.690 2.670 2.690 2.610 2.720 2,072,000 5,522,060 2.6651 2.531 2.513 2.531 2.456 2.560 2,201,800 2.5080 1.51%
2025-11-05 0 2.650 2.640 2.650 2.590 2.690 2,282,302 6,011,795 2.6341 2.494 2.484 2.494 2.437 2.531 2,425,277 2.4788 -1.49%
2025-11-04 0 2.690 2.670 2.690 2.670 2.700 902,000 2,418,760 2.6816 2.531 2.513 2.531 2.513 2.541 958,506 2.5235 0.00%
2025-11-03 0 2.690 2.680 2.690 2.670 2.700 1,166,000 3,126,080 2.6810 2.531 2.522 2.531 2.513 2.541 1,239,044 2.5230 -0.37%
2025-10-31 0 2.700 2.680 2.700 2.680 2.710 642,000 1,728,220 2.6919 2.541 2.522 2.541 2.522 2.550 682,218 2.5332 -0.37%
2025-10-30 0 2.710 2.700 2.720 2.700 2.750 353,836 958,482 2.7088 2.550 2.541 2.560 2.541 2.588 376,002 2.5491 0.00%
2025-10-28 0 2.710 2.710 2.720 2.710 2.760 970,000 2,653,280 2.7353 2.550 2.550 2.560 2.550 2.597 1,030,766 2.5741 -1.81%
2025-10-27 0 2.760 2.740 2.760 2.740 2.780 1,258,000 3,455,880 2.7471 2.597 2.578 2.597 2.578 2.616 1,336,807 2.5852 0.36%
2025-10-24 0 2.750 2.750 2.760 2.740 2.780 708,000 1,951,700 2.7566 2.588 2.588 2.597 2.578 2.616 752,353 2.5941 -0.36%
2025-10-23 0 2.760 2.760 2.780 2.760 2.800 490,393 1,358,608 2.7704 2.597 2.597 2.616 2.597 2.635 521,114 2.6071 -1.43%
2025-10-22 0 2.800 2.790 2.800 2.780 2.820 622,000 1,738,800 2.7955 2.635 2.626 2.635 2.616 2.654 660,965 2.6307 -0.36%
2025-10-21 0 2.810 2.810 2.820 2.800 2.850 1,016,000 2,865,900 2.8208 2.644 2.644 2.654 2.635 2.682 1,079,647 2.6545 -1.40%
2025-10-20 0 2.850 2.830 2.850 2.830 2.860 860,000 2,445,280 2.8433 2.682 2.663 2.682 2.663 2.691 913,875 2.6757 0.71%
2025-10-17 0 2.830 2.830 2.850 2.830 2.860 994,000 2,824,560 2.8416 2.663 2.663 2.682 2.663 2.691 1,056,269 2.6741 -1.74%
2025-10-16 0 2.880 2.850 2.880 2.850 2.910 674,406 1,941,856 2.8794 2.710 2.682 2.710 2.682 2.738 716,654 2.7096 -1.03%
2025-10-15 0 2.910 2.880 2.910 2.770 2.980 2,822,000 8,182,580 2.8996 2.738 2.710 2.738 2.607 2.804 2,998,784 2.7286 3.56%
2025-10-14 0 2.810 2.810 2.830 2.790 2.860 1,872,000 5,280,540 2.8208 2.644 2.644 2.663 2.626 2.691 1,989,271 2.6545 -0.35%
2025-10-13 0 2.820 2.800 2.820 2.710 2.840 2,592,000 7,171,160 2.7667 2.654 2.635 2.654 2.550 2.673 2,754,376 2.6036 1.08%
2025-10-10 0 2.790 2.760 2.790 2.760 2.820 3,955,189 10,991,795 2.7791 2.626 2.597 2.626 2.597 2.654 4,202,962 2.6152 0.00%
2025-10-09 0 2.790 2.790 2.800 2.780 2.820 1,977,522 5,524,306 2.7935 2.626 2.626 2.635 2.616 2.654 2,101,404 2.6289 0.72%
2025-10-08 0 2.770 2.760 2.780 2.760 2.810 1,025,674 2,848,480 2.7772 2.607 2.597 2.616 2.597 2.644 1,089,927 2.6135 -0.36%
2025-10-06 0 2.780 2.760 2.780 2.760 2.830 1,594,000 4,420,600 2.7733 2.616 2.597 2.616 2.597 2.663 1,693,856 2.6098 -1.42%
2025-10-03 0 2.820 2.800 2.820 2.790 2.850 1,664,000 4,680,580 2.8128 2.654 2.635 2.654 2.626 2.682 1,768,241 2.6470 0.36%
2025-10-02 0 2.810 2.790 2.810 2.790 2.840 762,000 2,143,780 2.8134 2.644 2.626 2.644 2.626 2.673 809,735 2.6475 -0.71%
2025-09-30 0 2.830 2.800 2.840 2.790 2.850 1,718,000 4,842,540 2.8187 2.663 2.635 2.673 2.626 2.682 1,825,624 2.6525 1.07%
2025-09-29 0 2.800 2.800 2.820 2.760 2.850 1,987,522 5,574,725 2.8049 2.635 2.635 2.654 2.597 2.682 2,112,030 2.6395 0.72%
2025-09-26 0 2.780 2.760 2.780 2.770 2.820 2,268,985 6,325,409 2.7878 2.616 2.597 2.616 2.607 2.654 2,411,126 2.6234 -0.36%
2025-09-25 0 2.790 2.790 2.800 2.790 2.860 1,142,000 3,214,920 2.8152 2.626 2.626 2.635 2.626 2.691 1,213,541 2.6492 -2.11%
2025-09-24 0 2.850 2.820 2.850 2.840 2.890 531,075 1,517,557 2.8575 2.682 2.654 2.682 2.673 2.720 564,344 2.6891 -0.35%
2025-09-23 0 2.860 2.850 2.860 2.820 2.890 1,004,000 2,862,500 2.8511 2.691 2.682 2.691 2.654 2.720 1,066,896 2.6830 0.00%
2025-09-22 0 2.860 2.860 2.870 2.860 2.900 1,447,383 4,170,157 2.8812 2.691 2.691 2.701 2.691 2.729 1,538,054 2.7113 -2.39%
2025-09-19 0 2.930 2.930 2.940 2.860 2.940 2,034,000 5,910,980 2.9061 2.757 2.757 2.767 2.691 2.767 2,161,420 2.7348 1.74%
2025-09-18 0 2.880 2.880 2.890 2.870 2.910 776,000 2,238,960 2.8853 2.710 2.710 2.720 2.701 2.738 824,613 2.7152 -0.35%
2025-09-17 0 2.890 2.880 2.890 2.870 2.930 1,694,000 4,899,220 2.8921 2.720 2.710 2.720 2.701 2.757 1,800,121 2.7216 -1.03%
2025-09-16 0 2.920 2.910 2.920 2.910 2.970 1,246,295 3,651,053 2.9295 2.748 2.738 2.748 2.738 2.795 1,324,369 2.7568 -1.02%
2025-09-15 0 2.950 2.950 2.960 2.950 2.990 796,790 2,363,491 2.9663 2.776 2.776 2.786 2.776 2.814 846,705 2.7914 -1.99%
2025-09-12 0 3.010 3.000 3.010 2.940 3.050 1,749,961 5,248,251 2.9991 2.833 2.823 2.833 2.767 2.870 1,859,587 2.8223 1.01%
2025-09-11 0 2.980 2.980 2.990 2.960 3.010 1,214,000 3,623,600 2.9848 2.804 2.804 2.814 2.786 2.833 1,290,051 2.8089 0.34%
2025-09-10 0 2.970 2.950 2.970 2.920 3.010 1,628,000 4,803,840 2.9508 2.795 2.776 2.795 2.748 2.833 1,729,986 2.7768 0.00%
2025-09-09 0 2.970 2.950 2.970 2.930 3.040 2,283,034 6,784,595 2.9717 2.795 2.776 2.795 2.757 2.861 2,426,055 2.7966 -2.62%
2025-09-08 0 3.050 3.020 3.050 3.000 3.150 2,516,000 7,623,320 3.0299 2.870 2.842 2.870 2.823 2.964 2,673,615 2.8513 1.67%
2025-09-05 0 3.000 3.000 3.020 3.000 3.070 600,000 1,813,160 3.0219 2.823 2.823 2.842 2.823 2.889 637,587 2.8438 -0.99%
2025-09-04 0 3.030 3.010 3.030 3.010 3.080 1,820,151 5,534,377 3.0406 2.851 2.833 2.851 2.833 2.898 1,934,174 2.8614 -1.62%
2025-09-03 0 3.080 3.050 3.080 3.030 3.080 1,150,151 3,511,777 3.0533 2.898 2.870 2.898 2.851 2.898 1,222,202 2.8733 1.65%
2025-09-02 0 3.030 3.030 3.060 3.030 3.160 981,000 3,011,060 3.0694 2.851 2.851 2.880 2.851 2.974 1,042,455 2.8884 -1.30%
2025-09-01 0 3.070 3.060 3.080 3.050 3.180 3,353,452 10,302,939 3.0723 2.889 2.880 2.898 2.870 2.993 3,563,529 2.8912 -1.60%
2025-08-29 0 3.120 3.100 3.120 3.080 3.170 1,843,287 5,751,158 3.1201 2.936 2.917 2.936 2.898 2.983 1,958,760 2.9361 -1.27%
2025-08-28 0 3.160 3.130 3.160 3.110 3.320 7,060,000 22,454,220 3.1805 2.974 2.945 2.974 2.927 3.124 7,502,274 2.9930 -3.66%
2025-08-27 0 3.280 3.270 3.300 3.260 3.330 1,222,000 4,009,740 3.2813 3.087 3.077 3.105 3.068 3.134 1,298,552 3.0879 0.00%
2025-08-26 0 3.280 3.270 3.300 3.260 3.340 1,190,000 3,916,400 3.2911 3.087 3.077 3.105 3.068 3.143 1,264,548 3.0971 -0.61%
2025-08-25 0 3.300 3.260 3.300 3.240 3.300 1,710,304 5,595,034 3.2714 3.105 3.068 3.105 3.049 3.105 1,817,446 3.0785 0.92%
2025-08-22 0 3.270 3.250 3.270 3.240 3.290 740,000 2,408,260 3.2544 3.077 3.058 3.077 3.049 3.096 786,357 3.0626 0.93%
2025-08-21 0 3.240 3.240 3.270 3.240 3.320 444,000 1,446,940 3.2589 3.049 3.049 3.077 3.049 3.124 471,814 3.0668 -0.31%
2025-08-20 0 3.250 3.250 3.260 3.210 3.290 1,844,000 5,973,500 3.2394 3.058 3.058 3.068 3.021 3.096 1,959,517 3.0485 -0.31%
2025-08-19 0 3.260 3.260 3.280 3.250 3.330 1,054,406 3,445,498 3.2677 3.068 3.068 3.087 3.058 3.134 1,120,459 3.0751 -1.51%
2025-08-18 0 3.310 3.280 3.310 3.250 3.400 4,496,831 14,755,637 3.2813 3.115 3.087 3.115 3.058 3.200 4,778,535 3.0879 0.61%
2025-08-15 0 3.290 3.290 3.310 3.270 3.400 2,856,000 9,501,450 3.3268 3.096 3.096 3.115 3.077 3.200 3,034,914 3.1307 -1.20%
2025-08-14 0 3.330 3.330 3.340 3.290 3.350 2,152,913 7,139,449 3.3162 3.134 3.134 3.143 3.096 3.153 2,287,782 3.1207 1.22%
2025-08-13 0 3.290 3.290 3.330 3.290 3.370 4,371,030 14,479,044 3.3125 3.096 3.096 3.134 3.096 3.171 4,644,853 3.1172 -1.20%
2025-08-12 0 3.330 3.300 3.330 3.270 3.400 4,322,131 14,378,151 3.3266 3.134 3.105 3.134 3.077 3.200 4,592,891 3.1305 -1.77%
2025-08-11 0 3.390 3.370 3.390 3.330 3.630 6,004,000 20,754,840 3.4568 3.190 3.171 3.190 3.134 3.416 6,380,121 3.2530 -2.87%
2025-08-08 0 3.490 3.490 3.520 3.430 3.590 2,802,313 9,812,372 3.5015 3.284 3.284 3.312 3.228 3.378 2,977,864 3.2951 -2.79%
2025-08-07 0 3.590 3.560 3.590 3.490 3.600 2,827,755 10,028,841 3.5466 3.378 3.350 3.378 3.284 3.388 3,004,900 3.3375 2.57%
2025-08-06 0 3.500 3.500 3.510 3.330 3.550 5,855,410 20,310,910 3.4687 3.294 3.294 3.303 3.134 3.341 6,222,222 3.2643 5.11%
2025-08-05 0 3.330 3.270 3.330 3.200 3.340 1,818,000 5,995,980 3.2981 3.134 3.077 3.134 3.011 3.143 1,931,889 3.1037 4.06%
2025-08-04 0 3.200 3.200 3.230 3.140 3.230 2,206,428 7,023,732 3.1833 3.011 3.011 3.040 2.955 3.040 2,344,650 2.9956 -0.93%
2025-08-01 0 3.230 3.230 3.250 3.220 3.320 2,490,105 8,143,344 3.2703 3.040 3.040 3.058 3.030 3.124 2,646,098 3.0775 0.31%
2025-07-31 0 3.220 3.220 3.230 3.190 3.270 786,000 2,526,960 3.2150 3.030 3.030 3.040 3.002 3.077 835,239 3.0254 -0.31%
2025-07-30 0 3.230 3.230 3.250 3.230 3.330 625,003 2,034,879 3.2558 3.040 3.040 3.058 3.040 3.134 664,156 3.0639 -1.52%
2025-07-29 0 3.280 3.250 3.280 3.210 3.280 410,000 1,331,960 3.2487 3.087 3.058 3.087 3.021 3.087 435,684 3.0572 0.00%
2025-07-28 0 3.280 3.240 3.290 3.190 3.370 1,250,000 4,095,280 3.2762 3.087 3.049 3.096 3.002 3.171 1,328,306 3.0831 2.82%
2025-07-25 0 3.190 3.190 3.210 3.120 3.300 1,041,954 3,336,553 3.2022 3.002 3.002 3.021 2.936 3.105 1,107,227 3.0134 -0.31%
2025-07-24 0 3.200 3.170 3.200 3.180 3.220 488,563 1,560,507 3.1941 3.011 2.983 3.011 2.993 3.030 519,169 3.0058 0.95%
2025-07-23 0 3.170 3.160 3.170 3.150 3.200 1,474,000 4,681,200 3.1758 2.983 2.974 2.983 2.964 3.011 1,566,339 2.9886 0.63%
2025-07-22 0 3.150 3.120 3.150 3.100 3.210 3,705,648 11,668,985 3.1490 2.964 2.936 2.964 2.917 3.021 3,937,788 2.9633 -1.87%
2025-07-21 0 3.210 3.160 3.170 3.020 3.250 4,382,203 13,744,847 3.1365 3.021 2.974 2.983 2.842 3.058 4,656,726 2.9516 0.31%
2025-07-18 0 3.200 3.200 3.210 3.160 3.280 2,392,507 7,632,467 3.1902 3.011 3.011 3.021 2.974 3.087 2,542,386 3.0021 -1.54%
2025-07-17 0 3.250 3.250 3.270 3.240 3.300 1,614,000 5,258,540 3.2581 3.058 3.058 3.077 3.049 3.105 1,715,109 3.0660 -1.52%
2025-07-16 0 3.300 3.290 3.300 3.280 3.330 1,611,590 5,316,787 3.2991 3.105 3.096 3.105 3.087 3.134 1,712,548 3.1046 -0.30%
2025-07-15 0 3.310 3.310 3.330 3.310 3.340 256,000 850,600 3.3227 3.115 3.115 3.134 3.115 3.143 272,037 3.1268 -0.60%
2025-07-14 0 3.330 3.320 3.340 3.300 3.350 1,784,000 5,923,800 3.3205 3.134 3.124 3.143 3.105 3.153 1,895,759 3.1248 0.91%
2025-07-11 0 3.300 3.290 3.310 3.300 3.340 939,311 3,112,676 3.3138 3.105 3.096 3.115 3.105 3.143 998,154 3.1184 -0.30%
2025-07-10 0 3.310 3.310 3.340 3.300 3.380 1,314,567 4,369,971 3.3243 3.115 3.115 3.143 3.105 3.181 1,396,918 3.1283 -1.19%
2025-07-09 0 3.350 3.340 3.350 3.260 3.420 11,252,048 35,870,583 3.1879 3.153 3.143 3.153 3.068 3.218 11,956,933 3.0000 3.72%
2025-07-08 0 3.230 3.230 3.260 3.200 3.260 1,506,000 4,869,500 3.2334 3.040 3.040 3.068 3.011 3.068 1,600,343 3.0428 -0.62%
2025-07-07 0 3.250 3.250 3.270 3.190 3.330 2,264,984 7,379,638 3.2581 3.058 3.058 3.077 3.002 3.134 2,406,874 3.0661 0.00%
2025-07-04 0 3.250 3.250 3.260 3.210 3.340 2,800,000 9,164,110 3.2729 3.058 3.058 3.068 3.021 3.143 2,975,406 3.0800 -0.31%
2025-07-03 0 3.260 3.250 3.260 3.240 3.420 13,116,979 42,262,089 3.2219 3.068 3.058 3.068 3.049 3.218 13,938,692 3.0320 -1.81%
2025-07-02 0 3.320 3.300 3.320 2.870 3.330 10,863,314 33,846,692 3.1157 3.124 3.105 3.124 2.701 3.134 11,543,846 2.9320 17.31%
2025-06-30 0 2.830 2.800 2.830 2.670 2.880 11,139,752 30,695,270 2.7555 2.663 2.635 2.663 2.513 2.710 11,837,602 2.5930 6.39%
2025-06-27 0 2.660 2.660 2.670 2.660 2.720 12,386,192 33,165,463 2.6776 2.503 2.503 2.513 2.503 2.560 13,162,125 2.5198 -1.12%
2025-06-26 0 2.690 2.680 2.690 2.680 2.760 4,202,000 11,392,400 2.7112 2.531 2.522 2.531 2.522 2.597 4,465,234 2.5514 -2.89%
2025-06-25 0 2.770 2.760 2.770 2.760 2.830 4,757,136 13,234,027 2.7819 2.607 2.597 2.607 2.597 2.663 5,055,147 2.6179 0.36%
2025-06-24 0 2.760 2.750 2.760 2.750 2.820 1,791,835 4,968,232 2.7727 2.597 2.588 2.597 2.588 2.654 1,904,085 2.6092 -0.72%
2025-06-23 0 2.780 2.760 2.790 2.780 2.800 1,462,000 4,076,540 2.7883 2.616 2.597 2.626 2.616 2.635 1,553,587 2.6240 -0.71%
2025-06-20 0 2.800 2.780 2.800 2.780 2.850 1,766,000 4,959,240 2.8082 2.635 2.616 2.635 2.616 2.682 1,876,631 2.6426 0.00%
2025-06-19 0 2.800 2.790 2.800 2.790 2.860 1,796,003 5,043,428 2.8081 2.635 2.626 2.635 2.626 2.691 1,908,514 2.6426 0.00%
2025-06-18 0 2.800 2.800 2.840 2.800 2.850 1,198,000 3,376,820 2.8187 2.635 2.635 2.673 2.635 2.682 1,273,049 2.6525 -0.71%
2025-06-17 0 2.820 2.820 2.830 2.820 2.850 100,000 283,140 2.8314 2.654 2.654 2.663 2.654 2.682 106,265 2.6645 -0.35%
2025-06-16 0 2.830 2.830 2.860 2.820 2.870 948,000 2,690,260 2.8378 2.663 2.663 2.691 2.654 2.701 1,007,387 2.6705 0.35%
2025-06-13 0 2.820 2.810 2.840 2.770 2.870 875,773 2,464,241 2.8138 2.654 2.644 2.673 2.607 2.701 930,636 2.6479 -0.70%
2025-06-12 0 2.840 2.830 2.850 2.820 2.880 824,000 2,344,000 2.8447 2.673 2.663 2.682 2.654 2.710 875,619 2.6770 -0.70%
2025-06-11 0 2.860 2.830 2.860 2.810 2.920 1,723,972 4,955,641 2.8745 2.691 2.663 2.691 2.644 2.748 1,831,970 2.7051 0.00%
2025-06-10 0 2.860 2.860 2.880 2.710 2.900 2,834,000 7,937,020 2.8006 2.691 2.691 2.710 2.550 2.729 3,011,536 2.6355 5.93%
2025-06-09 0 2.700 2.700 2.720 2.700 2.730 1,308,000 3,544,560 2.7099 2.541 2.541 2.560 2.541 2.569 1,389,940 2.5502 0.00%
2025-06-06 0 2.700 2.690 2.700 2.690 2.720 1,276,000 3,444,460 2.6994 2.541 2.531 2.541 2.531 2.560 1,355,935 2.5403 0.00%
2025-06-05 0 2.700 2.690 2.710 2.680 2.730 1,040,000 2,806,220 2.6983 2.541 2.531 2.550 2.522 2.569 1,105,151 2.5392 -0.74%
2025-06-04 0 2.720 2.720 2.740 2.630 2.750 3,740,625 10,178,590 2.7211 2.560 2.560 2.578 2.475 2.588 3,974,956 2.5607 4.62%
2025-06-03 0 2.600 2.600 2.620 2.600 2.630 358,000 935,220 2.6123 2.447 2.447 2.466 2.447 2.475 380,427 2.4583 -0.38%
2025-06-02 0 2.610 2.600 2.640 2.600 2.650 542,000 1,425,120 2.6294 2.456 2.447 2.484 2.447 2.494 575,954 2.4744 0.00%
2025-05-30 0 2.610 2.610 2.620 2.590 2.630 584,000 1,524,100 2.6098 2.456 2.456 2.466 2.437 2.475 620,585 2.4559 0.00%
2025-05-29 0 2.610 2.610 2.630 2.600 2.620 236,000 616,940 2.6142 2.456 2.456 2.475 2.447 2.466 250,784 2.4600 0.38%
2025-05-28 0 2.600 2.590 2.620 2.590 2.630 428,000 1,116,476 2.6086 2.447 2.437 2.466 2.437 2.475 454,812 2.4548 0.39%
2025-05-27 0 2.590 2.590 2.600 2.580 2.600 1,244,000 3,224,546 2.5921 2.437 2.437 2.447 2.428 2.447 1,321,930 2.4393 0.00%
2025-05-26 0 2.590 2.590 2.620 2.590 2.630 1,188,000 3,093,680 2.6041 2.437 2.437 2.466 2.437 2.475 1,262,422 2.4506 -1.15%
2025-05-23 0 2.620 2.590 2.620 2.590 2.620 1,030,000 2,679,750 2.6017 2.466 2.437 2.466 2.437 2.466 1,094,524 2.4483 1.16%
2025-05-22 0 2.590 2.590 2.620 2.590 2.650 1,932,000 5,037,700 2.6075 2.437 2.437 2.466 2.437 2.494 2,053,030 2.4538 -1.15%
2025-05-21 0 2.620 2.610 2.620 2.590 2.670 4,664,000 12,170,500 2.6095 2.466 2.456 2.466 2.437 2.513 4,956,176 2.4556 -0.76%
2025-05-20 0 2.640 2.610 2.650 2.590 2.650 1,558,000 4,079,300 2.6183 2.484 2.456 2.494 2.437 2.494 1,655,601 2.4639 1.54%
2025-05-19 0 2.600 2.600 2.630 2.600 2.630 1,030,000 2,700,520 2.6219 2.447 2.447 2.475 2.447 2.475 1,094,524 2.4673 -0.76%
2025-05-16 0 2.620 2.630 2.650 2.620 2.690 610,000 1,603,620 2.6289 2.466 2.475 2.494 2.466 2.531 648,213 2.4739 -1.50%
2025-05-15 0 2.660 2.660 2.670 2.650 2.680 332,000 887,500 2.6732 2.503 2.503 2.513 2.494 2.522 352,798 2.5156 -1.48%
2025-05-14 0 2.700 2.690 2.700 2.680 2.710 404,000 1,087,560 2.6920 2.541 2.531 2.541 2.522 2.550 429,309 2.5333 0.00%
2025-05-13 0 2.700 2.700 2.720 2.690 2.720 314,000 848,880 2.7034 2.541 2.541 2.560 2.531 2.560 333,671 2.5441 -0.74%
2025-05-12 0 2.720 2.690 2.720 2.680 2.730 382,000 1,032,160 2.7020 2.560 2.531 2.560 2.522 2.569 405,930 2.5427 1.49%
2025-05-09 0 2.680 2.680 2.700 2.680 2.730 328,000 884,660 2.6971 2.522 2.522 2.541 2.522 2.569 348,548 2.5381 -0.74%
2025-05-08 0 2.700 2.700 2.710 2.700 2.730 348,000 942,920 2.7095 2.541 2.541 2.550 2.541 2.569 369,800 2.5498 0.00%
2025-05-07 0 2.700 2.690 2.700 2.690 2.750 390,000 1,058,540 2.7142 2.541 2.531 2.541 2.531 2.588 414,432 2.5542 -1.10%
2025-05-06 0 2.730 2.700 2.730 2.690 2.750 266,000 723,040 2.7182 2.569 2.541 2.569 2.531 2.588 282,664 2.5580 0.00%
2025-05-02 0 2.730 2.690 2.730 2.700 2.780 282,000 766,200 2.7170 2.569 2.531 2.569 2.541 2.616 299,666 2.5568 1.87%
2025-04-30 0 2.680 2.660 2.750 2.650 2.740 628,855 1,703,659 2.7091 2.522 2.503 2.588 2.494 2.578 668,250 2.5494 1.13%
2025-04-29 0 2.650 2.650 2.670 2.640 2.710 308,000 822,480 2.6704 2.494 2.494 2.513 2.484 2.550 327,295 2.5130 -1.49%
2025-04-28 0 2.690 2.690 2.760 2.690 2.800 382,000 1,039,740 2.7218 2.531 2.531 2.597 2.531 2.635 405,930 2.5614 -2.18%
2025-04-25 0 2.880 2.850 2.880 2.840 2.900 837,283 2,395,252 2.8607 2.588 2.561 2.588 2.552 2.606 931,795 2.5706 0.70%
2025-04-24 0 2.860 2.810 2.860 2.790 2.880 710,000 2,009,340 2.8301 2.570 2.525 2.570 2.507 2.588 790,144 2.5430 0.70%
2025-04-23 0 2.840 2.820 2.850 2.810 2.930 1,394,000 3,991,040 2.8630 2.552 2.534 2.561 2.525 2.633 1,551,354 2.5726 1.07%
2025-04-22 0 2.810 2.800 2.820 2.800 2.850 316,000 890,060 2.8166 2.525 2.516 2.534 2.516 2.561 351,670 2.5310 0.72%
2025-04-17 0 2.790 2.790 2.810 2.760 2.850 1,242,000 3,474,580 2.7976 2.507 2.507 2.525 2.480 2.561 1,382,196 2.5138 -1.06%
2025-04-16 0 2.820 2.800 2.820 2.700 2.820 1,172,000 3,222,700 2.7497 2.534 2.516 2.534 2.426 2.534 1,304,294 2.4708 4.44%
2025-04-15 0 2.700 2.700 2.730 2.670 2.760 1,620,000 4,386,300 2.7076 2.426 2.426 2.453 2.399 2.480 1,802,864 2.4330 0.00%
2025-04-14 0 2.700 2.680 2.740 2.660 2.760 680,000 1,845,560 2.7141 2.426 2.408 2.462 2.390 2.480 756,758 2.4388 1.89%
2025-04-11 0 2.650 2.650 2.670 2.630 2.720 386,000 1,029,340 2.6667 2.381 2.381 2.399 2.363 2.444 429,571 2.3962 -1.12%
2025-04-10 0 2.680 2.630 2.680 2.630 2.990 1,420,000 3,778,440 2.6609 2.408 2.363 2.408 2.363 2.687 1,580,288 2.3910 0.37%
2025-04-09 0 2.670 2.650 2.670 2.540 2.680 602,000 1,575,440 2.6170 2.399 2.381 2.399 2.282 2.408 669,953 2.3516 1.52%
2025-04-08 0 2.630 2.630 2.680 2.580 2.760 1,944,000 5,175,720 2.6624 2.363 2.363 2.408 2.318 2.480 2,163,437 2.3924 0.00%
2025-04-07 0 2.630 2.630 2.660 2.530 2.910 4,524,000 12,139,220 2.6833 2.363 2.363 2.390 2.273 2.615 5,034,665 2.4111 -11.15%
2025-04-03 0 2.960 2.950 2.960 2.940 3.000 394,000 1,164,780 2.9563 2.660 2.651 2.660 2.642 2.696 438,474 2.6564 -1.33%
2025-04-02 0 3.000 2.970 3.000 2.960 3.030 1,576,000 4,726,140 2.9988 2.696 2.669 2.696 2.660 2.723 1,753,898 2.6947 1.01%
2025-04-01 0 2.970 2.960 2.970 2.870 3.000 794,000 2,358,400 2.9703 2.669 2.660 2.669 2.579 2.696 883,626 2.6690 2.06%
2025-03-31 0 2.910 2.900 2.910 2.760 2.920 2,316,000 6,543,220 2.8252 2.615 2.606 2.615 2.480 2.624 2,577,428 2.5387 5.05%
2025-03-28 0 2.770 2.760 2.770 2.730 2.830 926,000 2,565,380 2.7704 2.489 2.480 2.489 2.453 2.543 1,030,526 2.4894 -2.12%
2025-03-27 0 2.830 2.830 2.860 2.780 2.870 622,000 1,757,960 2.8263 2.543 2.543 2.570 2.498 2.579 692,211 2.5396 -0.35%
2025-03-26 0 2.840 2.830 2.840 2.790 2.850 542,000 1,533,580 2.8295 2.552 2.543 2.552 2.507 2.561 603,180 2.5425 2.16%
2025-03-25 0 2.780 2.760 2.780 2.760 2.840 516,000 1,435,640 2.7822 2.498 2.480 2.498 2.480 2.552 574,246 2.5000 -0.71%
2025-03-24 0 2.800 2.800 2.810 2.760 2.840 1,301,636 3,643,680 2.7993 2.516 2.516 2.525 2.480 2.552 1,448,564 2.5154 1.45%
2025-03-21 0 2.760 2.740 2.780 2.730 2.790 450,262 1,245,397 2.7659 2.480 2.462 2.498 2.453 2.507 501,087 2.4854 -1.43%
2025-03-20 0 2.800 2.790 2.800 2.790 2.900 1,506,000 4,259,120 2.8281 2.516 2.507 2.516 2.507 2.606 1,675,996 2.5412 -1.75%
2025-03-19 0 2.850 2.830 2.850 2.820 2.880 1,150,000 3,281,640 2.8536 2.561 2.543 2.561 2.534 2.588 1,279,811 2.5642 1.06%
2025-03-18 0 2.820 2.820 2.840 2.820 2.870 611,620 1,739,836 2.8446 2.534 2.534 2.552 2.534 2.579 680,659 2.5561 -1.40%
2025-03-17 0 2.860 2.850 2.860 2.840 2.920 4,456,000 12,773,380 2.8666 2.570 2.561 2.570 2.552 2.624 4,958,989 2.5758 0.00%
2025-03-14 0 2.860 2.860 2.880 2.840 2.880 259,762 740,591 2.8510 2.570 2.570 2.588 2.552 2.588 289,084 2.5619 0.70%
2025-03-13 0 2.840 2.840 2.860 2.820 2.900 566,000 1,617,780 2.8583 2.552 2.552 2.570 2.534 2.606 629,890 2.5684 -0.70%
2025-03-12 0 2.860 2.860 2.880 2.860 2.920 1,288,000 3,711,760 2.8818 2.570 2.570 2.588 2.570 2.624 1,433,388 2.5895 -2.39%
2025-03-11 0 2.930 2.910 2.930 2.870 2.940 768,325 2,224,733 2.8956 2.633 2.615 2.633 2.579 2.642 855,053 2.6019 0.34%
2025-03-10 0 2.920 2.920 2.930 2.910 2.990 758,000 2,233,460 2.9465 2.624 2.624 2.633 2.615 2.687 843,562 2.6477 -0.34%
2025-03-07 0 2.930 2.930 2.940 2.900 3.010 1,110,000 3,262,520 2.9392 2.633 2.633 2.642 2.606 2.705 1,235,296 2.6411 0.69%
2025-03-06 0 2.910 2.910 2.930 2.890 2.980 1,562,555 4,573,889 2.9272 2.615 2.615 2.633 2.597 2.678 1,738,935 2.6303 -0.34%
2025-03-05 0 2.920 2.920 2.940 2.900 2.960 1,374,000 4,022,800 2.9278 2.624 2.624 2.642 2.606 2.660 1,529,096 2.6308 0.00%
2025-03-04 0 2.920 2.920 2.930 2.900 2.950 1,884,000 5,522,160 2.9311 2.624 2.624 2.633 2.606 2.651 2,096,664 2.6338 0.34%
2025-03-03 0 2.910 2.910 2.930 2.910 2.950 724,052 2,121,143 2.9295 2.615 2.615 2.633 2.615 2.651 805,782 2.6324 1.04%
2025-02-28 0 2.880 2.880 2.900 2.880 3.000 7,710,000 22,150,340 2.8729 2.588 2.588 2.606 2.588 2.696 8,580,298 2.5815 -4.00%
2025-02-27 0 3.000 3.000 3.030 2.960 3.050 448,667 1,360,510 3.0323 2.696 2.696 2.723 2.660 2.741 499,312 2.7248 -1.32%
2025-02-26 0 3.040 3.010 3.050 2.990 3.060 1,098,050 3,326,989 3.0299 2.732 2.705 2.741 2.687 2.750 1,221,997 2.7226 3.75%
2025-02-25 0 2.930 2.930 2.960 2.920 3.010 1,842,000 5,438,860 2.9527 2.633 2.633 2.660 2.624 2.705 2,049,923 2.6532 -0.68%
2025-02-24 0 2.950 2.950 2.970 2.940 3.050 3,040,000 9,031,280 2.9708 2.651 2.651 2.669 2.642 2.741 3,383,153 2.6695 -0.34%
2025-02-21 0 2.960 2.960 3.010 2.840 3.030 2,364,520 6,968,018 2.9469 2.660 2.660 2.705 2.552 2.723 2,631,425 2.6480 3.50%
2025-02-20 0 2.860 2.860 2.870 2.850 2.960 1,152,000 3,329,540 2.8902 2.570 2.570 2.579 2.561 2.660 1,282,037 2.5971 -2.39%
2025-02-19 0 2.930 2.930 2.950 2.930 3.010 1,272,000 3,767,120 2.9616 2.633 2.633 2.651 2.633 2.705 1,415,582 2.6612 -1.68%
2025-02-18 0 2.980 2.970 2.990 2.940 3.030 1,188,000 3,554,280 2.9918 2.678 2.669 2.687 2.642 2.723 1,322,100 2.6884 -1.00%
2025-02-17 0 3.010 2.980 2.990 2.970 3.050 1,996,000 5,982,580 2.9973 2.705 2.678 2.687 2.669 2.741 2,221,307 2.6933 -0.33%
2025-02-14 0 3.020 3.020 3.050 2.980 3.070 1,668,000 5,035,900 3.0191 2.714 2.714 2.741 2.678 2.759 1,856,282 2.7129 0.00%
2025-02-13 0 3.020 3.020 3.070 3.020 3.080 7,446,000 21,691,580 2.9132 2.714 2.714 2.759 2.714 2.768 8,286,498 2.6177 -0.98%
2025-02-12 0 3.050 3.050 3.060 2.990 3.120 3,104,000 9,477,760 3.0534 2.741 2.741 2.750 2.687 2.804 3,454,377 2.7437 1.67%
2025-02-11 0 3.000 2.990 3.000 2.990 3.060 1,920,000 5,797,380 3.0195 2.696 2.687 2.696 2.687 2.750 2,136,728 2.7132 -0.66%
2025-02-10 0 3.020 3.020 3.060 3.020 3.120 2,646,000 8,114,820 3.0668 2.714 2.714 2.750 2.714 2.804 2,944,678 2.7558 -2.27%
2025-02-07 0 3.090 3.070 3.090 3.050 3.340 8,880,000 26,444,180 2.9779 2.777 2.759 2.777 2.741 3.001 9,882,367 2.6759 -2.83%
2025-02-06 0 3.180 3.180 3.200 3.120 3.250 2,523,756 8,048,632 3.1891 2.857 2.857 2.875 2.804 2.920 2,808,635 2.8657 0.32%
2025-02-05 0 3.170 3.120 3.170 2.930 3.180 1,618,401 4,961,527 3.0657 2.848 2.804 2.848 2.633 2.857 1,801,085 2.7547 5.67%
2025-02-04 0 3.000 2.950 3.000 2.930 3.000 830,000 2,459,320 2.9630 2.696 2.651 2.696 2.633 2.696 923,690 2.6625 0.67%
2025-02-03 0 2.980 2.960 2.980 2.910 2.980 1,122,565 3,312,469 2.9508 2.678 2.660 2.678 2.615 2.678 1,249,279 2.6515 -0.33%
2025-01-28 0 2.990 2.990 3.010 2.990 3.040 846,000 2,547,500 3.0112 2.687 2.687 2.705 2.687 2.732 941,496 2.7058 1.01%
2025-01-27 0 2.960 2.950 2.960 2.910 3.000 1,260,000 3,745,060 2.9723 2.660 2.651 2.660 2.615 2.696 1,402,228 2.6708 1.72%
2025-01-24 0 2.910 2.910 2.940 2.890 2.930 596,000 1,730,180 2.9030 2.615 2.615 2.642 2.597 2.633 663,276 2.6085 0.69%
2025-01-23 0 2.890 2.890 2.900 2.880 2.970 1,286,488 3,769,345 2.9299 2.597 2.597 2.606 2.588 2.669 1,431,706 2.6328 -0.69%
2025-01-22 0 2.910 2.900 2.910 2.870 2.960 271,187 786,771 2.9012 2.615 2.606 2.615 2.579 2.660 301,798 2.6069 0.34%
2025-01-21 0 2.900 2.900 2.940 2.900 2.970 458,000 1,344,160 2.9348 2.606 2.606 2.642 2.606 2.669 509,699 2.6372 0.00%
2025-01-20 0 2.900 2.890 2.900 2.900 3.040 2,143,776 6,396,402 2.9837 2.606 2.597 2.606 2.606 2.732 2,385,764 2.6811 1.05%
2025-01-17 0 2.870 2.870 2.880 2.870 2.950 380,000 1,103,700 2.9045 2.579 2.579 2.588 2.579 2.651 422,894 2.6099 -0.35%
2025-01-16 0 2.880 2.880 2.910 2.880 2.930 304,000 884,160 2.9084 2.588 2.588 2.615 2.588 2.633 338,315 2.6134 -2.04%
2025-01-15 0 2.940 2.910 2.940 2.820 2.940 310,000 898,280 2.8977 2.642 2.615 2.642 2.534 2.642 344,993 2.6038 4.26%
2025-01-14 0 2.820 2.820 2.830 2.800 2.870 574,000 1,631,560 2.8424 2.534 2.534 2.543 2.516 2.579 638,793 2.5541 0.71%
2025-01-13 0 2.800 2.800 2.840 2.760 2.830 968,000 2,712,640 2.8023 2.516 2.516 2.552 2.480 2.543 1,077,267 2.5181 -0.71%
2025-01-10 0 2.820 2.810 2.820 2.820 2.910 768,000 2,191,260 2.8532 2.534 2.525 2.534 2.534 2.615 854,691 2.5638 -2.76%
2025-01-09 0 2.900 2.880 2.900 2.890 2.950 1,008,000 2,944,520 2.9212 2.606 2.588 2.606 2.597 2.651 1,121,782 2.6249 0.35%
2025-01-08 0 2.890 2.880 2.890 2.820 3.100 2,618,331 7,643,958 2.9194 2.597 2.588 2.597 2.534 2.786 2,913,886 2.6233 -0.69%
2025-01-07 0 2.910 2.890 2.910 2.840 3.050 7,569,330 21,814,120 2.8819 2.615 2.597 2.615 2.552 2.741 8,423,749 2.5896 -3.96%
2025-01-06 0 3.030 3.030 3.070 2.990 3.280 14,930,421 45,041,703 3.0168 2.723 2.723 2.759 2.687 2.947 16,615,754 2.7108 -4.42%
2025-01-03 0 3.170 3.170 3.180 3.010 3.220 8,845,158 28,010,346 3.1667 2.848 2.848 2.857 2.705 2.893 9,843,592 2.8455 4.28%
2025-01-02 0 3.040 3.040 3.050 2.860 3.130 10,162,050 30,563,535 3.0076 2.732 2.732 2.741 2.570 2.813 11,309,133 2.7026 4.11%
2024-12-31 0 2.920 2.920 2.950 2.780 2.990 3,372,000 9,811,740 2.9098 2.624 2.624 2.651 2.498 2.687 3,752,628 2.6146 6.96%
2024-12-30 0 2.730 2.720 2.730 2.700 2.750 30,856,096 70,827,545 2.2954 2.453 2.444 2.453 2.426 2.471 34,339,106 2.0626 1.87%
2024-12-27 0 2.680 2.670 2.680 2.660 2.700 1,522,724 4,090,810 2.6865 2.408 2.399 2.408 2.390 2.426 1,694,608 2.4140 0.00%
2024-12-24 0 2.680 2.680 2.690 2.670 2.690 64,000 171,820 2.6847 2.408 2.408 2.417 2.399 2.417 71,224 2.4124 1.52%
2024-12-23 0 2.640 2.640 2.650 2.640 2.690 148,000 392,260 2.6504 2.372 2.372 2.381 2.372 2.417 164,706 2.3816 0.00%
2024-12-20 0 2.640 2.610 2.650 2.600 2.680 252,000 664,680 2.6376 2.372 2.345 2.381 2.336 2.408 280,446 2.3701 -0.38%
2024-12-19 0 2.650 2.620 2.650 2.620 2.670 316,000 834,520 2.6409 2.381 2.354 2.381 2.354 2.399 351,670 2.3730 -0.38%
2024-12-18 0 2.660 2.640 2.650 2.640 2.700 319,750 850,590 2.6602 2.390 2.372 2.381 2.372 2.426 355,843 2.3904 0.00%
2024-12-17 0 2.660 2.660 2.680 2.640 2.690 424,000 1,137,080 2.6818 2.390 2.390 2.408 2.372 2.417 471,861 2.4098 -1.48%
2024-12-16 0 2.700 2.680 2.700 2.680 2.750 486,000 1,315,300 2.7064 2.426 2.408 2.426 2.408 2.471 540,859 2.4319 0.75%
2024-12-13 0 2.680 2.680 2.720 2.650 2.730 207,575 559,250 2.6942 2.408 2.408 2.444 2.381 2.453 231,006 2.4209 -0.74%
2024-12-12 0 2.700 2.700 2.720 2.680 2.720 357,087 965,260 2.7032 2.426 2.426 2.444 2.408 2.444 397,395 2.4290 0.75%
2024-12-11 0 2.680 2.660 2.720 2.680 2.750 886,444 2,410,916 2.7198 2.408 2.390 2.444 2.408 2.471 986,505 2.4439 -2.19%
2024-12-10 0 2.740 2.710 2.750 2.630 2.750 2,111,625 5,644,073 2.6729 2.462 2.435 2.471 2.363 2.471 2,349,983 2.4018 4.58%
2024-12-09 0 2.620 2.610 2.630 2.550 2.620 489,421 1,272,989 2.6010 2.354 2.345 2.363 2.291 2.354 544,666 2.3372 1.16%
2024-12-06 0 2.590 2.560 2.590 2.530 2.610 660,000 1,699,080 2.5744 2.327 2.300 2.327 2.273 2.345 734,500 2.3132 2.37%
2024-12-05 0 2.530 2.500 2.530 2.410 2.550 952,000 2,385,580 2.5059 2.273 2.246 2.273 2.166 2.291 1,059,461 2.2517 4.12%
2024-12-04 0 2.430 2.420 2.440 2.370 2.450 308,000 751,920 2.4413 2.184 2.175 2.193 2.130 2.201 342,767 2.1937 0.83%
2024-12-03 0 2.410 2.410 2.420 2.380 2.420 399,100 961,805 2.4099 2.166 2.166 2.175 2.139 2.175 444,150 2.1655 2.99%
2024-12-02 0 2.340 2.360 2.370 2.310 2.370 508,000 1,192,200 2.3469 2.103 2.121 2.130 2.076 2.130 565,343 2.1088 0.43%
2024-11-29 0 2.330 2.330 2.360 2.300 2.350 222,656 513,395 2.3058 2.094 2.094 2.121 2.067 2.112 247,789 2.0719 -0.43%
2024-11-28 0 2.340 2.320 2.340 2.330 2.350 64,000 149,520 2.3363 2.103 2.085 2.103 2.094 2.112 71,224 2.0993 0.43%
2024-11-27 0 2.330 2.320 2.340 2.320 2.340 142,000 330,660 2.3286 2.094 2.085 2.103 2.085 2.103 158,029 2.0924 0.00%
2024-11-26 0 2.330 2.330 2.340 2.310 2.330 50,068 116,135 2.3195 2.094 2.094 2.103 2.076 2.094 55,720 2.0843 1.30%
2024-11-25 0 2.300 2.300 2.340 2.290 2.320 488,000 1,121,560 2.2983 2.067 2.067 2.103 2.058 2.085 543,085 2.0652 0.44%
2024-11-22 0 2.290 2.290 2.300 2.260 2.330 226,000 519,280 2.2977 2.058 2.058 2.067 2.031 2.094 251,511 2.0646 0.44%
2024-11-21 0 2.280 2.280 2.290 2.260 2.300 381,384 871,589 2.2853 2.049 2.049 2.058 2.031 2.067 424,434 2.0535 -0.44%
2024-11-20 0 2.290 2.290 2.310 2.270 2.310 382,000 876,120 2.2935 2.058 2.058 2.076 2.040 2.076 425,120 2.0609 -0.87%
2024-11-19 0 2.310 2.310 2.340 2.300 2.320 76,000 175,560 2.3100 2.076 2.076 2.103 2.067 2.085 84,579 2.0757 1.32%
2024-11-18 0 2.280 2.270 2.310 2.240 2.300 214,000 489,560 2.2877 2.049 2.040 2.076 2.013 2.067 238,156 2.0556 -0.44%
2024-11-15 0 2.290 2.260 2.300 2.230 2.300 118,000 265,200 2.2475 2.058 2.031 2.067 2.004 2.067 131,320 2.0195 2.23%
2024-11-14 0 2.240 2.230 2.240 2.220 2.320 1,113,682 2,524,090 2.2664 2.013 2.004 2.013 1.995 2.085 1,239,393 2.0366 -3.45%
2024-11-13 0 2.320 2.300 2.320 2.270 2.330 138,000 317,000 2.2971 2.085 2.067 2.085 2.040 2.094 153,577 2.0641 -0.43%
2024-11-12 0 2.330 2.330 2.340 2.300 2.420 374,000 875,300 2.3404 2.094 2.094 2.103 2.067 2.175 416,217 2.1030 -3.72%
2024-11-11 0 2.420 2.400 2.430 2.400 2.470 422,000 1,030,860 2.4428 2.175 2.157 2.184 2.157 2.219 469,635 2.1950 -1.63%
2024-11-08 0 2.460 2.440 2.470 2.410 2.470 306,000 751,580 2.4561 2.210 2.193 2.219 2.166 2.219 340,541 2.2070 0.41%
2024-11-07 0 2.450 2.440 2.470 2.350 2.450 268,000 652,000 2.4328 2.201 2.193 2.219 2.112 2.201 298,252 2.1861 1.24%
2024-11-06 0 2.420 2.410 2.440 2.410 2.420 142,000 343,620 2.4199 2.175 2.166 2.193 2.166 2.175 158,029 2.1744 -0.82%
2024-11-05 0 2.440 2.430 2.450 2.390 2.450 545,719 1,332,068 2.4409 2.193 2.184 2.201 2.148 2.201 607,319 2.1934 0.83%
2024-11-04 0 2.420 2.400 2.430 2.390 2.420 144,000 346,920 2.4092 2.175 2.157 2.184 2.148 2.175 160,255 2.1648 1.68%
2024-11-01 0 2.380 2.380 2.440 2.370 2.430 274,114 659,367 2.4054 2.139 2.139 2.193 2.130 2.184 305,056 2.1615 -2.06%
2024-10-31 0 2.430 2.400 2.430 2.350 2.430 72,000 173,480 2.4094 2.184 2.157 2.184 2.112 2.184 80,127 2.1651 1.25%
2024-10-30 0 2.400 2.400 2.420 2.400 2.470 390,000 953,260 2.4443 2.157 2.157 2.175 2.157 2.219 434,023 2.1963 -2.83%
2024-10-29 0 2.470 2.460 2.470 2.460 2.480 194,831 480,812 2.4678 2.219 2.210 2.219 2.210 2.228 216,823 2.2175 -0.40%
2024-10-28 0 2.480 2.460 2.480 2.450 2.480 808,000 1,992,560 2.4660 2.228 2.210 2.228 2.201 2.228 899,206 2.2159 1.22%
2024-10-25 0 2.450 2.450 2.470 2.430 2.470 1,040,544 2,557,941 2.4583 2.201 2.201 2.219 2.184 2.219 1,158,000 2.2089 0.00%
2024-10-24 0 2.450 2.440 2.470 2.410 2.480 1,242,000 3,052,960 2.4581 2.201 2.193 2.219 2.166 2.228 1,382,196 2.2088 -0.41%
2024-10-23 0 2.460 2.450 2.460 2.430 2.500 1,628,008 4,011,899 2.4643 2.210 2.201 2.210 2.184 2.246 1,811,776 2.2143 0.82%
2024-10-22 0 2.440 2.420 2.440 2.400 2.450 522,000 1,275,700 2.4439 2.193 2.175 2.193 2.157 2.201 580,923 2.1960 1.67%
2024-10-21 0 2.400 2.390 2.400 2.380 2.450 2,914,000 7,014,160 2.4071 2.157 2.148 2.157 2.139 2.201 3,242,930 2.1629 0.00%
2024-10-18 0 2.400 2.390 2.400 2.300 2.400 394,071 934,078 2.3703 2.157 2.148 2.157 2.067 2.157 438,553 2.1299 1.27%
2024-10-17 0 2.370 2.360 2.370 2.360 2.450 964,820 2,309,372 2.3936 2.130 2.121 2.130 2.121 2.201 1,073,728 2.1508 -1.25%
2024-10-16 0 2.400 2.370 2.400 2.350 2.400 930,230 2,215,299 2.3815 2.157 2.130 2.157 2.112 2.157 1,035,234 2.1399 2.56%
2024-10-15 0 2.340 2.310 2.340 2.290 2.500 5,752,000 13,747,220 2.3900 2.103 2.076 2.103 2.058 2.246 6,401,281 2.1476 -5.65%
2024-10-14 0 2.480 2.480 2.490 2.450 2.520 2,762,000 6,871,080 2.4877 2.228 2.228 2.237 2.201 2.264 3,073,772 2.2354 -1.20%
2024-10-10 0 2.510 2.510 2.550 2.350 2.560 4,637,550 11,216,044 2.4185 2.255 2.255 2.291 2.112 2.300 5,161,033 2.1732 5.02%
2024-10-09 0 2.390 2.360 2.420 2.280 2.400 1,034,000 2,426,340 2.3466 2.148 2.121 2.175 2.049 2.157 1,150,717 2.1085 1.27%
2024-10-08 0 2.360 2.360 2.390 2.320 2.470 1,372,000 3,256,380 2.3735 2.121 2.121 2.148 2.085 2.219 1,526,870 2.1327 -3.67%
2024-10-07 0 2.450 2.450 2.460 2.390 2.480 3,343,386 8,137,312 2.4339 2.201 2.201 2.210 2.148 2.228 3,720,785 2.1870 2.08%
2024-10-04 0 2.400 2.380 2.400 2.340 2.420 336,000 798,560 2.3767 2.157 2.139 2.157 2.103 2.175 373,927 2.1356 0.84%
2024-10-03 0 2.380 2.360 2.380 2.370 2.520 1,050,588 2,567,219 2.4436 2.139 2.121 2.139 2.130 2.264 1,169,177 2.1957 -2.86%
2024-10-02 0 2.450 2.440 2.450 2.340 2.490 2,520,548 6,148,912 2.4395 2.201 2.193 2.201 2.103 2.237 2,805,065 2.1921 4.70%
2024-09-30 0 2.340 2.330 2.340 2.280 2.450 1,750,000 4,118,120 2.3532 2.103 2.094 2.103 2.049 2.201 1,947,538 2.1145 4.46%
2024-09-27 0 2.240 2.240 2.260 2.210 2.320 548,000 1,245,000 2.2719 2.013 2.013 2.031 1.986 2.085 609,858 2.0415 -0.88%
2024-09-26 0 2.260 2.250 2.260 2.230 2.280 496,192 1,117,284 2.2517 2.031 2.022 2.031 2.004 2.049 552,202 2.0233 0.00%
2024-09-25 0 2.260 2.270 2.280 2.260 2.380 496,010 1,133,902 2.2860 2.031 2.040 2.049 2.031 2.139 551,999 2.0542 -3.42%
2024-09-24 0 2.340 2.330 2.340 2.250 2.390 896,550 2,070,254 2.3091 2.103 2.094 2.103 2.022 2.148 997,752 2.0749 -2.09%
2024-09-23 0 2.390 2.350 2.390 2.250 2.400 1,890,000 4,418,560 2.3379 2.148 2.112 2.148 2.022 2.157 2,103,342 2.1007 4.82%
2024-09-20 0 2.280 2.280 2.310 1.940 2.350 2,720,360 5,800,772 2.1324 2.049 2.049 2.076 1.743 2.112 3,027,432 1.9161 18.13%
2024-09-19 0 1.930 1.930 1.950 1.900 1.950 537,288 1,037,021 1.9301 1.734 1.734 1.752 1.707 1.752 597,937 1.7343 1.58%
2024-09-17 0 1.900 1.880 1.900 1.880 1.900 108,000 204,040 1.8893 1.707 1.689 1.707 1.689 1.707 120,191 1.6976 0.00%
2024-09-16 0 1.900 1.890 1.900 1.860 1.900 300,000 561,680 1.8723 1.707 1.698 1.707 1.671 1.707 333,864 1.6824 0.53%
2024-09-13 0 1.890 1.880 1.890 1.880 1.910 368,014 696,532 1.8927 1.698 1.689 1.698 1.689 1.716 409,555 1.7007 1.61%
2024-09-12 0 1.860 1.860 1.870 1.820 1.860 246,000 454,940 1.8493 1.671 1.671 1.680 1.635 1.671 273,768 1.6618 1.64%
2024-09-11 0 1.830 1.830 1.850 1.830 1.860 98,000 180,340 1.8402 1.644 1.644 1.662 1.644 1.671 109,062 1.6536 -0.54%
2024-09-10 0 1.840 1.820 1.860 1.810 1.870 346,000 629,180 1.8184 1.653 1.635 1.671 1.626 1.680 385,056 1.6340 -0.54%
2024-09-09 0 1.850 1.840 1.860 1.840 1.870 418,000 776,280 1.8571 1.662 1.653 1.671 1.653 1.680 465,183 1.6688 -1.60%
2024-09-05 0 1.880 1.870 1.900 1.870 1.890 334,000 628,000 1.8802 1.689 1.680 1.707 1.680 1.698 371,702 1.6895 0.00%
2024-09-04 0 1.880 1.880 1.900 1.880 1.890 28,108 53,157 1.8912 1.689 1.689 1.707 1.689 1.698 31,281 1.6993 -0.53%
2024-09-03 0 1.890 1.870 1.900 1.880 1.890 82,000 154,700 1.8866 1.698 1.680 1.707 1.689 1.698 91,256 1.6952 0.00%
2024-09-02 0 1.890 1.890 1.910 1.880 1.900 64,000 120,760 1.8869 1.698 1.698 1.716 1.689 1.707 71,224 1.6955 -1.56%
2024-08-30 0 1.920 1.910 1.930 1.890 1.930 232,000 441,640 1.9036 1.725 1.716 1.734 1.698 1.734 258,188 1.7105 1.59%
2024-08-29 0 1.890 1.890 1.900 1.860 1.900 386,000 728,040 1.8861 1.698 1.698 1.707 1.671 1.707 429,571 1.6948 3.85%
2024-08-28 0 1.820 1.810 1.860 1.800 1.830 358,000 649,820 1.8151 1.635 1.626 1.671 1.617 1.644 398,411 1.6310 -3.19%
2024-08-27 0 1.880 1.850 1.880 1.850 1.880 364,000 677,040 1.8600 1.689 1.662 1.689 1.662 1.689 405,088 1.6713 2.17%
2024-08-26 0 1.840 1.830 1.880 1.820 1.850 48,000 88,440 1.8425 1.653 1.644 1.689 1.635 1.662 53,418 1.6556 0.00%
2024-08-23 0 1.840 1.840 1.870 1.800 1.870 144,000 264,600 1.8375 1.653 1.653 1.680 1.617 1.680 160,255 1.6511 -1.08%
2024-08-22 0 1.860 1.860 1.890 1.830 1.870 6,000 11,140 1.8567 1.671 1.671 1.698 1.644 1.680 6,677 1.6683 -0.53%
2024-08-21 0 1.870 1.870 1.900 1.840 1.890 62,000 115,560 1.8639 1.680 1.680 1.707 1.653 1.698 68,999 1.6748 0.54%
2024-08-20 0 1.860 1.870 1.890 1.860 1.880 72,689 135,607 1.8656 1.671 1.680 1.698 1.671 1.689 80,894 1.6764 -1.06%
2024-08-19 0 1.880 1.880 1.900 1.880 1.910 42,000 79,660 1.8967 1.689 1.689 1.707 1.689 1.716 46,741 1.7043 0.53%
2024-08-16 0 1.870 1.850 1.900 1.870 1.870 6,637 12,385 1.8661 1.680 1.662 1.707 1.680 1.680 7,386 1.6768 0.00%
2024-08-15 0 1.870 1.870 1.900 1.870 1.880 30,000 56,300 1.8767 1.680 1.680 1.707 1.680 1.689 33,386 1.6863 -1.58%
2024-08-14 0 1.900 1.880 1.920 - - 0 0 - 1.707 1.689 1.725 - - 0 - 0.00%
2024-08-13 0 1.900 1.870 1.900 1.850 1.910 196,000 370,560 1.8906 1.707 1.680 1.707 1.662 1.716 218,124 1.6988 -1.55%
2024-08-12 0 1.930 1.890 1.930 1.880 1.950 432,000 836,520 1.9364 1.734 1.698 1.734 1.689 1.752 480,764 1.7400 4.89%
2024-08-09 0 1.840 1.840 1.870 1.820 1.840 36,000 65,960 1.8322 1.653 1.653 1.680 1.635 1.653 40,064 1.6464 0.00%
2024-08-08 0 1.840 1.830 1.870 1.820 1.830 44,000 80,380 1.8268 1.653 1.644 1.680 1.635 1.644 48,967 1.6415 1.10%
2024-08-07 0 1.820 1.810 1.820 1.810 1.820 180,000 327,400 1.8189 1.635 1.626 1.635 1.626 1.635 200,318 1.6344 0.55%
2024-08-06 0 1.810 1.810 1.830 1.810 1.830 126,000 229,500 1.8214 1.626 1.626 1.644 1.626 1.644 140,223 1.6367 -1.09%
2024-08-05 0 1.830 1.790 1.830 1.800 1.880 258,000 466,920 1.8098 1.644 1.608 1.644 1.617 1.689 287,123 1.6262 0.00%
2024-08-02 0 1.830 1.830 1.880 1.830 1.840 30,000 54,920 1.8307 1.644 1.644 1.689 1.644 1.653 33,386 1.6450 -1.08%
2024-08-01 0 1.850 1.840 1.900 1.840 1.890 13,312 24,941 1.8736 1.662 1.653 1.707 1.653 1.698 14,815 1.6835 -2.63%
2024-07-31 0 1.900 1.850 1.900 1.820 1.900 106,000 196,380 1.8526 1.707 1.662 1.707 1.635 1.707 117,965 1.6647 1.60%
2024-07-30 0 1.870 1.840 1.870 1.860 1.870 36,000 66,980 1.8606 1.680 1.653 1.680 1.671 1.680 40,064 1.6718 2.19%
2024-07-29 0 1.830 1.810 1.840 1.810 1.820 34,000 61,640 1.8129 1.644 1.626 1.653 1.626 1.635 37,838 1.6291 0.00%
2024-07-26 0 1.830 1.820 1.850 1.820 1.830 36,000 65,780 1.8272 1.644 1.635 1.662 1.635 1.644 40,064 1.6419 1.10%
2024-07-25 0 1.810 1.810 1.830 1.810 1.830 50,000 91,020 1.8204 1.626 1.626 1.644 1.626 1.644 55,644 1.6358 -2.69%
2024-07-24 0 1.860 1.820 1.860 1.820 1.870 10,000 18,300 1.8300 1.671 1.635 1.671 1.635 1.680 11,129 1.6444 1.64%
2024-07-23 0 1.830 1.830 1.860 1.830 1.860 162,000 297,600 1.8370 1.644 1.644 1.671 1.644 1.671 180,286 1.6507 -1.61%
2024-07-22 0 1.860 1.860 1.870 1.860 1.880 118,134 220,395 1.8656 1.671 1.671 1.680 1.671 1.689 131,469 1.6764 0.54%
2024-07-19 0 1.850 1.850 1.880 1.850 1.880 120,000 223,680 1.8640 1.662 1.662 1.689 1.662 1.689 133,545 1.6749 -1.60%
2024-07-18 0 1.880 1.860 1.910 1.880 1.880 60,000 112,800 1.8800 1.689 1.671 1.716 1.689 1.689 66,773 1.6893 0.00%
2024-07-17 0 1.880 1.880 1.920 1.880 1.910 58,000 110,320 1.9021 1.689 1.689 1.725 1.689 1.716 64,547 1.7091 -2.08%
2024-07-16 0 1.920 1.900 1.930 1.900 1.930 42,000 80,480 1.9162 1.725 1.707 1.734 1.707 1.734 46,741 1.7218 1.05%
2024-07-15 0 1.900 1.900 1.940 1.900 1.930 52,600 100,756 1.9155 1.707 1.707 1.743 1.707 1.734 58,537 1.7212 -0.52%
2024-07-12 0 1.910 1.910 1.950 1.910 1.910 2,000 3,820 1.9100 1.716 1.716 1.752 1.716 1.716 2,226 1.7163 0.00%
2024-07-11 0 1.910 1.900 1.920 1.910 1.930 48,000 92,160 1.9200 1.716 1.707 1.725 1.716 1.734 53,418 1.7253 0.00%
2024-07-10 0 1.910 1.910 1.920 1.910 1.920 56,000 107,060 1.9118 1.716 1.716 1.725 1.716 1.725 62,321 1.7179 0.53%
2024-07-09 0 1.900 1.860 1.900 1.900 1.910 76,000 144,660 1.9034 1.707 1.671 1.707 1.707 1.716 84,579 1.7104 0.53%
2024-07-08 0 1.890 1.890 1.920 1.880 1.910 86,000 162,880 1.8940 1.698 1.698 1.725 1.689 1.716 95,708 1.7019 -1.05%
2024-07-05 0 1.910 1.910 1.920 1.890 1.920 362,000 687,960 1.9004 1.716 1.716 1.725 1.698 1.725 402,862 1.7077 -0.52%
2024-07-04 0 1.920 1.920 1.930 1.920 1.940 138,000 267,120 1.9357 1.725 1.725 1.734 1.725 1.743 153,577 1.7393 0.00%
2024-07-03 0 1.920 1.910 1.920 1.890 1.920 72,443 137,128 1.8929 1.725 1.716 1.725 1.698 1.725 80,620 1.7009 1.05%
2024-07-02 0 1.900 1.900 1.910 1.900 1.940 272,000 520,030 1.9119 1.707 1.707 1.716 1.707 1.743 302,703 1.7180 -2.06%
2024-06-28 0 1.940 1.930 1.950 1.910 1.940 126,000 242,460 1.9243 1.743 1.734 1.752 1.716 1.743 140,223 1.7291 2.65%
2024-06-27 0 1.890 1.890 1.920 1.870 1.960 402,000 768,920 1.9127 1.698 1.698 1.725 1.680 1.761 447,377 1.7187 -3.08%
2024-06-26 0 1.950 1.920 1.930 1.900 1.950 220,000 424,680 1.9304 1.752 1.725 1.734 1.707 1.752 244,833 1.7346 1.04%
2024-06-25 0 1.930 1.930 1.950 1.880 1.930 86,003 162,605 1.8907 1.734 1.734 1.752 1.689 1.734 95,711 1.6989 2.12%
2024-06-24 0 1.890 1.880 1.890 1.880 1.900 64,000 120,680 1.8856 1.698 1.689 1.698 1.689 1.707 71,224 1.6944 -3.08%
2024-06-21 0 1.950 1.900 1.960 1.960 1.960 2,000 3,920 1.9600 1.752 1.707 1.761 1.761 1.761 2,226 1.7612 1.56%
2024-06-20 0 1.920 1.920 1.940 1.920 1.950 44,000 84,960 1.9309 1.725 1.725 1.743 1.725 1.752 48,967 1.7351 -2.04%
2024-06-19 0 1.960 1.950 1.960 1.950 2.000 532,000 1,055,080 1.9832 1.761 1.752 1.761 1.752 1.797 592,052 1.7821 0.00%
2024-06-18 0 1.960 1.940 1.960 1.900 2.000 812,831 1,605,375 1.9750 1.761 1.743 1.761 1.707 1.797 904,583 1.7747 1.55%
2024-06-17 0 1.930 1.910 1.930 1.870 1.960 152,000 294,560 1.9379 1.734 1.716 1.734 1.680 1.761 169,158 1.7413 1.58%
2024-06-14 0 1.900 1.900 1.920 1.890 1.920 136,000 259,920 1.9112 1.707 1.707 1.725 1.698 1.725 151,352 1.7173 -1.55%
2024-06-13 0 1.930 1.920 1.960 1.930 2.000 406,000 803,800 1.9798 1.734 1.725 1.761 1.734 1.797 451,829 1.7790 0.00%
2024-06-12 0 1.930 1.930 1.950 1.930 1.960 436,000 849,320 1.9480 1.734 1.734 1.752 1.734 1.761 485,215 1.7504 -2.03%
2024-06-11 0 1.970 1.940 1.970 1.950 2.000 1,770,000 3,515,460 1.9861 1.770 1.743 1.770 1.752 1.797 1,969,796 1.7847 1.03%
2024-06-07 0 1.950 1.940 1.960 1.840 2.010 2,028,000 3,989,620 1.9673 1.752 1.743 1.761 1.653 1.806 2,256,919 1.7677 5.98%
2024-06-06 0 1.840 1.820 1.840 1.840 1.880 362,000 673,040 1.8592 1.653 1.635 1.653 1.653 1.689 402,862 1.6706 0.00%
2024-06-05 0 1.840 1.820 1.840 1.840 1.850 188,000 346,920 1.8453 1.653 1.635 1.653 1.653 1.662 209,221 1.6581 0.55%
2024-06-04 0 1.830 1.810 1.830 1.800 1.830 294,000 532,720 1.8120 1.644 1.626 1.644 1.617 1.644 327,186 1.6282 0.55%
2024-06-03 0 1.820 1.780 1.820 1.750 1.880 1,942,000 3,492,180 1.7982 1.635 1.599 1.635 1.572 1.689 2,161,211 1.6158 -2.67%
2024-05-31 0 1.870 1.870 1.880 1.800 1.900 1,500,970 2,800,544 1.8658 1.680 1.680 1.689 1.617 1.707 1,670,398 1.6766 5.06%
2024-05-30 0 1.780 1.760 1.800 1.720 1.800 555,407 974,338 1.7543 1.599 1.581 1.617 1.546 1.617 618,101 1.5763 3.49%
2024-05-29 0 1.720 1.720 1.740 1.700 1.760 693,809 1,213,153 1.7485 1.546 1.546 1.564 1.528 1.581 772,126 1.5712 -0.58%
2024-05-28 0 1.730 1.710 1.730 1.640 1.730 932,000 1,588,680 1.7046 1.555 1.537 1.555 1.474 1.555 1,037,203 1.5317 4.22%
2024-05-27 0 1.660 1.640 1.660 1.630 1.660 174,000 288,080 1.6556 1.492 1.474 1.492 1.465 1.492 193,641 1.4877 2.47%
2024-05-24 0 1.620 1.630 1.640 1.620 1.650 228,000 372,120 1.6321 1.456 1.465 1.474 1.456 1.483 253,736 1.4666 -1.82%
2024-05-23 0 1.650 1.630 1.650 1.640 1.680 348,000 574,340 1.6504 1.483 1.465 1.483 1.474 1.510 387,282 1.4830 -1.79%
2024-05-22 0 1.680 1.670 1.680 1.650 1.710 238,000 398,860 1.6759 1.510 1.501 1.510 1.483 1.537 264,865 1.5059 3.07%
2024-05-21 0 1.630 1.620 1.650 1.610 1.680 194,500 318,385 1.6369 1.465 1.456 1.483 1.447 1.510 216,455 1.4709 -3.55%
2024-05-20 0 1.690 1.690 1.710 1.680 1.730 672,000 1,141,240 1.6983 1.519 1.519 1.537 1.510 1.555 747,855 1.5260 0.60%
2024-05-17 0 1.680 1.680 1.700 1.600 1.680 1,706,510 2,791,821 1.6360 1.510 1.510 1.528 1.438 1.510 1,899,139 1.4700 4.35%
2024-05-16 0 1.610 1.610 1.620 1.600 1.620 454,000 730,080 1.6081 1.447 1.447 1.456 1.438 1.456 505,247 1.4450 -0.62%
2024-05-14 0 1.620 1.600 1.620 1.610 1.640 578,000 938,940 1.6245 1.456 1.438 1.456 1.447 1.474 643,244 1.4597 -0.61%
2024-05-13 0 1.630 1.630 1.640 1.610 1.660 907,431 1,482,243 1.6334 1.465 1.465 1.474 1.447 1.492 1,009,861 1.4678 1.87%
2024-05-10 0 1.600 1.590 1.600 1.580 1.600 432,000 688,840 1.5945 1.438 1.429 1.438 1.420 1.438 480,764 1.4328 1.27%
2024-05-09 0 1.580 1.580 1.600 1.580 1.600 552,274 881,115 1.5954 1.420 1.420 1.438 1.420 1.438 614,614 1.4336 -1.25%
2024-05-08 0 1.600 1.590 1.600 1.580 1.600 367,299 586,486 1.5968 1.438 1.429 1.438 1.420 1.438 408,759 1.4348 0.00%
2024-05-07 0 1.600 1.600 1.610 1.590 1.610 540,000 862,660 1.5975 1.438 1.438 1.447 1.429 1.447 600,955 1.4355 -0.62%
2024-05-06 0 1.610 1.600 1.620 1.610 1.630 1,394,000 2,265,740 1.6254 1.447 1.438 1.456 1.447 1.465 1,551,354 1.4605 -1.23%
2024-05-03 0 1.630 1.620 1.650 1.610 1.630 1,192,000 1,937,720 1.6256 1.465 1.456 1.483 1.447 1.465 1,326,552 1.4607 0.00%
2024-05-02 0 1.630 1.610 1.640 1.580 1.630 142,277 230,792 1.6221 1.465 1.447 1.474 1.420 1.465 158,337 1.4576 1.24%
2024-04-30 0 1.610 1.600 1.610 1.600 1.610 212,000 340,640 1.6068 1.447 1.438 1.447 1.438 1.447 235,930 1.4438 1.26%
2024-04-29 0 1.590 1.590 1.610 1.560 1.610 206,000 327,360 1.5891 1.429 1.429 1.447 1.402 1.447 229,253 1.4279 1.92%
2024-04-26 0 1.560 1.560 1.570 1.550 1.600 260,000 409,900 1.5765 1.402 1.402 1.411 1.393 1.438 289,349 1.4166 0.65%
2024-04-25 0 1.650 1.630 1.650 1.640 1.650 54,000 88,720 1.6430 1.393 1.376 1.393 1.384 1.393 63,973 1.3868 0.00%
2024-04-24 0 1.650 1.630 1.650 1.630 1.650 146,270 238,683 1.6318 1.393 1.376 1.393 1.376 1.393 173,283 1.3774 2.48%
2024-04-23 0 1.610 1.610 1.630 1.610 1.630 462,710 748,316 1.6172 1.359 1.359 1.376 1.359 1.376 548,162 1.3651 -0.62%
2024-04-22 0 1.620 1.620 1.630 1.580 1.630 398,000 641,680 1.6123 1.367 1.367 1.376 1.334 1.376 471,502 1.3609 3.85%
2024-04-19 0 1.560 1.550 1.560 1.560 1.580 36,142 56,658 1.5676 1.317 1.308 1.317 1.317 1.334 42,817 1.3233 1.30%
2024-04-18 0 1.540 1.540 1.570 1.540 1.560 244,000 377,560 1.5474 1.300 1.300 1.325 1.300 1.317 289,061 1.3062 -1.28%
2024-04-17 0 1.560 1.560 1.590 1.550 1.550 30,000 46,500 1.5500 1.317 1.317 1.342 1.308 1.308 35,540 1.3084 1.30%
2024-04-16 0 1.540 1.540 1.550 1.540 1.580 142,000 222,180 1.5646 1.300 1.300 1.308 1.300 1.334 168,224 1.3207 -3.14%
2024-04-15 0 1.590 1.560 1.590 1.560 1.590 22,000 34,380 1.5627 1.342 1.317 1.342 1.317 1.342 26,063 1.3191 1.92%
2024-04-12 0 1.560 1.560 1.570 1.550 1.560 198,000 307,880 1.5549 1.317 1.317 1.325 1.308 1.317 234,566 1.3126 0.00%
2024-04-11 0 1.560 1.540 1.560 1.540 1.560 76,000 117,120 1.5411 1.317 1.300 1.317 1.300 1.317 90,036 1.3008 1.30%
2024-04-10 0 1.540 1.580 1.620 1.530 1.550 858,000 1,323,860 1.5430 1.300 1.334 1.367 1.291 1.308 1,016,454 1.3024 0.00%
2024-04-09 0 1.540 1.540 1.550 1.530 1.540 27,855 42,643 1.5309 1.300 1.300 1.308 1.291 1.300 32,999 1.2922 0.65%
2024-04-08 0 1.530 1.530 1.550 1.530 1.550 526,000 809,780 1.5395 1.291 1.291 1.308 1.291 1.308 623,141 1.2995 -0.65%
2024-04-05 0 1.540 1.540 1.570 1.520 1.540 28,902 44,143 1.5273 1.300 1.300 1.325 1.283 1.300 34,240 1.2892 0.00%
2024-04-03 0 1.540 1.530 1.540 1.520 1.550 172,000 263,580 1.5324 1.300 1.291 1.300 1.283 1.308 203,765 1.2936 0.65%
2024-04-02 0 1.530 1.530 1.540 1.520 1.530 376,823 572,958 1.5205 1.291 1.291 1.300 1.283 1.291 446,414 1.2835 0.00%
2024-03-28 0 1.530 1.510 1.530 1.500 1.530 78,000 118,120 1.5144 1.291 1.275 1.291 1.266 1.291 92,405 1.2783 0.66%
2024-03-27 0 1.520 1.520 1.530 1.500 1.530 421,133 637,705 1.5143 1.283 1.283 1.291 1.266 1.291 498,907 1.2782 2.01%
2024-03-26 0 1.490 1.460 1.500 1.480 1.500 172,000 257,680 1.4981 1.258 1.232 1.266 1.249 1.266 203,765 1.2646 1.36%
2024-03-25 0 1.470 1.460 1.470 1.470 1.490 60,000 88,880 1.4813 1.241 1.232 1.241 1.241 1.258 71,081 1.2504 1.38%
2024-03-22 0 1.450 1.450 1.480 1.450 1.520 176,000 260,300 1.4790 1.224 1.224 1.249 1.224 1.283 208,503 1.2484 -3.33%
2024-03-21 0 1.500 1.480 1.500 1.480 1.520 226,000 339,100 1.5004 1.266 1.249 1.266 1.249 1.283 267,737 1.2665 0.00%
2024-03-20 0 1.500 1.470 1.530 1.460 1.500 352,000 514,000 1.4602 1.266 1.241 1.291 1.232 1.266 417,007 1.2326 3.45%
2024-03-19 0 1.450 1.450 1.460 1.450 1.500 616,000 901,020 1.4627 1.224 1.224 1.232 1.224 1.266 729,762 1.2347 -3.33%
2024-03-18 0 1.500 1.470 1.500 - - 4,319 6,456 1.4948 1.266 1.241 1.266 - - 5,117 1.2618 0.00%
2024-03-15 0 1.500 1.470 1.500 1.470 1.500 8,000 11,840 1.4800 1.266 1.241 1.266 1.241 1.266 9,477 1.2493 2.04%
2024-03-14 0 1.470 1.470 1.500 1.450 1.550 2,116,000 3,091,740 1.4611 1.241 1.241 1.266 1.224 1.308 2,506,778 1.2334 -5.16%
2024-03-13 0 1.550 1.500 1.550 - - 546 802 1.4689 1.308 1.266 1.308 - - 647 1.2399 0.00%
2024-03-12 0 1.550 1.540 1.550 1.530 1.560 37,258 57,512 1.5436 1.308 1.300 1.308 1.291 1.317 44,139 1.3030 1.97%
2024-03-11 0 1.520 1.520 1.560 - - 0 0 - 1.283 1.283 1.317 - - 0 - 0.66%
2024-03-08 0 1.510 1.510 1.520 1.500 1.520 176,000 265,920 1.5109 1.275 1.275 1.283 1.266 1.283 208,503 1.2754 0.00%
2024-03-07 0 1.510 1.480 1.540 1.500 1.510 122,000 183,220 1.5018 1.275 1.249 1.300 1.266 1.275 144,531 1.2677 -0.66%
2024-03-06 0 1.520 1.520 1.540 1.520 1.520 62,000 94,240 1.5200 1.283 1.283 1.300 1.283 1.283 73,450 1.2830 1.33%
2024-03-05 0 1.500 1.490 1.500 1.500 1.550 264,000 400,080 1.5155 1.266 1.258 1.266 1.266 1.308 312,755 1.2792 -3.23%
2024-03-04 0 1.550 1.540 1.560 1.500 1.560 116,000 176,600 1.5224 1.308 1.300 1.317 1.266 1.317 137,423 1.2851 3.33%
2024-03-01 0 1.500 1.490 1.500 1.490 1.500 32,000 47,980 1.4994 1.266 1.258 1.266 1.258 1.266 37,910 1.2656 0.00%
2024-02-29 0 1.500 1.490 1.550 - - 0 0 - 1.266 1.258 1.308 - - 0 - 0.00%
2024-02-28 0 1.500 1.480 1.500 1.480 1.520 40,547 60,713 1.4973 1.266 1.249 1.266 1.249 1.283 48,035 1.2639 0.00%
2024-02-27 0 1.500 1.490 1.500 1.490 1.510 48,000 71,840 1.4967 1.266 1.258 1.266 1.258 1.275 56,865 1.2634 -0.66%
2024-02-26 0 1.510 1.480 1.510 1.510 1.550 40,000 60,480 1.5120 1.275 1.249 1.275 1.275 1.308 47,387 1.2763 1.34%
2024-02-23 0 1.490 1.490 1.560 1.490 1.510 70,000 105,000 1.5000 1.258 1.258 1.317 1.258 1.275 82,927 1.2662 -0.67%
2024-02-22 0 1.500 1.490 1.500 1.480 1.500 114,000 169,920 1.4905 1.266 1.258 1.266 1.249 1.266 135,053 1.2582 0.67%
2024-02-21 0 1.490 1.490 1.500 1.490 1.540 234,000 351,740 1.5032 1.258 1.258 1.266 1.258 1.300 277,215 1.2688 2.05%
2024-02-20 0 1.460 1.460 1.490 1.460 1.470 70,000 102,720 1.4674 1.232 1.232 1.258 1.232 1.241 82,927 1.2387 -0.68%
2024-02-19 0 1.470 1.450 1.490 1.470 1.490 88,000 129,960 1.4768 1.241 1.224 1.258 1.241 1.258 104,252 1.2466 0.00%
2024-02-16 0 1.470 1.430 1.530 - - 0 0 - 1.241 1.207 1.291 - - 0 - 0.00%
2024-02-15 0 1.470 1.430 1.530 1.430 1.470 4,000 5,800 1.4500 1.241 1.207 1.291 1.207 1.241 4,739 1.2240 1.38%
2024-02-14 0 1.450 1.450 1.530 1.450 1.520 30,000 44,300 1.4767 1.224 1.224 1.291 1.224 1.283 35,540 1.2465 0.00%
2024-02-09 0 1.450 1.450 1.520 1.450 1.470 230,000 334,280 1.4534 1.224 1.224 1.283 1.224 1.241 272,476 1.2268 -2.03%
2024-02-08 0 1.480 1.480 1.490 1.480 1.480 40,000 59,200 1.4800 1.249 1.249 1.258 1.249 1.249 47,387 1.2493 -0.67%
2024-02-07 0 1.490 1.470 1.500 1.420 1.500 34,000 49,720 1.4624 1.258 1.241 1.266 1.199 1.266 40,279 1.2344 0.00%
2024-02-06 0 1.490 1.490 1.530 1.470 1.470 242,000 355,740 1.4700 1.258 1.258 1.291 1.241 1.241 286,692 1.2408 1.36%
2024-02-05 0 1.470 1.460 1.470 1.450 1.500 310,000 452,900 1.4610 1.241 1.232 1.241 1.224 1.266 367,250 1.2332 -2.00%
2024-02-02 0 1.500 1.500 1.560 1.500 1.500 8,000 12,000 1.5000 1.266 1.266 1.317 1.266 1.266 9,477 1.2662 1.35%
2024-02-01 0 1.480 1.480 1.500 1.450 1.500 50,000 73,340 1.4668 1.249 1.249 1.266 1.224 1.266 59,234 1.2381 1.37%
2024-01-31 0 1.460 1.460 1.480 1.440 1.480 265,000 384,720 1.4518 1.232 1.232 1.249 1.216 1.249 313,940 1.2255 -4.58%
2024-01-30 0 1.530 1.440 1.530 - - 0 0 - 1.291 1.216 1.291 - - 0 - -1.29%
2024-01-29 0 1.550 1.480 1.550 1.500 1.570 52,000 78,540 1.5104 1.308 1.249 1.308 1.266 1.325 61,603 1.2749 4.73%
2024-01-26 0 1.480 1.480 1.560 1.470 1.570 30,000 46,900 1.5633 1.249 1.249 1.317 1.241 1.325 35,540 1.3196 -3.27%
2024-01-25 0 1.530 1.490 1.580 1.490 1.530 121,686 182,427 1.4992 1.291 1.258 1.334 1.258 1.291 144,159 1.2655 4.08%
2024-01-24 0 1.470 1.470 1.490 1.460 1.500 56,000 82,440 1.4721 1.241 1.241 1.258 1.232 1.266 66,342 1.2427 0.00%
2024-01-23 0 1.470 1.470 1.500 1.450 1.500 328,000 477,800 1.4567 1.241 1.241 1.266 1.224 1.266 388,574 1.2296 -4.55%
2024-01-22 0 1.540 1.520 1.540 1.460 1.580 222,000 333,400 1.5018 1.300 1.283 1.300 1.232 1.334 262,998 1.2677 -3.75%
2024-01-19 0 1.600 1.520 1.600 1.580 1.620 502,000 802,600 1.5988 1.351 1.283 1.351 1.334 1.367 594,708 1.3496 3.90%
2024-01-18 0 1.540 1.520 1.540 1.510 1.540 4,000 6,100 1.5250 1.300 1.283 1.300 1.275 1.300 4,739 1.2873 1.99%
2024-01-17 0 1.510 1.500 1.560 1.500 1.560 95,940 145,703 1.5187 1.275 1.266 1.317 1.266 1.317 113,658 1.2819 -3.21%
2024-01-16 0 1.560 1.520 1.560 - - 0 0 - 1.317 1.283 1.317 - - 0 - 0.00%
2024-01-15 0 1.560 1.530 1.560 1.540 1.560 18,000 27,760 1.5422 1.317 1.291 1.317 1.300 1.317 21,324 1.3018 2.63%
2024-01-12 0 1.520 1.520 1.580 1.500 1.560 2,172,000 3,265,080 1.5033 1.283 1.283 1.334 1.266 1.317 2,573,120 1.2689 -1.94%
2024-01-11 0 1.550 1.540 1.580 1.540 1.600 258,000 399,560 1.5487 1.308 1.300 1.334 1.300 1.351 305,647 1.3073 -0.64%
2024-01-10 0 1.560 1.550 1.580 1.550 1.580 336,000 527,780 1.5708 1.317 1.308 1.334 1.308 1.334 398,052 1.3259 -1.27%
2024-01-09 0 1.580 1.570 1.600 1.560 1.580 62,000 97,760 1.5768 1.334 1.325 1.351 1.317 1.334 73,450 1.3310 0.00%
2024-01-08 0 1.580 1.560 1.580 1.580 1.600 594,000 939,280 1.5813 1.334 1.317 1.334 1.334 1.351 703,699 1.3348 -0.63%
2024-01-05 0 1.590 1.590 1.600 1.580 1.600 78,000 123,820 1.5874 1.342 1.342 1.351 1.334 1.351 92,405 1.3400 -0.62%
2024-01-04 0 1.600 1.580 1.600 1.590 1.610 222,000 356,120 1.6041 1.351 1.334 1.351 1.342 1.359 262,998 1.3541 0.00%
2024-01-03 0 1.600 1.590 1.600 1.580 1.610 996,000 1,586,540 1.5929 1.351 1.342 1.351 1.334 1.359 1,179,939 1.3446 -0.62%
2024-01-02 0 1.610 1.600 1.620 1.600 1.620 568,000 912,820 1.6071 1.359 1.351 1.367 1.351 1.367 672,897 1.3566 -1.83%
2023-12-29 0 1.640 1.610 1.640 1.600 1.660 702,321 1,127,487 1.6054 1.384 1.359 1.384 1.351 1.401 832,024 1.3551 -0.61%
2023-12-28 0 1.650 1.610 1.690 1.590 1.690 271,614 436,041 1.6054 1.393 1.359 1.427 1.342 1.427 321,775 1.3551 4.43%
2023-12-27 0 1.580 1.570 1.600 1.570 1.600 126,000 198,980 1.5792 1.334 1.325 1.351 1.325 1.351 149,269 1.3330 -1.25%
2023-12-22 0 1.600 1.590 1.630 1.600 1.610 74,001 118,501 1.6013 1.351 1.342 1.376 1.351 1.359 87,667 1.3517 -0.62%
2023-12-21 0 1.610 1.610 1.650 1.600 1.630 134,000 215,220 1.6061 1.359 1.359 1.393 1.351 1.376 158,747 1.3557 0.62%
2023-12-20 0 1.600 1.590 1.610 1.600 1.610 480,000 768,380 1.6008 1.351 1.342 1.359 1.351 1.359 568,645 1.3512 -0.62%
2023-12-19 0 1.610 1.590 1.630 1.580 1.640 1,928,000 3,086,520 1.6009 1.359 1.342 1.376 1.334 1.384 2,284,059 1.3513 -1.23%
2023-12-18 0 1.630 1.620 1.680 1.630 1.660 272,000 446,920 1.6431 1.376 1.367 1.418 1.376 1.401 322,232 1.3869 -2.98%
2023-12-15 0 1.680 1.650 1.740 1.680 1.680 52,000 87,360 1.6800 1.418 1.393 1.469 1.418 1.418 61,603 1.4181 2.44%
2023-12-14 0 1.640 1.630 1.680 - - 0 0 - 1.384 1.376 1.418 - - 0 - 0.00%
2023-12-13 0 1.640 1.600 1.640 - - 0 0 - 1.384 1.351 1.384 - - 0 - 0.00%
2023-12-12 0 1.640 1.640 1.670 1.630 1.630 40,000 65,200 1.6300 1.384 1.384 1.410 1.376 1.376 47,387 1.3759 0.61%
2023-12-11 0 1.630 1.610 1.650 1.620 1.660 278,000 454,780 1.6359 1.376 1.359 1.393 1.367 1.401 329,340 1.3809 -0.61%
2023-12-08 0 1.640 1.640 1.670 - - 0 0 - 1.384 1.384 1.410 - - 0 - 0.00%
2023-12-07 0 1.640 1.640 1.780 1.630 1.640 8,000 13,100 1.6375 1.384 1.384 1.503 1.376 1.384 9,477 1.3822 0.00%
2023-12-06 0 1.640 1.620 1.660 1.620 1.640 26,000 42,520 1.6354 1.384 1.367 1.401 1.367 1.384 30,802 1.3804 1.23%
2023-12-05 0 1.620 1.620 1.640 1.600 1.610 106,000 170,640 1.6098 1.367 1.367 1.384 1.351 1.359 125,576 1.3589 0.00%
2023-12-04 0 1.620 1.610 1.650 1.600 1.650 324,000 524,080 1.6175 1.367 1.359 1.393 1.351 1.393 383,836 1.3654 -2.41%
2023-12-01 0 1.660 1.660 1.700 1.650 1.650 202,000 333,300 1.6500 1.401 1.401 1.435 1.393 1.393 239,305 1.3928 0.00%
2023-11-30 0 1.660 1.650 1.700 - - 0 0 - 1.401 1.393 1.435 - - 0 - 0.00%
2023-11-29 0 1.660 1.660 1.670 1.640 1.680 440,000 725,860 1.6497 1.401 1.401 1.410 1.384 1.418 521,258 1.3925 -1.78%
2023-11-28 0 1.690 1.690 1.700 1.690 1.700 52,000 88,380 1.6996 1.427 1.427 1.435 1.427 1.435 61,603 1.4347 -0.59%
2023-11-27 0 1.700 1.700 1.730 1.670 1.680 560,000 940,780 1.6800 1.435 1.435 1.460 1.410 1.418 663,420 1.4181 0.00%
2023-11-24 0 1.700 1.700 1.720 1.690 1.720 24,000 41,080 1.7117 1.435 1.435 1.452 1.427 1.452 28,432 1.4448 0.59%
2023-11-23 0 1.690 1.690 1.720 1.690 1.690 20,000 33,800 1.6900 1.427 1.427 1.452 1.427 1.427 23,694 1.4265 0.60%
2023-11-22 0 1.680 1.680 1.700 1.640 1.680 72,000 120,880 1.6789 1.418 1.418 1.435 1.384 1.418 85,297 1.4172 -1.75%
2023-11-21 0 1.710 1.710 1.720 1.660 1.720 136,000 230,520 1.6950 1.443 1.443 1.452 1.401 1.452 161,116 1.4308 1.79%
2023-11-20 0 1.680 1.680 1.700 1.680 1.680 6,000 10,080 1.6800 1.418 1.418 1.435 1.418 1.418 7,108 1.4181 0.00%
2023-11-17 0 1.680 1.660 1.700 - - 0 0 - 1.418 1.401 1.435 - - 0 - 0.00%
2023-11-16 0 1.680 1.660 1.690 1.650 1.680 124,501 207,336 1.6653 1.418 1.401 1.427 1.393 1.418 147,494 1.4057 0.00%
2023-11-15 0 1.680 1.660 1.680 1.610 1.680 98,000 163,780 1.6712 1.418 1.401 1.418 1.359 1.418 116,098 1.4107 1.20%
2023-11-14 0 1.660 1.620 1.670 1.660 1.680 36,000 60,060 1.6683 1.401 1.367 1.410 1.401 1.418 42,648 1.4083 -0.60%
2023-11-13 0 1.670 1.660 1.680 1.670 1.680 4,000 6,700 1.6750 1.410 1.401 1.418 1.410 1.418 4,739 1.4139 -1.18%
2023-11-10 0 1.690 1.660 1.690 - - 0 0 - 1.427 1.401 1.427 - - 0 - 0.00%
2023-11-09 0 1.690 1.660 1.700 - - 0 0 - 1.427 1.401 1.435 - - 0 - 0.00%
2023-11-08 0 1.690 1.690 1.700 1.690 1.700 62,000 104,900 1.6919 1.427 1.427 1.435 1.427 1.435 73,450 1.4282 0.00%
2023-11-07 0 1.690 1.690 1.700 1.690 1.700 12,000 20,380 1.6983 1.427 1.427 1.435 1.427 1.435 14,216 1.4336 -0.59%
2023-11-06 0 1.700 1.700 1.710 1.700 1.710 36,000 61,300 1.7028 1.435 1.435 1.443 1.435 1.443 42,648 1.4373 0.00%
2023-11-03 0 1.700 1.700 1.720 - - 0 0 - 1.435 1.435 1.452 - - 0 - 1.80%
2023-11-02 0 1.670 1.670 1.710 1.670 1.730 10,000 16,880 1.6880 1.410 1.410 1.443 1.410 1.460 11,847 1.4249 -0.60%
2023-11-01 0 1.680 1.670 1.680 1.680 1.680 10,000 16,800 1.6800 1.418 1.410 1.418 1.418 1.418 11,847 1.4181 1.20%
2023-10-31 0 1.660 1.660 1.700 1.660 1.720 14,000 23,460 1.6757 1.401 1.401 1.435 1.401 1.452 16,585 1.4145 -1.19%
2023-10-30 0 1.680 1.680 1.720 - - 0 0 - 1.418 1.418 1.452 - - 0 - 0.00%
2023-10-27 0 1.680 1.680 1.700 1.660 1.700 12,000 20,020 1.6683 1.418 1.418 1.435 1.401 1.435 14,216 1.4083 1.20%
2023-10-26 0 1.660 1.650 1.680 1.640 1.670 62,000 103,380 1.6674 1.401 1.393 1.418 1.384 1.410 73,450 1.4075 0.00%
2023-10-25 0 1.660 1.660 1.670 1.630 1.690 102,000 168,360 1.6506 1.401 1.401 1.410 1.376 1.427 120,837 1.3933 0.00%
2023-10-24 0 1.660 1.650 1.660 1.640 1.660 66,000 108,920 1.6503 1.401 1.393 1.401 1.384 1.401 78,189 1.3930 0.00%
2023-10-20 0 1.660 1.660 1.690 1.630 1.660 12,000 19,680 1.6400 1.401 1.401 1.427 1.376 1.401 14,216 1.3843 -0.60%
2023-10-19 0 1.670 1.640 1.670 1.660 1.750 204,000 348,860 1.7101 1.410 1.384 1.410 1.401 1.477 241,674 1.4435 0.60%
2023-10-18 0 1.660 1.650 1.660 1.650 1.660 24,000 39,780 1.6575 1.401 1.393 1.401 1.393 1.401 28,432 1.3991 -1.78%
2023-10-17 0 1.690 1.630 1.690 - - 0 0 - 1.427 1.376 1.427 - - 0 - 0.00%
2023-10-16 0 1.690 1.630 1.690 - - 0 0 - 1.427 1.376 1.427 - - 0 - -1.17%
2023-10-13 0 1.710 1.650 1.710 - - 0 0 - 1.443 1.393 1.443 - - 0 - 0.00%
2023-10-12 0 1.710 1.650 1.710 1.640 1.710 28,000 46,300 1.6536 1.443 1.393 1.443 1.384 1.443 33,171 1.3958 3.64%
2023-10-11 0 1.650 1.630 1.680 1.650 1.650 30,000 49,500 1.6500 1.393 1.376 1.418 1.393 1.393 35,540 1.3928 0.00%
2023-10-10 0 1.650 1.600 1.650 1.600 1.650 516,000 843,320 1.6343 1.393 1.351 1.393 1.351 1.393 611,294 1.3796 0.61%
2023-10-09 0 1.640 1.600 1.640 1.590 1.730 10,000 16,300 1.6300 1.384 1.351 1.384 1.342 1.460 11,847 1.3759 2.50%
2023-10-06 0 1.600 1.600 1.640 1.600 1.600 42,048 67,275 1.6000 1.351 1.351 1.384 1.351 1.351 49,813 1.3505 0.63%
2023-10-05 0 1.590 1.590 1.620 1.590 1.620 192,000 305,960 1.5935 1.342 1.342 1.367 1.342 1.367 227,458 1.3451 0.00%
2023-10-04 0 1.590 1.570 1.590 1.560 1.590 352,000 554,720 1.5759 1.342 1.325 1.342 1.317 1.342 417,007 1.3302 1.27%
2023-10-03 0 1.570 1.570 1.610 1.570 1.610 958,000 1,517,360 1.5839 1.325 1.325 1.359 1.325 1.359 1,134,921 1.3370 -5.42%
2023-09-29 0 1.660 1.660 1.670 1.640 1.640 12,000 19,680 1.6400 1.401 1.401 1.410 1.384 1.384 14,216 1.3843 1.84%
2023-09-28 0 1.630 1.620 1.660 1.630 1.650 450,000 742,200 1.6493 1.376 1.367 1.401 1.376 1.393 533,105 1.3922 -1.21%
2023-09-27 0 1.650 1.650 1.690 1.650 1.670 272,000 450,220 1.6552 1.393 1.393 1.427 1.393 1.410 322,232 1.3972 -2.94%
2023-09-26 0 1.700 1.680 1.700 1.670 1.700 22,000 37,040 1.6836 1.435 1.418 1.435 1.410 1.435 26,063 1.4212 0.59%
2023-09-25 0 1.690 1.680 1.710 1.690 1.730 234,642 398,139 1.6968 1.427 1.418 1.443 1.427 1.460 277,975 1.4323 0.00%
2023-09-22 0 1.690 1.690 1.710 - - 0 0 - 1.427 1.427 1.443 - - 0 - 0.60%
2023-09-21 0 1.680 1.680 1.710 1.660 1.700 69,346 116,454 1.6793 1.418 1.418 1.443 1.401 1.435 82,153 1.4175 -0.59%
2023-09-20 0 1.690 1.620 1.690 1.690 1.690 30,000 50,700 1.6900 1.427 1.367 1.427 1.427 1.427 35,540 1.4265 2.42%
2023-09-19 0 1.650 1.650 1.720 - - 0 0 - 1.393 1.393 1.452 - - 0 - 0.61%
2023-09-18 0 1.640 1.640 1.690 1.640 1.650 30,000 49,300 1.6433 1.384 1.384 1.427 1.384 1.393 35,540 1.3872 -2.38%
2023-09-15 0 1.680 1.680 1.700 1.660 1.680 60,000 100,760 1.6793 1.418 1.418 1.435 1.401 1.418 71,081 1.4175 0.60%
2023-09-14 0 1.670 1.660 1.700 1.660 1.700 120,000 201,880 1.6823 1.410 1.401 1.435 1.401 1.435 142,161 1.4201 0.00%
2023-09-13 0 1.670 1.660 1.670 1.660 1.690 76,000 126,760 1.6679 1.410 1.401 1.410 1.401 1.427 90,036 1.4079 1.21%
2023-09-12 0 1.650 1.650 1.690 1.640 1.690 22,000 37,080 1.6855 1.393 1.393 1.427 1.384 1.427 26,063 1.4227 -1.79%
2023-09-11 0 1.680 1.670 1.680 1.660 1.700 36,000 60,780 1.6883 1.418 1.410 1.418 1.401 1.435 42,648 1.4251 -1.18%
2023-09-07 0 1.700 1.660 1.700 1.680 1.740 370,000 633,200 1.7114 1.435 1.401 1.435 1.418 1.469 438,331 1.4446 2.41%
2023-09-06 0 1.660 1.660 1.700 1.630 1.680 206,000 342,700 1.6636 1.401 1.401 1.435 1.376 1.418 244,044 1.4043 -0.60%
2023-09-05 0 1.670 1.610 1.670 1.630 1.680 62,000 103,460 1.6687 1.410 1.359 1.410 1.376 1.418 73,450 1.4086 1.21%
2023-09-04 0 1.650 1.630 1.660 1.650 1.650 18,000 29,700 1.6500 1.393 1.376 1.401 1.393 1.393 21,324 1.3928 2.48%
2023-08-31 0 1.610 1.600 1.620 1.610 1.630 46,000 74,280 1.6148 1.359 1.351 1.367 1.359 1.376 54,495 1.3631 0.62%
2023-08-30 0 1.600 1.600 1.630 1.600 1.630 54,907 88,383 1.6097 1.351 1.351 1.376 1.351 1.376 65,047 1.3588 -1.84%
2023-08-29 0 1.630 1.610 1.630 1.610 1.630 88,000 141,720 1.6105 1.376 1.359 1.376 1.359 1.376 104,252 1.3594 1.87%
2023-08-28 0 1.600 1.570 1.600 1.600 1.620 62,000 99,580 1.6061 1.351 1.325 1.351 1.351 1.367 73,450 1.3558 -1.23%
2023-08-25 0 1.620 1.620 1.680 1.600 1.600 122,000 195,160 1.5997 1.367 1.367 1.418 1.351 1.351 144,531 1.3503 0.00%
2023-08-24 0 1.620 1.620 1.670 1.610 1.620 16,822 27,158 1.6144 1.367 1.367 1.410 1.359 1.367 19,929 1.3628 1.25%
2023-08-23 0 1.600 1.600 1.630 1.590 1.600 160,000 255,800 1.5988 1.351 1.351 1.376 1.342 1.351 189,548 1.3495 0.00%
2023-08-22 0 1.600 1.590 1.600 1.590 1.610 110,000 176,180 1.6016 1.351 1.342 1.351 1.342 1.359 130,315 1.3520 -1.23%
2023-08-21 0 1.620 1.610 1.620 1.580 1.630 192,657 308,558 1.6016 1.367 1.359 1.367 1.334 1.376 228,236 1.3519 -1.22%
2023-08-18 0 1.640 1.640 1.650 1.640 1.640 12,000 19,680 1.6400 1.384 1.384 1.393 1.384 1.384 14,216 1.3843 1.86%
2023-08-17 0 1.610 1.610 1.650 1.610 1.660 54,000 87,540 1.6211 1.359 1.359 1.393 1.359 1.401 63,973 1.3684 0.00%
2023-08-16 0 1.610 1.610 1.650 1.520 1.650 440,000 712,480 1.6193 1.359 1.359 1.393 1.283 1.393 521,258 1.3668 -2.42%
2023-08-15 0 1.650 1.650 1.660 1.630 1.640 16,000 26,140 1.6338 1.393 1.393 1.401 1.376 1.384 18,955 1.3791 0.61%
2023-08-14 0 1.640 1.640 1.650 1.640 1.650 34,000 55,960 1.6459 1.384 1.384 1.393 1.384 1.393 40,279 1.3893 0.00%
2023-08-11 0 1.640 1.640 1.680 1.640 1.640 82,000 134,480 1.6400 1.384 1.384 1.418 1.384 1.384 97,144 1.3843 -0.61%
2023-08-10 0 1.650 1.640 1.680 1.650 1.650 50,000 82,500 1.6500 1.393 1.384 1.418 1.393 1.393 59,234 1.3928 -1.20%
2023-08-09 0 1.670 1.670 1.700 1.660 1.680 590,000 981,620 1.6638 1.410 1.410 1.435 1.401 1.418 698,960 1.4044 0.00%
2023-08-08 0 1.670 1.660 1.700 - - 0 0 - 1.410 1.401 1.435 - - 0 - 0.00%
2023-08-07 0 1.670 1.670 1.740 1.640 1.690 532,000 875,080 1.6449 1.410 1.410 1.469 1.384 1.427 630,249 1.3885 -1.18%
2023-08-04 0 1.690 1.690 1.710 1.690 1.710 14,000 23,900 1.7071 1.427 1.427 1.443 1.427 1.443 16,585 1.4410 0.00%
2023-08-03 0 1.690 1.690 1.720 1.690 1.690 14,000 23,660 1.6900 1.427 1.427 1.452 1.427 1.427 16,585 1.4265 -0.59%
2023-08-02 0 1.700 1.700 1.720 1.690 1.720 214,000 363,720 1.6996 1.435 1.435 1.452 1.427 1.452 253,521 1.4347 -0.58%
2023-08-01 0 1.710 1.710 1.720 - - 0 0 - 1.443 1.443 1.452 - - 0 - 0.00%
2023-07-31 0 1.710 1.710 1.730 1.710 1.720 594,000 1,015,840 1.7102 1.443 1.443 1.460 1.443 1.452 703,699 1.4436 0.59%
2023-07-28 0 1.700 1.690 1.700 - - 0 0 - 1.435 1.427 1.435 - - 0 - 0.00%
2023-07-27 0 1.700 1.680 1.730 1.650 1.730 156,000 263,080 1.6864 1.435 1.418 1.460 1.393 1.460 184,810 1.4235 1.19%
2023-07-26 0 1.680 1.680 1.700 1.680 1.690 48,000 80,660 1.6804 1.418 1.418 1.435 1.418 1.427 56,865 1.4185 -2.33%
2023-07-25 0 1.720 1.700 1.720 1.680 1.720 98,000 166,100 1.6949 1.452 1.435 1.452 1.418 1.452 116,098 1.4307 1.18%
2023-07-24 0 1.700 1.680 1.700 1.670 1.700 358,000 599,460 1.6745 1.435 1.418 1.435 1.410 1.435 424,115 1.4134 1.19%
2023-07-21 0 1.680 1.670 1.750 - - 0 0 - 1.418 1.410 1.477 - - 0 - 0.00%
2023-07-20 0 1.680 1.680 1.750 1.670 1.670 4,000 6,680 1.6700 1.418 1.418 1.477 1.410 1.410 4,739 1.4097 0.00%
2023-07-19 0 1.680 1.680 1.730 - - 0 0 - 1.418 1.418 1.460 - - 0 - 0.00%
2023-07-18 0 1.680 1.670 1.780 1.650 1.680 984,000 1,629,020 1.6555 1.418 1.410 1.503 1.393 1.418 1,165,723 1.3974 -2.33%
2023-07-14 0 1.720 1.700 1.760 - - 0 0 - 1.452 1.435 1.486 - - 0 - 0.00%
2023-07-13 0 1.720 1.720 1.750 1.710 1.710 10,000 17,100 1.7100 1.452 1.452 1.477 1.443 1.443 11,847 1.4434 0.00%
2023-07-12 0 1.720 1.700 1.740 - - 0 0 - 1.452 1.435 1.469 - - 0 - 0.00%
2023-07-11 0 1.720 1.710 1.750 1.700 1.720 208,000 354,100 1.7024 1.452 1.443 1.477 1.435 1.452 246,413 1.4370 1.18%
2023-07-10 0 1.700 1.690 1.730 1.650 1.730 256,560 428,644 1.6707 1.435 1.427 1.460 1.393 1.460 303,941 1.4103 -1.73%
2023-07-07 0 1.730 1.730 1.750 1.710 1.710 14,000 23,940 1.7100 1.460 1.460 1.477 1.443 1.443 16,585 1.4434 0.00%
2023-07-06 0 1.730 1.730 1.750 1.730 1.730 16,002 27,683 1.7300 1.460 1.460 1.477 1.460 1.460 18,957 1.4603 -1.14%
2023-07-05 0 1.750 1.750 1.770 1.730 1.770 8,000 13,920 1.7400 1.477 1.477 1.494 1.460 1.494 9,477 1.4688 -1.13%
2023-07-04 0 1.770 1.740 1.770 1.740 1.770 20,000 35,200 1.7600 1.494 1.469 1.494 1.469 1.494 23,694 1.4856 0.57%
2023-07-03 0 1.760 1.720 1.760 1.760 1.780 30,000 53,200 1.7733 1.486 1.452 1.486 1.486 1.503 35,540 1.4969 0.00%
2023-06-30 0 1.760 1.740 1.760 - - 0 0 - 1.486 1.469 1.486 - - 0 - 0.00%
2023-06-29 0 1.760 1.720 1.760 - - 252 420 1.6667 1.486 1.452 1.486 - - 299 1.4069 -0.56%
2023-06-28 0 1.770 1.720 1.770 1.750 1.790 111,488 197,439 1.7709 1.494 1.452 1.494 1.477 1.511 132,077 1.4949 2.91%
2023-06-27 0 1.720 1.720 1.730 1.720 1.780 894,000 1,514,160 1.6937 1.452 1.452 1.460 1.452 1.503 1,059,102 1.4297 2.38%
2023-06-26 0 1.680 1.630 1.780 - - 0 0 - 1.418 1.376 1.503 - - 0 - 0.00%
2023-06-23 0 1.680 1.660 1.680 1.640 1.700 196,000 323,520 1.6506 1.418 1.401 1.418 1.384 1.435 232,197 1.3933 0.00%
2023-06-21 0 1.680 1.660 1.700 1.660 1.680 1,114,000 1,870,600 1.6792 1.418 1.401 1.435 1.401 1.418 1,319,731 1.4174 -0.59%
2023-06-20 0 1.690 1.670 1.710 1.690 1.710 102,000 173,340 1.6994 1.427 1.410 1.443 1.427 1.443 120,837 1.4345 -1.17%
2023-06-19 0 1.710 1.700 1.730 1.700 1.750 146,560 250,117 1.7066 1.443 1.435 1.460 1.435 1.477 173,626 1.4405 -1.16%
2023-06-16 0 1.730 1.720 1.750 1.730 1.770 138,000 239,000 1.7319 1.460 1.452 1.477 1.460 1.494 163,486 1.4619 -2.26%
2023-06-15 0 1.770 1.730 1.770 1.700 1.770 82,000 140,120 1.7088 1.494 1.460 1.494 1.435 1.494 97,144 1.4424 0.00%
2023-06-14 0 1.770 1.750 1.770 1.750 1.770 94,000 165,440 1.7600 1.494 1.477 1.494 1.477 1.494 111,360 1.4856 1.14%
2023-06-13 0 1.750 1.730 1.750 1.690 1.750 78,000 133,380 1.7100 1.477 1.460 1.477 1.427 1.477 92,405 1.4434 1.74%
2023-06-12 0 1.720 1.710 1.740 1.690 1.740 308,000 528,600 1.7162 1.452 1.443 1.469 1.427 1.469 364,881 1.4487 2.38%
2023-06-09 0 1.680 1.670 1.680 1.670 1.700 246,000 413,180 1.6796 1.418 1.410 1.418 1.410 1.435 291,431 1.4178 1.20%
2023-06-08 0 1.660 1.650 1.670 1.650 1.680 230,000 382,700 1.6639 1.401 1.393 1.410 1.393 1.418 272,476 1.4045 1.22%
2023-06-07 0 1.640 1.640 1.650 1.640 1.680 430,000 709,600 1.6502 1.384 1.384 1.393 1.384 1.418 509,411 1.3930 0.61%
2023-06-06 0 1.630 1.620 1.630 1.630 1.680 314,156 515,649 1.6414 1.376 1.367 1.376 1.376 1.418 372,174 1.3855 -2.98%
2023-06-05 0 1.680 1.640 1.680 1.610 1.680 632,000 1,031,660 1.6324 1.418 1.384 1.418 1.359 1.418 748,716 1.3779 3.07%
2023-06-02 0 1.630 1.610 1.630 1.610 1.630 372,000 604,200 1.6242 1.376 1.359 1.376 1.359 1.376 440,700 1.3710 1.24%
2023-06-01 0 1.610 1.610 1.620 1.610 1.620 28,000 45,100 1.6107 1.359 1.359 1.367 1.359 1.367 33,171 1.3596 0.00%
2023-05-31 0 1.610 1.610 1.620 1.610 1.630 174,000 282,660 1.6245 1.359 1.359 1.367 1.359 1.376 206,134 1.3712 -0.62%
2023-05-30 0 1.620 1.610 1.630 1.620 1.630 276,000 447,880 1.6228 1.367 1.359 1.376 1.367 1.376 326,971 1.3698 -1.22%
2023-05-29 0 1.640 1.640 1.650 1.620 1.630 42,000 68,160 1.6229 1.384 1.384 1.393 1.367 1.376 49,756 1.3699 0.00%
2023-05-25 0 1.640 1.620 1.640 1.620 1.640 166,000 270,260 1.6281 1.384 1.367 1.384 1.367 1.384 196,657 1.3743 -0.61%
2023-05-24 0 1.650 1.630 1.650 - - 0 0 - 1.393 1.376 1.393 - - 0 - 0.00%
2023-05-23 0 1.650 1.640 1.650 1.640 1.650 92,000 151,760 1.6496 1.393 1.384 1.393 1.384 1.393 108,990 1.3924 0.61%
2023-05-22 0 1.640 1.640 1.650 1.640 1.650 102,000 167,780 1.6449 1.384 1.384 1.393 1.384 1.393 120,837 1.3885 0.00%
2023-05-19 0 1.640 1.640 1.650 1.640 1.660 250,000 411,780 1.6471 1.384 1.384 1.393 1.384 1.401 296,169 1.3904 -0.61%
2023-05-18 0 1.650 1.650 1.660 1.650 1.660 212,000 350,320 1.6525 1.393 1.393 1.401 1.393 1.401 251,152 1.3949 -1.20%
2023-05-17 0 1.670 1.650 1.670 1.650 1.680 304,000 507,600 1.6697 1.410 1.393 1.410 1.393 1.418 360,142 1.4094 0.00%
2023-05-16 0 1.670 1.660 1.670 1.660 1.700 960,000 1,618,240 1.6857 1.410 1.401 1.410 1.401 1.435 1,137,291 1.4229 0.00%
2023-05-15 0 1.670 1.660 1.670 1.650 1.670 532,000 881,740 1.6574 1.410 1.401 1.410 1.393 1.410 630,249 1.3990 0.60%
2023-05-12 0 1.660 1.650 1.660 1.650 1.660 258,000 426,820 1.6543 1.401 1.393 1.401 1.393 1.401 305,647 1.3964 0.00%
2023-05-11 0 1.660 1.660 1.670 1.650 1.670 302,000 501,400 1.6603 1.401 1.401 1.410 1.393 1.410 357,773 1.4014 -0.60%
2023-05-10 0 1.670 1.660 1.680 1.650 1.720 580,000 974,500 1.6802 1.410 1.401 1.418 1.393 1.452 687,113 1.4183 0.60%
2023-05-09 0 1.660 1.640 1.660 1.650 1.700 214,000 357,520 1.6707 1.401 1.384 1.401 1.393 1.435 253,521 1.4102 0.00%
2023-05-08 0 1.660 1.660 1.710 1.640 1.660 56,000 92,180 1.6461 1.401 1.401 1.443 1.384 1.401 66,342 1.3895 -0.60%
2023-05-05 0 1.670 1.670 1.800 1.660 1.670 90,000 150,280 1.6698 1.410 1.410 1.519 1.401 1.410 106,621 1.4095 0.00%
2023-05-04 0 1.670 1.670 1.760 1.660 1.710 122,000 206,580 1.6933 1.410 1.410 1.486 1.401 1.443 144,531 1.4293 -2.34%
2023-05-03 0 1.710 1.670 1.730 - - 0 0 - 1.443 1.410 1.460 - - 0 - 0.00%
2023-05-02 0 1.710 1.690 1.720 1.650 1.710 48,000 80,100 1.6688 1.443 1.427 1.452 1.393 1.443 56,865 1.4086 1.48%
2023-04-28 0 1.770 1.730 1.780 1.770 1.770 24,000 42,480 1.7700 1.422 1.390 1.430 1.422 1.422 29,867 1.4223 2.91%
2023-04-27 0 1.720 1.720 1.750 - - 178 288 1.6180 1.382 1.382 1.406 - - 222 1.3002 0.58%
2023-04-26 0 1.710 1.700 1.740 1.650 1.710 54,000 91,540 1.6952 1.374 1.366 1.398 1.326 1.374 67,200 1.3622 0.59%
2023-04-25 0 1.700 1.700 1.780 1.700 1.730 244,000 415,520 1.7030 1.366 1.366 1.430 1.366 1.390 303,643 1.3684 -2.30%
2023-04-24 0 1.740 1.740 1.770 1.730 1.740 42,000 72,680 1.7305 1.398 1.398 1.422 1.390 1.398 52,266 1.3906 0.58%
2023-04-21 0 1.730 1.730 1.780 1.720 1.760 120,000 207,920 1.7327 1.390 1.390 1.430 1.382 1.414 149,333 1.3923 -3.35%
2023-04-20 0 1.790 1.760 1.790 1.790 1.790 6,000 10,740 1.7900 1.438 1.414 1.438 1.438 1.438 7,467 1.4384 2.29%
2023-04-19 0 1.750 1.750 1.800 1.750 1.760 24,000 42,220 1.7592 1.406 1.406 1.446 1.406 1.414 29,867 1.4136 -3.31%
2023-04-18 0 1.810 1.760 1.810 1.700 1.810 136,000 236,300 1.7375 1.454 1.414 1.454 1.366 1.454 169,244 1.3962 0.00%
2023-04-17 0 1.810 1.770 1.810 1.790 1.830 166,000 300,600 1.8108 1.454 1.422 1.454 1.438 1.471 206,577 1.4551 2.26%
2023-04-14 0 1.770 1.770 1.780 1.710 1.780 4,000 6,980 1.7450 1.422 1.422 1.430 1.374 1.430 4,978 1.4022 -0.56%
2023-04-13 0 1.780 1.750 1.780 - - 0 0 - 1.430 1.406 1.430 - - 0 - 0.00%
2023-04-12 0 1.780 1.760 1.790 - - 0 0 - 1.430 1.414 1.438 - - 0 - 0.00%
2023-04-11 0 1.780 1.780 1.790 - - 0 0 - 1.430 1.430 1.438 - - 0 - 1.71%
2023-04-06 0 1.750 1.750 1.790 1.720 1.800 184,000 325,400 1.7685 1.406 1.406 1.438 1.382 1.446 228,977 1.4211 0.00%
2023-04-04 0 1.750 1.750 1.780 1.750 1.800 4,000 7,100 1.7750 1.406 1.406 1.430 1.406 1.446 4,978 1.4263 -2.78%
2023-04-03 0 1.800 1.760 1.800 1.740 1.810 414,000 743,800 1.7966 1.446 1.414 1.446 1.398 1.454 515,198 1.4437 4.05%
2023-03-31 0 1.730 1.730 1.770 1.720 1.770 196,000 341,280 1.7412 1.390 1.390 1.422 1.382 1.422 243,910 1.3992 4.22%
2023-03-30 0 1.660 1.660 1.680 1.640 1.650 102,000 167,900 1.6461 1.334 1.334 1.350 1.318 1.326 126,933 1.3227 -1.19%
2023-03-29 0 1.680 1.650 1.720 - - 0 0 - 1.350 1.326 1.382 - - 0 - 0.00%
2023-03-28 0 1.680 1.660 1.720 - - 0 0 - 1.350 1.334 1.382 - - 0 - 0.00%
2023-03-27 0 1.680 1.660 1.700 - - 0 0 - 1.350 1.334 1.366 - - 0 - 0.00%
2023-03-24 0 1.680 1.640 1.700 - - 0 0 - 1.350 1.318 1.366 - - 0 - 0.00%
2023-03-23 0 1.680 1.660 1.680 1.660 1.680 86,000 144,440 1.6795 1.350 1.334 1.350 1.334 1.350 107,022 1.3496 0.00%
2023-03-22 0 1.680 1.670 1.680 1.640 1.680 102,000 169,240 1.6592 1.350 1.342 1.350 1.318 1.350 126,933 1.3333 0.00%
2023-03-21 0 1.680 1.650 1.680 1.650 1.680 50,000 82,660 1.6532 1.350 1.326 1.350 1.326 1.350 62,222 1.3285 1.82%
2023-03-20 0 1.650 1.650 1.670 1.650 1.670 420,000 693,300 1.6507 1.326 1.326 1.342 1.326 1.342 522,664 1.3265 -0.60%
2023-03-17 0 1.660 1.660 1.680 1.650 1.700 102,000 170,520 1.6718 1.334 1.334 1.350 1.326 1.366 126,933 1.3434 1.22%
2023-03-16 0 1.640 1.640 1.680 1.640 1.660 22,000 36,380 1.6536 1.318 1.318 1.350 1.318 1.334 27,378 1.3288 -2.38%
2023-03-15 0 1.680 1.680 1.700 1.650 1.720 53,314 90,520 1.6979 1.350 1.350 1.366 1.326 1.382 66,346 1.3644 2.44%
2023-03-14 0 1.640 1.640 1.680 1.640 1.670 266,000 440,420 1.6557 1.318 1.318 1.350 1.318 1.342 331,021 1.3305 -1.20%
2023-03-13 0 1.660 1.650 1.660 1.630 1.660 118,000 193,260 1.6378 1.334 1.326 1.334 1.310 1.334 146,844 1.3161 -0.60%
2023-03-10 0 1.670 1.670 1.680 1.650 1.670 24,000 39,880 1.6617 1.342 1.342 1.350 1.326 1.342 29,867 1.3353 -0.60%
2023-03-09 0 1.680 1.680 1.740 1.660 1.680 72,000 120,640 1.6756 1.350 1.350 1.398 1.334 1.350 89,600 1.3464 -0.59%
2023-03-08 0 1.690 1.680 1.690 1.690 1.690 4,000 6,760 1.6900 1.358 1.350 1.358 1.358 1.358 4,978 1.3580 0.00%
2023-03-07 0 1.690 1.690 1.730 1.660 1.690 160,000 268,400 1.6775 1.358 1.358 1.390 1.334 1.358 199,110 1.3480 0.00%
2023-03-06 0 1.690 1.680 1.760 1.680 1.690 122,000 205,800 1.6869 1.358 1.350 1.414 1.350 1.358 151,822 1.3555 0.00%
2023-03-03 0 1.690 1.670 1.690 1.650 1.700 328,000 548,600 1.6726 1.358 1.342 1.358 1.326 1.366 408,176 1.3440 1.20%
2023-03-02 0 1.670 1.690 1.700 1.650 1.670 242,000 400,520 1.6550 1.342 1.358 1.366 1.326 1.342 301,154 1.3299 -1.76%
2023-03-01 0 1.700 1.680 1.740 1.690 1.700 70,000 118,680 1.6954 1.366 1.350 1.398 1.358 1.366 87,111 1.3624 0.00%
2023-02-28 0 1.700 1.690 1.700 1.690 1.710 78,000 132,220 1.6951 1.366 1.358 1.366 1.358 1.374 97,066 1.3622 0.59%
2023-02-27 0 1.690 1.680 1.710 1.650 1.700 324,000 540,200 1.6673 1.358 1.350 1.374 1.326 1.366 403,198 1.3398 -0.59%
2023-02-24 0 1.700 1.700 1.710 1.680 1.710 56,000 94,780 1.6925 1.366 1.366 1.374 1.350 1.374 69,689 1.3601 -1.73%
2023-02-23 0 1.730 1.710 1.780 1.700 1.730 94,000 161,020 1.7130 1.390 1.374 1.430 1.366 1.390 116,977 1.3765 2.98%
2023-02-22 0 1.680 1.680 1.730 1.670 1.750 260,009 444,494 1.7095 1.350 1.350 1.390 1.342 1.406 323,565 1.3737 -5.08%
2023-02-21 0 1.770 1.770 1.790 1.770 1.780 12,000 21,340 1.7783 1.422 1.422 1.438 1.422 1.430 14,933 1.4290 0.00%
2023-02-20 0 1.770 1.750 1.780 1.740 1.770 40,000 70,160 1.7540 1.422 1.406 1.430 1.398 1.422 49,778 1.4095 1.72%
2023-02-17 0 1.740 1.740 1.790 - - 0 0 - 1.398 1.398 1.438 - - 0 - 0.58%
2023-02-16 0 1.730 1.730 1.780 1.700 1.760 38,000 65,680 1.7284 1.390 1.390 1.430 1.366 1.414 47,289 1.3889 -1.14%
2023-02-15 0 1.750 1.750 1.840 1.750 1.780 16,000 28,260 1.7663 1.406 1.406 1.479 1.406 1.430 19,911 1.4193 -0.57%
2023-02-14 0 1.760 1.760 1.830 1.760 1.780 12,000 21,320 1.7767 1.414 1.414 1.471 1.414 1.430 14,933 1.4277 -2.22%
2023-02-13 0 1.800 1.800 1.810 1.790 1.850 136,000 245,900 1.8081 1.446 1.446 1.454 1.438 1.487 169,244 1.4529 2.27%
2023-02-10 0 1.760 1.740 1.780 1.760 1.760 18,000 31,680 1.7600 1.414 1.398 1.430 1.414 1.414 22,400 1.4143 -1.68%
2023-02-09 0 1.790 1.790 1.820 1.710 1.770 9,952 17,297 1.7380 1.438 1.438 1.463 1.374 1.422 12,385 1.3966 -0.56%
2023-02-08 0 1.800 1.790 1.820 - - 0 0 - 1.446 1.438 1.463 - - 0 - 0.00%
2023-02-07 0 1.800 1.800 1.820 1.800 1.800 22,000 39,600 1.8000 1.446 1.446 1.463 1.446 1.446 27,378 1.4464 0.00%
2023-02-06 0 1.800 1.790 1.820 1.780 1.810 82,000 147,520 1.7990 1.446 1.438 1.463 1.430 1.454 102,044 1.4457 0.00%
2023-02-03 0 1.800 1.800 1.820 1.740 1.820 1,378,000 2,481,660 1.8009 1.446 1.446 1.463 1.398 1.463 1,714,837 1.4472 4.65%
2023-02-02 0 1.720 1.700 1.750 1.660 1.730 460,000 772,340 1.6790 1.382 1.366 1.406 1.334 1.390 572,442 1.3492 0.00%
2023-02-01 0 1.720 1.710 1.730 1.680 1.730 102,000 175,360 1.7192 1.382 1.374 1.390 1.350 1.390 126,933 1.3815 1.18%
2023-01-31 0 1.700 1.680 1.750 - - 0 0 - 1.366 1.350 1.406 - - 0 - 0.00%
2023-01-30 0 1.700 1.700 1.720 1.700 1.700 62,000 105,400 1.7000 1.366 1.366 1.382 1.366 1.366 77,155 1.3661 0.00%
2023-01-27 0 1.700 1.680 1.710 1.680 1.710 14,000 23,860 1.7043 1.366 1.350 1.374 1.350 1.374 17,422 1.3695 0.00%
2023-01-26 0 1.700 1.670 1.740 1.660 1.710 96,000 163,260 1.7006 1.366 1.342 1.398 1.334 1.374 119,466 1.3666 0.59%
2023-01-20 0 1.690 1.670 1.700 1.650 1.690 62,000 103,020 1.6616 1.358 1.342 1.366 1.326 1.358 77,155 1.3352 3.05%
2023-01-19 0 1.640 1.640 1.660 1.640 1.650 32,001 52,661 1.6456 1.318 1.318 1.334 1.318 1.326 39,823 1.3224 0.61%
2023-01-18 0 1.630 1.630 1.660 1.610 1.630 142,000 229,620 1.6170 1.310 1.310 1.334 1.294 1.310 176,710 1.2994 0.62%
2023-01-17 0 1.620 1.610 1.650 1.560 1.660 226,000 357,660 1.5826 1.302 1.294 1.326 1.254 1.334 281,243 1.2717 -1.82%
2023-01-16 0 1.650 1.650 1.670 1.580 1.600 12,000 19,160 1.5967 1.326 1.326 1.342 1.270 1.286 14,933 1.2830 -1.79%
2023-01-13 0 1.680 1.630 1.690 1.680 1.680 18,000 30,240 1.6800 1.350 1.310 1.358 1.350 1.350 22,400 1.3500 2.44%
2023-01-12 0 1.640 1.630 1.650 1.590 1.650 44,000 72,060 1.6377 1.318 1.310 1.326 1.278 1.326 54,755 1.3160 -0.61%
2023-01-11 0 1.650 1.630 1.660 1.630 1.700 86,000 142,020 1.6514 1.326 1.310 1.334 1.310 1.366 107,022 1.3270 0.00%
2023-01-10 0 1.650 1.630 1.650 1.570 1.650 84,282 137,876 1.6359 1.326 1.310 1.326 1.262 1.326 104,884 1.3146 3.77%
2023-01-09 0 1.590 1.580 1.630 1.590 1.600 164,000 261,240 1.5929 1.278 1.270 1.310 1.278 1.286 204,088 1.2800 0.00%
2023-01-06 0 1.590 1.580 1.600 1.590 1.610 39,422 63,132 1.6014 1.278 1.270 1.286 1.278 1.294 49,058 1.2869 -0.62%
2023-01-05 0 1.600 1.600 1.630 1.560 1.630 188,000 298,760 1.5891 1.286 1.286 1.310 1.254 1.310 233,955 1.2770 0.63%
2023-01-04 0 1.590 1.590 1.600 1.590 1.590 16,000 25,440 1.5900 1.278 1.278 1.286 1.278 1.278 19,911 1.2777 -0.62%
2023-01-03 0 1.600 1.560 1.600 1.530 1.600 34,000 54,000 1.5882 1.286 1.254 1.286 1.229 1.286 42,311 1.2763 2.56%
2022-12-30 0 1.560 1.560 1.610 1.520 1.550 74,000 113,320 1.5314 1.254 1.254 1.294 1.221 1.246 92,088 1.2306 0.65%
2022-12-29 0 1.550 1.550 1.670 1.550 1.580 26,000 40,800 1.5692 1.246 1.246 1.342 1.246 1.270 32,355 1.2610 -1.27%
2022-12-28 0 1.570 1.570 1.680 1.570 1.600 20,927 33,339 1.5931 1.262 1.262 1.350 1.262 1.286 26,042 1.2802 0.00%
2022-12-23 0 1.570 1.540 1.590 1.550 1.590 66,000 103,420 1.5670 1.262 1.238 1.278 1.246 1.278 82,133 1.2592 1.29%
2022-12-22 0 1.550 1.550 1.630 1.550 1.550 84,000 129,840 1.5457 1.246 1.246 1.310 1.246 1.246 104,533 1.2421 0.65%
2022-12-21 0 1.540 1.540 1.600 1.540 1.560 14,000 21,680 1.5486 1.238 1.238 1.286 1.238 1.254 17,422 1.2444 0.00%
2022-12-20 0 1.540 1.520 1.610 - - 0 0 - 1.238 1.221 1.294 - - 0 - 0.00%
2022-12-19 0 1.540 1.540 1.720 1.540 1.550 22,000 34,080 1.5491 1.238 1.238 1.382 1.238 1.246 27,378 1.2448 -2.53%
2022-12-16 0 1.580 1.550 1.600 1.550 1.600 114,000 177,880 1.5604 1.270 1.246 1.286 1.246 1.286 141,866 1.2539 -1.25%
2022-12-15 0 1.600 1.590 1.620 1.560 1.600 92,000 144,880 1.5748 1.286 1.278 1.302 1.254 1.286 114,488 1.2655 -1.84%
2022-12-14 0 1.630 1.620 1.650 1.630 1.650 128,000 210,500 1.6445 1.310 1.302 1.326 1.310 1.326 159,288 1.3215 0.00%
2022-12-13 0 1.630 1.600 1.660 1.600 1.620 12,000 19,400 1.6167 1.310 1.286 1.334 1.286 1.302 14,933 1.2991 0.00%
2022-12-12 0 1.630 1.630 1.670 1.600 1.670 58,000 94,560 1.6303 1.310 1.310 1.342 1.286 1.342 72,177 1.3101 0.00%
2022-12-09 0 1.630 1.600 1.630 1.550 1.650 14,000 22,020 1.5729 1.310 1.286 1.310 1.246 1.326 17,422 1.2639 3.82%
2022-12-08 0 1.570 1.570 1.580 1.520 1.600 126,000 198,380 1.5744 1.262 1.262 1.270 1.221 1.286 156,799 1.2652 1.95%
2022-12-07 0 1.540 1.530 1.590 1.490 1.540 190,000 287,420 1.5127 1.238 1.229 1.278 1.197 1.238 236,443 1.2156 2.67%
2022-12-06 0 1.500 1.480 1.510 1.490 1.500 74,000 110,800 1.4973 1.205 1.189 1.213 1.197 1.205 92,088 1.2032 0.67%
2022-12-05 0 1.490 1.480 1.490 1.440 1.500 190,000 283,480 1.4920 1.197 1.189 1.197 1.157 1.205 236,443 1.1989 4.20%
2022-12-02 0 1.430 1.430 1.470 1.420 1.470 397,160 568,684 1.4319 1.149 1.149 1.181 1.141 1.181 494,241 1.1506 0.00%
2022-12-01 0 1.430 1.430 1.440 1.430 1.440 334,000 480,580 1.4389 1.149 1.149 1.157 1.149 1.157 415,643 1.1562 -0.69%
2022-11-30 0 1.440 1.440 1.480 1.400 1.430 742,000 1,059,280 1.4276 1.157 1.157 1.189 1.125 1.149 923,374 1.1472 0.70%
2022-11-29 0 1.430 1.420 1.460 1.410 1.470 1,562,000 2,210,460 1.4151 1.149 1.141 1.173 1.133 1.181 1,943,814 1.1372 0.70%
2022-11-28 0 1.420 1.410 1.420 1.360 1.420 728,955 1,000,019 1.3719 1.141 1.133 1.141 1.093 1.141 907,140 1.1024 -1.39%
2022-11-25 0 1.440 1.440 1.450 1.410 1.440 186,000 262,880 1.4133 1.157 1.157 1.165 1.133 1.157 231,466 1.1357 2.86%
2022-11-24 0 1.400 1.390 1.420 - - 0 0 - 1.125 1.117 1.141 - - 0 - 0.00%
2022-11-23 0 1.400 1.400 1.420 1.380 1.420 838,000 1,160,680 1.3851 1.125 1.125 1.141 1.109 1.141 1,042,840 1.1130 -1.41%
2022-11-22 0 1.420 1.420 1.470 1.420 1.420 32,000 45,440 1.4200 1.141 1.141 1.181 1.141 1.141 39,822 1.1411 0.00%
2022-11-21 0 1.420 1.420 1.440 1.420 1.440 120,000 171,800 1.4317 1.141 1.141 1.157 1.141 1.157 149,333 1.1505 2.16%
2022-11-18 0 1.390 1.390 1.420 1.390 1.400 22,000 30,780 1.3991 1.117 1.117 1.141 1.117 1.125 27,378 1.1243 0.00%
2022-11-17 0 1.390 1.390 1.440 1.390 1.400 58,000 80,660 1.3907 1.117 1.117 1.157 1.117 1.125 72,177 1.1175 -0.71%
2022-11-16 0 1.400 1.400 1.450 1.380 1.450 714,000 991,060 1.3880 1.125 1.125 1.165 1.109 1.165 888,529 1.1154 -3.45%
2022-11-15 0 1.450 1.450 1.500 1.430 1.460 24,000 34,960 1.4567 1.165 1.165 1.205 1.149 1.173 29,867 1.1705 0.00%
2022-11-14 0 1.450 1.450 1.490 1.420 1.510 314,000 460,400 1.4662 1.165 1.165 1.197 1.141 1.213 390,754 1.1782 2.84%
2022-11-11 0 1.410 1.380 1.410 1.350 1.430 874,000 1,197,000 1.3696 1.133 1.109 1.133 1.085 1.149 1,087,640 1.1005 3.68%
2022-11-10 0 1.360 1.360 1.380 1.320 1.380 732,000 979,860 1.3386 1.093 1.093 1.109 1.061 1.109 910,929 1.0757 -6.21%
2022-11-09 0 1.450 1.390 1.450 1.380 1.470 122,000 168,860 1.3841 1.165 1.117 1.165 1.109 1.181 151,822 1.1122 6.62%
2022-11-08 0 1.360 1.360 1.380 1.360 1.380 34,000 46,640 1.3718 1.093 1.093 1.109 1.093 1.109 42,311 1.1023 -2.16%
2022-11-07 0 1.390 1.380 1.410 1.380 1.410 36,000 50,060 1.3906 1.117 1.109 1.133 1.109 1.133 44,800 1.1174 1.46%
2022-11-04 0 1.370 1.370 1.410 1.360 1.370 64,000 87,880 1.3731 1.101 1.101 1.133 1.093 1.101 79,644 1.1034 0.74%
2022-11-03 0 1.360 1.330 1.410 1.310 1.360 342,000 454,420 1.3287 1.093 1.069 1.133 1.053 1.093 425,598 1.0677 -0.73%
2022-11-02 0 1.370 1.370 1.480 1.360 1.370 52,000 70,920 1.3638 1.101 1.101 1.189 1.093 1.101 64,711 1.0960 0.00%
2022-11-01 0 1.370 1.380 1.480 1.360 1.410 14,000 19,160 1.3686 1.101 1.109 1.189 1.093 1.133 17,422 1.0997 0.74%
2022-10-31 0 1.360 1.350 1.410 1.360 1.360 26,000 35,360 1.3600 1.093 1.085 1.133 1.093 1.093 32,355 1.0929 0.00%
2022-10-28 0 1.360 1.360 1.410 1.360 1.420 292,000 404,540 1.3854 1.093 1.093 1.133 1.093 1.141 363,376 1.1133 -7.48%
2022-10-27 0 1.470 1.410 1.470 1.400 1.480 208,000 307,040 1.4762 1.181 1.133 1.181 1.125 1.189 258,843 1.1862 4.26%
2022-10-26 0 1.410 1.410 1.440 1.400 1.420 120,000 168,740 1.4062 1.133 1.133 1.157 1.125 1.141 149,333 1.1300 0.71%
2022-10-25 0 1.400 1.390 1.400 1.400 1.430 68,000 95,260 1.4009 1.125 1.117 1.125 1.125 1.149 84,622 1.1257 -2.10%
2022-10-24 0 1.430 1.390 1.430 1.450 1.450 40,000 58,000 1.4500 1.149 1.117 1.149 1.165 1.165 49,778 1.1652 -1.38%
2022-10-21 0 1.450 1.450 1.470 1.420 1.450 240,000 341,860 1.4244 1.165 1.165 1.181 1.141 1.165 298,665 1.1446 -1.36%
2022-10-20 0 1.470 1.440 1.480 - - 0 0 - 1.181 1.157 1.189 - - 0 - 0.00%
2022-10-19 0 1.470 1.460 1.500 1.440 1.480 52,000 76,180 1.4650 1.181 1.173 1.205 1.157 1.189 64,711 1.1772 0.00%
2022-10-18 0 1.470 1.470 1.490 1.470 1.480 40,000 58,820 1.4705 1.181 1.181 1.197 1.181 1.189 49,778 1.1817 -2.00%
2022-10-17 0 1.500 1.500 1.550 - - 0 0 - 1.205 1.205 1.246 - - 0 - 2.04%
2022-10-14 0 1.470 1.460 1.490 1.450 1.500 50,000 74,000 1.4800 1.181 1.173 1.197 1.165 1.205 62,222 1.1893 -0.68%
2022-10-13 0 1.480 1.460 1.500 1.440 1.480 224,000 331,260 1.4788 1.189 1.173 1.205 1.157 1.189 278,754 1.1884 2.07%
2022-10-12 0 1.450 1.440 1.480 1.450 1.480 156,000 227,400 1.4577 1.165 1.157 1.189 1.165 1.189 194,132 1.1714 -0.68%
2022-10-11 0 1.460 1.450 1.500 - - 0 0 - 1.173 1.165 1.205 - - 0 - 0.00%
2022-10-10 0 1.460 1.460 1.520 1.440 1.500 48,000 71,160 1.4825 1.173 1.173 1.221 1.157 1.205 59,733 1.1913 0.00%
2022-10-07 0 1.460 1.450 1.480 1.430 1.470 34,000 49,780 1.4641 1.173 1.165 1.189 1.149 1.181 42,311 1.1765 -1.35%
2022-10-06 0 1.480 1.480 1.530 1.460 1.460 44,000 64,640 1.4691 1.189 1.189 1.229 1.173 1.173 54,755 1.1805 0.68%
2022-10-05 0 1.470 1.450 1.470 1.450 1.470 234,000 339,880 1.4525 1.181 1.165 1.181 1.165 1.181 291,199 1.1672 3.52%
2022-10-03 0 1.420 1.420 1.530 1.400 1.410 48,000 67,560 1.4075 1.141 1.141 1.229 1.125 1.133 59,733 1.1310 -5.33%
2022-09-30 0 1.500 1.480 1.500 1.400 1.500 24,000 34,820 1.4508 1.205 1.189 1.205 1.125 1.205 29,867 1.1659 -1.32%
2022-09-29 0 1.520 1.480 1.520 1.480 1.560 104,000 157,780 1.5171 1.221 1.189 1.221 1.189 1.254 129,422 1.2191 -1.94%
2022-09-28 0 1.550 1.550 1.620 1.550 1.550 10,700 16,490 1.5411 1.246 1.246 1.302 1.246 1.246 13,315 1.2384 -3.13%
2022-09-27 0 1.600 1.550 1.660 1.540 1.600 90,285 143,627 1.5908 1.286 1.246 1.334 1.238 1.286 112,354 1.2783 -1.23%
2022-09-26 0 1.620 1.560 1.710 - - 0 0 - 1.302 1.254 1.374 - - 0 - 0.00%
2022-09-23 0 1.620 1.610 1.640 1.580 1.630 52,000 84,360 1.6223 1.302 1.294 1.318 1.270 1.310 64,711 1.3036 0.00%
2022-09-22 0 1.620 1.620 1.630 1.620 1.680 56,000 92,460 1.6511 1.302 1.302 1.310 1.302 1.350 69,689 1.3268 -1.82%
2022-09-21 0 1.650 1.650 1.690 - - 0 0 - 1.326 1.326 1.358 - - 0 - 0.00%
2022-09-20 0 1.650 1.650 1.720 1.650 1.660 116,000 191,700 1.6526 1.326 1.326 1.382 1.326 1.334 144,355 1.3280 -0.60%
2022-09-19 0 1.660 1.660 1.720 1.660 1.700 36,000 61,020 1.6950 1.334 1.334 1.382 1.334 1.366 44,800 1.3621 -0.60%
2022-09-16 0 1.670 1.660 1.700 1.670 1.700 138,000 234,960 1.7026 1.342 1.334 1.366 1.342 1.366 171,733 1.3682 -1.18%
2022-09-15 0 1.690 1.690 1.720 1.690 1.770 218,000 374,380 1.7173 1.358 1.358 1.382 1.358 1.422 271,288 1.3800 -1.17%
2022-09-14 0 1.710 1.690 1.740 - - 0 0 - 1.374 1.358 1.398 - - 0 - 0.00%
2022-09-13 0 1.710 1.710 1.770 1.710 1.720 12,049 20,700 1.7180 1.374 1.374 1.422 1.374 1.382 14,994 1.3805 -0.58%
2022-09-09 0 1.720 1.710 1.720 1.700 1.750 72,000 125,300 1.7403 1.382 1.374 1.382 1.366 1.406 89,600 1.3984 -0.58%
2022-09-08 0 1.730 1.720 1.730 1.680 1.730 147,995 249,971 1.6891 1.390 1.382 1.390 1.350 1.390 184,171 1.3573 0.00%
2022-09-07 0 1.730 1.680 1.760 1.680 1.730 86,000 146,040 1.6981 1.390 1.350 1.414 1.350 1.390 107,022 1.3646 1.17%
2022-09-06 0 1.710 1.710 1.760 1.710 1.710 22,000 37,620 1.7100 1.374 1.374 1.414 1.374 1.374 27,378 1.3741 0.59%
2022-09-05 0 1.700 1.700 1.720 1.700 1.720 26,278 44,855 1.7069 1.366 1.366 1.382 1.366 1.382 32,701 1.3717 -1.16%
2022-09-02 0 1.720 1.720 1.750 1.700 1.720 94,000 161,080 1.7136 1.382 1.382 1.406 1.366 1.382 116,977 1.3770 0.00%
2022-09-01 0 1.720 1.720 1.760 1.720 1.720 152,000 261,440 1.7200 1.382 1.382 1.414 1.382 1.382 189,155 1.3821 -2.27%
2022-08-31 0 1.760 1.720 1.800 - - 28,000 49,000 1.7500 1.414 1.382 1.446 - - 34,844 1.4063 0.00%
2022-08-30 0 1.760 1.750 1.770 1.730 1.760 12,000 21,060 1.7550 1.414 1.406 1.422 1.390 1.414 14,933 1.4103 1.73%
2022-08-29 0 1.730 1.730 1.790 1.730 1.770 40,000 69,640 1.7410 1.390 1.390 1.438 1.390 1.422 49,778 1.3990 -3.89%
2022-08-26 0 1.800 1.790 1.810 1.770 1.800 44,000 78,340 1.7805 1.446 1.438 1.454 1.422 1.446 54,755 1.4307 1.12%
2022-08-25 0 1.780 1.780 1.820 1.740 1.820 21,350 37,708 1.7662 1.430 1.430 1.463 1.398 1.463 26,569 1.4193 0.56%
2022-08-24 0 1.770 1.770 1.800 1.770 1.770 72,000 127,440 1.7700 1.422 1.422 1.446 1.422 1.422 89,600 1.4223 -1.67%
2022-08-23 0 1.800 1.780 1.830 - - 0 0 - 1.446 1.430 1.471 - - 0 - 0.00%
2022-08-22 0 1.800 1.780 1.810 1.800 1.800 54,000 97,200 1.8000 1.446 1.430 1.454 1.446 1.446 67,200 1.4464 -0.55%
2022-08-19 0 1.810 1.810 1.820 1.800 1.820 82,042 147,933 1.8031 1.454 1.454 1.463 1.446 1.463 102,096 1.4490 2.84%
2022-08-18 0 1.760 1.760 1.810 1.760 1.770 12,000 21,220 1.7683 1.414 1.414 1.454 1.414 1.422 14,933 1.4210 -1.12%
2022-08-17 0 1.780 1.780 1.790 1.770 1.790 22,000 39,240 1.7836 1.430 1.430 1.438 1.422 1.438 27,378 1.4333 0.56%
2022-08-16 0 1.770 1.760 1.770 1.760 1.800 56,000 99,560 1.7779 1.422 1.414 1.422 1.414 1.446 69,689 1.4286 1.72%
2022-08-15 0 1.740 1.730 1.810 1.720 1.780 96,000 168,820 1.7585 1.398 1.390 1.454 1.382 1.430 119,466 1.4131 -2.25%
2022-08-12 0 1.780 1.780 1.800 1.760 1.790 160,000 284,040 1.7753 1.430 1.430 1.446 1.414 1.438 199,110 1.4265 0.00%
2022-08-11 0 1.780 1.770 1.780 1.780 1.790 370,000 658,820 1.7806 1.430 1.422 1.430 1.430 1.438 460,442 1.4308 -1.11%
2022-08-10 0 1.800 1.780 1.810 1.800 1.810 230,000 414,600 1.8026 1.446 1.430 1.454 1.446 1.454 286,221 1.4485 -1.10%
2022-08-09 0 1.820 1.810 1.830 1.800 1.830 1,106,000 2,003,400 1.8114 1.463 1.454 1.471 1.446 1.471 1,376,350 1.4556 1.68%
2022-08-08 0 1.790 1.780 1.800 1.770 1.820 861,208 1,538,641 1.7866 1.438 1.430 1.446 1.422 1.463 1,071,721 1.4357 -2.72%
2022-08-05 0 1.840 1.830 1.850 1.840 1.850 106,000 195,700 1.8462 1.479 1.471 1.487 1.479 1.487 131,911 1.4836 -0.54%
2022-08-04 0 1.850 1.850 1.880 1.820 1.850 264,000 483,140 1.8301 1.487 1.487 1.511 1.463 1.487 328,532 1.4706 1.09%
2022-08-03 0 1.830 1.820 1.830 1.820 1.830 48,000 87,660 1.8263 1.471 1.463 1.471 1.463 1.471 59,733 1.4675 0.55%
2022-08-02 0 1.820 1.820 1.830 1.820 1.830 290,000 528,820 1.8235 1.463 1.463 1.471 1.463 1.471 360,887 1.4653 -1.09%
2022-08-01 0 1.840 1.840 1.850 1.830 1.850 85,138 157,048 1.8446 1.479 1.479 1.487 1.471 1.487 105,949 1.4823 -0.54%
2022-07-29 0 1.850 1.850 1.860 1.830 1.830 28,000 51,240 1.8300 1.487 1.487 1.495 1.471 1.471 34,844 1.4705 0.00%
2022-07-28 0 1.850 1.850 1.870 1.850 1.850 36,000 66,600 1.8500 1.487 1.487 1.503 1.487 1.487 44,800 1.4866 0.00%
2022-07-27 0 1.850 1.840 1.870 1.850 1.880 232,000 434,000 1.8707 1.487 1.479 1.503 1.487 1.511 288,710 1.5032 -1.07%
2022-07-26 0 1.870 1.870 1.900 1.860 1.880 30,000 56,060 1.8687 1.503 1.503 1.527 1.495 1.511 37,333 1.5016 0.54%
2022-07-25 0 1.860 1.840 1.880 1.830 1.860 110,000 201,600 1.8327 1.495 1.479 1.511 1.471 1.495 136,888 1.4727 0.00%
2022-07-22 0 1.860 1.830 1.860 1.850 1.860 274,000 509,120 1.8581 1.495 1.471 1.495 1.487 1.495 340,976 1.4931 1.09%
2022-07-21 0 1.840 1.830 1.840 1.830 1.850 74,000 136,520 1.8449 1.479 1.471 1.479 1.471 1.487 92,088 1.4825 -0.54%
2022-07-20 0 1.850 1.840 1.850 1.850 1.880 272,000 504,620 1.8552 1.487 1.479 1.487 1.487 1.511 338,487 1.4908 -0.54%
2022-07-19 0 1.860 1.860 1.880 1.830 1.860 54,000 99,360 1.8400 1.495 1.495 1.511 1.471 1.495 67,200 1.4786 0.00%
2022-07-18 0 1.860 1.860 1.880 1.850 1.860 54,000 100,100 1.8537 1.495 1.495 1.511 1.487 1.495 67,200 1.4896 0.00%
2022-07-15 0 1.860 1.860 1.870 1.860 1.900 334,000 629,800 1.8856 1.495 1.495 1.503 1.495 1.527 415,643 1.5152 -1.06%
2022-07-14 0 1.880 1.860 1.880 1.880 1.880 76,000 142,880 1.8800 1.511 1.495 1.511 1.511 1.511 94,577 1.5107 0.00%
2022-07-13 0 1.880 1.880 1.900 1.870 1.880 114,000 214,020 1.8774 1.511 1.511 1.527 1.503 1.511 141,866 1.5086 0.00%
2022-07-12 0 1.880 1.870 1.900 1.880 1.880 50,000 94,000 1.8800 1.511 1.503 1.527 1.511 1.511 62,222 1.5107 0.00%
2022-07-11 0 1.880 1.880 1.900 1.870 1.890 238,000 447,660 1.8809 1.511 1.511 1.527 1.503 1.519 296,176 1.5115 -0.53%
2022-07-08 0 1.890 1.880 1.900 1.870 1.960 318,000 597,900 1.8802 1.519 1.511 1.527 1.503 1.575 395,732 1.5109 -0.53%
2022-07-07 0 1.900 1.900 1.940 1.880 1.940 80,000 152,440 1.9055 1.527 1.527 1.559 1.511 1.559 99,555 1.5312 0.00%
2022-07-06 0 1.900 1.900 1.930 1.900 1.900 40,000 76,000 1.9000 1.527 1.527 1.551 1.527 1.527 49,778 1.5268 -1.04%
2022-07-05 0 1.920 1.900 1.940 1.920 1.920 82,701 158,736 1.9194 1.543 1.527 1.559 1.543 1.543 102,916 1.5424 1.05%
2022-07-04 0 1.900 1.900 1.920 1.900 1.910 128,000 243,280 1.9006 1.527 1.527 1.543 1.527 1.535 159,288 1.5273 -0.52%
2022-06-30 0 1.910 1.910 1.960 1.910 1.950 107,500 206,920 1.9248 1.535 1.535 1.575 1.535 1.567 133,777 1.5468 0.00%
2022-06-29 0 1.910 1.910 1.950 1.910 1.920 44,000 84,400 1.9182 1.535 1.535 1.567 1.535 1.543 54,755 1.5414 -0.52%
2022-06-28 0 1.920 1.920 1.950 1.910 1.920 96,000 183,760 1.9142 1.543 1.543 1.567 1.535 1.543 119,466 1.5382 0.00%
2022-06-27 0 1.920 1.920 1.950 1.900 1.970 312,000 598,540 1.9184 1.543 1.543 1.567 1.527 1.583 388,265 1.5416 0.52%
2022-06-24 0 1.910 1.900 1.920 1.900 1.930 172,000 328,680 1.9109 1.535 1.527 1.543 1.527 1.551 214,044 1.5356 -0.52%
2022-06-23 0 1.920 1.920 1.930 1.870 1.930 80,000 152,960 1.9120 1.543 1.543 1.551 1.503 1.551 99,555 1.5364 1.05%
2022-06-22 0 1.900 1.890 1.960 1.870 2.000 474,000 932,160 1.9666 1.527 1.519 1.575 1.503 1.607 589,864 1.5803 -5.00%
2022-06-21 0 2.000 2.000 2.010 1.930 2.020 144,000 287,860 1.9990 1.607 1.607 1.615 1.551 1.623 179,199 1.6064 0.00%
2022-06-20 0 2.000 1.920 2.000 1.930 2.020 130,000 259,100 1.9931 1.607 1.543 1.607 1.551 1.623 161,777 1.6016 2.56%
2022-06-17 0 1.950 1.900 1.960 1.950 1.980 28,000 55,140 1.9693 1.567 1.527 1.575 1.567 1.591 34,844 1.5825 -2.01%
2022-06-16 0 1.990 1.910 1.990 1.900 2.030 374,000 742,760 1.9860 1.599 1.535 1.599 1.527 1.631 465,420 1.5959 4.19%
2022-06-15 0 1.910 1.880 1.920 1.910 1.940 24,000 46,100 1.9208 1.535 1.511 1.543 1.535 1.559 29,867 1.5435 1.06%
2022-06-14 0 1.890 1.860 1.890 1.870 1.890 58,000 109,160 1.8821 1.519 1.495 1.519 1.503 1.519 72,177 1.5124 1.07%
2022-06-13 0 1.870 1.860 1.870 1.870 1.890 87,671 164,551 1.8769 1.503 1.495 1.503 1.503 1.519 109,101 1.5082 -0.53%
2022-06-10 0 1.880 1.880 1.920 1.880 1.900 50,000 94,240 1.8848 1.511 1.511 1.543 1.511 1.527 62,222 1.5146 -1.05%
2022-06-09 0 1.900 1.870 1.900 1.860 1.940 70,000 133,040 1.9006 1.527 1.503 1.527 1.495 1.559 87,111 1.5273 2.43%
2022-06-08 0 1.910 1.890 1.940 1.900 1.940 286,556 548,074 1.9126 1.491 1.475 1.514 1.483 1.514 367,175 1.4927 -1.55%
2022-06-07 0 1.940 1.890 1.950 1.920 1.950 34,000 65,980 1.9406 1.514 1.475 1.522 1.498 1.522 43,565 1.5145 0.52%
2022-06-06 0 1.930 1.890 1.930 1.920 1.930 134,000 257,000 1.9179 1.506 1.475 1.506 1.498 1.506 171,699 1.4968 2.12%
2022-06-02 0 1.890 1.870 1.890 1.860 1.900 56,000 105,500 1.8839 1.475 1.459 1.475 1.452 1.483 71,755 1.4703 -0.53%
2022-06-01 0 1.900 1.900 1.950 1.900 1.940 33,256 63,074 1.8966 1.483 1.483 1.522 1.483 1.514 42,612 1.4802 0.00%
2022-05-31 0 1.900 1.880 1.900 1.880 1.900 52,000 97,800 1.8808 1.483 1.467 1.483 1.467 1.483 66,629 1.4678 1.06%
2022-05-30 0 1.880 1.880 1.890 1.860 1.880 106,000 198,740 1.8749 1.467 1.467 1.475 1.452 1.467 135,822 1.4632 1.08%
2022-05-27 0 1.860 1.860 1.890 1.860 1.890 62,000 115,880 1.8690 1.452 1.452 1.475 1.452 1.475 79,443 1.4587 0.54%
2022-05-26 0 1.850 1.850 1.890 - - 0 0 - 1.444 1.444 1.475 - - 0 - 0.00%
2022-05-25 0 1.850 1.850 1.880 1.850 1.880 62,000 115,960 1.8703 1.444 1.444 1.467 1.444 1.467 79,443 1.4597 0.54%
2022-05-24 0 1.840 1.840 1.890 1.840 1.840 10,000 18,400 1.8400 1.436 1.436 1.475 1.436 1.436 12,813 1.4360 0.00%
2022-05-23 0 1.840 1.840 1.870 1.830 1.890 570,000 1,047,760 1.8382 1.436 1.436 1.459 1.428 1.475 730,362 1.4346 -1.60%
2022-05-20 0 1.870 1.860 1.900 1.860 1.930 467,349 871,795 1.8654 1.459 1.452 1.483 1.452 1.506 598,831 1.4558 1.08%
2022-05-19 0 1.850 1.840 1.860 1.830 1.860 258,000 474,960 1.8409 1.444 1.436 1.452 1.428 1.452 330,585 1.4367 -0.54%
2022-05-18 0 1.860 1.850 1.880 1.850 1.860 130,000 241,300 1.8562 1.452 1.444 1.467 1.444 1.452 166,574 1.4486 0.00%
2022-05-17 0 1.860 1.850 1.860 1.840 1.870 80,000 148,440 1.8555 1.452 1.444 1.452 1.436 1.459 102,507 1.4481 0.00%
2022-05-16 0 1.860 1.850 1.860 1.860 1.870 26,000 48,500 1.8654 1.452 1.444 1.452 1.452 1.459 33,315 1.4558 -0.53%
2022-05-13 0 1.870 1.820 1.870 1.860 1.870 66,000 123,160 1.8661 1.459 1.420 1.459 1.452 1.459 84,568 1.4563 1.08%
2022-05-12 0 1.850 1.850 1.870 1.790 1.880 76,000 140,080 1.8432 1.444 1.444 1.459 1.397 1.467 97,382 1.4385 -1.60%
2022-05-11 0 1.880 1.860 1.880 1.880 1.880 20,000 37,600 1.8800 1.467 1.452 1.467 1.467 1.467 25,627 1.4672 0.53%
2022-05-10 0 1.870 1.850 1.880 1.800 1.870 92,000 168,940 1.8363 1.459 1.444 1.467 1.405 1.459 117,883 1.4331 -1.06%
2022-05-06 0 1.890 1.890 1.920 1.890 1.890 20,000 37,800 1.8900 1.475 1.475 1.498 1.475 1.475 25,627 1.4750 -2.07%
2022-05-05 0 1.930 1.890 1.940 1.890 1.940 304,000 577,140 1.8985 1.506 1.475 1.514 1.475 1.514 389,526 1.4816 1.05%
2022-05-04 0 1.910 1.900 1.940 1.890 1.920 622,000 1,183,880 1.9033 1.491 1.483 1.514 1.475 1.498 796,991 1.4854 -2.05%
2022-05-03 0 1.950 1.940 1.960 1.920 1.950 628,000 1,214,620 1.9341 1.522 1.514 1.530 1.498 1.522 804,679 1.5094 -1.02%
2022-04-29 0 1.970 1.940 1.980 - - 0 0 - 1.537 1.514 1.545 - - 0 - 0.00%
2022-04-28 0 1.970 1.940 1.970 1.930 1.970 118,000 228,840 1.9393 1.537 1.514 1.537 1.506 1.537 151,198 1.5135 1.55%
2022-04-27 0 1.940 1.920 1.950 1.940 1.950 50,000 97,400 1.9480 1.514 1.498 1.522 1.514 1.522 64,067 1.5203 0.00%
2022-04-26 0 1.940 1.940 1.960 1.920 1.980 116,000 224,620 1.9364 1.514 1.514 1.530 1.498 1.545 148,635 1.5112 -1.52%
2022-04-25 0 1.970 1.960 1.990 1.940 1.990 102,000 199,120 1.9522 1.537 1.530 1.553 1.514 1.553 130,696 1.5235 -1.01%
2022-04-22 0 1.990 1.980 2.000 1.970 1.990 12,000 23,840 1.9867 1.553 1.545 1.561 1.537 1.553 15,376 1.5505 0.51%
2022-04-21 0 1.980 1.970 2.000 1.980 2.020 590,000 1,184,920 2.0083 1.545 1.537 1.561 1.545 1.576 755,988 1.5674 -1.00%
2022-04-20 0 2.000 1.950 2.000 1.990 2.010 416,000 832,100 2.0002 1.561 1.522 1.561 1.553 1.569 533,036 1.5611 0.00%
2022-04-19 0 2.000 1.980 2.000 1.940 2.000 570,000 1,136,840 1.9945 1.561 1.545 1.561 1.514 1.561 730,362 1.5565 -1.48%
2022-04-14 0 2.030 1.960 2.030 1.950 2.030 183,400 363,829 1.9838 1.584 1.530 1.584 1.522 1.584 234,997 1.5482 4.10%
2022-04-13 0 1.950 1.930 1.980 1.940 1.950 210,000 408,100 1.9433 1.522 1.506 1.545 1.514 1.522 269,081 1.5166 0.00%
2022-04-12 0 1.950 1.950 1.980 1.930 1.980 224,000 438,260 1.9565 1.522 1.522 1.545 1.506 1.545 287,019 1.5269 0.00%
2022-04-11 0 1.950 1.940 1.980 1.940 1.990 118,000 232,120 1.9671 1.522 1.514 1.545 1.514 1.553 151,198 1.5352 -2.01%
2022-04-08 0 1.990 1.950 1.990 1.960 2.000 42,000 82,560 1.9657 1.553 1.522 1.553 1.530 1.561 53,816 1.5341 1.53%
2022-04-07 0 1.960 1.950 1.960 1.950 1.990 550,000 1,077,620 1.9593 1.530 1.522 1.530 1.522 1.553 704,735 1.5291 0.51%
2022-04-06 0 1.950 1.930 1.970 1.900 2.000 387,386 745,874 1.9254 1.522 1.506 1.537 1.483 1.561 496,372 1.5027 -0.51%
2022-04-04 0 1.960 1.950 1.970 1.910 1.960 196,000 380,800 1.9429 1.530 1.522 1.537 1.491 1.530 251,142 1.5163 2.08%
2022-04-01 0 1.920 1.910 1.930 1.910 1.930 404,000 775,980 1.9207 1.498 1.491 1.506 1.491 1.506 517,660 1.4990 0.52%
2022-03-31 0 1.910 1.900 1.940 1.920 1.960 58,051 111,614 1.9227 1.491 1.483 1.514 1.498 1.530 74,383 1.5005 -1.04%
2022-03-30 0 1.930 1.920 1.940 1.900 1.950 728,000 1,398,440 1.9209 1.506 1.498 1.514 1.483 1.522 932,813 1.4992 -1.53%
2022-03-29 0 1.960 1.930 1.970 1.910 2.000 488,000 941,220 1.9287 1.530 1.506 1.537 1.491 1.561 625,292 1.5052 0.00%
2022-03-28 0 1.960 1.960 1.980 1.950 2.030 378,000 747,020 1.9762 1.530 1.530 1.545 1.522 1.584 484,345 1.5423 -3.45%
2022-03-25 0 2.030 1.980 2.050 1.950 2.030 138,000 277,360 2.0099 1.584 1.545 1.600 1.522 1.584 176,824 1.5686 1.00%
2022-03-24 0 2.010 1.980 2.020 1.950 2.010 58,000 114,620 1.9762 1.569 1.545 1.576 1.522 1.569 74,317 1.5423 1.52%
2022-03-23 0 1.980 1.980 2.030 1.980 2.050 24,000 47,960 1.9983 1.545 1.545 1.584 1.545 1.600 30,752 1.5596 -2.46%
2022-03-22 0 2.030 1.980 2.030 1.940 2.030 300,000 593,880 1.9796 1.584 1.545 1.584 1.514 1.584 384,401 1.5449 6.84%
2022-03-21 0 1.900 1.900 1.990 1.900 1.990 652,000 1,257,120 1.9281 1.483 1.483 1.553 1.483 1.553 835,431 1.5048 -5.00%
2022-03-18 0 2.000 1.970 2.020 2.000 2.000 16,004 31,607 1.9749 1.561 1.537 1.576 1.561 1.561 20,507 1.5413 0.00%
2022-03-17 0 2.000 1.990 2.020 1.930 2.000 278,000 547,580 1.9697 1.561 1.553 1.576 1.506 1.561 356,211 1.5372 2.56%
2022-03-16 0 1.950 1.860 1.950 1.840 1.990 292,000 544,380 1.8643 1.522 1.452 1.522 1.436 1.553 374,150 1.4550 3.17%
2022-03-15 0 1.890 1.850 1.920 1.850 2.030 178,000 334,140 1.8772 1.475 1.444 1.498 1.444 1.584 228,078 1.4650 -1.56%
2022-03-14 0 1.920 1.920 1.930 1.920 1.970 410,000 795,300 1.9398 1.498 1.498 1.506 1.498 1.537 525,348 1.5139 -3.52%
2022-03-11 0 1.990 1.980 2.010 1.980 2.010 118,700 236,558 1.9929 1.553 1.545 1.569 1.545 1.569 152,095 1.5553 -1.49%
2022-03-10 0 2.020 2.010 2.040 2.000 2.030 146,000 293,480 2.0101 1.576 1.569 1.592 1.561 1.584 187,075 1.5688 1.00%
2022-03-09 0 2.000 2.000 2.030 1.990 2.040 416,000 832,660 2.0016 1.561 1.561 1.584 1.553 1.592 533,036 1.5621 -0.50%
2022-03-08 0 2.010 2.000 2.040 2.010 2.050 294,000 594,340 2.0216 1.569 1.561 1.592 1.569 1.600 376,713 1.5777 -1.47%
2022-03-07 0 2.040 2.030 2.040 2.020 2.100 262,000 536,120 2.0463 1.592 1.584 1.592 1.576 1.639 335,710 1.5970 0.49%
2022-03-04 0 2.030 2.020 2.070 2.020 2.050 96,000 195,220 2.0335 1.584 1.576 1.616 1.576 1.600 123,008 1.5870 -0.49%
2022-03-03 0 2.040 2.030 2.070 2.030 2.050 24,020 49,102 2.0442 1.592 1.584 1.616 1.584 1.600 30,778 1.5954 0.99%
2022-03-02 0 2.020 2.010 2.050 2.000 2.060 472,000 956,600 2.0267 1.576 1.569 1.600 1.561 1.608 604,791 1.5817 -2.42%
2022-03-01 0 2.070 2.070 2.100 2.050 2.080 50,000 103,360 2.0672 1.616 1.616 1.639 1.600 1.623 64,067 1.6133 -0.48%
2022-02-28 0 2.080 2.040 2.080 2.060 2.090 18,000 37,460 2.0811 1.623 1.592 1.623 1.608 1.631 23,064 1.6242 -0.48%
2022-02-25 0 2.090 2.060 2.100 2.060 2.090 6,000 12,480 2.0800 1.631 1.608 1.639 1.608 1.631 7,688 1.6233 1.95%
2022-02-24 0 2.050 2.040 2.080 2.040 2.160 256,000 535,420 2.0915 1.600 1.592 1.623 1.592 1.686 328,022 1.6323 -2.38%
2022-02-23 0 2.100 2.090 2.140 2.100 2.110 14,000 29,400 2.1000 1.639 1.631 1.670 1.639 1.647 17,939 1.6389 -0.47%
2022-02-22 0 2.110 2.100 2.110 2.100 2.180 1,040,000 2,233,340 2.1474 1.647 1.639 1.647 1.639 1.701 1,332,590 1.6759 -0.94%
2022-02-21 0 2.130 2.100 2.130 2.120 2.150 136,000 290,280 2.1344 1.662 1.639 1.662 1.655 1.678 174,262 1.6658 -0.93%
2022-02-18 0 2.150 2.130 2.150 2.130 2.180 264,000 566,600 2.1462 1.678 1.662 1.678 1.662 1.701 338,273 1.6750 -2.27%
2022-02-17 0 2.200 2.100 2.200 2.050 2.200 444,000 955,600 2.1523 1.717 1.639 1.717 1.600 1.717 568,913 1.6797 6.80%
2022-02-16 0 2.060 2.050 2.060 2.050 2.100 84,000 174,080 2.0724 1.608 1.600 1.608 1.600 1.639 107,632 1.6174 -1.90%
2022-02-15 0 2.100 2.040 2.120 2.020 2.100 92,000 192,640 2.0939 1.639 1.592 1.655 1.576 1.639 117,883 1.6342 3.45%
2022-02-14 0 2.030 2.020 2.100 2.020 2.070 74,000 150,960 2.0400 1.584 1.576 1.639 1.576 1.616 94,819 1.5921 -2.40%
2022-02-11 0 2.080 2.070 2.130 2.060 2.120 136,000 286,660 2.1078 1.623 1.616 1.662 1.608 1.655 174,262 1.6450 1.46%
2022-02-10 0 2.050 2.050 2.100 2.050 2.070 70,000 143,960 2.0566 1.600 1.600 1.639 1.600 1.616 89,694 1.6050 -2.38%
2022-02-09 0 2.100 2.090 2.150 2.090 2.090 10,000 20,900 2.0900 1.639 1.631 1.678 1.631 1.631 12,813 1.6311 0.96%
2022-02-08 0 2.080 2.080 2.110 2.080 2.120 164,000 345,320 2.1056 1.623 1.623 1.647 1.623 1.655 210,139 1.6433 0.00%
2022-02-07 0 2.080 2.050 2.090 2.040 2.120 387,722 798,610 2.0597 1.623 1.600 1.631 1.592 1.655 496,802 1.6075 1.96%
2022-02-04 0 2.040 2.040 2.070 2.020 2.060 194,000 393,440 2.0280 1.592 1.592 1.616 1.576 1.608 248,579 1.5828 -0.49%
2022-01-31 0 2.050 2.020 2.060 - - 0 0 - 1.600 1.576 1.608 - - 0 - 0.00%
2022-01-28 0 2.050 2.030 2.060 2.010 2.050 118,000 240,120 2.0349 1.600 1.584 1.608 1.569 1.600 151,198 1.5881 0.00%
2022-01-27 0 2.050 2.030 2.070 2.000 2.060 436,000 886,260 2.0327 1.600 1.584 1.616 1.561 1.608 558,663 1.5864 1.49%
2022-01-26 0 2.020 2.010 2.060 2.010 2.010 360,000 723,600 2.0100 1.576 1.569 1.608 1.569 1.569 461,281 1.5687 0.50%
2022-01-25 0 2.010 2.010 2.050 2.010 2.070 336,000 677,380 2.0160 1.569 1.569 1.600 1.569 1.616 430,529 1.5734 -0.50%
2022-01-24 0 2.020 2.020 2.060 2.010 2.080 494,000 1,004,060 2.0325 1.576 1.576 1.608 1.569 1.623 632,980 1.5862 -0.49%
2022-01-21 0 2.030 2.020 2.060 2.030 2.060 14,000 28,540 2.0386 1.584 1.576 1.608 1.584 1.608 17,939 1.5910 -1.46%
2022-01-20 0 2.060 2.030 2.070 2.010 2.080 244,000 497,320 2.0382 1.608 1.584 1.616 1.569 1.623 312,646 1.5907 1.48%
2022-01-19 0 2.030 2.030 2.060 2.000 2.070 250,000 503,760 2.0150 1.584 1.584 1.608 1.561 1.616 320,334 1.5726 0.00%
2022-01-18 0 2.030 2.030 2.060 2.010 2.070 86,000 174,420 2.0281 1.584 1.584 1.608 1.569 1.616 110,195 1.5828 -1.93%
2022-01-17 0 2.070 2.030 2.080 2.040 2.090 44,000 90,220 2.0505 1.616 1.584 1.623 1.592 1.631 56,379 1.6002 1.47%
2022-01-14 0 2.040 2.020 2.080 2.010 2.040 718,000 1,451,980 2.0223 1.592 1.576 1.623 1.569 1.592 919,999 1.5782 -1.45%
2022-01-13 0 2.070 2.030 2.070 2.010 2.070 662,000 1,344,960 2.0317 1.616 1.584 1.616 1.569 1.616 848,244 1.5856 0.00%
2022-01-12 0 2.070 2.070 2.080 2.070 2.140 150,540 314,919 2.0919 1.616 1.616 1.623 1.616 1.670 192,892 1.6326 -1.90%
2022-01-11 0 2.110 2.090 2.100 2.080 2.150 582,000 1,222,640 2.1008 1.647 1.631 1.639 1.623 1.678 745,738 1.6395 0.96%
2022-01-10 0 2.090 2.090 2.130 2.050 2.170 286,000 602,560 2.1069 1.631 1.631 1.662 1.600 1.694 366,462 1.6443 -4.57%
2022-01-07 0 2.190 2.160 2.190 2.040 2.200 2,948,000 6,237,920 2.1160 1.709 1.686 1.709 1.592 1.717 3,777,379 1.6514 8.96%
2022-01-06 0 2.010 2.010 2.040 1.990 2.080 1,100,000 2,206,540 2.0059 1.569 1.569 1.592 1.553 1.623 1,409,470 1.5655 0.50%
2022-01-05 0 2.000 2.000 2.050 2.000 2.050 328,000 661,780 2.0176 1.561 1.561 1.600 1.561 1.600 420,278 1.5746 -2.44%
2022-01-04 0 2.050 2.030 2.060 2.020 2.080 166,000 339,260 2.0437 1.600 1.584 1.608 1.576 1.623 212,702 1.5950 0.49%
2022-01-03 0 2.040 2.030 2.070 2.000 2.090 302,591 614,164 2.0297 1.592 1.584 1.616 1.561 1.631 387,721 1.5840 -2.39%
2021-12-31 0 2.090 2.030 2.090 - - 0 0 - 1.631 1.584 1.631 - - 0 - 0.00%
2021-12-30 0 2.090 2.010 2.090 2.000 2.100 153,452 307,320 2.0027 1.631 1.569 1.631 1.561 1.639 196,624 1.5630 3.98%
2021-12-29 0 2.010 2.010 2.100 2.010 2.030 176,000 356,040 2.0230 1.569 1.569 1.639 1.569 1.584 225,515 1.5788 -3.37%
2021-12-28 0 2.080 2.040 2.080 2.030 2.100 28,000 57,600 2.0571 1.623 1.592 1.623 1.584 1.639 35,877 1.6055 -0.95%
2021-12-24 0 2.100 2.060 2.110 2.050 2.100 214,000 439,300 2.0528 1.639 1.608 1.647 1.600 1.639 274,206 1.6021 -0.47%
2021-12-23 0 2.110 2.090 2.110 2.090 2.110 32,000 67,040 2.0950 1.647 1.631 1.647 1.631 1.647 41,003 1.6350 1.44%
2021-12-22 0 2.080 2.080 2.110 2.050 2.120 300,262 625,537 2.0833 1.623 1.623 1.647 1.600 1.655 384,737 1.6259 -0.48%
2021-12-21 0 2.090 2.070 2.100 2.070 2.120 196,000 413,440 2.1094 1.631 1.616 1.639 1.616 1.655 251,142 1.6462 1.95%
2021-12-20 0 2.050 2.050 2.100 2.020 2.150 408,000 838,400 2.0549 1.600 1.600 1.639 1.576 1.678 522,785 1.6037 -4.65%
2021-12-17 0 2.150 2.140 2.180 2.150 2.230 296,000 641,580 2.1675 1.678 1.670 1.701 1.678 1.740 379,275 1.6916 -2.27%
2021-12-16 0 2.200 2.150 2.200 2.160 2.250 480,000 1,057,780 2.2037 1.717 1.678 1.717 1.686 1.756 615,041 1.7199 3.29%
2021-12-15 0 2.130 2.130 2.150 2.130 2.290 246,000 534,340 2.1721 1.662 1.662 1.678 1.662 1.787 315,209 1.6952 0.47%
2021-12-14 0 2.120 2.130 2.150 2.120 2.180 376,000 813,060 2.1624 1.655 1.662 1.678 1.655 1.701 481,782 1.6876 -1.40%
2021-12-13 0 2.150 2.150 2.180 2.150 2.290 90,000 198,380 2.2042 1.678 1.678 1.701 1.678 1.787 115,320 1.7203 -0.92%
2021-12-10 0 2.170 2.170 2.180 2.150 2.220 422,000 915,020 2.1683 1.694 1.694 1.701 1.678 1.733 540,724 1.6922 -0.46%
2021-12-09 0 2.180 2.180 2.210 2.130 2.240 196,000 426,980 2.1785 1.701 1.701 1.725 1.662 1.748 251,142 1.7002 0.46%
2021-12-08 0 2.170 2.170 2.200 2.170 2.260 116,000 253,640 2.1866 1.694 1.694 1.717 1.694 1.764 148,635 1.7065 -0.91%
2021-12-07 0 2.190 2.160 2.200 2.150 2.260 106,000 235,040 2.2174 1.709 1.686 1.717 1.678 1.764 135,822 1.7305 1.39%
2021-12-06 0 2.160 2.160 2.180 2.120 2.290 804,000 1,730,380 2.1522 1.686 1.686 1.701 1.655 1.787 1,030,194 1.6797 -4.00%
2021-12-03 0 2.250 2.250 2.280 2.200 2.320 608,000 1,353,980 2.2269 1.756 1.756 1.779 1.717 1.811 779,052 1.7380 -2.17%
2021-12-02 0 2.300 2.280 2.300 2.250 2.380 866,000 1,996,420 2.3053 1.795 1.779 1.795 1.756 1.857 1,109,637 1.7992 -3.77%
2021-12-01 0 2.390 2.380 2.400 2.340 2.500 622,000 1,511,620 2.4303 1.865 1.857 1.873 1.826 1.951 796,991 1.8967 2.14%
2021-11-30 0 2.340 2.300 2.340 2.250 2.470 744,000 1,742,980 2.3427 1.826 1.795 1.826 1.756 1.928 953,314 1.8283 -4.10%
2021-11-29 0 2.440 2.380 2.440 2.350 2.560 1,826,000 4,499,100 2.4639 1.904 1.857 1.904 1.834 1.998 2,339,720 1.9229 -0.41%
2021-11-26 0 2.450 2.430 2.450 2.390 2.550 3,482,033 8,647,643 2.4835 1.912 1.896 1.912 1.865 1.990 4,461,655 1.9382 0.82%
2021-11-25 0 2.430 2.400 2.430 2.180 2.460 6,402,625 15,176,981 2.3704 1.896 1.873 1.896 1.701 1.920 8,203,915 1.8500 13.02%
2021-11-24 0 2.150 2.100 2.150 2.080 2.190 336,000 719,180 2.1404 1.678 1.639 1.678 1.623 1.709 430,529 1.6705 0.94%
2021-11-23 0 2.130 2.120 2.140 2.070 2.220 1,965,192 4,234,115 2.1546 1.662 1.655 1.670 1.616 1.733 2,518,071 1.6815 1.43%
2021-11-22 0 2.100 2.050 2.100 1.960 2.180 2,614,000 5,416,860 2.0722 1.639 1.600 1.639 1.530 1.701 3,349,413 1.6173 11.11%
2021-11-19 0 1.890 1.890 1.960 1.880 1.890 50,000 94,300 1.8860 1.475 1.475 1.530 1.467 1.475 64,067 1.4719 2.16%
2021-11-18 0 1.850 1.830 1.850 1.850 1.850 20,000 37,000 1.8500 1.444 1.428 1.444 1.444 1.444 25,627 1.4438 -1.07%
2021-11-17 0 1.870 1.810 1.870 1.870 1.890 76,000 142,760 1.8784 1.459 1.413 1.459 1.459 1.475 97,382 1.4660 -1.06%
2021-11-16 0 1.890 1.890 1.950 1.870 1.890 18,000 33,820 1.8789 1.475 1.475 1.522 1.459 1.475 23,064 1.4664 1.07%
2021-11-15 0 1.870 1.850 1.870 - - 0 0 - 1.459 1.444 1.459 - - 0 - 0.00%
2021-11-12 0 1.870 1.850 1.870 1.870 1.870 2,000 3,740 1.8700 1.459 1.444 1.459 1.459 1.459 2,563 1.4594 0.00%
2021-11-11 0 1.870 1.850 1.870 1.870 1.870 10,000 18,700 1.8700 1.459 1.444 1.459 1.459 1.459 12,813 1.4594 0.00%
2021-11-10 0 1.870 1.840 1.880 1.870 1.870 64,000 119,680 1.8700 1.459 1.436 1.467 1.459 1.459 82,006 1.4594 0.54%
2021-11-09 0 1.860 1.840 1.860 - - 473 879 1.8584 1.452 1.436 1.452 - - 606 1.4503 -0.53%
2021-11-08 0 1.870 1.850 1.870 - - 2,000 3,680 1.8400 1.459 1.444 1.459 - - 2,563 1.4360 0.00%
2021-11-05 0 1.870 1.860 1.880 1.840 1.870 130,000 242,540 1.8657 1.459 1.452 1.467 1.436 1.459 166,574 1.4561 -0.53%
2021-11-04 0 1.880 1.860 1.880 - - 0 0 - 1.467 1.452 1.467 - - 0 - 0.00%
2021-11-03 0 1.880 1.870 1.880 1.860 1.880 106,000 197,360 1.8619 1.467 1.459 1.467 1.452 1.467 135,822 1.4531 0.00%
2021-11-02 0 1.880 1.870 1.890 1.870 1.900 174,000 326,440 1.8761 1.467 1.459 1.475 1.459 1.483 222,952 1.4642 0.00%
2021-11-01 0 1.880 1.880 1.900 1.860 1.900 40,000 75,420 1.8855 1.467 1.467 1.483 1.452 1.483 51,253 1.4715 -1.05%
2021-10-29 0 1.900 1.900 1.950 1.900 1.900 2,000 3,800 1.9000 1.483 1.483 1.522 1.483 1.483 2,563 1.4828 0.00%
2021-10-28 0 1.900 1.900 1.910 1.900 1.900 34,000 64,600 1.9000 1.483 1.483 1.491 1.483 1.483 43,565 1.4828 -0.52%
2021-10-27 0 1.910 1.910 2.000 1.910 1.920 100,000 191,220 1.9122 1.491 1.491 1.561 1.491 1.498 128,134 1.4923 -0.52%
2021-10-26 0 1.920 1.910 2.060 1.910 1.920 120,000 229,860 1.9155 1.498 1.491 1.608 1.491 1.498 153,760 1.4949 -1.03%
2021-10-25 0 1.940 1.940 1.950 1.910 1.940 20,000 38,440 1.9220 1.514 1.514 1.522 1.491 1.514 25,627 1.5000 0.52%
2021-10-22 0 1.930 1.930 1.970 1.920 1.920 110,000 211,200 1.9200 1.506 1.506 1.537 1.498 1.498 140,947 1.4984 -1.03%
2021-10-21 0 1.950 1.930 1.950 1.920 1.950 122,000 234,900 1.9254 1.522 1.506 1.522 1.498 1.522 156,323 1.5027 0.52%
2021-10-20 0 1.940 1.940 1.950 1.910 1.940 296,000 570,000 1.9257 1.514 1.514 1.522 1.491 1.514 379,275 1.5029 0.52%
2021-10-19 0 1.930 1.920 1.950 1.910 1.950 160,000 307,200 1.9200 1.506 1.498 1.522 1.491 1.522 205,014 1.4984 -1.03%
2021-10-18 0 1.950 1.920 1.970 1.900 1.950 236,000 454,480 1.9258 1.522 1.498 1.537 1.483 1.522 302,395 1.5029 2.63%
2021-10-15 0 1.900 1.890 1.970 - - 0 0 - 1.483 1.475 1.537 - - 0 - 0.00%
2021-10-12 0 1.900 1.900 1.930 1.900 1.930 28,000 53,440 1.9086 1.483 1.483 1.506 1.483 1.506 35,877 1.4895 -1.55%
2021-10-11 0 1.930 1.930 2.000 - - 0 0 - 1.506 1.506 1.561 - - 0 - 0.00%
2021-10-08 0 1.930 1.930 2.070 1.930 1.940 40,000 77,380 1.9345 1.506 1.506 1.616 1.506 1.514 51,253 1.5098 -1.03%
2021-10-07 0 1.950 1.930 1.970 1.890 1.950 130,621 249,947 1.9135 1.522 1.506 1.537 1.475 1.522 167,369 1.4934 3.17%
2021-10-06 0 1.890 1.890 1.930 1.890 1.900 94,000 177,960 1.8932 1.475 1.475 1.506 1.475 1.483 120,446 1.4775 0.00%
2021-10-05 0 1.890 1.890 1.910 1.860 1.880 28,000 52,600 1.8786 1.475 1.475 1.491 1.452 1.467 35,877 1.4661 -1.05%
2021-10-04 0 1.910 1.850 1.920 1.910 1.910 32,000 61,120 1.9100 1.491 1.444 1.498 1.491 1.491 41,003 1.4906 0.00%
2021-09-30 0 1.910 1.890 1.910 1.900 1.920 448,000 855,540 1.9097 1.491 1.475 1.491 1.483 1.498 574,039 1.4904 0.53%
2021-09-29 0 1.900 1.900 1.920 1.900 1.900 134,050 254,692 1.9000 1.483 1.483 1.498 1.483 1.483 171,763 1.4828 -1.04%
2021-09-28 0 1.920 1.910 1.920 1.900 1.950 204,000 390,560 1.9145 1.498 1.491 1.498 1.483 1.522 261,393 1.4942 0.00%
2021-09-27 0 1.920 1.910 1.940 1.900 1.920 182,233 348,240 1.9110 1.498 1.491 1.514 1.483 1.498 233,502 1.4914 0.00%
2021-09-24 0 1.920 1.910 1.940 1.900 1.950 144,000 276,850 1.9226 1.498 1.491 1.514 1.483 1.522 184,512 1.5004 -1.54%
2021-09-23 0 1.950 1.910 1.960 1.900 1.960 84,000 161,900 1.9274 1.522 1.491 1.530 1.483 1.530 107,632 1.5042 0.52%
2021-09-21 0 1.940 1.920 1.950 1.810 1.950 240,000 452,280 1.8845 1.514 1.498 1.522 1.413 1.522 307,521 1.4707 1.57%
2021-09-20 0 1.910 1.900 1.950 1.850 1.960 608,000 1,158,440 1.9053 1.491 1.483 1.522 1.444 1.530 779,052 1.4870 -1.55%
2021-09-17 0 1.940 1.940 1.960 1.940 1.960 56,000 109,100 1.9482 1.514 1.514 1.530 1.514 1.530 71,755 1.5205 0.00%
2021-09-16 0 1.940 1.940 1.970 1.930 1.980 354,000 689,100 1.9466 1.514 1.514 1.537 1.506 1.545 453,593 1.5192 -2.02%
2021-09-15 0 1.980 1.980 2.040 1.970 2.020 154,000 306,000 1.9870 1.545 1.545 1.592 1.537 1.576 197,326 1.5507 -1.98%
2021-09-14 0 2.020 2.020 2.040 2.010 2.060 132,000 267,220 2.0244 1.576 1.576 1.592 1.569 1.608 169,136 1.5799 -1.46%
2021-09-13 0 2.050 2.050 2.070 2.050 2.050 24,000 49,200 2.0500 1.600 1.600 1.616 1.600 1.600 30,752 1.5999 0.00%
2021-09-10 0 2.050 2.020 2.050 2.010 2.050 12,000 24,200 2.0167 1.600 1.576 1.600 1.569 1.600 15,376 1.5739 1.49%
2021-09-09 0 2.020 2.010 2.030 2.010 2.090 236,000 478,760 2.0286 1.576 1.569 1.584 1.569 1.631 302,395 1.5832 -3.35%
2021-09-08 0 2.090 2.060 2.090 2.040 2.120 504,000 1,048,380 2.0801 1.631 1.608 1.631 1.592 1.655 645,793 1.6234 2.45%
2021-09-07 0 2.040 2.010 2.040 2.030 2.050 128,000 261,640 2.0441 1.592 1.569 1.592 1.584 1.600 164,011 1.5953 0.49%
2021-09-06 0 2.030 1.990 2.040 2.000 2.030 144,000 288,660 2.0046 1.584 1.553 1.592 1.561 1.584 184,512 1.5644 0.00%
2021-09-03 0 2.030 1.990 2.030 1.980 2.050 234,000 468,860 2.0037 1.584 1.553 1.584 1.545 1.600 299,833 1.5637 0.50%
2021-09-02 0 2.020 1.990 2.030 1.980 2.030 298,000 597,860 2.0062 1.576 1.553 1.584 1.545 1.584 381,838 1.5657 -1.46%
2021-09-01 0 2.050 2.020 2.050 2.020 2.060 64,000 129,680 2.0263 1.600 1.576 1.600 1.576 1.608 82,006 1.5814 0.00%
2021-08-31 0 2.050 2.010 2.050 2.050 2.050 252,000 516,600 2.0500 1.600 1.569 1.600 1.600 1.600 322,897 1.5999 0.00%
2021-08-30 0 2.050 2.020 2.050 2.020 2.070 338,000 692,680 2.0493 1.600 1.576 1.600 1.576 1.616 433,092 1.5994 -1.91%
2021-08-27 0 2.090 2.080 2.090 2.090 2.100 326,000 683,640 2.0971 1.631 1.623 1.631 1.631 1.639 417,716 1.6366 -0.48%
2021-08-26 0 2.100 2.070 2.100 2.080 2.130 1,262,000 2,655,000 2.1038 1.639 1.616 1.639 1.623 1.662 1,617,046 1.6419 0.96%
2021-08-25 0 2.080 2.070 2.090 2.060 2.080 580,000 1,202,780 2.0738 1.623 1.616 1.631 1.608 1.623 743,175 1.6184 0.00%
2021-08-24 0 2.080 2.080 2.110 2.080 2.100 34,000 71,240 2.0953 1.623 1.623 1.647 1.623 1.639 43,565 1.6352 -0.48%
2021-08-23 0 2.090 2.070 2.100 2.070 2.150 82,000 171,960 2.0971 1.631 1.616 1.639 1.616 1.678 105,070 1.6366 0.97%
2021-08-20 0 2.070 2.060 2.100 2.040 2.110 638,000 1,326,640 2.0794 1.616 1.608 1.639 1.592 1.647 817,492 1.6228 -1.43%
2021-08-19 0 2.100 2.070 2.090 2.050 2.100 1,086,000 2,243,300 2.0657 1.639 1.616 1.631 1.600 1.639 1,391,531 1.6121 3.45%
2021-08-18 0 2.030 2.030 2.070 2.030 2.110 282,000 575,880 2.0421 1.584 1.584 1.616 1.584 1.647 361,337 1.5937 -2.87%
2021-08-17 0 2.090 2.050 2.090 2.000 2.180 834,000 1,740,820 2.0873 1.631 1.600 1.631 1.561 1.701 1,068,634 1.6290 6.09%
2021-08-16 0 1.970 1.970 1.990 1.970 2.030 388,477 776,574 1.9990 1.537 1.537 1.553 1.537 1.584 497,770 1.5601 -2.96%
2021-08-13 0 2.030 2.010 2.040 1.990 2.060 152,000 306,960 2.0195 1.584 1.569 1.592 1.553 1.608 194,763 1.5761 -2.40%
2021-08-12 0 2.080 2.050 2.080 2.060 2.090 400,000 827,600 2.0690 1.623 1.600 1.623 1.608 1.631 512,534 1.6147 -0.48%
2021-08-11 0 2.090 2.060 2.090 2.070 2.090 262,000 546,420 2.0856 1.631 1.608 1.631 1.616 1.631 335,710 1.6277 0.48%
2021-08-10 0 2.080 2.070 2.090 2.020 2.140 478,000 985,340 2.0614 1.623 1.616 1.631 1.576 1.670 612,479 1.6088 0.48%
2021-08-09 0 2.070 2.060 2.070 2.040 2.380 931,890 2,001,039 2.1473 1.616 1.608 1.616 1.592 1.857 1,194,064 1.6758 4.55%
2021-08-06 0 1.980 1.950 1.980 1.930 1.980 414,000 809,300 1.9548 1.545 1.522 1.545 1.506 1.545 530,473 1.5256 3.13%
2021-08-05 0 1.920 1.900 1.920 1.920 1.940 238,000 461,040 1.9371 1.498 1.483 1.498 1.498 1.514 304,958 1.5118 0.00%
2021-08-04 0 1.920 1.880 1.920 1.840 1.920 226,000 425,240 1.8816 1.498 1.467 1.498 1.436 1.498 289,582 1.4685 2.67%
2021-08-03 0 1.870 1.820 1.940 - - 0 0 - 1.459 1.420 1.514 - - 0 - 0.00%
2021-08-02 0 1.870 1.820 1.920 - - 0 0 - 1.459 1.420 1.498 - - 0 - 0.00%
2021-07-30 0 1.870 1.830 1.940 1.810 1.870 236,000 431,980 1.8304 1.459 1.428 1.514 1.413 1.459 302,395 1.4285 1.63%
2021-07-29 0 1.840 1.830 1.870 1.840 1.840 66,000 121,440 1.8400 1.436 1.428 1.459 1.436 1.436 84,568 1.4360 1.66%
2021-07-28 0 1.810 1.810 1.850 1.810 1.840 292,000 531,100 1.8188 1.413 1.413 1.444 1.413 1.436 374,150 1.4195 0.00%
2021-07-27 0 1.810 1.810 1.840 1.810 1.850 551,035 1,016,473 1.8447 1.413 1.413 1.436 1.413 1.444 706,061 1.4396 -2.69%
2021-07-26 0 1.860 1.860 1.880 1.860 1.910 286,000 536,340 1.8753 1.452 1.452 1.467 1.452 1.491 366,462 1.4636 -1.06%
2021-07-23 0 1.880 1.880 1.950 1.870 1.900 30,000 56,500 1.8833 1.467 1.467 1.522 1.459 1.483 38,440 1.4698 -4.08%
2021-07-22 0 1.960 1.930 1.960 1.950 1.960 130,000 253,920 1.9532 1.530 1.506 1.530 1.522 1.530 166,574 1.5244 1.03%
2021-07-21 0 1.940 1.930 1.940 1.900 1.950 94,000 182,480 1.9413 1.514 1.506 1.514 1.483 1.522 120,446 1.5150 0.52%
2021-07-20 0 1.930 1.900 1.950 1.910 1.960 518,000 1,001,680 1.9337 1.506 1.483 1.522 1.491 1.530 663,732 1.5092 -1.03%
2021-07-19 0 1.950 1.950 1.960 1.870 2.060 346,000 663,260 1.9169 1.522 1.522 1.530 1.459 1.608 443,342 1.4960 3.17%
2021-07-16 0 1.890 1.880 1.920 - - 0 0 - 1.475 1.467 1.498 - - 0 - 0.00%
2021-07-15 0 1.890 1.860 1.890 1.900 1.900 202,000 383,800 1.9000 1.475 1.452 1.475 1.483 1.483 258,830 1.4828 2.72%
2021-07-14 0 1.840 1.840 1.880 - - 0 0 - 1.436 1.436 1.467 - - 0 - 1.10%
2021-07-13 0 1.820 1.820 1.850 1.820 1.850 468,000 860,940 1.8396 1.420 1.420 1.444 1.420 1.444 599,665 1.4357 -2.67%
2021-07-12 0 1.870 1.850 1.870 1.870 1.890 140,000 262,900 1.8779 1.459 1.444 1.459 1.459 1.475 179,387 1.4655 2.75%
2021-07-09 0 1.820 1.820 1.880 1.810 1.830 270,000 493,160 1.8265 1.420 1.420 1.467 1.413 1.428 345,961 1.4255 0.00%
2021-07-08 0 1.820 1.820 1.840 1.820 1.830 50,000 91,220 1.8244 1.420 1.420 1.436 1.420 1.428 64,067 1.4238 -2.67%
2021-07-07 0 1.870 1.850 1.880 1.850 1.870 132,000 245,040 1.8564 1.459 1.444 1.467 1.444 1.459 169,136 1.4488 0.54%
2021-07-06 0 1.860 1.780 1.890 1.830 1.860 62,000 114,340 1.8442 1.452 1.389 1.475 1.428 1.452 79,443 1.4393 -0.53%
2021-07-05 0 1.870 1.850 1.880 1.860 1.870 46,000 85,800 1.8652 1.459 1.444 1.467 1.452 1.459 58,941 1.4557 1.08%
2021-07-02 0 1.850 1.850 1.870 1.840 1.860 96,000 177,660 1.8506 1.444 1.444 1.459 1.436 1.452 123,008 1.4443 -2.12%
2021-06-30 0 1.890 1.860 1.890 1.840 1.890 224,000 417,340 1.8631 1.475 1.452 1.475 1.436 1.475 287,019 1.4540 0.53%
2021-06-29 0 1.880 1.880 1.910 1.880 1.910 348,000 658,580 1.8925 1.467 1.467 1.491 1.467 1.491 445,905 1.4770 -2.08%
2021-06-28 0 1.920 1.900 1.940 1.900 1.920 26,000 49,680 1.9108 1.498 1.483 1.514 1.483 1.498 33,315 1.4912 0.00%
2021-06-25 0 1.920 1.910 1.950 1.900 1.930 262,000 503,260 1.9208 1.498 1.491 1.522 1.483 1.506 335,710 1.4991 0.52%
2021-06-24 0 1.910 1.910 1.920 1.910 1.920 12,000 22,960 1.9133 1.491 1.491 1.498 1.491 1.498 15,376 1.4932 0.00%
2021-06-23 0 1.910 1.900 1.930 1.900 1.920 56,000 107,340 1.9168 1.491 1.483 1.506 1.483 1.498 71,755 1.4959 -0.52%
2021-06-22 0 1.920 1.900 1.930 1.900 1.930 36,000 68,500 1.9028 1.498 1.483 1.506 1.483 1.506 46,128 1.4850 0.00%
2021-06-21 0 1.920 1.910 1.940 1.920 1.920 92,000 176,640 1.9200 1.498 1.491 1.514 1.498 1.498 117,883 1.4984 0.00%
2021-06-18 0 1.920 1.920 1.950 1.920 1.950 256,000 495,560 1.9358 1.498 1.498 1.522 1.498 1.522 328,022 1.5108 -2.54%
2021-06-17 0 1.970 1.930 1.970 1.950 1.970 44,000 85,960 1.9536 1.537 1.506 1.537 1.522 1.537 56,379 1.5247 1.03%
2021-06-16 0 1.950 1.920 1.950 1.910 1.950 64,000 122,960 1.9213 1.522 1.498 1.522 1.491 1.522 82,006 1.4994 0.00%
2021-06-15 0 1.950 1.940 1.970 - - 0 0 - 1.522 1.514 1.537 - - 0 - 0.00%
2021-06-11 0 1.950 1.950 1.970 - - 0 0 - 1.522 1.522 1.537 - - 0 - 1.04%
2021-06-10 0 1.930 1.920 1.960 1.930 1.940 132,000 255,080 1.9324 1.506 1.498 1.530 1.506 1.514 169,136 1.5081 -1.03%
2021-06-09 0 1.950 1.930 1.960 1.930 1.960 231,323 447,917 1.9363 1.522 1.506 1.530 1.506 1.530 296,403 1.5112 -1.02%
2021-06-08 0 1.970 1.960 1.970 1.950 1.990 26,000 50,860 1.9562 1.537 1.530 1.537 1.522 1.553 33,315 1.5267 0.00%
2021-06-07 0 1.970 1.940 1.990 - - 0 0 - 1.537 1.514 1.553 - - 0 - 0.00%
2021-06-04 0 1.970 1.940 1.970 1.940 1.970 206,000 401,200 1.9476 1.537 1.514 1.537 1.514 1.537 263,955 1.5200 1.03%
2021-06-03 0 1.950 1.950 1.980 1.930 1.950 144,000 280,640 1.9489 1.522 1.522 1.545 1.506 1.522 184,512 1.5210 0.78%
2021-06-02 0 1.990 1.970 1.990 1.970 1.990 329,008 651,495 1.9802 1.510 1.495 1.510 1.495 1.510 433,552 1.5027 0.51%
2021-06-01 0 1.980 1.970 2.010 1.950 1.980 1,204,189 2,370,972 1.9689 1.503 1.495 1.525 1.480 1.503 1,586,828 1.4942 0.51%
2021-05-31 0 1.970 1.950 1.980 1.960 1.970 38,000 74,560 1.9621 1.495 1.480 1.503 1.487 1.495 50,075 1.4890 -0.51%
2021-05-28 0 1.980 1.960 1.980 1.950 2.000 136,000 269,180 1.9793 1.503 1.487 1.503 1.480 1.518 179,215 1.5020 0.00%
2021-05-27 0 1.980 1.970 2.000 1.980 2.000 72,810 145,031 1.9919 1.503 1.495 1.518 1.503 1.518 95,946 1.5116 0.51%
2021-05-26 0 1.970 1.970 1.990 1.960 1.990 301,350 595,185 1.9751 1.495 1.495 1.510 1.487 1.510 397,106 1.4988 1.03%
2021-05-25 0 1.950 1.940 1.960 1.940 1.950 64,000 124,700 1.9484 1.480 1.472 1.487 1.472 1.480 84,336 1.4786 1.04%
2021-05-24 0 1.930 1.930 1.940 1.930 1.950 131,492 253,865 1.9306 1.465 1.465 1.472 1.465 1.480 173,274 1.4651 0.00%
2021-05-21 0 1.930 1.910 1.930 1.920 1.940 128,000 246,900 1.9289 1.465 1.449 1.465 1.457 1.472 168,673 1.4638 0.52%
2021-05-20 0 1.920 1.900 1.930 1.910 1.920 48,000 91,880 1.9142 1.457 1.442 1.465 1.449 1.457 63,252 1.4526 -0.52%
2021-05-18 0 1.930 1.930 1.950 1.890 1.930 168,000 320,800 1.9095 1.465 1.465 1.480 1.434 1.465 221,383 1.4491 1.58%
2021-05-17 0 1.900 1.890 1.900 1.870 1.950 894,000 1,700,260 1.9019 1.442 1.434 1.442 1.419 1.480 1,178,074 1.4433 -1.04%
2021-05-14 0 1.920 1.900 1.920 1.890 1.930 70,000 133,240 1.9034 1.457 1.442 1.457 1.434 1.465 92,243 1.4444 -0.52%
2021-05-13 0 1.930 1.890 1.940 1.860 1.950 428,000 809,480 1.8913 1.465 1.434 1.472 1.411 1.480 564,000 1.4352 -0.52%
2021-05-12 0 1.940 1.940 1.960 1.910 1.950 442,000 853,440 1.9309 1.472 1.472 1.487 1.449 1.480 582,448 1.4653 -1.52%
2021-05-11 0 1.970 1.950 1.980 1.930 1.990 306,000 599,240 1.9583 1.495 1.480 1.503 1.465 1.510 403,233 1.4861 -0.51%
2021-05-10 0 1.980 1.980 2.000 1.970 1.990 164,000 324,700 1.9799 1.503 1.503 1.518 1.495 1.510 216,112 1.5025 0.00%
2021-05-07 0 1.980 1.970 2.000 1.980 2.000 444,000 882,380 1.9873 1.503 1.495 1.518 1.503 1.518 585,084 1.5081 -0.50%
2021-05-06 0 1.990 1.970 2.000 - - 0 0 - 1.510 1.495 1.518 - - 0 - 0.00%
2021-05-05 0 1.990 1.970 2.000 1.990 2.020 412,000 821,900 1.9949 1.510 1.495 1.518 1.510 1.533 542,916 1.5139 1.02%
2021-05-04 0 1.970 1.960 1.990 1.970 2.000 50,000 99,400 1.9880 1.495 1.487 1.510 1.495 1.518 65,888 1.5086 0.51%
2021-05-03 0 1.960 1.960 2.000 1.960 2.020 130,000 259,720 1.9978 1.487 1.487 1.518 1.487 1.533 171,308 1.5161 -0.51%
2021-04-30 0 1.970 1.960 2.000 1.950 1.980 50,000 98,580 1.9716 1.495 1.487 1.518 1.480 1.503 65,888 1.4962 -2.48%
2021-04-29 0 2.020 1.980 2.020 1.950 2.040 230,000 459,980 1.9999 1.533 1.503 1.533 1.480 1.548 303,084 1.5177 3.59%
2021-04-28 0 1.950 1.940 1.950 1.910 1.950 252,000 484,700 1.9234 1.480 1.472 1.480 1.449 1.480 332,075 1.4596 0.00%
2021-04-27 0 1.950 1.930 1.950 1.920 1.950 336,000 649,620 1.9334 1.480 1.465 1.480 1.457 1.480 442,766 1.4672 0.52%
2021-04-26 0 1.940 1.930 1.950 1.920 1.980 1,324,000 2,569,100 1.9404 1.472 1.465 1.480 1.457 1.503 1,744,710 1.4725 -2.02%
2021-04-23 0 1.980 1.970 1.980 1.950 1.980 454,000 890,440 1.9613 1.503 1.495 1.503 1.480 1.503 598,261 1.4884 -1.00%
2021-04-22 0 2.000 1.990 2.000 1.940 2.000 822,153 1,613,975 1.9631 1.518 1.510 1.518 1.472 1.518 1,083,397 1.4897 0.50%
2021-04-21 0 1.990 1.980 2.000 1.950 2.010 332,000 658,080 1.9822 1.510 1.503 1.518 1.480 1.525 437,495 1.5042 1.53%
2021-04-20 0 1.960 1.960 1.980 1.940 1.990 1,376,000 2,701,000 1.9629 1.487 1.487 1.503 1.472 1.510 1,813,233 1.4896 -1.51%
2021-04-19 0 1.990 1.980 2.000 1.950 1.990 88,000 173,180 1.9680 1.510 1.503 1.518 1.480 1.510 115,963 1.4934 1.02%
2021-04-16 0 1.970 1.970 2.000 1.910 2.010 826,000 1,618,280 1.9592 1.495 1.495 1.518 1.449 1.525 1,088,467 1.4868 -2.48%
2021-04-15 0 2.020 1.980 2.040 1.900 2.020 352,000 681,960 1.9374 1.533 1.503 1.548 1.442 1.533 463,850 1.4702 0.00%
2021-04-14 0 2.020 2.010 2.040 2.020 2.020 74,000 149,480 2.0200 1.533 1.525 1.548 1.533 1.533 97,514 1.5329 -0.98%
2021-04-13 0 2.040 2.020 2.040 - - 0 0 - 1.548 1.533 1.548 - - 0 - -0.49%
2021-04-12 0 2.050 2.010 2.040 2.030 2.030 4,540 9,194 2.0251 1.556 1.525 1.548 1.540 1.540 5,983 1.5368 0.00%
2021-04-09 0 2.050 2.040 2.050 2.010 2.050 230,000 468,380 2.0364 1.556 1.548 1.556 1.525 1.556 303,084 1.5454 0.00%
2021-04-08 0 2.050 2.050 2.060 2.040 2.050 82,000 168,080 2.0498 1.556 1.556 1.563 1.548 1.556 108,056 1.5555 -0.49%
2021-04-07 0 2.060 2.040 2.080 1.980 2.090 272,000 560,360 2.0601 1.563 1.548 1.578 1.503 1.586 358,430 1.5634 4.57%
2021-04-01 0 1.970 1.960 1.990 1.960 1.990 136,000 269,380 1.9807 1.495 1.487 1.510 1.487 1.510 179,215 1.5031 1.03%
2021-03-31 0 1.950 1.950 1.970 1.900 2.010 696,000 1,351,040 1.9411 1.480 1.480 1.495 1.442 1.525 917,159 1.4731 -2.01%
2021-03-30 0 1.990 1.990 2.010 1.980 2.020 362,551 721,879 1.9911 1.510 1.510 1.525 1.503 1.533 477,754 1.5110 -1.00%
2021-03-29 0 2.010 1.980 2.010 1.970 2.040 1,026,000 2,048,740 1.9968 1.525 1.503 1.525 1.495 1.548 1,352,018 1.5153 -3.37%
2021-03-26 0 2.080 2.050 2.140 2.080 2.100 66,000 137,960 2.0903 1.578 1.556 1.624 1.578 1.594 86,972 1.5863 -0.95%
2021-03-25 0 2.100 2.090 2.130 2.090 2.120 58,000 121,860 2.1010 1.594 1.586 1.616 1.586 1.609 76,430 1.5944 -0.94%
2021-03-24 0 2.120 2.100 2.120 2.060 2.140 454,000 960,720 2.1161 1.609 1.594 1.609 1.563 1.624 598,261 1.6059 -0.93%
2021-03-23 0 2.140 2.120 2.170 2.120 2.180 112,000 241,280 2.1543 1.624 1.609 1.647 1.609 1.654 147,589 1.6348 -2.28%
2021-03-22 0 2.190 2.170 2.190 2.150 2.200 168,000 368,060 2.1908 1.662 1.647 1.662 1.632 1.670 221,383 1.6625 1.86%
2021-03-19 0 2.150 2.130 2.150 2.120 2.160 246,000 527,260 2.1433 1.632 1.616 1.632 1.609 1.639 324,168 1.6265 -0.46%
2021-03-18 0 2.160 2.150 2.160 2.120 2.170 570,000 1,227,400 2.1533 1.639 1.632 1.639 1.609 1.647 751,121 1.6341 0.93%
2021-03-17 0 2.140 2.120 2.140 2.100 2.170 648,000 1,390,860 2.1464 1.624 1.609 1.624 1.594 1.647 853,906 1.6288 1.90%
2021-03-16 0 2.100 2.080 2.100 2.010 2.100 2,144,000 4,462,580 2.0814 1.594 1.578 1.594 1.525 1.594 2,825,270 1.5795 2.94%
2021-03-15 0 2.040 2.030 2.040 2.040 2.050 14,000 28,600 2.0429 1.548 1.540 1.548 1.548 1.556 18,449 1.5503 0.49%
2021-03-12 0 2.030 2.030 2.060 2.030 2.050 32,000 65,440 2.0450 1.540 1.540 1.563 1.540 1.556 42,168 1.5519 -1.46%
2021-03-11 0 2.060 2.000 2.070 2.020 2.070 20,000 40,600 2.0300 1.563 1.518 1.571 1.533 1.571 26,355 1.5405 1.98%
2021-03-10 0 2.020 2.010 2.070 2.000 2.030 284,000 571,860 2.0136 1.533 1.525 1.571 1.518 1.540 374,243 1.5280 0.00%
2021-03-09 0 2.020 2.020 2.030 2.000 2.050 140,000 281,840 2.0131 1.533 1.533 1.540 1.518 1.556 184,486 1.5277 -1.94%
2021-03-08 0 2.060 2.040 2.060 2.040 2.100 100,000 208,220 2.0822 1.563 1.548 1.563 1.548 1.594 131,776 1.5801 -0.96%
2021-03-05 0 2.080 2.040 2.080 2.000 2.080 158,000 321,560 2.0352 1.578 1.548 1.578 1.518 1.578 208,206 1.5444 -0.95%
2021-03-04 0 2.100 2.090 2.100 2.070 2.120 267,890 562,216 2.0987 1.594 1.586 1.594 1.571 1.609 353,014 1.5926 -0.47%
2021-03-03 0 2.110 2.120 2.150 2.100 2.160 126,000 267,160 2.1203 1.601 1.609 1.632 1.594 1.639 166,037 1.6090 -0.94%
2021-03-02 0 2.130 2.110 2.130 2.110 2.130 212,000 450,980 2.1273 1.616 1.601 1.616 1.601 1.616 279,364 1.6143 -0.93%
2021-03-01 0 2.150 2.120 2.150 2.100 2.150 154,000 326,840 2.1223 1.632 1.609 1.632 1.594 1.632 202,935 1.6106 0.47%
2021-02-26 0 2.140 2.130 2.140 2.130 2.190 352,000 763,580 2.1693 1.624 1.616 1.624 1.616 1.662 463,850 1.6462 -0.93%
2021-02-25 0 2.160 2.150 2.170 2.140 2.220 456,000 983,000 2.1557 1.639 1.632 1.647 1.624 1.685 600,897 1.6359 0.00%
2021-02-24 0 2.160 2.140 2.160 2.120 2.160 116,000 250,400 2.1586 1.639 1.624 1.639 1.609 1.639 152,860 1.6381 -0.46%
2021-02-23 0 2.170 2.170 2.190 2.160 2.170 198,000 429,120 2.1673 1.647 1.647 1.662 1.639 1.647 260,916 1.6447 -0.46%
2021-02-22 0 2.180 2.170 2.190 2.140 2.180 418,000 902,760 2.1597 1.654 1.647 1.662 1.624 1.654 550,822 1.6389 -1.36%
2021-02-19 0 2.210 2.200 2.210 2.180 2.220 74,000 163,320 2.2070 1.677 1.670 1.677 1.654 1.685 97,514 1.6748 0.45%
2021-02-18 0 2.200 2.190 2.200 2.180 2.200 110,000 241,680 2.1971 1.670 1.662 1.670 1.654 1.670 144,953 1.6673 -0.90%
2021-02-17 0 2.220 2.220 2.230 2.200 2.230 178,000 395,180 2.2201 1.685 1.685 1.692 1.670 1.692 234,561 1.6848 -0.45%
2021-02-16 0 2.230 2.220 2.230 2.200 2.240 568,000 1,261,620 2.2212 1.692 1.685 1.692 1.670 1.700 748,486 1.6856 0.45%
2021-02-11 0 2.220 2.200 2.240 - - 0 0 - 1.685 1.670 1.700 - - 0 - 0.00%
2021-02-10 0 2.220 2.180 2.240 2.220 2.250 252,750 565,990 2.2393 1.685 1.654 1.700 1.685 1.707 333,063 1.6993 -0.45%
2021-02-09 0 2.230 2.210 2.230 2.180 2.230 194,000 430,160 2.2173 1.692 1.677 1.692 1.654 1.692 255,645 1.6826 0.45%
2021-02-08 0 2.220 2.210 2.240 2.200 2.270 294,000 657,940 2.2379 1.685 1.677 1.700 1.670 1.723 387,420 1.6983 0.00%
2021-02-05 0 2.220 2.200 2.230 2.210 2.240 328,000 728,260 2.2203 1.685 1.670 1.692 1.677 1.700 432,224 1.6849 0.45%
2021-02-04 0 2.210 2.210 2.260 2.150 2.270 271,195 606,649 2.2369 1.677 1.677 1.715 1.632 1.723 357,369 1.6975 -2.21%
2021-02-03 0 2.260 2.240 2.260 2.240 2.290 197,792 446,020 2.2550 1.715 1.700 1.715 1.700 1.738 260,642 1.7112 -1.31%
2021-02-02 0 2.290 2.230 2.300 2.220 2.290 407,121 916,932 2.2522 1.738 1.692 1.745 1.685 1.738 536,486 1.7091 3.15%
2021-02-01 0 2.220 2.210 2.240 2.210 2.250 106,004 236,768 2.2336 1.685 1.677 1.700 1.677 1.707 139,687 1.6950 0.00%
2021-01-29 0 2.220 2.220 2.230 2.200 2.260 238,000 532,120 2.2358 1.685 1.685 1.692 1.670 1.715 313,626 1.6967 -0.89%
2021-01-28 0 2.240 2.230 2.250 2.220 2.270 312,002 700,744 2.2460 1.700 1.692 1.707 1.685 1.723 411,143 1.7044 -1.75%
2021-01-27 0 2.280 2.270 2.290 2.230 2.290 698,930 1,592,591 2.2786 1.730 1.723 1.738 1.692 1.738 921,020 1.7292 2.24%
2021-01-26 0 2.230 2.230 2.250 2.120 2.240 402,000 888,340 2.2098 1.692 1.692 1.707 1.609 1.700 529,738 1.6769 1.36%
2021-01-25 0 2.200 2.200 2.230 2.190 2.260 854,000 1,898,160 2.2227 1.670 1.670 1.692 1.662 1.715 1,125,364 1.6867 2.80%
2021-01-22 0 2.140 2.140 2.150 2.140 2.170 426,000 919,180 2.1577 1.624 1.624 1.632 1.624 1.647 561,364 1.6374 -0.93%
2021-01-21 0 2.160 2.160 2.200 2.100 2.220 726,000 1,591,740 2.1925 1.639 1.639 1.670 1.594 1.685 956,691 1.6638 0.93%
2021-01-20 0 2.140 2.120 2.140 2.010 2.200 1,206,000 2,569,120 2.1303 1.624 1.609 1.624 1.525 1.670 1,589,214 1.6166 4.39%
2021-01-19 0 2.050 2.030 2.050 2.000 2.110 911,711 1,892,513 2.0758 1.556 1.540 1.556 1.518 1.601 1,201,413 1.5752 1.99%
2021-01-18 0 2.010 2.020 2.050 1.980 2.130 614,924 1,256,417 2.0432 1.525 1.533 1.556 1.503 1.616 810,320 1.5505 1.52%
2021-01-15 0 1.980 1.950 1.980 - - 0 0 - 1.503 1.480 1.503 - - 0 - 0.00%
2021-01-14 0 1.980 1.950 1.990 1.930 2.010 152,000 302,640 1.9911 1.503 1.480 1.510 1.465 1.525 200,299 1.5109 1.54%
2021-01-13 0 1.950 1.950 1.960 1.930 1.950 46,000 89,500 1.9457 1.480 1.480 1.487 1.465 1.480 60,617 1.4765 -2.50%
2021-01-12 0 2.000 1.950 2.010 1.950 2.060 475,411 949,020 1.9962 1.518 1.480 1.525 1.480 1.563 626,476 1.5149 2.56%
2021-01-11 0 1.950 1.940 1.970 1.940 1.980 548,000 1,077,640 1.9665 1.480 1.472 1.495 1.472 1.503 722,131 1.4923 -1.52%
2021-01-08 0 1.980 1.960 1.990 1.920 2.000 633,620 1,251,690 1.9755 1.503 1.487 1.510 1.457 1.518 834,957 1.4991 0.51%
2021-01-07 0 1.970 1.950 1.980 1.960 2.000 434,000 859,380 1.9801 1.495 1.480 1.503 1.487 1.518 571,906 1.5027 -0.51%
2021-01-06 0 1.980 1.960 1.980 1.960 2.010 752,000 1,490,720 1.9823 1.503 1.487 1.503 1.487 1.525 990,953 1.5043 -1.49%
2021-01-05 0 2.010 1.990 2.010 1.860 2.070 1,240,000 2,477,720 1.9982 1.525 1.510 1.525 1.411 1.571 1,634,018 1.5163 6.91%
2021-01-04 0 1.880 1.880 1.890 1.850 1.900 1,020,000 1,923,100 1.8854 1.427 1.427 1.434 1.404 1.442 1,344,112 1.4308 -2.08%
2020-12-31 0 1.920 1.870 1.920 1.820 1.930 156,000 295,620 1.8950 1.457 1.419 1.457 1.381 1.465 205,570 1.4381 1.59%
2020-12-30 0 1.890 1.880 1.890 1.880 1.890 276,000 521,000 1.8877 1.434 1.427 1.434 1.427 1.434 363,701 1.4325 0.53%
2020-12-29 0 1.880 1.880 1.900 1.880 1.900 760,000 1,437,100 1.8909 1.427 1.427 1.442 1.427 1.442 1,001,495 1.4350 0.00%
2020-12-28 0 1.880 1.870 1.890 1.880 1.960 694,000 1,323,360 1.9069 1.427 1.419 1.434 1.427 1.487 914,523 1.4470 -1.05%
2020-12-24 0 1.900 1.880 1.900 1.880 1.880 40,000 75,360 1.8840 1.442 1.427 1.442 1.427 1.427 52,710 1.4297 1.06%
2020-12-23 0 1.880 1.880 1.900 1.880 1.970 366,000 697,240 1.9050 1.427 1.427 1.442 1.427 1.495 482,299 1.4457 1.62%
2020-12-22 0 1.850 1.840 1.870 1.850 1.910 640,598 1,203,738 1.8791 1.404 1.396 1.419 1.404 1.449 844,152 1.4260 -4.64%
2020-12-21 0 1.940 1.920 1.930 1.910 1.950 384,540 745,009 1.9374 1.472 1.457 1.465 1.449 1.480 506,730 1.4702 0.00%
2020-12-18 0 1.940 1.920 1.960 1.850 2.030 1,913,884 3,690,252 1.9281 1.472 1.457 1.487 1.404 1.540 2,522,033 1.4632 3.19%
2020-12-17 0 1.880 1.850 1.880 1.720 1.900 2,327,319 4,265,141 1.8326 1.427 1.404 1.427 1.305 1.442 3,066,840 1.3907 8.05%
2020-12-16 0 1.740 1.700 1.740 1.700 1.750 590,000 1,012,320 1.7158 1.320 1.290 1.320 1.290 1.328 777,476 1.3021 1.16%
2020-12-15 0 1.720 1.690 1.720 1.690 1.730 624,000 1,066,140 1.7086 1.305 1.282 1.305 1.282 1.313 822,280 1.2966 0.58%
2020-12-14 0 1.710 1.700 1.710 1.670 1.730 524,000 888,820 1.6962 1.298 1.290 1.298 1.267 1.313 690,504 1.2872 1.18%
2020-12-11 0 1.690 1.680 1.690 1.670 1.690 164,000 274,780 1.6755 1.282 1.275 1.282 1.267 1.282 216,112 1.2715 0.00%
2020-12-10 0 1.690 1.670 1.690 1.660 1.690 168,000 281,840 1.6776 1.282 1.267 1.282 1.260 1.282 221,383 1.2731 0.60%
2020-12-09 0 1.680 1.680 1.690 1.670 1.700 102,000 171,840 1.6847 1.275 1.275 1.282 1.267 1.290 134,411 1.2785 -0.59%
2020-12-08 0 1.690 1.670 1.700 1.650 1.700 292,000 491,680 1.6838 1.282 1.267 1.290 1.252 1.290 384,785 1.2778 0.00%
2020-12-07 0 1.690 1.680 1.690 1.680 1.700 420,000 711,220 1.6934 1.282 1.275 1.282 1.275 1.290 553,458 1.2850 -0.59%
2020-12-04 0 1.700 1.680 1.700 1.670 1.700 314,000 531,620 1.6931 1.290 1.275 1.290 1.267 1.290 413,776 1.2848 1.19%
2020-12-03 0 1.680 1.650 1.680 1.680 1.690 416,000 700,320 1.6835 1.275 1.252 1.275 1.275 1.282 548,187 1.2775 -0.59%
2020-12-02 0 1.690 1.670 1.690 1.680 1.730 290,052 489,666 1.6882 1.282 1.267 1.282 1.275 1.313 382,218 1.2811 0.60%
2020-12-01 0 1.680 1.660 1.680 1.610 1.690 436,000 730,060 1.6744 1.275 1.260 1.275 1.222 1.282 574,542 1.2707 1.82%
2020-11-30 0 1.650 1.630 1.650 1.630 1.690 250,000 411,560 1.6462 1.252 1.237 1.252 1.237 1.282 329,439 1.2493 0.00%
2020-11-27 0 1.650 1.610 1.650 1.600 1.650 270,000 440,020 1.6297 1.252 1.222 1.252 1.214 1.252 355,794 1.2367 2.48%
2020-11-26 0 1.610 1.600 1.610 1.600 1.630 310,000 501,360 1.6173 1.222 1.214 1.222 1.214 1.237 408,505 1.2273 -1.23%
2020-11-25 0 1.630 1.610 1.630 1.590 1.630 257,711 416,189 1.6149 1.237 1.222 1.237 1.207 1.237 339,600 1.2255 1.24%
2020-11-24 0 1.610 1.580 1.610 1.580 1.610 282,000 448,060 1.5889 1.222 1.199 1.222 1.199 1.222 371,607 1.2057 0.00%
2020-11-23 0 1.610 1.590 1.610 1.590 1.620 164,000 262,740 1.6021 1.222 1.207 1.222 1.207 1.229 216,112 1.2158 0.62%
2020-11-20 0 1.600 1.590 1.600 1.570 1.600 154,000 245,620 1.5949 1.214 1.207 1.214 1.191 1.214 202,935 1.2103 0.00%
2020-11-19 0 1.600 1.580 1.600 1.570 1.600 168,000 265,520 1.5805 1.214 1.199 1.214 1.191 1.214 221,383 1.1994 0.63%
2020-11-18 0 1.590 1.570 1.590 1.560 1.590 54,000 84,620 1.5670 1.207 1.191 1.207 1.184 1.207 71,159 1.1892 0.00%
2020-11-17 0 1.590 1.570 1.590 1.570 1.590 126,000 198,200 1.5730 1.207 1.191 1.207 1.191 1.207 166,037 1.1937 1.27%
2020-11-16 0 1.570 1.570 1.600 1.570 1.600 64,000 101,720 1.5894 1.191 1.191 1.214 1.191 1.214 84,336 1.2061 -1.87%
2020-11-13 0 1.600 1.580 1.600 1.570 1.600 186,349 296,376 1.5904 1.214 1.199 1.214 1.191 1.214 245,563 1.2069 2.56%
2020-11-12 0 1.560 1.560 1.580 1.560 1.590 118,000 185,540 1.5724 1.184 1.184 1.199 1.184 1.207 155,495 1.1932 -1.89%
2020-11-11 0 1.590 1.570 1.600 1.570 1.600 180,000 284,780 1.5821 1.207 1.191 1.214 1.191 1.214 237,196 1.2006 -0.62%
2020-11-10 0 1.600 1.570 1.600 1.560 1.600 72,000 113,040 1.5700 1.214 1.191 1.214 1.184 1.214 94,878 1.1914 1.91%
2020-11-09 0 1.570 1.570 1.580 1.550 1.590 348,000 546,840 1.5714 1.191 1.191 1.199 1.176 1.207 458,579 1.1925 0.00%
2020-11-06 0 1.570 1.550 1.570 1.550 1.570 42,000 65,260 1.5538 1.191 1.176 1.191 1.176 1.191 55,346 1.1791 -0.63%
2020-11-05 0 1.580 1.560 1.580 1.530 1.580 292,000 451,780 1.5472 1.199 1.184 1.199 1.161 1.199 384,785 1.1741 0.64%
2020-11-04 0 1.570 1.540 1.580 1.530 1.570 144,000 221,980 1.5415 1.191 1.169 1.199 1.161 1.191 189,757 1.1698 -0.63%
2020-11-03 0 1.580 1.560 1.580 1.540 1.580 356,000 549,020 1.5422 1.199 1.184 1.199 1.169 1.199 469,121 1.1703 1.94%
2020-11-02 0 1.550 1.550 1.560 1.530 1.560 226,000 350,340 1.5502 1.176 1.176 1.184 1.161 1.184 297,813 1.1764 -0.64%
2020-10-30 0 1.560 1.550 1.560 1.560 1.570 74,000 115,740 1.5641 1.184 1.176 1.184 1.184 1.191 97,514 1.1869 -0.64%
2020-10-29 0 1.570 1.530 1.570 1.480 1.570 208,000 320,100 1.5389 1.191 1.161 1.191 1.123 1.191 274,093 1.1679 -0.63%
2020-10-28 0 1.580 1.580 1.600 1.560 1.560 2,000 3,120 1.5600 1.199 1.199 1.214 1.184 1.184 2,636 1.1838 -0.63%
2020-10-27 0 1.590 1.560 1.590 1.550 1.590 192,000 301,320 1.5694 1.207 1.184 1.207 1.176 1.207 253,009 1.1909 0.00%
2020-10-23 0 1.590 1.570 1.600 1.570 1.600 66,000 104,620 1.5852 1.207 1.191 1.214 1.191 1.214 86,972 1.2029 -0.62%
2020-10-22 0 1.600 1.580 1.600 - - 0 0 - 1.214 1.199 1.214 - - 0 - 0.00%
2020-10-21 0 1.600 1.580 1.610 1.580 1.620 6,000 9,600 1.6000 1.214 1.199 1.222 1.199 1.229 7,907 1.2142 0.00%
2020-10-20 0 1.600 1.570 1.600 1.560 1.690 562,000 892,440 1.5880 1.214 1.191 1.214 1.184 1.282 740,579 1.2051 2.56%
2020-10-19 0 1.560 1.560 1.600 1.560 1.600 78,000 124,320 1.5938 1.184 1.184 1.214 1.184 1.214 102,785 1.2095 -1.27%
2020-10-16 0 1.580 1.570 1.590 1.560 1.580 84,000 132,600 1.5786 1.199 1.191 1.207 1.184 1.199 110,692 1.1979 0.00%
2020-10-15 0 1.580 1.560 1.580 1.560 1.580 44,000 68,900 1.5659 1.199 1.184 1.199 1.184 1.199 57,981 1.1883 0.00%
2020-10-14 0 1.580 1.570 1.580 1.560 1.610 226,000 354,540 1.5688 1.199 1.191 1.199 1.184 1.222 297,813 1.1905 -0.63%
2020-10-12 0 1.590 1.580 1.600 1.580 1.600 191,941 303,929 1.5835 1.207 1.199 1.214 1.199 1.214 252,932 1.2016 -0.62%
2020-10-09 0 1.600 1.560 1.600 1.570 1.600 267,452 422,636 1.5802 1.214 1.184 1.214 1.191 1.214 352,437 1.1992 0.00%
2020-10-08 0 1.600 1.570 1.600 1.530 1.610 210,000 329,700 1.5700 1.214 1.191 1.214 1.161 1.222 276,729 1.1914 0.00%
2020-10-07 0 1.600 1.560 1.600 1.600 1.600 2,000 3,200 1.6000 1.214 1.184 1.214 1.214 1.214 2,636 1.2142 0.63%
2020-10-06 0 1.590 1.540 1.590 1.570 1.590 108,000 170,220 1.5761 1.207 1.169 1.207 1.191 1.207 142,318 1.1961 1.27%
2020-10-05 0 1.570 1.530 1.570 1.510 1.580 371,401 573,949 1.5454 1.191 1.161 1.191 1.146 1.199 489,416 1.1727 0.64%
2020-09-30 0 1.560 1.530 1.560 1.550 1.570 84,101 131,013 1.5578 1.184 1.161 1.184 1.176 1.191 110,825 1.1822 0.00%
2020-09-29 0 1.560 1.530 1.570 1.560 1.570 32,000 49,940 1.5606 1.184 1.161 1.191 1.184 1.191 42,168 1.1843 1.96%
2020-09-28 0 1.530 1.530 1.550 1.530 1.570 6,000 9,260 1.5433 1.161 1.161 1.176 1.161 1.191 7,907 1.1712 -0.65%
2020-09-25 0 1.540 1.520 1.540 1.510 1.540 70,000 106,540 1.5220 1.169 1.153 1.169 1.146 1.169 92,243 1.1550 -1.28%
2020-09-24 0 1.560 1.540 1.570 1.510 1.560 48,152 74,448 1.5461 1.184 1.169 1.191 1.146 1.184 63,453 1.1733 -1.89%
2020-09-23 0 1.590 1.570 1.600 1.570 1.630 20,000 32,280 1.6140 1.207 1.191 1.214 1.191 1.237 26,355 1.2248 -1.24%
2020-09-22 0 1.610 1.560 1.610 1.560 1.610 118,000 184,960 1.5675 1.222 1.184 1.222 1.184 1.222 155,495 1.1895 2.55%
2020-09-21 0 1.570 1.560 1.570 1.570 1.590 66,000 104,200 1.5788 1.191 1.184 1.191 1.191 1.207 86,972 1.1981 -1.87%
2020-09-18 0 1.600 1.600 1.610 1.590 1.610 126,000 201,600 1.6000 1.214 1.214 1.222 1.207 1.222 166,037 1.2142 -0.62%
2020-09-17 0 1.610 1.590 1.620 1.590 1.610 14,000 22,380 1.5986 1.222 1.207 1.229 1.207 1.222 18,449 1.2131 0.62%
2020-09-16 0 1.600 1.590 1.610 1.600 1.610 58,000 92,900 1.6017 1.214 1.207 1.222 1.214 1.222 76,430 1.2155 -0.62%
2020-09-15 0 1.610 1.610 1.620 1.610 1.610 64,751 104,219 1.6095 1.222 1.222 1.229 1.222 1.222 85,326 1.2214 -0.62%
2020-09-14 0 1.620 1.600 1.620 - - 4,000 6,400 1.6000 1.229 1.214 1.229 - - 5,271 1.2142 0.00%
2020-09-11 0 1.620 1.600 1.620 - - 0 0 - 1.229 1.214 1.229 - - 0 - 0.00%
2020-09-10 0 1.620 1.600 1.620 1.600 1.630 158,000 252,960 1.6010 1.229 1.214 1.229 1.214 1.237 208,206 1.2150 0.00%
2020-09-09 0 1.620 1.600 1.630 1.590 1.630 18,000 28,760 1.5978 1.229 1.214 1.237 1.207 1.237 23,720 1.2125 0.62%
2020-09-08 0 1.610 1.610 1.620 1.600 1.620 28,000 44,980 1.6064 1.222 1.222 1.229 1.214 1.229 36,897 1.2191 0.00%
2020-09-07 0 1.610 1.600 1.630 1.600 1.610 96,000 154,120 1.6054 1.222 1.214 1.237 1.214 1.222 126,505 1.2183 0.00%
2020-09-04 0 1.610 1.610 1.620 1.580 1.620 120,000 192,400 1.6033 1.222 1.222 1.229 1.199 1.229 158,131 1.2167 -1.23%
2020-09-03 0 1.630 1.610 1.630 1.630 1.670 18,000 29,460 1.6367 1.237 1.222 1.237 1.237 1.267 23,720 1.2420 1.24%
2020-09-02 0 1.610 1.610 1.620 1.600 1.620 154,000 248,500 1.6136 1.222 1.222 1.229 1.214 1.229 202,935 1.2245 -1.83%
2020-09-01 0 1.640 1.620 1.640 1.620 1.640 40,000 65,380 1.6345 1.245 1.229 1.245 1.229 1.245 52,710 1.2404 0.00%
2020-08-31 0 1.640 1.630 1.650 1.630 1.660 226,000 372,260 1.6472 1.245 1.237 1.252 1.237 1.260 297,813 1.2500 1.23%
2020-08-28 0 1.620 1.610 1.630 1.620 1.620 10,000 16,200 1.6200 1.229 1.222 1.237 1.229 1.229 13,178 1.2294 -0.61%
2020-08-27 0 1.630 1.610 1.640 1.600 1.630 88,000 141,120 1.6036 1.237 1.222 1.245 1.214 1.237 115,963 1.2169 0.00%
2020-08-26 0 1.630 1.610 1.630 1.600 1.640 112,000 180,840 1.6146 1.237 1.222 1.237 1.214 1.245 147,589 1.2253 1.24%
2020-08-25 0 1.610 1.610 1.630 1.610 1.640 24,000 39,140 1.6308 1.222 1.222 1.237 1.222 1.245 31,626 1.2376 -1.23%
2020-08-24 0 1.630 1.610 1.630 1.600 1.640 34,000 54,740 1.6100 1.237 1.222 1.237 1.214 1.245 44,804 1.2218 0.62%
2020-08-21 0 1.620 1.610 1.640 1.610 1.640 82,000 132,520 1.6161 1.229 1.222 1.245 1.222 1.245 108,056 1.2264 0.00%
2020-08-20 0 1.620 1.610 1.630 1.600 1.650 200,000 322,640 1.6132 1.229 1.222 1.237 1.214 1.252 263,551 1.2242 -2.41%
2020-08-19 0 1.660 1.620 1.660 1.670 1.680 6,000 10,060 1.6767 1.260 1.229 1.260 1.267 1.275 7,907 1.2724 0.00%
2020-08-18 0 1.660 1.640 1.670 1.640 1.720 62,000 104,640 1.6877 1.260 1.245 1.267 1.245 1.305 81,701 1.2808 1.22%
2020-08-17 0 1.640 1.610 1.640 1.590 1.650 214,050 344,057 1.6074 1.245 1.222 1.245 1.207 1.252 282,066 1.2198 1.86%
2020-08-14 0 1.610 1.600 1.620 1.600 1.630 186,000 300,540 1.6158 1.222 1.214 1.229 1.214 1.237 245,103 1.2262 -0.62%
2020-08-13 0 1.620 1.600 1.630 1.600 1.630 85,350 137,793 1.6144 1.229 1.214 1.237 1.214 1.237 112,471 1.2251 0.00%
2020-08-12 0 1.620 1.610 1.630 1.600 1.620 282,704 452,905 1.6020 1.229 1.222 1.237 1.214 1.229 372,535 1.2157 0.00%
2020-08-11 0 1.620 1.620 1.640 1.610 1.640 432,270 702,369 1.6248 1.229 1.229 1.245 1.222 1.245 569,627 1.2330 -1.82%
2020-08-10 0 1.650 1.640 1.660 1.640 1.650 25,028 41,196 1.6460 1.252 1.245 1.260 1.245 1.252 32,981 1.2491 -1.20%
2020-08-07 0 1.670 1.650 1.680 1.670 1.700 12,000 20,100 1.6750 1.267 1.252 1.275 1.267 1.290 15,813 1.2711 0.60%
2020-08-06 0 1.660 1.650 1.700 1.660 1.660 8,000 13,280 1.6600 1.260 1.252 1.290 1.260 1.260 10,542 1.2597 0.00%
2020-08-05 0 1.660 1.650 1.670 1.650 1.670 22,000 36,540 1.6609 1.260 1.252 1.267 1.252 1.267 28,991 1.2604 0.00%
2020-08-04 0 1.660 1.640 1.680 1.660 1.690 32,000 53,640 1.6763 1.260 1.245 1.275 1.260 1.282 42,168 1.2720 1.22%
2020-08-03 0 1.640 1.640 1.660 1.630 1.630 2,000 3,260 1.6300 1.245 1.245 1.260 1.237 1.237 2,636 1.2370 -0.61%
2020-07-31 0 1.650 1.640 1.670 1.640 1.680 8,000 13,220 1.6525 1.252 1.245 1.267 1.245 1.275 10,542 1.2540 0.00%
2020-07-30 0 1.650 1.650 1.680 1.630 1.660 166,112 272,858 1.6426 1.252 1.252 1.275 1.237 1.260 218,895 1.2465 -1.20%
2020-07-29 0 1.670 1.660 1.670 1.640 1.670 56,000 93,420 1.6682 1.267 1.260 1.267 1.245 1.267 73,794 1.2660 -0.60%
2020-07-28 0 1.680 1.620 1.680 1.620 1.680 218,000 357,840 1.6415 1.275 1.229 1.275 1.229 1.275 287,271 1.2457 0.60%
2020-07-27 0 1.670 1.660 1.680 1.640 1.680 164,000 271,920 1.6580 1.267 1.260 1.275 1.245 1.275 216,112 1.2582 -0.60%
2020-07-24 0 1.680 1.650 1.680 1.660 1.680 82,000 136,640 1.6663 1.275 1.252 1.275 1.260 1.275 108,056 1.2645 -0.59%
2020-07-23 0 1.690 1.680 1.700 1.680 1.710 90,000 152,960 1.6996 1.282 1.275 1.290 1.275 1.298 118,598 1.2897 0.00%
2020-07-22 0 1.690 1.680 1.700 1.670 1.720 262,000 445,660 1.7010 1.282 1.275 1.290 1.267 1.305 345,252 1.2908 0.60%
2020-07-21 0 1.680 1.670 1.690 1.660 1.690 350,000 589,800 1.6851 1.275 1.267 1.282 1.260 1.282 461,215 1.2788 1.82%
2020-07-20 0 1.650 1.650 1.660 1.630 1.670 241,680 398,384 1.6484 1.252 1.252 1.260 1.237 1.267 318,475 1.2509 -0.60%
2020-07-17 0 1.660 1.640 1.670 1.640 1.660 94,000 154,300 1.6415 1.260 1.245 1.267 1.245 1.260 123,869 1.2457 0.00%
2020-07-16 0 1.660 1.640 1.660 1.640 1.660 390,000 643,520 1.6501 1.260 1.245 1.260 1.245 1.260 513,925 1.2522 -0.60%
2020-07-15 0 1.670 1.670 1.690 1.650 1.710 166,000 276,160 1.6636 1.267 1.267 1.282 1.252 1.298 218,748 1.2625 -1.18%
2020-07-14 0 1.690 1.670 1.690 1.670 1.690 120,000 200,720 1.6727 1.282 1.267 1.282 1.267 1.282 158,131 1.2693 -0.59%
2020-07-13 0 1.700 1.700 1.710 1.680 1.700 812,000 1,373,100 1.6910 1.290 1.290 1.298 1.275 1.290 1,070,018 1.2832 0.59%
2020-07-10 0 1.690 1.650 1.690 1.650 1.690 449,391 750,279 1.6695 1.282 1.252 1.282 1.252 1.282 592,188 1.2670 0.00%
2020-07-09 0 1.690 1.690 1.700 1.690 1.720 278,000 473,820 1.7044 1.282 1.282 1.290 1.282 1.305 366,336 1.2934 -0.59%
2020-07-08 0 1.700 1.690 1.720 1.680 1.730 418,000 711,420 1.7020 1.290 1.282 1.305 1.275 1.313 550,822 1.2916 0.00%
2020-07-07 0 1.700 1.700 1.720 1.700 1.740 694,000 1,183,420 1.7052 1.290 1.290 1.305 1.290 1.320 914,523 1.2940 0.00%
2020-07-06 0 1.700 1.700 1.720 1.700 1.740 622,000 1,062,740 1.7086 1.290 1.290 1.305 1.290 1.320 819,645 1.2966 0.00%
2020-07-03 0 1.700 1.690 1.710 1.680 1.730 1,654,204 2,812,898 1.7005 1.290 1.282 1.298 1.275 1.313 2,179,838 1.2904 -0.58%
2020-07-02 0 1.710 1.710 1.730 1.690 1.740 134,000 228,680 1.7066 1.298 1.298 1.313 1.282 1.320 176,579 1.2951 0.00%
2020-06-30 0 1.710 1.710 1.720 1.700 1.730 66,000 112,600 1.7061 1.298 1.298 1.305 1.290 1.313 86,972 1.2947 0.00%
2020-06-29 0 1.710 1.700 1.750 1.680 1.710 116,000 196,820 1.6967 1.298 1.290 1.328 1.275 1.298 152,860 1.2876 -0.58%
2020-06-26 0 1.720 1.710 1.740 1.710 1.720 152,000 260,020 1.7107 1.305 1.298 1.320 1.298 1.305 200,299 1.2982 -1.15%
2020-06-24 0 1.740 1.720 1.740 1.720 1.750 324,000 559,480 1.7268 1.320 1.305 1.320 1.305 1.328 426,953 1.3104 -1.14%
2020-06-23 0 1.760 1.730 1.760 1.720 1.760 253,066 438,820 1.7340 1.336 1.313 1.336 1.305 1.336 333,479 1.3159 0.57%
2020-06-22 0 1.750 1.750 1.780 1.740 1.750 100,000 174,200 1.7420 1.328 1.328 1.351 1.320 1.328 131,776 1.3219 -1.69%
2020-06-19 0 1.780 1.760 1.780 1.750 1.780 652,000 1,146,600 1.7586 1.351 1.336 1.351 1.328 1.351 859,177 1.3345 3.49%
2020-06-18 0 1.720 1.710 1.720 1.710 1.720 58,000 99,740 1.7197 1.305 1.298 1.305 1.298 1.305 76,430 1.3050 0.00%
2020-06-17 0 1.720 1.710 1.730 1.710 1.720 60,000 103,140 1.7190 1.305 1.298 1.313 1.298 1.305 79,065 1.3045 0.58%
2020-06-16 0 1.710 1.710 1.720 1.690 1.730 240,000 411,040 1.7127 1.298 1.298 1.305 1.282 1.313 316,262 1.2997 0.59%
2020-06-15 0 1.700 1.700 1.750 1.670 1.700 234,000 394,300 1.6850 1.290 1.290 1.328 1.267 1.290 308,355 1.2787 -1.16%
2020-06-12 0 1.720 1.710 1.730 1.700 1.720 134,000 228,940 1.7085 1.305 1.298 1.313 1.290 1.305 176,579 1.2965 -0.58%
2020-06-11 0 1.730 1.730 1.770 1.720 1.750 182,000 315,080 1.7312 1.313 1.313 1.343 1.305 1.328 239,832 1.3138 -1.14%
2020-06-10 0 1.750 1.760 1.770 1.750 1.770 38,000 66,780 1.7574 1.328 1.336 1.343 1.328 1.343 50,075 1.3336 -0.57%
2020-06-09 0 1.760 1.750 1.780 1.730 1.780 276,000 483,020 1.7501 1.336 1.328 1.351 1.313 1.351 363,701 1.3281 2.33%
2020-06-08 0 1.720 1.710 1.730 1.720 1.730 32,000 55,240 1.7263 1.305 1.298 1.313 1.305 1.313 42,168 1.3100 -1.15%
2020-06-05 0 1.740 1.720 1.740 1.680 1.750 614,000 1,046,000 1.7036 1.320 1.305 1.320 1.275 1.328 809,102 1.2928 0.58%
2020-06-04 0 1.730 1.730 1.750 1.730 1.750 56,000 97,000 1.7321 1.313 1.313 1.328 1.313 1.328 73,794 1.3145 0.58%
2020-06-03 0 1.720 1.720 1.730 1.710 1.750 192,000 331,360 1.7258 1.305 1.305 1.313 1.298 1.328 253,009 1.3097 -1.15%
2020-06-02 0 1.740 1.710 1.750 1.740 1.740 120,000 208,800 1.7400 1.320 1.298 1.328 1.320 1.320 158,131 1.3204 0.00%
2020-06-01 0 1.740 1.730 1.750 1.730 1.750 84,000 146,340 1.7421 1.320 1.313 1.328 1.313 1.328 110,692 1.3221 -1.14%
2020-05-29 0 1.760 1.750 1.760 1.700 1.760 30,000 51,280 1.7093 1.336 1.328 1.336 1.290 1.336 39,533 1.2972 2.33%
2020-05-28 0 1.720 1.700 1.760 1.680 1.770 84,000 144,500 1.7202 1.305 1.290 1.336 1.275 1.343 110,692 1.3054 -0.58%
2020-05-27 0 1.840 1.840 1.920 1.840 1.860 424,000 782,400 1.8453 1.313 1.313 1.370 1.313 1.327 594,255 1.3166 -1.08%
2020-05-26 0 1.860 1.850 1.870 1.850 1.870 184,000 342,140 1.8595 1.327 1.320 1.334 1.320 1.334 257,884 1.3267 2.20%
2020-05-25 0 1.820 1.820 1.850 1.820 1.860 308,856 567,438 1.8372 1.299 1.299 1.320 1.299 1.327 432,875 1.3109 -2.67%
2020-05-22 0 1.870 1.850 1.900 1.840 1.920 588,000 1,090,820 1.8551 1.334 1.320 1.356 1.313 1.370 824,108 1.3236 -1.06%
2020-05-21 0 1.890 1.890 1.900 1.890 1.910 176,050 333,413 1.8939 1.349 1.349 1.356 1.349 1.363 246,742 1.3513 -0.53%
2020-05-20 0 1.900 1.890 1.930 1.900 1.920 220,000 418,240 1.9011 1.356 1.349 1.377 1.356 1.370 308,340 1.3564 0.00%
2020-05-19 0 1.900 1.900 1.930 1.880 1.930 758,657 1,438,422 1.8960 1.356 1.356 1.377 1.341 1.377 1,063,292 1.3528 1.06%
2020-05-18 0 1.880 1.870 1.920 1.860 1.950 363,243 684,802 1.8852 1.341 1.334 1.370 1.327 1.391 509,101 1.3451 0.00%
2020-05-15 0 1.880 1.880 1.910 1.880 1.890 54,000 101,620 1.8819 1.341 1.341 1.363 1.341 1.349 75,683 1.3427 -1.57%
2020-05-14 0 1.910 1.900 1.920 1.870 1.950 114,994 219,108 1.9054 1.363 1.356 1.370 1.334 1.391 161,169 1.3595 0.00%
2020-05-13 0 1.910 1.900 1.950 1.910 1.930 92,000 177,000 1.9239 1.363 1.356 1.391 1.363 1.377 128,942 1.3727 -2.05%
2020-05-12 0 1.950 1.940 1.950 1.930 2.000 280,000 549,100 1.9611 1.391 1.384 1.391 1.377 1.427 392,432 1.3992 -1.02%
2020-05-11 0 1.970 1.970 1.990 1.870 2.000 186,000 366,120 1.9684 1.406 1.406 1.420 1.334 1.427 260,687 1.4044 3.68%
2020-05-08 0 1.900 1.880 1.900 1.860 1.920 252,000 478,280 1.8979 1.356 1.341 1.356 1.327 1.370 353,189 1.3542 2.15%
2020-05-07 0 1.860 1.820 1.860 1.770 1.860 370,000 678,440 1.8336 1.327 1.299 1.327 1.263 1.327 518,571 1.3083 4.49%
2020-05-06 0 1.780 1.730 1.830 1.780 1.840 106,000 192,200 1.8132 1.270 1.234 1.306 1.270 1.313 148,564 1.2937 1.71%
2020-05-05 0 1.750 1.750 1.790 - - 0 0 - 1.249 1.249 1.277 - - 0 - 1.74%
2020-05-04 0 1.720 1.710 1.720 1.720 1.760 956,000 1,689,740 1.7675 1.227 1.220 1.227 1.227 1.256 1,339,877 1.2611 -4.44%
2020-04-29 0 1.800 1.790 1.820 1.770 1.830 134,000 242,780 1.8118 1.284 1.277 1.299 1.263 1.306 187,807 1.2927 2.86%
2020-04-28 0 1.750 1.730 1.780 1.750 1.800 176,000 313,320 1.7802 1.249 1.234 1.270 1.249 1.284 246,672 1.2702 0.00%
2020-04-27 0 1.750 1.720 1.770 1.720 1.770 64,000 112,260 1.7541 1.249 1.227 1.263 1.227 1.263 89,699 1.2515 1.74%
2020-04-24 0 1.720 1.710 1.750 1.710 1.750 104,000 180,100 1.7317 1.227 1.220 1.249 1.220 1.249 145,761 1.2356 -1.71%
2020-04-23 0 1.750 1.720 1.760 1.710 1.750 100,000 172,360 1.7236 1.249 1.227 1.256 1.220 1.249 140,154 1.2298 2.34%
2020-04-22 0 1.710 1.710 1.740 1.690 1.720 226,000 386,460 1.7100 1.220 1.220 1.241 1.206 1.227 316,749 1.2201 -1.72%
2020-04-21 0 1.740 1.710 1.740 1.710 1.760 196,000 337,780 1.7234 1.241 1.220 1.241 1.220 1.256 274,703 1.2296 -3.33%
2020-04-20 0 1.800 1.790 1.840 1.790 1.840 272,750 495,647 1.8172 1.284 1.277 1.313 1.277 1.313 382,271 1.2966 0.56%
2020-04-17 0 1.790 1.790 1.800 1.720 1.820 488,000 874,800 1.7926 1.277 1.277 1.284 1.227 1.299 683,954 1.2790 2.29%
2020-04-16 0 1.750 1.740 1.760 1.710 1.750 78,000 135,100 1.7321 1.249 1.241 1.256 1.220 1.249 109,320 1.2358 1.16%
2020-04-15 0 1.730 1.730 1.750 1.720 1.760 154,000 268,000 1.7403 1.234 1.234 1.249 1.227 1.256 215,838 1.2417 -1.14%
2020-04-14 0 1.750 1.750 1.760 1.710 1.770 410,000 711,740 1.7360 1.249 1.249 1.256 1.220 1.263 574,633 1.2386 3.55%
2020-04-09 0 1.690 1.680 1.710 1.690 1.710 280,000 476,360 1.7013 1.206 1.199 1.220 1.206 1.220 392,432 1.2139 0.00%
2020-04-08 0 1.690 1.690 1.710 1.670 1.690 192,000 323,860 1.6868 1.206 1.206 1.220 1.192 1.206 269,097 1.2035 -0.59%
2020-04-07 0 1.700 1.690 1.710 1.680 1.700 302,000 511,420 1.6934 1.213 1.206 1.220 1.199 1.213 423,266 1.2083 -0.58%
2020-04-06 0 1.710 1.670 1.730 1.660 1.730 238,000 403,960 1.6973 1.220 1.192 1.234 1.184 1.234 333,568 1.2110 -0.58%
2020-04-03 0 1.720 1.710 1.730 1.650 1.740 124,000 208,620 1.6824 1.227 1.220 1.234 1.177 1.241 173,792 1.2004 -1.71%
2020-04-02 0 1.750 1.710 1.740 1.690 1.760 195,181 337,402 1.7287 1.249 1.220 1.241 1.206 1.256 273,555 1.2334 2.34%
2020-04-01 0 1.710 1.710 1.740 1.690 1.740 472,000 808,180 1.7122 1.220 1.220 1.241 1.206 1.241 661,529 1.2217 -3.39%
2020-03-31 0 1.770 1.760 1.790 1.710 1.790 310,000 544,900 1.7577 1.263 1.256 1.277 1.220 1.277 434,479 1.2541 3.51%
2020-03-30 0 1.710 1.710 1.730 1.700 1.710 20,000 34,180 1.7090 1.220 1.220 1.234 1.213 1.220 28,031 1.2194 -1.72%
2020-03-27 0 1.740 1.700 1.740 1.700 1.800 314,000 544,700 1.7347 1.241 1.213 1.241 1.213 1.284 440,085 1.2377 3.57%
2020-03-26 0 1.680 1.680 1.700 1.660 1.700 76,000 127,340 1.6755 1.199 1.199 1.213 1.184 1.213 106,517 1.1955 -2.33%
2020-03-25 0 1.720 1.680 1.720 1.610 1.730 398,000 662,060 1.6635 1.227 1.199 1.227 1.149 1.234 557,815 1.1869 6.17%
2020-03-24 0 1.620 1.620 1.630 1.560 1.620 132,000 208,900 1.5826 1.156 1.156 1.163 1.113 1.156 185,004 1.1292 3.85%
2020-03-23 0 1.560 1.560 1.610 1.550 1.650 198,000 313,880 1.5853 1.113 1.113 1.149 1.106 1.177 277,506 1.1311 -6.59%
2020-03-20 0 1.670 1.630 1.670 1.620 1.680 268,000 441,760 1.6484 1.192 1.163 1.192 1.156 1.199 375,614 1.1761 2.45%
2020-03-19 0 1.630 1.630 1.640 1.560 1.710 360,000 579,240 1.6090 1.163 1.163 1.170 1.113 1.220 504,556 1.1480 -3.55%
2020-03-18 0 1.690 1.670 1.700 1.660 1.800 212,000 364,620 1.7199 1.206 1.192 1.213 1.184 1.284 297,127 1.2272 -2.87%
2020-03-17 0 1.740 1.730 1.790 1.730 1.810 423,350 747,615 1.7660 1.241 1.234 1.277 1.234 1.291 593,344 1.2600 -3.33%
2020-03-16 0 1.800 1.800 1.820 1.790 1.860 423,219 769,357 1.8179 1.284 1.284 1.299 1.277 1.327 593,160 1.2970 -5.76%
2020-03-13 0 1.910 1.870 1.930 1.810 1.920 660,000 1,215,740 1.8420 1.363 1.334 1.377 1.291 1.370 925,019 1.3143 -2.55%
2020-03-12 0 1.960 1.900 1.960 1.890 1.980 1,272,000 2,431,580 1.9116 1.398 1.356 1.398 1.349 1.413 1,782,765 1.3639 -1.01%
2020-03-11 0 1.980 1.950 1.980 1.950 2.020 2,218,000 4,359,300 1.9654 1.413 1.391 1.413 1.391 1.441 3,108,626 1.4023 -2.94%
2020-03-10 0 2.040 2.030 2.040 1.930 2.050 458,000 911,700 1.9906 1.456 1.448 1.456 1.377 1.463 641,907 1.4203 5.15%
2020-03-09 0 1.940 1.900 1.940 1.900 1.990 2,236,000 4,340,840 1.9413 1.384 1.356 1.384 1.356 1.420 3,133,853 1.3851 -3.00%
2020-03-06 0 2.000 2.000 2.010 1.990 2.060 1,054,000 2,126,550 2.0176 1.427 1.427 1.434 1.420 1.470 1,477,228 1.4396 -4.76%
2020-03-05 0 2.100 2.090 2.100 2.070 2.110 785,789 1,649,631 2.0993 1.498 1.491 1.498 1.477 1.505 1,101,318 1.4979 0.96%
2020-03-04 0 2.080 2.080 2.100 2.060 2.110 318,000 661,640 2.0806 1.484 1.484 1.498 1.470 1.505 445,691 1.4845 -0.95%
2020-03-03 0 2.100 2.090 2.100 2.080 2.110 628,000 1,314,720 2.0935 1.498 1.491 1.498 1.484 1.505 880,170 1.4937 1.45%
2020-03-02 0 2.070 2.050 2.070 2.020 2.080 680,000 1,394,420 2.0506 1.477 1.463 1.477 1.441 1.484 953,050 1.4631 3.50%
2020-02-28 0 2.000 2.000 2.050 2.000 2.060 1,022,000 2,062,320 2.0179 1.427 1.427 1.463 1.427 1.470 1,432,378 1.4398 -3.38%
2020-02-27 0 2.070 2.070 2.090 2.000 2.150 1,978,000 4,035,080 2.0400 1.477 1.477 1.491 1.427 1.534 2,772,255 1.4555 -4.61%
2020-02-26 0 2.170 2.150 2.170 2.130 2.170 128,000 275,180 2.1498 1.548 1.534 1.548 1.520 1.548 179,398 1.5339 0.00%
2020-02-25 0 2.170 2.150 2.170 2.120 2.170 178,000 381,820 2.1451 1.548 1.534 1.548 1.513 1.548 249,475 1.5305 0.93%
2020-02-24 0 2.150 2.150 2.180 2.150 2.180 544,000 1,174,060 2.1582 1.534 1.534 1.555 1.534 1.555 762,440 1.5399 -1.38%
2020-02-21 0 2.180 2.170 2.190 2.170 2.190 270,000 588,880 2.1810 1.555 1.548 1.563 1.548 1.563 378,417 1.5562 0.00%
2020-02-20 0 2.180 2.180 2.210 2.170 2.200 216,000 474,660 2.1975 1.555 1.555 1.577 1.548 1.570 302,734 1.5679 -1.36%
2020-02-19 0 2.210 2.190 2.210 2.160 2.210 133,000 292,060 2.1959 1.577 1.563 1.577 1.541 1.577 186,405 1.5668 1.38%
2020-02-18 0 2.180 2.160 2.190 2.160 2.190 204,000 443,000 2.1716 1.555 1.541 1.563 1.541 1.563 285,915 1.5494 -2.24%
2020-02-17 0 2.230 2.210 2.230 2.210 2.240 54,000 119,860 2.2196 1.591 1.577 1.591 1.577 1.598 75,683 1.5837 0.90%
2020-02-14 0 2.210 2.210 2.220 2.200 2.240 322,000 711,780 2.2105 1.577 1.577 1.584 1.570 1.598 451,297 1.5772 -1.34%
2020-02-13 0 2.240 2.240 2.270 2.200 2.250 34,000 75,800 2.2294 1.598 1.598 1.620 1.570 1.605 47,653 1.5907 0.00%
2020-02-12 0 2.240 2.220 2.240 - - 0 0 - 1.598 1.584 1.598 - - 0 - -0.44%
2020-02-11 0 2.250 2.230 2.240 2.230 2.250 102,000 227,940 2.2347 1.605 1.591 1.598 1.591 1.605 142,958 1.5945 0.90%
2020-02-10 0 2.230 2.220 2.240 2.200 2.230 102,000 226,020 2.2159 1.591 1.584 1.598 1.570 1.591 142,958 1.5810 0.00%
2020-02-07 0 2.230 2.220 2.230 2.200 2.240 400,000 883,980 2.2100 1.591 1.584 1.591 1.570 1.598 560,618 1.5768 -0.89%
2020-02-06 0 2.250 2.240 2.250 2.200 2.260 262,000 588,660 2.2468 1.605 1.598 1.605 1.570 1.613 367,205 1.6031 1.35%
2020-02-05 0 2.220 2.210 2.220 2.180 2.260 752,000 1,673,420 2.2253 1.584 1.577 1.584 1.555 1.613 1,053,961 1.5877 0.00%
2020-02-04 0 2.220 2.190 2.210 2.080 2.250 1,384,000 2,992,300 2.1621 1.584 1.563 1.577 1.484 1.605 1,939,738 1.5426 7.77%
2020-02-03 0 2.060 2.040 2.060 1.980 2.070 586,000 1,197,620 2.0437 1.470 1.456 1.470 1.413 1.477 821,305 1.4582 3.52%
2020-01-31 0 1.990 1.980 2.000 1.980 2.020 196,000 390,520 1.9924 1.420 1.413 1.427 1.413 1.441 274,703 1.4216 0.51%
2020-01-30 0 1.980 1.990 2.020 1.950 2.070 688,000 1,388,680 2.0184 1.413 1.420 1.441 1.391 1.477 964,263 1.4401 -4.35%
2020-01-29 0 2.070 2.070 2.090 2.060 2.130 244,000 510,020 2.0902 1.477 1.477 1.491 1.470 1.520 341,977 1.4914 -3.72%
2020-01-24 0 2.150 2.150 2.170 2.150 2.170 168,000 364,120 2.1674 1.534 1.534 1.548 1.534 1.548 235,459 1.5464 -0.92%
2020-01-23 0 2.170 2.170 2.180 2.160 2.240 478,000 1,042,640 2.1813 1.548 1.548 1.555 1.541 1.598 669,938 1.5563 -3.12%
2020-01-22 0 2.240 2.230 2.270 2.170 2.290 644,000 1,436,880 2.2312 1.598 1.591 1.620 1.548 1.634 902,595 1.5919 -2.61%
2020-01-21 0 2.300 2.280 2.300 2.210 2.330 1,017,486 2,298,292 2.2588 1.641 1.627 1.641 1.577 1.662 1,426,052 1.6116 -2.13%
2020-01-20 0 2.350 2.350 2.360 2.340 2.500 486,000 1,159,820 2.3865 1.677 1.677 1.684 1.670 1.784 681,151 1.7027 -2.49%
2020-01-17 0 2.410 2.380 2.410 2.370 2.410 474,000 1,131,580 2.3873 1.720 1.698 1.720 1.691 1.720 664,332 1.7033 -0.41%
2020-01-16 0 2.420 2.420 2.440 2.380 2.540 2,576,000 6,335,160 2.4593 1.727 1.727 1.741 1.698 1.812 3,610,379 1.7547 1.68%
2020-01-15 0 2.380 2.380 2.400 2.130 2.410 3,424,000 7,800,140 2.2781 1.698 1.698 1.712 1.520 1.720 4,798,888 1.6254 11.74%
2020-01-14 0 2.130 2.120 2.130 2.100 2.140 398,000 846,080 2.1258 1.520 1.513 1.520 1.498 1.527 557,815 1.5168 0.47%
2020-01-13 0 2.120 2.110 2.130 2.000 2.140 1,856,000 3,901,960 2.1023 1.513 1.505 1.520 1.427 1.527 2,601,267 1.5000 6.53%
2020-01-10 0 1.990 1.990 2.000 1.930 2.010 1,456,000 2,892,700 1.9867 1.420 1.420 1.427 1.377 1.434 2,040,649 1.4175 3.11%
2020-01-09 0 1.930 1.920 1.940 1.930 1.940 66,000 127,700 1.9348 1.377 1.370 1.384 1.377 1.384 92,502 1.3805 1.05%
2020-01-08 0 1.910 1.910 1.940 1.910 1.940 24,000 46,400 1.9333 1.363 1.363 1.384 1.363 1.384 33,637 1.3794 -1.55%
2020-01-07 0 1.940 1.930 1.950 1.920 1.960 278,000 536,800 1.9309 1.384 1.377 1.391 1.370 1.398 389,629 1.3777 0.00%
2020-01-06 0 1.940 1.940 1.950 1.920 1.960 349,815 678,946 1.9409 1.384 1.384 1.391 1.370 1.398 490,281 1.3848 -2.51%
2020-01-03 0 1.990 1.980 1.990 1.980 1.990 162,199 322,422 1.9878 1.420 1.413 1.420 1.413 1.420 227,329 1.4183 0.00%
2020-01-02 0 1.990 1.970 2.000 1.950 2.000 584,000 1,161,180 1.9883 1.420 1.406 1.427 1.391 1.427 818,502 1.4187 2.58%
2019-12-31 0 1.940 1.940 1.970 1.940 1.950 84,000 163,060 1.9412 1.384 1.384 1.406 1.384 1.391 117,730 1.3850 -1.52%
2019-12-30 0 1.970 1.950 1.980 1.930 1.970 679,890 1,328,108 1.9534 1.406 1.391 1.413 1.377 1.406 952,896 1.3938 2.60%
2019-12-27 0 1.920 1.920 1.930 1.860 1.960 1,296,000 2,461,660 1.8994 1.370 1.370 1.377 1.327 1.398 1,816,402 1.3552 -1.03%
2019-12-24 0 1.940 1.930 1.950 1.920 1.940 136,000 263,040 1.9341 1.384 1.377 1.391 1.370 1.384 190,610 1.3800 0.00%
2019-12-23 0 1.940 1.920 1.940 1.900 1.960 206,000 396,840 1.9264 1.384 1.370 1.384 1.356 1.398 288,718 1.3745 1.04%
2019-12-20 0 1.920 1.920 1.930 1.880 1.920 352,000 668,220 1.8984 1.370 1.370 1.377 1.341 1.370 493,344 1.3545 -0.52%
2019-12-19 0 1.930 1.930 1.950 1.900 1.960 860,000 1,652,080 1.9210 1.377 1.377 1.391 1.356 1.398 1,205,328 1.3706 -1.53%
2019-12-18 0 1.960 1.960 1.970 1.940 1.950 22,000 42,820 1.9464 1.398 1.398 1.406 1.384 1.391 30,834 1.3887 -0.51%
2019-12-17 0 1.970 1.960 1.980 1.950 1.970 484,000 951,520 1.9660 1.406 1.398 1.413 1.391 1.406 678,348 1.4027 0.51%
2019-12-16 0 1.960 1.950 1.960 1.950 1.980 94,039 184,635 1.9634 1.398 1.391 1.398 1.391 1.413 131,800 1.4009 1.03%
2019-12-13 0 1.940 1.930 1.970 1.910 1.940 380,508 731,935 1.9236 1.384 1.377 1.406 1.363 1.384 533,299 1.3725 1.04%
2019-12-12 0 1.920 1.910 1.920 1.900 1.920 136,000 259,740 1.9099 1.370 1.363 1.370 1.356 1.370 190,610 1.3627 0.52%
2019-12-11 0 1.910 1.910 1.920 1.900 1.920 60,810 115,754 1.9035 1.363 1.363 1.370 1.356 1.370 85,228 1.3582 0.53%
2019-12-10 0 1.900 1.900 1.920 1.890 1.920 430,000 820,760 1.9087 1.356 1.356 1.370 1.349 1.370 602,664 1.3619 -1.04%
2019-12-09 0 1.920 1.920 1.940 1.920 1.940 450,000 867,560 1.9279 1.370 1.370 1.384 1.370 1.384 630,695 1.3756 1.05%
2019-12-06 0 1.900 1.930 1.950 1.890 1.950 424,176 813,385 1.9176 1.356 1.377 1.391 1.349 1.391 594,502 1.3682 0.53%
2019-12-05 0 1.890 1.890 1.950 1.880 1.950 272,000 517,660 1.9032 1.349 1.349 1.391 1.341 1.391 381,220 1.3579 -2.07%
2019-12-04 0 1.930 1.920 1.960 1.880 1.970 334,000 630,920 1.8890 1.377 1.370 1.398 1.341 1.406 468,116 1.3478 -2.53%
2019-12-03 0 1.980 1.920 1.980 1.960 1.980 4,000 7,880 1.9700 1.413 1.370 1.413 1.398 1.413 5,606 1.4056 1.02%
2019-12-02 0 1.960 1.960 1.970 1.940 1.960 98,000 191,340 1.9524 1.398 1.398 1.406 1.384 1.398 137,351 1.3931 0.51%
2019-11-29 0 1.950 1.950 1.990 1.930 1.960 223,500 435,325 1.9478 1.391 1.391 1.420 1.377 1.398 313,245 1.3897 -1.02%
2019-11-28 0 1.970 1.950 2.000 1.930 2.000 244,000 477,060 1.9552 1.406 1.391 1.427 1.377 1.427 341,977 1.3950 -1.01%
2019-11-27 0 1.990 1.970 2.000 1.960 2.000 244,000 485,520 1.9898 1.420 1.406 1.427 1.398 1.427 341,977 1.4197 -0.50%
2019-11-26 0 2.000 1.960 2.000 1.970 2.010 48,000 95,820 1.9963 1.427 1.398 1.427 1.406 1.434 67,274 1.4243 0.00%
2019-11-25 0 2.000 1.970 1.990 1.950 2.010 353,350 702,445 1.9880 1.427 1.406 1.420 1.391 1.434 495,236 1.4184 2.56%
2019-11-22 0 1.950 1.930 1.950 1.950 1.950 54,000 105,300 1.9500 1.391 1.377 1.391 1.391 1.391 75,683 1.3913 0.00%
2019-11-21 0 1.950 1.920 1.950 1.940 2.010 214,000 424,960 1.9858 1.391 1.370 1.391 1.384 1.434 299,931 1.4169 1.56%
2019-11-20 0 1.920 1.910 1.920 1.910 1.920 126,000 241,740 1.9186 1.370 1.363 1.370 1.363 1.370 176,595 1.3689 0.00%
2019-11-19 0 1.920 1.920 1.950 1.890 1.940 278,000 531,740 1.9127 1.370 1.370 1.391 1.349 1.384 389,629 1.3647 0.00%
2019-11-18 0 1.920 1.910 1.940 1.910 1.920 78,000 149,180 1.9126 1.370 1.363 1.384 1.363 1.370 109,320 1.3646 0.52%
2019-11-15 0 1.910 1.910 1.950 1.910 1.950 24,000 45,980 1.9158 1.363 1.363 1.391 1.363 1.391 33,637 1.3669 0.00%
2019-11-14 0 1.910 1.910 1.930 1.900 1.940 100,000 191,680 1.9168 1.363 1.363 1.377 1.356 1.384 140,154 1.3676 -1.55%
2019-11-13 0 1.940 1.930 1.940 1.940 1.950 212,000 412,800 1.9472 1.384 1.377 1.384 1.384 1.391 297,127 1.3893 -1.02%
2019-11-12 0 1.960 1.940 1.960 1.940 1.960 42,000 82,080 1.9543 1.398 1.384 1.398 1.384 1.398 58,865 1.3944 1.03%
2019-11-11 0 1.940 1.940 1.950 1.940 1.980 182,000 355,640 1.9541 1.384 1.384 1.391 1.384 1.413 255,081 1.3942 -2.51%
2019-11-08 0 1.990 1.990 2.020 1.990 2.020 33,166 66,425 2.0028 1.420 1.420 1.441 1.420 1.441 46,484 1.4290 -1.49%
2019-11-07 0 2.020 2.000 2.030 1.970 2.040 128,000 259,020 2.0236 1.441 1.427 1.448 1.406 1.456 179,398 1.4438 2.54%
2019-11-06 0 1.970 1.970 1.990 1.970 1.990 100,000 198,540 1.9854 1.406 1.406 1.420 1.406 1.420 140,154 1.4166 -1.01%
2019-11-05 0 1.990 1.970 1.990 1.990 2.030 230,000 461,820 2.0079 1.420 1.406 1.420 1.420 1.448 322,355 1.4326 0.00%
2019-11-04 0 1.990 1.980 2.010 1.920 2.020 974,000 1,932,340 1.9839 1.420 1.413 1.434 1.370 1.441 1,365,104 1.4155 4.19%
2019-11-01 0 1.910 1.910 1.920 1.860 1.960 350,000 667,720 1.9078 1.363 1.363 1.370 1.327 1.398 490,541 1.3612 1.06%
2019-10-31 0 1.890 1.860 1.890 - - 0 0 - 1.349 1.327 1.349 - - 0 - 0.00%
2019-10-30 0 1.890 1.880 1.890 1.870 1.890 284,000 535,700 1.8863 1.349 1.341 1.349 1.334 1.349 398,039 1.3458 0.53%
2019-10-29 0 1.880 1.870 1.890 1.860 1.890 38,000 71,040 1.8695 1.341 1.334 1.349 1.327 1.349 53,259 1.3339 -0.53%
2019-10-28 0 1.890 1.880 1.900 1.890 1.900 148,000 279,940 1.8915 1.349 1.341 1.356 1.349 1.356 207,429 1.3496 0.00%
2019-10-25 0 1.890 1.870 1.890 1.880 1.900 75,510 142,353 1.8852 1.349 1.334 1.349 1.341 1.356 105,831 1.3451 0.00%
2019-10-24 0 1.890 1.880 1.890 1.850 1.890 890,000 1,653,260 1.8576 1.349 1.341 1.349 1.320 1.349 1,247,375 1.3254 1.61%
2019-10-23 0 1.860 1.860 1.870 1.860 1.890 130,000 243,280 1.8714 1.327 1.327 1.334 1.327 1.349 182,201 1.3352 -1.59%
2019-10-22 0 1.890 1.890 1.910 1.890 1.900 48,000 90,800 1.8917 1.349 1.349 1.363 1.349 1.356 67,274 1.3497 0.00%
2019-10-21 0 1.890 1.870 1.890 1.860 1.910 148,000 279,640 1.8895 1.349 1.334 1.349 1.327 1.363 207,429 1.3481 0.53%
2019-10-18 0 1.880 1.870 1.880 1.860 1.890 228,000 427,240 1.8739 1.341 1.334 1.341 1.327 1.349 319,552 1.3370 0.00%
2019-10-17 0 1.880 1.870 1.880 1.870 1.890 126,686 238,342 1.8814 1.341 1.334 1.341 1.334 1.349 177,556 1.3423 0.00%
2019-10-16 0 1.880 1.880 1.890 1.880 1.910 128,000 243,300 1.9008 1.341 1.341 1.349 1.341 1.363 179,398 1.3562 0.00%
2019-10-15 0 1.880 1.870 1.880 1.850 1.880 310,000 576,720 1.8604 1.341 1.334 1.341 1.320 1.341 434,479 1.3274 0.00%
2019-10-14 0 1.880 1.870 1.880 1.850 1.900 484,000 905,600 1.8711 1.341 1.334 1.341 1.320 1.356 678,348 1.3350 1.08%
2019-10-11 0 1.860 1.860 1.870 1.840 1.870 302,000 561,300 1.8586 1.327 1.327 1.334 1.313 1.334 423,266 1.3261 1.09%
2019-10-10 0 1.840 1.830 1.850 1.840 1.860 244,290 451,744 1.8492 1.313 1.306 1.320 1.313 1.327 342,383 1.3194 0.00%
2019-10-09 0 1.840 1.830 1.850 1.830 1.870 238,691 440,043 1.8436 1.313 1.306 1.320 1.306 1.334 334,536 1.3154 -1.08%
2019-10-08 0 1.860 1.860 1.870 1.850 1.910 84,000 156,540 1.8636 1.327 1.327 1.334 1.320 1.363 117,730 1.3297 1.09%
2019-10-04 0 1.840 1.840 1.850 1.830 1.860 544,000 1,004,440 1.8464 1.313 1.313 1.320 1.306 1.327 762,440 1.3174 -0.54%
2019-10-03 0 1.850 1.850 1.870 1.850 1.870 139,023 257,631 1.8532 1.320 1.320 1.334 1.320 1.334 194,847 1.3222 -0.54%
2019-10-02 0 1.860 1.850 1.860 1.850 1.890 424,000 791,500 1.8667 1.327 1.320 1.327 1.320 1.349 594,255 1.3319 -1.59%
2019-09-30 0 1.890 1.890 1.910 1.880 1.920 150,000 284,420 1.8961 1.349 1.349 1.363 1.341 1.370 210,232 1.3529 -2.07%
2019-09-27 0 1.930 1.890 1.930 1.870 1.930 204,000 387,160 1.8978 1.377 1.349 1.377 1.334 1.377 285,915 1.3541 2.66%
2019-09-26 0 1.880 1.880 1.900 1.880 1.910 90,000 170,320 1.8924 1.341 1.341 1.356 1.341 1.363 126,139 1.3503 -0.53%
2019-09-25 0 1.890 1.890 1.920 1.890 1.910 74,000 140,560 1.8995 1.349 1.349 1.370 1.349 1.363 103,714 1.3553 -1.05%
2019-09-24 0 1.910 1.900 1.910 1.910 1.930 162,000 310,000 1.9136 1.363 1.356 1.363 1.363 1.377 227,050 1.3653 -1.55%
2019-09-23 0 1.940 1.930 1.940 1.930 1.940 154,000 298,220 1.9365 1.384 1.377 1.384 1.377 1.384 215,838 1.3817 0.52%
2019-09-20 0 1.930 1.930 1.950 1.930 1.940 160,000 310,240 1.9390 1.377 1.377 1.391 1.377 1.384 224,247 1.3835 -1.03%
2019-09-19 0 1.950 1.930 1.950 1.950 1.950 6,000 11,700 1.9500 1.391 1.377 1.391 1.391 1.391 8,409 1.3913 -0.51%
2019-09-18 0 1.960 1.930 1.960 1.930 1.960 140,000 271,120 1.9366 1.398 1.377 1.398 1.377 1.398 196,216 1.3817 1.03%
2019-09-17 0 1.940 1.930 1.950 1.930 1.970 126,000 246,140 1.9535 1.384 1.377 1.391 1.377 1.406 176,595 1.3938 -1.02%
2019-09-16 0 1.960 1.950 1.970 1.950 1.970 144,000 282,540 1.9621 1.398 1.391 1.406 1.391 1.406 201,822 1.3999 -0.51%
2019-09-13 0 1.970 1.960 1.980 1.940 1.980 358,000 698,040 1.9498 1.406 1.398 1.413 1.384 1.413 501,753 1.3912 0.51%
2019-09-12 0 1.960 1.940 1.980 1.930 1.970 274,000 533,760 1.9480 1.398 1.384 1.413 1.377 1.406 384,023 1.3899 -0.51%
2019-09-11 0 1.970 1.960 1.970 1.950 1.980 92,000 180,560 1.9626 1.406 1.398 1.406 1.391 1.413 128,942 1.4003 1.03%
2019-09-10 0 1.950 1.930 1.950 1.890 1.950 58,000 111,360 1.9200 1.391 1.377 1.391 1.349 1.391 81,290 1.3699 0.52%
2019-09-09 0 1.940 1.920 1.940 1.920 1.940 28,000 54,000 1.9286 1.384 1.370 1.384 1.370 1.384 39,243 1.3760 0.00%
2019-09-06 0 1.940 1.930 1.950 - - 0 0 - 1.384 1.377 1.391 - - 0 - 0.00%
2019-09-05 0 1.940 1.910 1.950 1.910 1.940 78,000 150,240 1.9262 1.384 1.363 1.391 1.363 1.384 109,320 1.3743 -0.51%
2019-09-04 0 1.950 1.920 1.960 1.910 1.950 104,000 200,420 1.9271 1.391 1.370 1.398 1.363 1.391 145,761 1.3750 2.09%
2019-09-03 0 1.910 1.890 1.930 1.890 1.950 370,057 705,846 1.9074 1.363 1.349 1.377 1.349 1.391 518,651 1.3609 -0.52%
2019-09-02 0 1.920 1.910 1.920 1.900 1.940 114,000 218,360 1.9154 1.370 1.363 1.370 1.356 1.384 159,776 1.3667 -1.03%
2019-08-30 0 1.940 1.930 1.940 1.940 1.960 226,000 438,700 1.9412 1.384 1.377 1.384 1.384 1.398 316,749 1.3850 0.00%
2019-08-29 0 1.940 1.940 1.970 1.940 1.990 672,000 1,313,820 1.9551 1.384 1.384 1.406 1.384 1.420 941,838 1.3950 -1.02%
2019-08-28 0 1.960 1.960 1.980 1.940 1.960 524,000 1,021,340 1.9491 1.398 1.398 1.413 1.384 1.398 734,409 1.3907 0.51%
2019-08-27 0 1.950 1.930 1.950 1.880 1.950 374,000 719,260 1.9232 1.391 1.377 1.391 1.341 1.391 524,178 1.3722 2.09%
2019-08-26 0 1.910 1.890 1.920 1.860 1.960 1,414,000 2,695,820 1.9065 1.363 1.349 1.370 1.327 1.398 1,981,784 1.3603 -3.05%
2019-08-23 0 1.970 1.970 2.000 1.960 2.010 258,000 511,500 1.9826 1.406 1.406 1.427 1.398 1.434 361,598 1.4146 -1.99%
2019-08-22 0 2.010 1.990 2.010 1.960 2.010 724,000 1,437,510 1.9855 1.434 1.420 1.434 1.398 1.434 1,014,718 1.4167 0.00%
2019-08-21 0 2.010 2.010 2.030 2.010 2.050 222,000 450,260 2.0282 1.434 1.434 1.448 1.434 1.463 311,143 1.4471 -0.50%
2019-08-20 0 2.020 2.020 2.040 2.010 2.050 208,000 421,980 2.0288 1.441 1.441 1.456 1.434 1.463 291,521 1.4475 -1.94%
2019-08-19 0 2.060 2.050 2.060 1.980 2.070 924,000 1,879,080 2.0336 1.470 1.463 1.470 1.413 1.477 1,295,027 1.4510 1.98%
2019-08-16 0 2.020 2.020 2.040 2.000 2.050 220,000 444,160 2.0189 1.441 1.441 1.456 1.427 1.463 308,340 1.4405 -0.49%
2019-08-15 0 2.030 2.010 2.030 2.000 2.060 502,242 1,010,545 2.0121 1.448 1.434 1.448 1.427 1.470 703,915 1.4356 -1.93%
2019-08-14 0 2.070 2.060 2.080 2.050 2.080 203,317 418,920 2.0604 1.477 1.470 1.484 1.463 1.484 284,958 1.4701 1.47%
2019-08-13 0 2.040 2.030 2.050 2.030 2.110 186,666 385,525 2.0653 1.456 1.448 1.463 1.448 1.505 261,621 1.4736 -3.77%
2019-08-12 0 2.120 2.100 2.120 2.070 2.130 214,000 451,060 2.1078 1.513 1.498 1.513 1.477 1.520 299,931 1.5039 -0.47%
2019-08-09 0 2.130 2.130 2.150 - - 0 0 - 1.520 1.520 1.534 - - 0 - 0.00%
2019-08-08 0 2.130 2.120 2.130 2.090 2.170 272,000 585,560 2.1528 1.520 1.513 1.520 1.491 1.548 381,220 1.5360 0.95%
2019-08-07 0 2.110 2.050 2.110 2.040 2.110 94,000 195,440 2.0791 1.505 1.463 1.505 1.456 1.505 131,745 1.4835 0.96%
2019-08-06 0 2.090 2.080 2.090 2.010 2.090 712,000 1,462,320 2.0538 1.491 1.484 1.491 1.434 1.491 997,900 1.4654 -1.42%
2019-08-05 0 2.120 2.110 2.120 2.100 2.210 996,000 2,138,220 2.1468 1.513 1.505 1.513 1.498 1.577 1,395,938 1.5317 -4.50%
2019-08-02 0 2.220 2.210 2.230 2.220 2.270 292,000 650,540 2.2279 1.584 1.577 1.591 1.584 1.620 409,251 1.5896 -2.20%
2019-08-01 0 2.270 2.260 2.270 2.230 2.290 112,000 252,460 2.2541 1.620 1.613 1.620 1.591 1.634 156,973 1.6083 0.89%
2019-07-31 0 2.250 2.240 2.250 - - 0 0 - 1.605 1.598 1.605 - - 0 - 0.00%
2019-07-30 0 2.250 2.250 2.270 2.250 2.250 4,000 9,000 2.2500 1.605 1.605 1.620 1.605 1.605 5,606 1.6054 -0.88%
2019-07-29 0 2.270 2.250 2.280 2.250 2.300 209,350 474,043 2.2644 1.620 1.605 1.627 1.605 1.641 293,413 1.6156 -0.44%
2019-07-26 0 2.280 2.280 2.320 2.270 2.280 16,000 36,460 2.2788 1.627 1.627 1.655 1.620 1.627 22,425 1.6259 -0.44%
2019-07-25 0 2.290 2.290 2.300 2.270 2.300 372,000 851,660 2.2894 1.634 1.634 1.641 1.620 1.641 521,375 1.6335 -0.43%
2019-07-24 0 2.300 2.300 2.330 2.300 2.330 108,000 249,620 2.3113 1.641 1.641 1.662 1.641 1.662 151,367 1.6491 -1.71%
2019-07-23 0 2.340 2.330 2.350 2.310 2.380 134,000 314,440 2.3466 1.670 1.662 1.677 1.648 1.698 187,807 1.6743 0.43%
2019-07-22 0 2.330 2.330 2.370 2.330 2.330 4,000 9,320 2.3300 1.662 1.662 1.691 1.662 1.662 5,606 1.6625 -2.10%
2019-07-19 0 2.380 2.340 2.390 2.330 2.410 212,001 501,322 2.3647 1.698 1.670 1.705 1.662 1.720 297,129 1.6872 0.42%
2019-07-18 0 2.370 2.340 2.370 2.290 2.470 815,758 1,944,530 2.3837 1.691 1.670 1.691 1.634 1.762 1,143,321 1.7008 1.72%
2019-07-17 0 2.330 2.300 2.330 2.290 2.330 28,001 64,462 2.3021 1.662 1.641 1.662 1.634 1.662 39,245 1.6426 0.00%
2019-07-16 0 2.330 2.310 2.340 2.310 2.330 52,000 120,540 2.3181 1.662 1.648 1.670 1.648 1.662 72,880 1.6539 0.43%
2019-07-15 0 2.320 2.300 2.320 2.290 2.360 460,000 1,070,600 2.3274 1.655 1.641 1.655 1.634 1.684 644,710 1.6606 0.00%
2019-07-12 0 2.320 2.310 2.320 2.300 2.330 230,000 533,180 2.3182 1.655 1.648 1.655 1.641 1.662 322,355 1.6540 -0.43%
2019-07-11 0 2.330 2.300 2.330 2.270 2.330 280,000 646,380 2.3085 1.662 1.641 1.662 1.620 1.662 392,432 1.6471 1.75%
2019-07-10 0 2.290 2.260 2.290 2.240 2.290 190,000 431,760 2.2724 1.634 1.613 1.634 1.598 1.634 266,293 1.6214 1.78%
2019-07-09 0 2.250 2.250 2.260 2.240 2.250 32,000 71,740 2.2419 1.605 1.605 1.613 1.598 1.605 44,849 1.5996 -0.44%
2019-07-08 0 2.260 2.250 2.280 2.230 2.290 564,000 1,278,540 2.2669 1.613 1.605 1.627 1.591 1.634 790,471 1.6174 -1.31%
2019-07-05 0 2.290 2.270 2.290 2.240 2.290 74,000 168,020 2.2705 1.634 1.620 1.634 1.598 1.634 103,714 1.6200 0.88%
2019-07-04 0 2.270 2.260 2.270 2.260 2.290 192,000 435,980 2.2707 1.620 1.613 1.620 1.613 1.634 269,097 1.6202 0.89%
2019-07-03 0 2.250 2.250 2.270 2.230 2.280 188,000 424,820 2.2597 1.605 1.605 1.620 1.591 1.627 263,490 1.6123 0.00%
2019-07-02 0 2.250 2.240 2.250 2.230 2.300 1,286,000 2,905,760 2.2595 1.605 1.598 1.605 1.591 1.641 1,802,386 1.6122 0.00%
2019-06-28 0 2.250 2.230 2.260 2.210 2.300 1,320,000 2,982,420 2.2594 1.605 1.591 1.613 1.577 1.641 1,850,039 1.6121 -0.44%
2019-06-27 0 2.260 2.250 2.260 2.230 2.290 478,000 1,082,380 2.2644 1.613 1.605 1.613 1.591 1.634 669,938 1.6156 -0.44%
2019-06-26 0 2.270 2.240 2.270 2.220 2.270 184,000 411,820 2.2382 1.620 1.598 1.620 1.584 1.620 257,884 1.5969 0.89%
2019-06-25 0 2.250 2.240 2.250 2.220 2.270 438,000 982,300 2.2427 1.605 1.598 1.605 1.584 1.620 613,876 1.6002 -0.88%
2019-06-24 0 2.270 2.260 2.270 2.240 2.280 508,751 1,154,232 2.2688 1.620 1.613 1.620 1.598 1.627 713,037 1.6188 0.89%
2019-06-21 0 2.250 2.250 2.320 2.230 2.340 728,000 1,664,380 2.2862 1.605 1.605 1.655 1.591 1.670 1,020,324 1.6312 -3.02%
2019-06-20 0 2.320 2.320 2.350 2.290 2.350 432,000 996,870 2.3076 1.655 1.655 1.677 1.634 1.677 605,467 1.6464 0.87%
2019-06-19 0 2.300 2.270 2.300 2.260 2.320 632,000 1,451,010 2.2959 1.641 1.620 1.641 1.613 1.655 885,776 1.6381 1.32%
2019-06-18 0 2.270 2.260 2.280 2.260 2.310 129,755 296,356 2.2840 1.620 1.613 1.627 1.613 1.648 181,857 1.6296 0.00%
2019-06-17 0 2.270 2.260 2.310 2.260 2.320 156,000 357,440 2.2913 1.620 1.613 1.648 1.613 1.655 218,641 1.6348 -1.73%
2019-06-14 0 2.310 2.290 2.320 2.290 2.330 470,000 1,092,140 2.3237 1.648 1.634 1.655 1.634 1.662 658,726 1.6580 0.00%
2019-06-13 0 2.310 2.300 2.330 2.280 2.360 847,028 1,962,892 2.3174 1.648 1.641 1.662 1.627 1.684 1,187,147 1.6535 -0.43%
2019-06-12 0 2.320 2.310 2.320 2.300 2.390 248,000 578,320 2.3319 1.655 1.648 1.655 1.641 1.705 347,583 1.6638 -2.11%
2019-06-11 0 2.370 2.360 2.380 2.320 2.400 767,474 1,819,950 2.3714 1.691 1.684 1.698 1.655 1.712 1,075,649 1.6920 2.60%
2019-06-10 0 2.310 2.300 2.310 2.280 2.350 388,000 901,580 2.3237 1.648 1.641 1.648 1.627 1.677 543,799 1.6579 0.87%
2019-06-06 0 2.290 2.270 2.290 2.260 2.300 160,000 364,120 2.2758 1.634 1.620 1.634 1.613 1.641 224,247 1.6237 0.44%
2019-06-05 0 2.280 2.250 2.280 2.250 2.280 250,000 566,760 2.2670 1.627 1.605 1.627 1.605 1.627 350,386 1.6175 0.00%
2019-06-04 0 2.280 2.270 2.280 2.270 2.320 402,000 921,380 2.2920 1.627 1.620 1.627 1.620 1.655 563,421 1.6353 0.88%
2019-06-03 0 2.260 2.250 2.260 2.230 2.270 158,177 355,891 2.2500 1.613 1.605 1.613 1.591 1.620 221,692 1.6053 -2.59%
2019-05-31 0 2.320 2.260 2.360 2.230 2.360 884,000 2,009,580 2.2733 1.655 1.613 1.684 1.591 1.684 1,238,965 1.6220 1.75%
2019-05-30 0 2.280 2.250 2.280 2.250 2.280 242,000 548,080 2.2648 1.627 1.605 1.627 1.605 1.627 339,174 1.6159 0.88%
2019-05-29 0 2.260 2.250 2.260 2.240 2.280 474,000 1,074,260 2.2664 1.613 1.605 1.613 1.598 1.627 664,332 1.6171 -0.44%
2019-05-28 0 2.270 2.270 2.310 2.270 2.320 448,000 1,026,580 2.2915 1.620 1.620 1.648 1.620 1.655 627,892 1.6350 0.00%
2019-05-27 0 2.270 2.240 2.270 2.220 2.270 370,000 834,360 2.2550 1.620 1.598 1.620 1.584 1.620 518,571 1.6090 0.00%
2019-05-24 0 2.270 2.250 2.270 2.210 2.290 980,000 2,193,700 2.2385 1.620 1.605 1.620 1.577 1.634 1,373,514 1.5971 -0.87%
2019-05-23 0 2.290 2.290 2.310 2.290 2.430 450,000 1,054,140 2.3425 1.634 1.634 1.648 1.634 1.734 630,695 1.6714 -4.58%
2019-05-22 0 2.580 2.570 2.590 2.580 2.630 666,000 1,727,380 2.5937 1.712 1.706 1.719 1.712 1.746 1,003,436 1.7215 -0.39%
2019-05-21 0 2.590 2.570 2.590 2.560 2.600 622,000 1,601,660 2.5750 1.719 1.706 1.719 1.699 1.726 937,143 1.7091 1.97%
2019-05-20 0 2.540 2.540 2.550 2.520 2.700 2,447,605 6,270,452 2.5619 1.686 1.686 1.692 1.673 1.792 3,687,709 1.7004 -5.58%
2019-05-17 0 2.690 2.680 2.690 2.660 2.730 988,000 2,647,060 2.6792 1.785 1.779 1.785 1.765 1.812 1,488,580 1.7782 -0.37%
2019-05-16 0 2.700 2.690 2.700 2.660 2.730 822,000 2,211,340 2.6902 1.792 1.785 1.792 1.765 1.812 1,238,475 1.7855 0.75%
2019-05-15 0 2.680 2.660 2.680 2.640 2.690 390,000 1,037,340 2.6598 1.779 1.765 1.779 1.752 1.785 587,598 1.7654 1.52%
2019-05-14 0 2.640 2.630 2.650 2.610 2.710 2,253,241 5,979,103 2.6536 1.752 1.746 1.759 1.732 1.799 3,394,869 1.7612 -4.69%
2019-05-10 0 2.770 2.770 2.780 2.770 2.900 8,056,000 22,857,900 2.8374 1.839 1.839 1.845 1.839 1.925 12,137,656 1.8832 -4.15%
2019-05-09 0 2.890 2.860 2.890 2.850 2.960 10,094,447 29,537,209 2.9261 1.918 1.898 1.918 1.892 1.965 15,208,903 1.9421 -2.36%
2019-05-08 0 2.960 2.940 2.970 2.920 2.970 11,188,000 32,869,840 2.9380 1.965 1.951 1.971 1.938 1.971 16,856,516 1.9500 -1.33%
2019-05-07 0 3.000 2.990 3.000 2.960 3.030 5,163,153 15,464,029 2.9951 1.991 1.985 1.991 1.965 2.011 7,779,118 1.9879 0.00%
2019-05-06 0 3.000 3.000 3.010 2.970 3.080 3,297,494 9,899,712 3.0022 1.991 1.991 1.998 1.971 2.044 4,968,203 1.9926 -4.15%
2019-05-03 0 3.130 3.120 3.130 3.090 3.140 6,998,952 21,824,263 3.1182 2.077 2.071 2.077 2.051 2.084 10,545,043 2.0696 0.32%
2019-05-02 0 3.120 3.110 3.130 3.020 3.130 10,288,000 31,697,560 3.0810 2.071 2.064 2.077 2.004 2.077 15,500,521 2.0449 3.65%
2019-04-30 0 3.010 3.000 3.010 2.990 3.010 6,612,000 19,832,080 2.9994 1.998 1.991 1.998 1.985 1.998 9,962,038 1.9908 0.33%
2019-04-29 0 3.000 2.970 3.000 2.950 3.000 5,468,127 16,309,152 2.9826 1.991 1.971 1.991 1.958 1.991 8,238,610 1.9796 0.67%
2019-04-26 0 2.980 2.950 2.980 2.950 2.990 5,070,004 15,083,672 2.9751 1.978 1.958 1.978 1.958 1.985 7,638,774 1.9746 0.00%
2019-04-25 0 2.980 2.960 2.970 2.950 3.040 4,434,000 13,348,780 3.0106 1.978 1.965 1.971 1.958 2.018 6,680,532 1.9982 -1.32%
2019-04-24 0 3.020 3.020 3.030 3.010 3.040 3,918,000 11,857,380 3.0264 2.004 2.004 2.011 1.998 2.018 5,903,095 2.0087 -0.33%
2019-04-23 0 3.030 3.010 3.030 3.010 3.050 3,121,362 9,433,431 3.0222 2.011 1.998 2.011 1.998 2.024 4,702,832 2.0059 -0.33%
2019-04-18 0 3.040 3.030 3.040 3.030 3.060 4,772,000 14,499,100 3.0384 2.018 2.011 2.018 2.011 2.031 7,189,783 2.0166 -0.33%
2019-04-17 0 3.050 3.050 3.060 3.020 3.070 5,220,000 15,904,560 3.0469 2.024 2.024 2.031 2.004 2.038 7,864,767 2.0223 0.00%
2019-04-16 0 3.050 3.050 3.060 3.020 3.070 3,432,000 10,443,420 3.0430 2.024 2.024 2.031 2.004 2.038 5,170,858 2.0197 0.33%
2019-04-15 0 3.040 3.010 3.040 3.020 3.090 3,660,000 11,148,400 3.0460 2.018 1.998 2.018 2.004 2.051 5,514,377 2.0217 0.33%
2019-04-12 0 3.030 3.020 3.030 2.990 3.050 5,603,780 16,769,312 2.9925 2.011 2.004 2.011 1.985 2.024 8,442,993 1.9862 -0.33%
2019-04-11 0 3.040 3.040 3.060 3.040 3.130 4,994,319 15,465,526 3.0966 2.018 2.018 2.031 2.018 2.077 7,524,742 2.0553 -2.88%
2019-04-10 0 3.130 3.140 3.150 3.120 3.150 4,950,000 15,535,400 3.1385 2.077 2.084 2.091 2.071 2.091 7,457,969 2.0831 -0.32%
2019-04-09 0 3.140 3.130 3.150 3.090 3.160 6,437,080 20,144,006 3.1294 2.084 2.077 2.091 2.051 2.097 9,698,493 2.0770 -0.32%
2019-04-08 0 3.150 3.150 3.160 3.130 3.230 5,177,938 16,417,634 3.1707 2.091 2.091 2.097 2.077 2.144 7,801,394 2.1044 -0.94%
2019-04-04 0 3.180 3.170 3.180 3.120 3.180 7,565,845 23,802,659 3.1461 2.111 2.104 2.111 2.071 2.111 11,399,159 2.0881 2.91%
2019-04-03 0 3.090 3.090 3.110 3.060 3.110 5,241,882 16,140,439 3.0791 2.051 2.051 2.064 2.031 2.064 7,897,736 2.0437 0.00%
2019-04-02 0 3.090 3.080 3.090 3.020 3.110 3,864,295 11,833,756 3.0623 2.051 2.044 2.051 2.004 2.064 5,822,180 2.0325 4.75%
2019-04-01 0 2.950 2.940 2.950 2.930 3.030 2,576,000 7,617,680 2.9572 1.958 1.951 1.958 1.945 2.011 3,881,157 1.9627 -1.67%
2019-03-29 0 3.000 2.990 3.000 2.880 3.040 3,354,515 9,971,633 2.9726 1.991 1.985 1.991 1.912 2.018 5,054,115 1.9730 5.26%
2019-03-28 0 2.850 2.840 2.850 2.780 2.880 3,520,000 9,997,720 2.8403 1.892 1.885 1.892 1.845 1.912 5,303,444 1.8851 3.26%
2019-03-27 0 2.760 2.750 2.760 2.710 2.780 3,681,722 10,134,981 2.7528 1.832 1.825 1.832 1.799 1.845 5,547,104 1.8271 2.22%
2019-03-26 0 2.700 2.700 2.710 2.650 2.760 3,903,379 10,613,981 2.7192 1.792 1.792 1.799 1.759 1.832 5,881,066 1.8048 -2.53%
2019-03-25 0 2.770 2.730 2.780 2.690 2.770 836,000 2,289,360 2.7385 1.839 1.812 1.845 1.785 1.839 1,259,568 1.8176 0.36%
2019-03-22 0 2.760 2.750 2.760 2.750 2.770 318,000 877,620 2.7598 1.832 1.825 1.832 1.825 1.839 479,118 1.8317 0.36%
2019-03-21 0 2.750 2.730 2.750 2.720 2.800 153,401 419,528 2.7348 1.825 1.812 1.825 1.805 1.858 231,123 1.8152 -0.36%
2019-03-20 0 2.760 2.740 2.760 2.740 2.830 108,000 298,720 2.7659 1.832 1.819 1.832 1.819 1.878 162,719 1.8358 1.10%
2019-03-19 0 2.730 2.730 2.750 2.730 2.790 578,000 1,593,160 2.7563 1.812 1.812 1.825 1.812 1.852 870,850 1.8294 0.37%
2019-03-18 0 2.720 2.710 2.720 2.720 2.730 332,000 903,200 2.7205 1.805 1.799 1.805 1.805 1.812 500,211 1.8056 0.37%
2019-03-15 0 2.710 2.720 2.740 2.690 2.750 855,503 2,312,817 2.7035 1.799 1.805 1.819 1.785 1.825 1,288,952 1.7943 -0.73%
2019-03-14 0 2.730 2.710 2.730 2.700 2.770 384,000 1,044,900 2.7211 1.812 1.799 1.812 1.792 1.839 578,558 1.8060 -1.44%
2019-03-13 0 2.770 2.740 2.770 2.740 2.780 110,000 303,100 2.7555 1.839 1.819 1.839 1.819 1.845 165,733 1.8288 0.73%
2019-03-12 0 2.750 2.730 2.750 2.710 2.750 222,000 606,840 2.7335 1.825 1.812 1.825 1.799 1.825 334,479 1.8143 1.48%
2019-03-11 0 2.710 2.710 2.740 2.700 2.760 402,000 1,092,780 2.7184 1.799 1.799 1.819 1.792 1.832 605,677 1.8042 -1.45%
2019-03-08 0 2.750 2.740 2.760 2.740 2.790 410,000 1,129,520 2.7549 1.825 1.819 1.832 1.819 1.852 617,731 1.8285 -1.43%
2019-03-07 0 2.790 2.740 2.790 2.740 2.800 191,138 529,295 2.7692 1.852 1.819 1.852 1.819 1.858 287,980 1.8380 0.36%
2019-03-06 0 2.780 2.780 2.790 2.730 2.790 588,000 1,624,520 2.7628 1.845 1.845 1.852 1.812 1.852 885,916 1.8337 1.09%
2019-03-05 0 2.750 2.750 2.760 2.710 2.790 1,012,000 2,775,900 2.7430 1.825 1.825 1.832 1.799 1.852 1,524,740 1.8206 -2.83%
2019-03-04 0 2.830 2.810 2.840 2.800 2.860 896,000 2,524,660 2.8177 1.878 1.865 1.885 1.858 1.898 1,349,968 1.8702 0.35%
2019-03-01 0 2.820 2.800 2.820 2.780 2.830 668,000 1,872,820 2.8036 1.872 1.858 1.872 1.845 1.878 1,006,449 1.8608 1.44%
2019-02-28 0 2.780 2.790 2.810 2.770 2.940 1,796,000 5,097,520 2.8383 1.845 1.852 1.865 1.839 1.951 2,705,962 1.8838 -3.14%
2019-02-27 0 2.870 2.870 2.890 2.870 2.940 1,290,000 3,756,500 2.9120 1.905 1.905 1.918 1.905 1.951 1,943,592 1.9328 -1.03%
2019-02-26 0 2.900 2.890 2.900 2.870 2.900 644,000 1,860,040 2.8883 1.925 1.918 1.925 1.905 1.925 970,289 1.9170 0.69%
2019-02-25 0 2.880 2.860 2.880 2.840 2.940 1,122,000 3,236,100 2.8842 1.912 1.898 1.912 1.885 1.951 1,690,473 1.9143 0.00%
2019-02-22 0 2.880 2.880 2.890 2.850 2.890 1,028,000 2,952,560 2.8721 1.912 1.912 1.918 1.892 1.918 1,548,847 1.9063 0.35%
2019-02-21 0 2.870 2.850 2.870 2.830 2.890 834,000 2,390,080 2.8658 1.905 1.892 1.905 1.878 1.918 1,256,555 1.9021 0.70%
2019-02-20 0 2.850 2.840 2.850 2.780 2.920 2,102,000 5,990,480 2.8499 1.892 1.885 1.892 1.845 1.938 3,167,000 1.8915 2.52%
2019-02-19 0 2.780 2.780 2.790 2.700 2.790 2,150,000 5,898,420 2.7435 1.845 1.845 1.852 1.792 1.852 3,239,320 1.8209 2.58%
2019-02-18 0 2.710 2.710 2.720 2.590 2.720 1,832,000 4,894,240 2.6715 1.799 1.799 1.805 1.719 1.805 2,760,202 1.7731 5.04%
2019-02-15 0 2.580 2.550 2.590 2.540 2.660 1,090,000 2,813,440 2.5811 1.712 1.692 1.719 1.686 1.765 1,642,260 1.7132 -1.90%
2019-02-14 0 2.630 2.630 2.650 2.570 2.660 852,000 2,233,540 2.6215 1.746 1.746 1.759 1.706 1.765 1,283,675 1.7400 1.15%
2019-02-13 0 2.600 2.600 2.610 2.400 2.620 2,204,000 5,506,780 2.4985 1.726 1.726 1.732 1.593 1.739 3,320,679 1.6583 6.12%
2019-02-12 0 2.450 2.440 2.450 2.400 2.460 224,000 548,800 2.4500 1.626 1.619 1.626 1.593 1.633 337,492 1.6261 1.66%
2019-02-11 0 2.410 2.410 2.440 2.400 2.480 594,000 1,442,360 2.4282 1.600 1.600 1.619 1.593 1.646 894,956 1.6117 -0.41%
2019-02-08 0 2.420 2.420 2.440 2.400 2.460 378,000 916,660 2.4250 1.606 1.606 1.619 1.593 1.633 569,518 1.6095 0.83%
2019-02-04 0 2.400 2.400 2.410 2.400 2.420 196,000 471,680 2.4065 1.593 1.593 1.600 1.593 1.606 295,305 1.5973 1.27%
2019-02-01 0 2.370 2.370 2.380 2.360 2.430 530,000 1,263,180 2.3834 1.573 1.573 1.580 1.566 1.613 798,530 1.5819 -0.84%
2019-01-31 0 2.390 2.390 2.400 2.390 2.420 522,000 1,252,820 2.4000 1.586 1.586 1.593 1.586 1.606 786,477 1.5930 0.42%
2019-01-30 0 2.380 2.380 2.390 2.360 2.400 102,000 243,940 2.3916 1.580 1.580 1.586 1.566 1.593 153,679 1.5873 1.28%
2019-01-29 0 2.350 2.350 2.390 2.350 2.420 854,000 2,030,860 2.3781 1.560 1.560 1.586 1.560 1.606 1,286,688 1.5784 -1.26%
2019-01-28 0 2.380 2.380 2.400 2.380 2.420 464,000 1,113,360 2.3995 1.580 1.580 1.593 1.580 1.606 699,090 1.5926 -0.83%
2019-01-25 0 2.400 2.380 2.400 2.360 2.400 1,238,000 2,945,800 2.3795 1.593 1.580 1.593 1.566 1.593 1,865,245 1.5793 3.45%
2019-01-24 0 2.320 2.320 2.340 2.320 2.350 118,000 275,940 2.3385 1.540 1.540 1.553 1.540 1.560 177,786 1.5521 -0.43%
2019-01-23 0 2.330 2.330 2.350 2.290 2.350 710,000 1,637,240 2.3060 1.546 1.546 1.560 1.520 1.560 1,069,729 1.5305 1.30%
2019-01-22 0 2.300 2.300 2.310 2.300 2.370 76,000 176,500 2.3224 1.527 1.527 1.533 1.527 1.573 114,506 1.5414 -2.13%
2019-01-21 0 2.350 2.350 2.370 2.350 2.410 353,197 841,152 2.3815 1.560 1.560 1.573 1.560 1.600 532,148 1.5807 0.00%
2019-01-18 0 2.350 2.330 2.360 2.320 2.390 607,139 1,426,878 2.3502 1.560 1.546 1.566 1.540 1.586 914,752 1.5599 1.73%
2019-01-17 0 2.310 2.310 2.330 2.310 2.360 238,000 557,560 2.3427 1.533 1.533 1.546 1.533 1.566 358,585 1.5549 0.00%
2019-01-16 0 2.310 2.310 2.320 2.300 2.350 225,977 524,367 2.3204 1.533 1.533 1.540 1.527 1.560 340,471 1.5401 -0.43%
2019-01-15 0 2.320 2.320 2.330 2.300 2.350 930,000 2,160,480 2.3231 1.540 1.540 1.546 1.527 1.560 1,401,194 1.5419 2.20%
2019-01-14 0 2.270 2.270 2.310 2.270 2.320 264,104 608,131 2.3026 1.507 1.507 1.533 1.507 1.540 397,915 1.5283 0.44%
2019-01-11 0 2.260 2.260 2.280 2.260 2.320 390,000 890,060 2.2822 1.500 1.500 1.513 1.500 1.540 587,598 1.5147 -0.88%
2019-01-10 0 2.280 2.280 2.290 2.280 2.310 214,000 491,600 2.2972 1.513 1.513 1.520 1.513 1.533 322,425 1.5247 0.00%
2019-01-09 0 2.280 2.280 2.290 2.220 2.290 1,638,000 3,697,520 2.2573 1.513 1.513 1.520 1.473 1.520 2,467,910 1.4982 3.17%
2019-01-08 0 2.210 2.200 2.230 2.210 2.260 294,000 653,980 2.2244 1.467 1.460 1.480 1.467 1.500 442,958 1.4764 0.45%
2019-01-07 0 2.200 2.200 2.220 2.200 2.230 442,000 980,500 2.2183 1.460 1.460 1.473 1.460 1.480 665,944 1.4723 -0.45%
2019-01-04 0 2.210 2.210 2.230 2.200 2.280 170,000 377,400 2.2200 1.467 1.467 1.480 1.460 1.513 256,132 1.4735 0.45%
2019-01-03 0 2.200 2.200 2.210 2.200 2.270 63,248 140,223 2.2170 1.460 1.460 1.467 1.460 1.507 95,293 1.4715 0.00%
2019-01-02 0 2.200 2.200 2.220 2.200 2.260 330,000 731,400 2.2164 1.460 1.460 1.473 1.460 1.500 497,198 1.4710 -0.45%
2018-12-31 0 2.210 2.210 2.270 2.210 2.300 98,000 219,940 2.2443 1.467 1.467 1.507 1.467 1.527 147,653 1.4896 0.91%
2018-12-28 0 2.190 2.190 2.210 2.190 2.290 272,003 603,746 2.2196 1.454 1.454 1.467 1.454 1.520 409,816 1.4732 -1.35%
2018-12-27 0 2.220 2.220 2.230 2.210 2.250 210,329 469,620 2.2328 1.473 1.473 1.480 1.467 1.493 316,894 1.4819 0.91%
2018-12-24 0 2.200 2.200 2.230 2.200 2.220 346,000 763,860 2.2077 1.460 1.460 1.480 1.460 1.473 521,304 1.4653 -0.45%
2018-12-21 0 2.210 2.210 2.250 2.210 2.250 312,000 695,880 2.2304 1.467 1.467 1.493 1.467 1.493 470,078 1.4803 -0.45%
2018-12-20 0 2.220 2.220 2.240 2.220 2.290 830,000 1,865,180 2.2472 1.473 1.473 1.487 1.473 1.520 1,250,528 1.4915 -2.20%
2018-12-19 0 2.270 2.270 2.280 2.270 2.320 232,000 533,180 2.2982 1.507 1.507 1.513 1.507 1.540 349,545 1.5254 0.44%
2018-12-18 0 2.260 2.260 2.290 2.250 2.330 1,000,808 2,275,462 2.2736 1.500 1.500 1.520 1.493 1.546 1,507,878 1.5090 -2.16%
2018-12-17 0 2.310 2.310 2.320 2.300 2.370 428,000 1,007,460 2.3539 1.533 1.533 1.540 1.527 1.573 644,851 1.5623 0.00%
2018-12-14 0 2.310 2.310 2.360 2.280 2.350 346,000 805,880 2.3291 1.533 1.533 1.566 1.513 1.560 521,304 1.5459 -0.86%
2018-12-13 0 2.330 2.330 2.340 2.330 2.410 676,000 1,591,480 2.3543 1.546 1.546 1.553 1.546 1.600 1,018,502 1.5626 -0.43%
2018-12-12 0 2.340 2.340 2.400 2.340 2.390 284,000 675,520 2.3786 1.553 1.553 1.593 1.553 1.586 427,892 1.5787 0.43%
2018-12-11 0 2.330 2.330 2.350 2.330 2.390 576,000 1,356,300 2.3547 1.546 1.546 1.560 1.546 1.586 867,836 1.5629 0.00%
2018-12-10 0 2.330 2.330 2.350 2.280 2.400 314,000 733,220 2.3351 1.546 1.546 1.560 1.513 1.593 473,091 1.5498 -2.92%
2018-12-07 0 2.400 2.400 2.410 2.390 2.490 432,000 1,040,880 2.4094 1.593 1.593 1.600 1.586 1.653 650,877 1.5992 -1.23%
2018-12-06 0 2.430 2.420 2.460 2.400 2.580 480,000 1,180,440 2.4593 1.613 1.606 1.633 1.593 1.712 723,197 1.6323 -5.08%
2018-12-05 0 2.560 2.560 2.590 2.490 2.620 90,000 232,180 2.5798 1.699 1.699 1.719 1.653 1.739 135,599 1.7122 -2.29%
2018-12-04 0 2.620 2.610 2.650 2.620 2.700 746,270 1,987,257 2.6629 1.739 1.732 1.759 1.739 1.792 1,124,375 1.7674 2.34%
2018-12-03 0 2.560 2.560 2.600 2.510 2.600 226,000 584,100 2.5845 1.699 1.699 1.726 1.666 1.726 340,505 1.7154 1.59%
2018-11-30 0 2.520 2.520 2.550 2.480 2.570 104,000 262,980 2.5287 1.673 1.673 1.692 1.646 1.706 156,693 1.6783 0.40%
2018-11-29 0 2.510 2.510 2.550 2.510 2.550 172,000 436,340 2.5369 1.666 1.666 1.692 1.666 1.692 259,146 1.6838 -1.95%
2018-11-28 0 2.560 2.560 2.570 2.520 2.570 210,000 536,820 2.5563 1.699 1.699 1.706 1.673 1.706 316,399 1.6967 2.81%
2018-11-27 0 2.490 2.470 2.500 2.410 2.520 576,000 1,438,480 2.4974 1.653 1.639 1.659 1.600 1.673 867,836 1.6575 2.89%
2018-11-26 0 2.420 2.420 2.460 2.410 2.460 190,248 465,135 2.4449 1.606 1.606 1.633 1.600 1.633 286,639 1.6227 1.26%
2018-11-23 0 2.390 2.380 2.420 2.390 2.430 64,000 155,260 2.4259 1.586 1.580 1.606 1.586 1.613 96,426 1.6101 0.00%
2018-11-22 0 2.390 2.390 2.410 2.380 2.410 74,000 176,720 2.3881 1.586 1.586 1.600 1.580 1.600 111,493 1.5850 0.00%
2018-11-21 0 2.390 2.390 2.420 2.390 2.400 50,000 119,860 2.3972 1.586 1.586 1.606 1.586 1.593 75,333 1.5911 1.27%
2018-11-20 0 2.360 2.360 2.390 2.360 2.390 16,000 38,020 2.3763 1.566 1.566 1.586 1.566 1.586 24,107 1.5772 -1.26%
2018-11-19 0 2.390 2.390 2.440 2.360 2.420 92,000 220,460 2.3963 1.586 1.586 1.619 1.566 1.606 138,613 1.5905 0.84%
2018-11-16 0 2.370 2.370 2.420 2.330 2.440 284,000 670,120 2.3596 1.573 1.573 1.606 1.546 1.619 427,892 1.5661 -1.25%
2018-11-15 0 2.400 2.400 2.440 2.320 2.420 64,000 152,100 2.3766 1.593 1.593 1.619 1.540 1.606 96,426 1.5774 3.00%
2018-11-14 0 2.330 2.330 2.410 - - 0 0 - 1.546 1.546 1.600 - - 0 - 0.00%
2018-11-13 0 2.330 2.330 2.360 2.330 2.360 80,000 187,960 2.3495 1.546 1.546 1.566 1.546 1.566 120,533 1.5594 -1.27%
2018-11-12 0 2.360 2.340 2.410 2.330 2.410 79,229 189,043 2.3860 1.566 1.553 1.600 1.546 1.600 119,371 1.5837 0.00%
2018-11-09 0 2.360 2.360 2.440 2.350 2.390 34,000 80,880 2.3788 1.566 1.566 1.619 1.560 1.586 51,226 1.5789 0.85%
2018-11-08 0 2.340 2.330 2.390 2.330 2.390 70,000 165,040 2.3577 1.553 1.546 1.586 1.546 1.586 105,466 1.5649 1.30%
2018-11-07 0 2.310 2.300 2.360 2.300 2.390 114,000 269,540 2.3644 1.533 1.527 1.566 1.527 1.586 171,759 1.5693 0.43%
2018-11-06 0 2.300 2.300 2.330 2.270 2.330 44,000 100,440 2.2827 1.527 1.527 1.546 1.507 1.546 66,293 1.5151 1.32%
2018-11-05 0 2.270 2.260 2.330 2.270 2.340 116,000 270,320 2.3303 1.507 1.500 1.546 1.507 1.553 174,773 1.5467 -0.44%
2018-11-02 0 2.280 2.270 2.310 2.240 2.310 276,000 628,500 2.2772 1.513 1.507 1.533 1.487 1.533 415,838 1.5114 3.17%
2018-11-01 0 2.210 2.210 2.250 2.170 2.250 194,000 431,880 2.2262 1.467 1.467 1.493 1.440 1.493 292,292 1.4776 0.91%
2018-10-31 0 2.190 2.180 2.230 2.170 2.250 196,000 435,180 2.2203 1.454 1.447 1.480 1.440 1.493 295,305 1.4737 1.39%
2018-10-30 0 2.160 2.160 2.220 2.160 2.210 94,000 206,240 2.1940 1.434 1.434 1.473 1.434 1.467 141,626 1.4562 -2.26%
2018-10-29 0 2.210 2.210 2.220 2.200 2.270 88,000 197,100 2.2398 1.467 1.467 1.473 1.460 1.507 132,586 1.4866 0.91%
2018-10-26 0 2.190 2.180 2.290 2.190 2.200 30,000 65,900 2.1967 1.454 1.447 1.520 1.454 1.460 45,200 1.4580 -0.90%
2018-10-25 0 2.210 2.210 2.240 2.160 2.240 80,000 177,120 2.2140 1.467 1.467 1.487 1.434 1.487 120,533 1.4695 -0.90%
2018-10-24 0 2.230 2.220 2.250 2.210 2.300 26,000 58,760 2.2600 1.480 1.473 1.493 1.467 1.527 39,173 1.5000 -0.89%
2018-10-23 0 2.250 2.200 2.250 2.250 2.260 40,000 90,140 2.2535 1.493 1.460 1.493 1.493 1.500 60,266 1.4957 -0.88%
2018-10-22 0 2.270 2.260 2.290 2.220 2.290 146,000 331,860 2.2730 1.507 1.500 1.520 1.473 1.520 219,972 1.5086 3.18%
2018-10-19 0 2.200 2.200 2.220 2.170 2.210 196,000 431,700 2.2026 1.460 1.460 1.473 1.440 1.467 295,305 1.4619 2.33%
2018-10-18 0 2.150 2.140 2.160 2.140 2.210 212,000 460,720 2.1732 1.427 1.420 1.434 1.420 1.467 319,412 1.4424 -2.27%
2018-10-16 0 2.200 2.190 2.210 2.170 2.200 36,000 78,940 2.1928 1.460 1.454 1.467 1.440 1.460 54,240 1.4554 -0.45%
2018-10-15 0 2.210 2.190 2.220 2.150 2.230 94,000 206,800 2.2000 1.467 1.454 1.473 1.427 1.480 141,626 1.4602 -2.21%
2018-10-12 0 2.260 2.260 2.270 2.130 2.310 298,242 661,893 2.2193 1.500 1.500 1.507 1.414 1.533 449,349 1.4730 5.12%
2018-10-11 0 2.150 2.150 2.180 2.130 2.220 760,000 1,652,540 2.1744 1.427 1.427 1.447 1.414 1.473 1,145,062 1.4432 -5.70%
2018-10-10 0 2.280 2.280 2.300 2.270 2.320 181,760 415,562 2.2863 1.513 1.513 1.527 1.507 1.540 273,851 1.5175 -2.56%
2018-10-09 0 2.340 2.340 2.370 2.300 2.420 804,000 1,880,240 2.3386 1.553 1.553 1.573 1.527 1.606 1,211,355 1.5522 -2.90%
2018-10-08 0 2.410 2.410 2.430 2.410 2.440 132,000 319,800 2.4227 1.600 1.600 1.613 1.600 1.619 198,879 1.6080 -1.63%
2018-10-05 0 2.450 2.430 2.450 2.420 2.470 178,000 433,900 2.4376 1.626 1.613 1.626 1.606 1.639 268,186 1.6179 -1.61%
2018-10-04 0 2.490 2.490 2.500 2.470 2.540 224,000 561,280 2.5057 1.653 1.653 1.659 1.639 1.686 337,492 1.6631 0.40%
2018-10-03 0 2.480 2.480 2.490 2.400 2.530 192,000 477,460 2.4868 1.646 1.646 1.653 1.593 1.679 289,279 1.6505 1.64%
2018-10-02 0 2.440 2.430 2.450 2.410 2.470 288,000 706,500 2.4531 1.619 1.613 1.626 1.600 1.639 433,918 1.6282 0.83%
2018-09-28 0 2.420 2.410 2.430 2.410 2.450 58,000 140,660 2.4252 1.606 1.600 1.613 1.600 1.626 87,386 1.6096 -1.63%
2018-09-27 0 2.460 2.460 2.480 2.440 2.510 360,000 891,400 2.4761 1.633 1.633 1.646 1.619 1.666 542,398 1.6434 0.82%
2018-09-26 0 2.440 2.420 2.440 2.400 2.440 240,788 578,859 2.4040 1.619 1.606 1.619 1.593 1.619 362,786 1.5956 2.52%
2018-09-24 0 2.380 2.380 2.400 2.370 2.410 530,371 1,272,031 2.3984 1.580 1.580 1.593 1.573 1.600 799,089 1.5919 -0.42%
2018-09-21 0 2.390 2.360 2.390 2.350 2.400 316,000 752,880 2.3825 1.586 1.566 1.586 1.560 1.593 476,105 1.5813 1.27%
2018-09-20 0 2.360 2.350 2.390 2.350 2.400 276,000 656,560 2.3788 1.566 1.560 1.586 1.560 1.593 415,838 1.5789 -1.26%
2018-09-19 0 2.390 2.390 2.400 2.390 2.450 550,006 1,324,835 2.4088 1.586 1.586 1.593 1.586 1.626 828,672 1.5987 -2.45%
2018-09-18 0 2.450 2.410 2.460 2.410 2.540 102,000 254,200 2.4922 1.626 1.600 1.633 1.600 1.686 153,679 1.6541 2.51%
2018-09-17 0 2.390 2.350 2.390 2.390 2.400 32,000 76,520 2.3913 1.586 1.560 1.586 1.586 1.593 48,213 1.5871 0.00%
2018-09-14 0 2.390 2.370 2.390 2.360 2.400 59,503 141,891 2.3846 1.586 1.573 1.586 1.566 1.593 89,651 1.5827 1.70%
2018-09-13 0 2.350 2.350 2.400 2.340 2.380 390,000 916,040 2.3488 1.560 1.560 1.593 1.553 1.580 587,598 1.5590 -2.08%
2018-09-12 0 2.400 2.390 2.400 2.400 2.410 42,000 100,920 2.4029 1.593 1.586 1.593 1.593 1.600 63,280 1.5948 -1.64%
2018-09-11 0 2.440 2.410 2.450 2.380 2.440 40,000 96,740 2.4185 1.619 1.600 1.626 1.580 1.619 60,266 1.6052 0.00%
2018-09-10 0 2.440 2.400 2.450 2.350 2.450 208,000 499,180 2.3999 1.619 1.593 1.626 1.560 1.626 313,385 1.5929 -1.21%
2018-09-07 0 2.470 2.430 2.480 2.410 2.470 44,000 107,000 2.4318 1.639 1.613 1.646 1.600 1.639 66,293 1.6140 1.65%
2018-09-06 0 2.430 2.430 2.440 2.420 2.440 38,000 92,360 2.4305 1.613 1.613 1.619 1.606 1.619 57,253 1.6132 -0.41%
2018-09-05 0 2.440 2.440 2.470 2.440 2.470 418,700 1,031,187 2.4628 1.619 1.619 1.639 1.619 1.639 630,839 1.6346 -0.81%
2018-09-04 0 2.460 2.460 2.470 2.460 2.470 112,000 276,520 2.4689 1.633 1.633 1.639 1.633 1.639 168,746 1.6387 0.00%
2018-09-03 0 2.460 2.460 2.470 2.460 2.480 158,000 390,400 2.4709 1.633 1.633 1.639 1.633 1.646 238,052 1.6400 -1.60%
2018-08-31 0 2.500 2.490 2.500 2.470 2.500 42,313 105,169 2.4855 1.659 1.653 1.659 1.639 1.659 63,751 1.6497 0.00%
2018-08-30 0 2.500 2.490 2.500 2.490 2.500 208,000 518,280 2.4917 1.659 1.653 1.659 1.653 1.659 313,385 1.6538 1.21%
2018-08-29 0 2.470 2.470 2.500 2.460 2.530 686,000 1,712,400 2.4962 1.639 1.639 1.659 1.633 1.679 1,033,569 1.6568 0.00%
2018-08-28 0 2.470 2.470 2.480 2.460 2.490 232,000 571,820 2.4647 1.639 1.639 1.646 1.633 1.653 349,545 1.6359 0.41%
2018-08-27 0 2.460 2.450 2.460 2.460 2.520 336,000 837,280 2.4919 1.633 1.626 1.633 1.633 1.673 506,238 1.6539 -1.99%
2018-08-24 0 2.510 2.510 2.540 2.500 2.510 128,000 321,260 2.5098 1.666 1.666 1.686 1.659 1.666 192,853 1.6658 0.00%
2018-08-23 0 2.510 2.510 2.530 2.460 2.540 218,000 547,520 2.5116 1.666 1.666 1.679 1.633 1.686 328,452 1.6670 -1.18%
2018-08-22 0 2.540 2.540 2.550 2.530 2.580 338,000 864,360 2.5573 1.686 1.686 1.692 1.679 1.712 509,251 1.6973 -0.78%
2018-08-21 0 2.560 2.550 2.570 2.550 2.580 277,819 710,533 2.5575 1.699 1.692 1.706 1.692 1.712 418,579 1.6975 -0.78%
2018-08-20 0 2.580 2.580 2.620 2.550 2.600 220,481 568,401 2.5780 1.712 1.712 1.739 1.692 1.726 332,190 1.7111 -1.15%
2018-08-17 0 2.610 2.600 2.610 2.600 2.630 64,000 167,160 2.6119 1.732 1.726 1.732 1.726 1.746 96,426 1.7336 -0.76%
2018-08-16 0 2.630 2.610 2.650 2.630 2.640 6,000 15,800 2.6333 1.746 1.732 1.759 1.746 1.752 9,040 1.7478 -0.75%
2018-08-15 0 2.650 2.630 2.650 2.610 2.680 174,000 458,460 2.6348 1.759 1.746 1.759 1.732 1.779 262,159 1.7488 -1.12%
2018-08-14 0 2.680 2.680 2.710 2.650 2.730 460,000 1,232,020 2.6783 1.779 1.779 1.799 1.759 1.812 693,064 1.7776 -2.19%
2018-08-13 0 2.740 2.740 2.750 2.720 2.760 24,000 65,780 2.7408 1.819 1.819 1.825 1.805 1.832 36,160 1.8191 0.00%
2018-08-10 0 2.740 2.730 2.750 2.700 2.750 186,802 510,441 2.7325 1.819 1.812 1.825 1.792 1.825 281,447 1.8136 1.11%
2018-08-09 0 2.710 2.680 2.710 2.690 2.720 214,000 579,640 2.7086 1.799 1.779 1.799 1.785 1.805 322,425 1.7977 0.74%
2018-08-08 0 2.690 2.690 2.710 2.650 2.730 688,000 1,843,400 2.6794 1.785 1.785 1.799 1.759 1.812 1,036,582 1.7783 -1.47%
2018-08-07 0 2.730 2.730 2.750 2.720 2.740 112,000 305,620 2.7288 1.812 1.812 1.825 1.805 1.819 168,746 1.8111 0.37%
2018-08-06 0 2.720 2.720 2.730 2.720 2.750 34,000 93,440 2.7482 1.805 1.805 1.812 1.805 1.825 51,226 1.8241 0.00%
2018-08-03 0 2.720 2.710 2.720 2.720 2.750 134,000 366,360 2.7340 1.805 1.799 1.805 1.805 1.825 201,892 1.8146 -0.73%
2018-08-02 0 2.740 2.740 2.790 2.740 2.790 194,000 535,980 2.7628 1.819 1.819 1.852 1.819 1.852 292,292 1.8337 -1.44%
2018-08-01 0 2.780 2.770 2.780 2.770 2.820 292,000 816,380 2.7958 1.845 1.839 1.845 1.839 1.872 439,945 1.8556 -1.42%
2018-07-31 0 2.820 2.800 2.840 2.770 2.820 152,000 424,100 2.7901 1.872 1.858 1.885 1.839 1.872 229,012 1.8519 0.71%
2018-07-30 0 2.800 2.800 2.820 2.780 2.810 486,000 1,359,460 2.7972 1.858 1.858 1.872 1.845 1.865 732,237 1.8566 0.36%
2018-07-27 0 2.790 2.790 2.820 2.770 2.820 268,000 750,620 2.8008 1.852 1.852 1.872 1.839 1.872 403,785 1.8590 -1.41%
2018-07-26 0 2.830 2.810 2.830 2.800 2.840 490,000 1,378,900 2.8141 1.878 1.865 1.878 1.858 1.885 738,264 1.8678 0.35%
2018-07-25 0 2.820 2.820 2.830 2.810 2.840 280,000 788,660 2.8166 1.872 1.872 1.878 1.865 1.885 421,865 1.8695 0.36%
2018-07-24 0 2.810 2.800 2.830 2.810 2.860 334,000 942,660 2.8223 1.865 1.858 1.878 1.865 1.898 503,225 1.8732 0.36%
2018-07-23 0 2.800 2.790 2.810 2.790 2.830 298,000 837,660 2.8109 1.858 1.852 1.865 1.852 1.878 448,985 1.8657 -0.36%
2018-07-20 0 2.810 2.800 2.810 2.800 2.820 66,000 185,140 2.8052 1.865 1.858 1.865 1.858 1.872 99,440 1.8618 0.00%
2018-07-19 0 2.810 2.790 2.810 2.760 2.830 240,000 668,840 2.7868 1.865 1.852 1.865 1.832 1.878 361,598 1.8497 0.72%
2018-07-18 0 2.790 2.790 2.820 2.790 2.840 284,000 796,140 2.8033 1.852 1.852 1.872 1.852 1.885 427,892 1.8606 -0.71%
2018-07-17 0 2.810 2.800 2.860 2.800 2.840 84,000 236,360 2.8138 1.865 1.858 1.898 1.858 1.885 126,559 1.8676 -0.71%
2018-07-16 0 2.830 2.830 2.840 2.830 2.850 26,000 73,860 2.8408 1.878 1.878 1.885 1.878 1.892 39,173 1.8855 0.00%
2018-07-13 0 2.830 2.830 2.860 2.830 2.860 189,091 538,143 2.8459 1.878 1.878 1.898 1.878 1.898 284,896 1.8889 -0.70%
2018-07-12 0 2.850 2.840 2.850 2.840 2.880 212,000 606,520 2.8609 1.892 1.885 1.892 1.885 1.912 319,412 1.8989 0.00%
2018-07-11 0 2.850 2.840 2.850 2.830 2.870 80,000 228,340 2.8543 1.892 1.885 1.892 1.878 1.905 120,533 1.8944 0.00%
2018-07-10 0 2.850 2.840 2.870 2.850 2.900 282,000 807,560 2.8637 1.892 1.885 1.905 1.892 1.925 424,878 1.9007 -1.04%
2018-07-09 0 2.880 2.850 2.890 2.830 2.890 128,000 366,060 2.8598 1.912 1.892 1.918 1.878 1.918 192,853 1.8981 0.00%
2018-07-06 0 2.880 2.870 2.880 2.850 2.900 110,751 318,681 2.8775 1.912 1.905 1.912 1.892 1.925 166,864 1.9098 -1.03%
2018-07-05 0 2.910 2.880 2.940 2.850 2.910 250,003 718,668 2.8746 1.931 1.912 1.951 1.892 1.931 376,670 1.9080 1.39%
2018-07-04 0 2.870 2.860 2.900 2.850 2.900 148,810 426,707 2.8675 1.905 1.898 1.925 1.892 1.925 224,206 1.9032 0.70%
2018-07-03 0 2.850 2.850 2.870 2.820 2.920 462,000 1,324,580 2.8671 1.892 1.892 1.905 1.872 1.938 696,077 1.9029 -2.06%
2018-06-29 0 2.910 2.910 2.950 2.880 2.960 286,000 831,800 2.9084 1.931 1.931 1.958 1.912 1.965 430,905 1.9304 0.69%
2018-06-28 0 2.890 2.890 2.920 2.850 2.950 451,540 1,304,562 2.8891 1.918 1.918 1.938 1.892 1.958 680,317 1.9176 -2.03%
2018-06-27 0 2.950 2.950 2.960 2.950 3.030 380,002 1,129,725 2.9729 1.958 1.958 1.965 1.958 2.011 572,534 1.9732 -2.64%
2018-06-26 0 3.030 3.020 3.050 2.920 3.120 659,758 2,000,882 3.0328 2.011 2.004 2.024 1.938 2.071 994,031 2.0129 -3.19%
2018-06-25 0 3.130 3.130 3.150 3.130 3.210 268,000 844,820 3.1523 2.077 2.077 2.091 2.077 2.131 403,785 2.0923 -1.57%
2018-06-22 0 3.180 3.180 3.200 3.160 3.230 270,000 857,940 3.1776 2.111 2.111 2.124 2.097 2.144 406,798 2.1090 -1.55%
2018-06-21 0 3.230 3.220 3.230 3.210 3.300 288,270 934,238 3.2408 2.144 2.137 2.144 2.131 2.190 434,325 2.1510 0.94%
2018-06-20 0 3.200 3.190 3.210 3.160 3.200 338,000 1,075,900 3.1831 2.124 2.117 2.131 2.097 2.124 509,251 2.1127 0.00%
2018-06-19 0 3.200 3.180 3.200 3.160 3.240 580,826 1,850,645 3.1862 2.124 2.111 2.124 2.097 2.150 875,107 2.1148 -0.62%
2018-06-15 0 3.220 3.210 3.230 3.210 3.260 423,530 1,361,850 3.2155 2.137 2.131 2.144 2.131 2.164 638,116 2.1342 -1.23%
2018-06-14 0 3.260 3.220 3.260 3.230 3.290 464,000 1,509,740 3.2538 2.164 2.137 2.164 2.144 2.184 699,090 2.1596 -0.61%
2018-06-13 0 3.280 3.260 3.280 3.260 3.280 296,000 965,540 3.2620 2.177 2.164 2.177 2.164 2.177 445,971 2.1650 0.00%
2018-06-12 0 3.280 3.260 3.280 3.250 3.300 306,000 999,220 3.2654 2.177 2.164 2.177 2.157 2.190 461,038 2.1673 -0.61%
2018-06-11 0 3.300 3.260 3.300 3.260 3.300 198,886 655,164 3.2942 2.190 2.164 2.190 2.164 2.190 299,654 2.1864 1.23%
2018-06-08 0 3.260 3.260 3.290 3.260 3.300 92,071 301,492 3.2746 2.164 2.164 2.184 2.164 2.190 138,720 2.1734 -0.61%
2018-06-07 0 3.280 3.260 3.280 3.250 3.290 64,005 208,756 3.2616 2.177 2.164 2.177 2.157 2.184 96,434 2.1648 0.61%
2018-06-06 0 3.260 3.250 3.290 3.240 3.310 286,000 934,020 3.2658 2.164 2.157 2.184 2.150 2.197 430,905 2.1676 -0.91%
2018-06-05 0 3.290 3.280 3.290 3.240 3.350 262,000 858,040 3.2750 2.184 2.177 2.184 2.150 2.223 394,745 2.1737 -1.50%
2018-06-04 0 3.340 3.320 3.340 3.300 3.350 198,000 659,780 3.3322 2.217 2.204 2.217 2.190 2.223 298,319 2.2117 1.52%
2018-06-01 0 3.290 3.260 3.290 3.260 3.290 14,000 46,000 3.2857 2.184 2.164 2.184 2.164 2.184 21,093 2.1808 0.00%
2018-05-31 0 3.290 3.280 3.300 3.260 3.300 178,000 585,820 3.2911 2.184 2.177 2.190 2.164 2.190 268,186 2.1844 0.92%
2018-05-30 0 3.260 3.240 3.260 3.210 3.270 196,000 633,240 3.2308 2.164 2.150 2.164 2.131 2.170 295,305 2.1444 -0.31%
2018-05-29 0 3.270 3.260 3.270 3.250 3.300 392,000 1,282,560 3.2718 2.170 2.164 2.170 2.157 2.190 590,611 2.1716 -1.51%
2018-05-28 0 3.320 3.300 3.320 3.290 3.330 496,000 1,638,700 3.3038 2.204 2.190 2.204 2.184 2.210 747,304 2.1928 -0.60%
2018-05-25 0 3.340 3.310 3.340 3.300 3.370 378,000 1,256,860 3.3250 2.217 2.197 2.217 2.190 2.237 569,518 2.2069 -1.18%
2018-05-24 0 3.380 3.330 3.380 3.330 3.380 290,750 976,915 3.3600 2.243 2.210 2.243 2.210 2.243 438,061 2.2301 0.30%
2018-05-23 0 3.370 3.350 3.370 3.330 3.420 336,000 1,132,880 3.3717 2.237 2.223 2.237 2.210 2.270 506,238 2.2378 -0.30%
2018-05-21 0 3.380 3.350 3.380 3.290 3.380 563,985 1,884,031 3.3406 2.243 2.223 2.243 2.184 2.243 849,734 2.2172 2.74%
2018-05-18 0 3.290 3.280 3.290 3.230 3.290 426,000 1,394,460 3.2734 2.184 2.177 2.184 2.144 2.184 641,837 2.1726 1.23%
2018-05-17 0 3.250 3.230 3.250 3.210 3.250 330,000 1,066,440 3.2316 2.157 2.144 2.157 2.131 2.157 497,198 2.1449 0.00%
2018-05-16 0 3.250 3.230 3.250 3.230 3.270 158,000 512,420 3.2432 2.157 2.144 2.157 2.144 2.170 238,052 2.1526 -0.31%
2018-05-15 0 3.260 3.240 3.270 3.250 3.270 402,000 1,307,240 3.2518 2.164 2.150 2.170 2.157 2.170 605,677 2.1583 0.31%
2018-05-14 0 3.250 3.240 3.250 3.240 3.320 1,008,000 3,287,810 3.2617 2.157 2.150 2.157 2.150 2.204 1,518,714 2.1649 -0.31%
2018-05-11 0 3.260 3.260 3.270 3.250 3.310 1,460,000 4,767,250 3.2652 2.164 2.164 2.170 2.157 2.197 2,199,724 2.1672 -0.31%
2018-05-10 0 3.270 3.270 3.290 3.250 3.300 1,130,647 3,698,131 3.2708 2.170 2.170 2.184 2.157 2.190 1,703,501 2.1709 -0.61%
2018-05-09 0 3.290 3.280 3.290 3.260 3.310 774,000 2,541,280 3.2833 2.184 2.177 2.184 2.164 2.197 1,166,155 2.1792 -1.20%
2018-05-08 0 3.330 3.330 3.350 3.320 3.370 326,000 1,088,480 3.3389 2.210 2.210 2.223 2.204 2.237 491,171 2.2161 0.60%
2018-05-07 0 3.310 3.310 3.320 3.310 3.350 136,000 451,110 3.3170 2.197 2.197 2.204 2.197 2.223 204,906 2.2015 -1.19%
2018-05-04 0 3.350 3.350 3.380 3.300 3.370 318,000 1,061,280 3.3374 2.223 2.223 2.243 2.190 2.237 479,118 2.2151 0.30%
2018-05-03 0 3.340 3.340 3.360 3.300 3.450 944,000 3,185,880 3.3749 2.217 2.217 2.230 2.190 2.290 1,422,287 2.2400 -2.62%
2018-05-02 0 3.430 3.420 3.440 3.400 3.620 1,774,000 6,196,640 3.4930 2.277 2.270 2.283 2.257 2.403 2,672,815 2.3184 -2.00%
2018-04-30 0 3.930 3.930 3.940 3.910 3.940 1,643,021 6,451,697 3.9267 2.323 2.323 2.329 2.311 2.329 2,779,604 2.3211 1.03%
2018-04-27 0 3.890 3.880 3.900 3.880 3.920 1,418,000 5,527,460 3.8981 2.299 2.293 2.305 2.293 2.317 2,398,922 2.3041 0.26%
2018-04-26 0 3.880 3.880 3.900 3.850 3.930 464,000 1,810,780 3.9025 2.293 2.293 2.305 2.276 2.323 784,979 2.3068 0.00%
2018-04-25 0 3.880 3.880 3.890 3.840 3.890 644,000 2,494,040 3.8727 2.293 2.293 2.299 2.270 2.299 1,089,496 2.2892 0.00%
2018-04-24 0 3.880 3.880 3.900 3.860 3.910 738,000 2,873,160 3.8932 2.293 2.293 2.305 2.282 2.311 1,248,522 2.3012 -0.26%
2018-04-23 0 3.890 3.890 3.900 3.840 3.910 588,000 2,282,060 3.8811 2.299 2.299 2.305 2.270 2.311 994,757 2.2941 0.00%
2018-04-20 0 3.890 3.890 3.900 3.860 3.910 615,391 2,394,229 3.8906 2.299 2.299 2.305 2.282 2.311 1,041,097 2.2997 -0.26%
2018-04-19 0 3.900 3.890 3.900 3.860 3.900 332,000 1,290,160 3.8860 2.305 2.299 2.305 2.282 2.305 561,666 2.2970 0.52%
2018-04-18 0 3.880 3.870 3.890 3.860 3.910 672,000 2,610,840 3.8852 2.293 2.288 2.299 2.282 2.311 1,136,866 2.2965 -0.51%
2018-04-17 0 3.900 3.900 3.920 3.890 3.950 506,000 1,982,700 3.9184 2.305 2.305 2.317 2.299 2.335 856,033 2.3161 -0.51%
2018-04-16 0 3.920 3.910 3.930 3.900 3.960 450,000 1,763,860 3.9197 2.317 2.311 2.323 2.305 2.341 761,294 2.3169 -0.25%
2018-04-13 0 3.930 3.920 3.930 3.880 3.940 798,000 3,123,600 3.9143 2.323 2.317 2.323 2.293 2.329 1,350,028 2.3137 0.00%
2018-04-12 0 3.930 3.920 3.930 3.870 3.930 662,000 2,580,800 3.8985 2.323 2.317 2.323 2.288 2.323 1,119,948 2.3044 1.81%
2018-04-11 0 3.860 3.850 3.870 3.850 3.880 1,780,000 6,867,700 3.8583 2.282 2.276 2.288 2.276 2.293 3,011,340 2.2806 0.26%
2018-04-10 0 3.850 3.840 3.850 3.810 3.870 1,218,676 4,696,829 3.8540 2.276 2.270 2.276 2.252 2.288 2,061,713 2.2781 0.26%
2018-04-09 0 3.840 3.840 3.850 3.820 3.880 1,440,000 5,542,220 3.8488 2.270 2.270 2.276 2.258 2.293 2,436,141 2.2750 0.26%
2018-04-06 0 3.830 3.830 3.840 3.830 3.900 1,322,000 5,098,940 3.8570 2.264 2.264 2.270 2.264 2.305 2,236,512 2.2799 -0.78%
2018-04-04 0 3.860 3.860 3.870 3.840 3.910 1,558,000 6,044,940 3.8799 2.282 2.282 2.288 2.270 2.311 2,635,769 2.2934 -1.03%
2018-04-03 0 3.900 3.900 3.940 3.900 4.000 1,214,000 4,772,040 3.9308 2.305 2.305 2.329 2.305 2.364 2,053,802 2.3235 -2.50%
2018-03-29 0 4.000 3.970 4.000 3.970 4.050 2,009,500 8,025,275 3.9937 2.364 2.347 2.364 2.347 2.394 3,399,600 2.3607 0.76%
2018-03-28 0 3.970 3.930 3.970 3.900 4.170 3,012,000 11,982,000 3.9781 2.347 2.323 2.347 2.305 2.465 5,095,594 2.3514 -3.87%
2018-03-27 0 4.130 4.130 4.140 4.100 4.180 1,016,880 4,204,490 4.1347 2.441 2.441 2.447 2.424 2.471 1,720,321 2.4440 -0.24%
2018-03-26 0 4.140 4.110 4.140 4.000 4.180 1,350,000 5,563,380 4.1210 2.447 2.429 2.447 2.364 2.471 2,283,882 2.4359 1.97%
2018-03-23 0 4.060 4.030 4.060 3.970 4.080 858,121 3,470,781 4.0446 2.400 2.382 2.400 2.347 2.412 1,451,738 2.3908 0.00%
2018-03-22 0 4.060 4.060 4.100 4.060 4.140 638,000 2,614,120 4.0974 2.400 2.400 2.424 2.400 2.447 1,079,346 2.4219 -0.98%
2018-03-21 0 4.100 4.090 4.120 4.080 4.230 1,652,000 6,860,720 4.1530 2.424 2.418 2.435 2.412 2.500 2,794,795 2.4548 -1.91%
2018-03-20 0 4.180 4.160 4.180 4.110 4.180 1,994,463 8,275,592 4.1493 2.471 2.459 2.471 2.429 2.471 3,374,161 2.4526 1.95%
2018-03-19 0 4.100 4.070 4.100 3.970 4.110 2,712,780 11,024,051 4.0637 2.424 2.406 2.424 2.347 2.429 4,589,384 2.4021 3.54%
2018-03-16 0 3.960 3.950 3.970 3.920 3.980 483,774 1,912,116 3.9525 2.341 2.335 2.347 2.317 2.353 818,432 2.3363 0.25%
2018-03-15 0 3.950 3.930 3.950 3.880 3.960 440,000 1,726,800 3.9245 2.335 2.323 2.335 2.293 2.341 744,376 2.3198 0.00%
2018-03-14 0 3.950 3.930 3.950 3.920 3.980 424,000 1,673,460 3.9468 2.335 2.323 2.335 2.317 2.353 717,308 2.3330 -0.25%
2018-03-13 0 3.960 3.940 3.960 3.880 4.000 620,000 2,440,200 3.9358 2.341 2.329 2.341 2.293 2.364 1,048,894 2.3265 -0.50%
2018-03-12 0 3.980 3.970 3.980 3.950 3.980 640,000 2,538,040 3.9657 2.353 2.347 2.353 2.335 2.353 1,082,729 2.3441 0.76%
2018-03-09 0 3.950 3.940 3.950 3.940 3.970 510,000 2,016,380 3.9537 2.335 2.329 2.335 2.329 2.347 862,800 2.3370 0.77%
2018-03-08 0 3.920 3.910 3.920 3.890 3.940 140,000 550,260 3.9304 2.317 2.311 2.317 2.299 2.329 236,847 2.3233 0.77%
2018-03-07 0 3.890 3.850 3.890 3.800 3.910 921,500 3,572,105 3.8764 2.299 2.276 2.299 2.246 2.311 1,558,961 2.2913 2.10%
2018-03-06 0 3.810 3.800 3.810 3.720 3.810 618,000 2,322,600 3.7583 2.252 2.246 2.252 2.199 2.252 1,045,510 2.2215 1.60%
2018-03-05 0 3.750 3.750 3.780 3.750 3.800 76,000 287,500 3.7829 2.217 2.217 2.234 2.217 2.246 128,574 2.2361 -1.06%
2018-03-02 0 3.790 3.780 3.800 3.760 3.810 366,000 1,384,840 3.7837 2.240 2.234 2.246 2.223 2.252 619,186 2.2366 -1.56%
2018-03-01 0 3.850 3.830 3.860 3.730 3.850 176,000 672,600 3.8216 2.276 2.264 2.282 2.205 2.276 297,751 2.2589 1.32%
2018-02-28 0 3.800 3.800 3.810 3.710 3.850 738,620 2,809,175 3.8033 2.246 2.246 2.252 2.193 2.276 1,249,571 2.2481 -1.55%
2018-02-27 0 3.860 3.850 3.860 3.850 3.930 616,000 2,383,240 3.8689 2.282 2.276 2.282 2.276 2.323 1,042,127 2.2869 -1.53%
2018-02-26 0 3.920 3.910 3.950 3.910 3.940 140,000 549,240 3.9231 2.317 2.311 2.335 2.311 2.329 236,847 2.3190 -0.76%
2018-02-23 0 3.950 3.930 3.960 3.930 3.960 246,000 969,120 3.9395 2.335 2.323 2.341 2.323 2.341 416,174 2.3286 0.00%
2018-02-22 0 3.950 3.940 3.960 3.920 3.980 170,000 671,400 3.9494 2.335 2.329 2.341 2.317 2.353 287,600 2.3345 0.25%
2018-02-21 0 3.940 3.940 3.950 3.890 3.950 212,000 832,460 3.9267 2.329 2.329 2.335 2.299 2.335 358,654 2.3211 0.77%
2018-02-20 0 3.910 3.890 3.920 3.850 3.920 184,000 716,280 3.8928 2.311 2.299 2.317 2.276 2.317 311,285 2.3010 -0.26%
2018-02-15 0 3.920 3.900 3.920 3.870 3.920 172,000 671,800 3.9058 2.317 2.305 2.317 2.288 2.317 290,983 2.3087 0.51%
2018-02-14 0 3.900 3.880 3.910 3.800 3.910 706,000 2,737,320 3.8772 2.305 2.293 2.311 2.246 2.311 1,194,386 2.2918 1.83%
2018-02-13 0 3.830 3.830 3.840 3.810 3.860 360,000 1,383,300 3.8425 2.264 2.264 2.270 2.252 2.282 609,035 2.2713 1.06%
2018-02-12 0 3.790 3.780 3.800 3.700 3.830 913,325 3,435,276 3.7613 2.240 2.234 2.246 2.187 2.264 1,545,131 2.2233 2.43%
2018-02-09 0 3.700 3.670 3.700 3.620 3.730 3,076,000 11,298,440 3.6731 2.187 2.169 2.187 2.140 2.205 5,203,867 2.1712 -1.86%
2018-02-08 0 3.770 3.760 3.770 3.740 3.810 776,101 2,932,636 3.7787 2.228 2.223 2.228 2.211 2.252 1,312,980 2.2336 0.80%
2018-02-07 0 3.740 3.710 3.740 3.700 3.880 2,412,000 9,174,400 3.8036 2.211 2.193 2.211 2.187 2.293 4,080,536 2.2483 0.00%
2018-02-06 0 3.740 3.740 3.760 3.730 3.960 3,565,590 13,631,118 3.8230 2.211 2.211 2.223 2.205 2.341 6,032,138 2.2597 -7.65%
2018-02-05 0 4.050 4.020 4.050 3.860 4.080 1,400,507 5,533,732 3.9512 2.394 2.376 2.394 2.282 2.412 2,369,328 2.3356 1.50%
2018-02-02 0 3.990 3.980 3.990 3.910 4.010 1,126,734 4,471,584 3.9686 2.358 2.353 2.358 2.311 2.370 1,906,168 2.3458 -0.50%
2018-02-01 0 4.010 4.010 4.020 3.910 4.040 1,826,000 7,256,800 3.9742 2.370 2.370 2.376 2.311 2.388 3,089,162 2.3491 3.08%
2018-01-31 0 3.890 3.890 3.900 3.770 3.930 2,042,000 7,913,800 3.8755 2.299 2.299 2.305 2.228 2.323 3,454,583 2.2908 -1.02%
2018-01-30 0 3.930 3.920 3.930 3.870 3.930 1,800,000 7,040,640 3.9115 2.323 2.317 2.323 2.288 2.323 3,045,176 2.3121 1.03%
2018-01-29 0 3.890 3.880 3.900 3.860 3.900 1,020,000 3,953,400 3.8759 2.299 2.293 2.305 2.282 2.305 1,725,600 2.2910 1.04%
2018-01-26 0 3.850 3.850 3.860 3.840 3.880 1,077,500 4,156,865 3.8579 2.276 2.276 2.282 2.270 2.293 1,822,876 2.2804 0.26%
2018-01-25 0 3.840 3.830 3.840 3.790 3.850 598,000 2,291,100 3.8313 2.270 2.264 2.270 2.240 2.276 1,011,675 2.2647 -0.26%
2018-01-24 0 3.850 3.850 3.860 3.820 3.870 1,350,521 5,183,626 3.8382 2.276 2.276 2.282 2.258 2.288 2,284,763 2.2688 0.52%
2018-01-23 0 3.830 3.820 3.840 3.810 3.860 1,336,000 5,124,060 3.8354 2.264 2.258 2.270 2.252 2.282 2,260,197 2.2671 0.26%
2018-01-22 0 3.820 3.810 3.820 3.760 3.830 1,754,000 6,684,100 3.8108 2.258 2.252 2.258 2.223 2.264 2,967,355 2.2525 0.53%
2018-01-19 0 3.800 3.790 3.800 3.770 3.870 3,968,650 15,054,583 3.7934 2.246 2.240 2.246 2.228 2.288 6,714,020 2.2423 -0.26%
2018-01-18 0 3.810 3.810 3.820 3.720 3.860 5,056,000 19,136,700 3.7849 2.252 2.252 2.258 2.199 2.282 8,553,560 2.2373 2.42%
2018-01-17 0 3.720 3.710 3.720 3.570 3.720 3,243,950 11,758,220 3.6247 2.199 2.193 2.199 2.110 2.199 5,487,999 2.1425 3.33%
2018-01-16 0 3.600 3.570 3.600 3.500 3.600 3,080,470 10,924,923 3.5465 2.128 2.110 2.128 2.069 2.128 5,211,429 2.0963 3.15%
2018-01-15 0 3.490 3.470 3.490 3.460 3.560 5,086,000 17,868,600 3.5133 2.063 2.051 2.063 2.045 2.104 8,604,313 2.0767 1.45%
2018-01-12 0 3.440 3.440 3.470 3.380 3.480 3,256,000 11,205,140 3.4414 2.033 2.033 2.051 1.998 2.057 5,508,385 2.0342 2.99%
2018-01-11 0 3.340 3.340 3.350 3.340 3.400 818,000 2,749,220 3.3609 1.974 1.974 1.980 1.974 2.010 1,383,863 1.9866 -1.47%
2018-01-10 0 3.390 3.390 3.410 3.380 3.410 618,000 2,100,840 3.3994 2.004 2.004 2.016 1.998 2.016 1,045,510 2.0094 0.59%
2018-01-09 0 3.370 3.370 3.390 3.360 3.390 534,000 1,802,540 3.3755 1.992 1.992 2.004 1.986 2.004 903,402 1.9953 0.00%
2018-01-08 0 3.370 3.360 3.380 3.350 3.380 533,000 1,793,280 3.3645 1.992 1.986 1.998 1.980 1.998 901,710 1.9888 0.00%
2018-01-05 0 3.370 3.340 3.380 3.330 3.380 438,000 1,469,460 3.3549 1.992 1.974 1.998 1.968 1.998 740,993 1.9831 0.60%
2018-01-04 0 3.350 3.340 3.360 3.330 3.360 228,000 763,420 3.3483 1.980 1.974 1.986 1.968 1.986 385,722 1.9792 0.90%
2018-01-03 0 3.320 3.320 3.340 3.320 3.380 228,000 764,620 3.3536 1.962 1.962 1.974 1.962 1.998 385,722 1.9823 -1.78%
2018-01-02 0 3.380 3.360 3.380 3.300 3.380 484,000 1,615,820 3.3385 1.998 1.986 1.998 1.951 1.998 818,814 1.9734 2.11%
2017-12-29 0 3.310 3.280 3.310 3.280 3.310 208,000 684,920 3.2929 1.957 1.939 1.957 1.939 1.957 351,887 1.9464 0.61%
2017-12-28 0 3.290 3.270 3.290 3.280 3.290 186,000 610,640 3.2830 1.945 1.933 1.945 1.939 1.945 314,668 1.9406 0.30%
2017-12-27 0 3.280 3.250 3.280 3.200 3.280 174,000 566,700 3.2569 1.939 1.921 1.939 1.892 1.939 294,367 1.9251 1.55%
2017-12-22 0 3.230 3.230 3.260 3.210 3.210 2,103 6,747 3.2083 1.909 1.909 1.927 1.897 1.897 3,558 1.8964 0.00%
2017-12-21 0 3.230 3.220 3.230 3.220 3.230 114,000 367,500 3.2237 1.909 1.903 1.909 1.903 1.909 192,861 1.9055 0.00%
2017-12-20 0 3.230 3.220 3.260 3.230 3.260 22,000 71,660 3.2573 1.909 1.903 1.927 1.909 1.927 37,219 1.9254 0.00%
2017-12-19 0 3.230 3.210 3.250 3.200 3.240 258,000 833,160 3.2293 1.909 1.897 1.921 1.892 1.915 436,475 1.9088 -0.62%
2017-12-18 0 3.250 3.220 3.250 3.240 3.250 26,000 84,280 3.2415 1.921 1.903 1.921 1.915 1.921 43,986 1.9161 1.25%
2017-12-15 0 3.210 3.200 3.210 3.180 3.230 404,000 1,294,580 3.2044 1.897 1.892 1.897 1.880 1.909 683,473 1.8941 -0.62%
2017-12-14 0 3.230 3.220 3.230 3.200 3.250 230,000 739,940 3.2171 1.909 1.903 1.909 1.892 1.921 389,106 1.9016 -0.31%
2017-12-13 0 3.240 3.230 3.240 3.230 3.270 456,000 1,475,000 3.2346 1.915 1.909 1.915 1.909 1.933 771,445 1.9120 -0.92%
2017-12-12 0 3.270 3.250 3.270 3.240 3.300 340,000 1,107,640 3.2578 1.933 1.921 1.933 1.915 1.951 575,200 1.9257 -0.91%
2017-12-11 0 3.300 3.280 3.310 3.260 3.300 173,500 570,130 3.2861 1.951 1.939 1.957 1.927 1.951 293,521 1.9424 0.61%
2017-12-08 0 3.280 3.260 3.280 3.230 3.280 162,000 528,780 3.2641 1.939 1.927 1.939 1.909 1.939 274,066 1.9294 1.23%
2017-12-07 0 3.240 3.220 3.250 3.200 3.280 424,000 1,366,300 3.2224 1.915 1.903 1.921 1.892 1.939 717,308 1.9048 -1.52%
2017-12-06 0 3.290 3.270 3.290 3.260 3.330 876,000 2,874,140 3.2810 1.945 1.933 1.945 1.927 1.968 1,481,986 1.9394 -1.20%
2017-12-05 0 3.330 3.300 3.330 3.300 3.340 382,000 1,268,860 3.3216 1.968 1.951 1.968 1.951 1.974 646,254 1.9634 -0.30%
2017-12-04 0 3.340 3.310 3.340 3.310 3.340 45,707 151,481 3.3142 1.974 1.957 1.974 1.957 1.974 77,325 1.9590 0.60%
2017-12-01 0 3.320 3.320 3.330 3.300 3.350 209,710 694,757 3.3129 1.962 1.962 1.968 1.951 1.980 354,780 1.9583 0.00%
2017-11-30 0 3.320 3.300 3.330 3.300 3.330 254,000 841,920 3.3146 1.962 1.951 1.968 1.951 1.968 429,708 1.9593 -0.30%
2017-11-29 0 3.330 3.320 3.330 3.300 3.330 560,000 1,855,640 3.3136 1.968 1.962 1.968 1.951 1.968 947,388 1.9587 0.00%
2017-11-28 0 3.330 3.290 3.330 3.280 3.330 302,892 998,294 3.2959 1.968 1.945 1.968 1.939 1.968 512,422 1.9482 1.22%
2017-11-27 0 3.290 3.290 3.320 3.250 3.330 764,550 2,517,351 3.2926 1.945 1.945 1.962 1.921 1.968 1,293,438 1.9462 -2.08%
2017-11-24 0 3.360 3.350 3.360 3.300 3.360 550,000 1,829,300 3.3260 1.986 1.980 1.986 1.951 1.986 930,470 1.9660 0.90%
2017-11-23 0 3.330 3.290 3.340 3.290 3.330 212,000 701,680 3.3098 1.968 1.945 1.974 1.945 1.968 358,654 1.9564 0.30%
2017-11-22 0 3.320 3.320 3.340 3.270 3.350 650,000 2,160,520 3.3239 1.962 1.962 1.974 1.933 1.980 1,099,647 1.9647 0.30%
2017-11-21 0 3.310 3.310 3.330 3.280 3.330 934,000 3,092,240 3.3107 1.957 1.957 1.968 1.939 1.968 1,580,108 1.9570 0.61%
2017-11-20 0 3.290 3.290 3.310 3.260 3.330 960,629 3,174,076 3.3042 1.945 1.945 1.957 1.927 1.968 1,625,158 1.9531 0.92%
2017-11-17 0 3.260 3.250 3.260 3.240 3.280 784,000 2,555,560 3.2596 1.927 1.921 1.927 1.915 1.939 1,326,343 1.9268 0.31%
2017-11-16 0 3.250 3.240 3.260 3.230 3.430 1,688,000 5,559,580 3.2936 1.921 1.915 1.927 1.909 2.027 2,855,698 1.9468 -4.69%
2017-11-15 0 3.410 3.410 3.470 3.400 3.510 432,000 1,487,480 3.4432 2.016 2.016 2.051 2.010 2.075 730,842 2.0353 -2.85%
2017-11-14 0 3.510 3.490 3.510 3.500 3.560 268,000 939,360 3.5051 2.075 2.063 2.075 2.069 2.104 453,393 2.0718 -1.13%
2017-11-13 0 3.550 3.550 3.560 3.550 3.600 364,000 1,302,920 3.5795 2.098 2.098 2.104 2.098 2.128 615,802 2.1158 -1.11%
2017-11-10 0 3.590 3.580 3.590 3.550 3.600 192,000 685,260 3.5691 2.122 2.116 2.122 2.098 2.128 324,819 2.1097 -0.28%
2017-11-09 0 3.600 3.580 3.610 3.580 3.610 488,000 1,751,700 3.5895 2.128 2.116 2.134 2.116 2.134 825,581 2.1218 0.00%
2017-11-08 0 3.600 3.580 3.600 3.580 3.620 268,119 962,241 3.5889 2.128 2.116 2.128 2.116 2.140 453,594 2.1214 0.28%
2017-11-07 0 3.590 3.580 3.590 3.570 3.600 492,000 1,765,480 3.5884 2.122 2.116 2.122 2.110 2.128 832,348 2.1211 0.84%
2017-11-06 0 3.560 3.550 3.560 3.550 3.580 130,001 463,143 3.5626 2.104 2.098 2.104 2.098 2.116 219,931 2.1059 -1.66%
2017-11-03 0 3.620 3.610 3.620 3.610 3.650 471,438 1,711,068 3.6295 2.140 2.134 2.140 2.134 2.158 797,562 2.1454 -0.28%
2017-11-02 0 3.630 3.600 3.630 3.580 3.630 598,000 2,160,620 3.6131 2.146 2.128 2.146 2.116 2.146 1,011,675 2.1357 0.00%
2017-11-01 0 3.630 3.610 3.630 3.620 3.670 608,000 2,214,640 3.6425 2.146 2.134 2.146 2.140 2.169 1,028,593 2.1531 0.55%
2017-10-31 0 3.610 3.600 3.660 3.600 3.670 78,000 282,300 3.6192 2.134 2.128 2.163 2.128 2.169 131,958 2.1393 -0.55%
2017-10-30 0 3.630 3.600 3.620 3.580 3.680 540,000 1,955,740 3.6217 2.146 2.128 2.140 2.116 2.175 913,553 2.1408 -1.36%
2017-10-27 0 3.680 3.650 3.680 3.650 3.700 788,000 2,896,140 3.6753 2.175 2.158 2.175 2.158 2.187 1,333,110 2.1725 0.55%
2017-10-26 0 3.660 3.660 3.670 3.640 3.680 736,000 2,694,740 3.6613 2.163 2.163 2.169 2.152 2.175 1,245,139 2.1642 -0.81%
2017-10-25 0 3.690 3.670 3.700 3.650 3.700 724,000 2,662,640 3.6777 2.181 2.169 2.187 2.158 2.187 1,224,837 2.1739 1.37%
2017-10-24 0 3.640 3.630 3.660 3.560 3.700 921,613 3,366,715 3.6531 2.152 2.146 2.163 2.104 2.187 1,559,152 2.1593 0.28%
2017-10-23 0 3.630 3.630 3.650 3.610 3.650 381,447 1,386,563 3.6350 2.146 2.146 2.158 2.134 2.158 645,318 2.1486 -1.89%
2017-10-20 0 3.700 3.690 3.710 3.620 3.740 960,000 3,537,780 3.6852 2.187 2.181 2.193 2.140 2.211 1,624,094 2.1783 -0.54%
2017-10-19 0 3.720 3.690 3.720 3.680 3.810 2,578,000 9,634,860 3.7373 2.199 2.181 2.199 2.175 2.252 4,361,368 2.2091 -2.11%
2017-10-18 0 3.800 3.800 3.820 3.790 3.840 784,000 2,990,180 3.8140 2.246 2.246 2.258 2.240 2.270 1,326,343 2.2545 0.00%
2017-10-17 0 3.800 3.800 3.850 3.800 3.880 1,604,000 6,151,560 3.8351 2.246 2.246 2.276 2.246 2.293 2,713,590 2.2669 -2.56%
2017-10-16 0 3.900 3.880 3.900 3.840 3.920 648,000 2,507,960 3.8703 2.305 2.293 2.305 2.270 2.317 1,096,263 2.2877 0.00%
2017-10-13 0 3.900 3.880 3.900 3.870 3.900 928,750 3,610,132 3.8871 2.305 2.293 2.305 2.288 2.305 1,571,226 2.2977 0.26%
2017-10-12 0 3.890 3.890 3.900 3.860 3.910 1,124,189 4,365,725 3.8834 2.299 2.299 2.305 2.282 2.311 1,901,863 2.2955 0.52%
2017-10-11 0 3.870 3.870 3.880 3.860 3.910 914,000 3,550,400 3.8845 2.288 2.288 2.293 2.282 2.311 1,546,273 2.2961 -1.02%
2017-10-10 0 3.910 3.900 3.910 3.890 3.920 464,000 1,811,400 3.9039 2.311 2.305 2.311 2.299 2.317 784,979 2.3076 0.51%
2017-10-09 0 3.890 3.880 3.900 3.880 3.910 450,549 1,752,999 3.8908 2.299 2.293 2.305 2.293 2.311 762,223 2.2999 -1.02%
2017-10-06 0 3.930 3.920 3.940 3.900 3.950 358,000 1,404,860 3.9242 2.323 2.317 2.329 2.305 2.335 605,652 2.3196 0.00%
2017-10-04 0 3.930 3.900 3.930 3.900 3.980 359,072 1,404,847 3.9124 2.323 2.305 2.323 2.305 2.353 607,465 2.3126 0.00%
2017-10-03 0 3.930 3.900 3.930 3.860 3.980 464,000 1,809,700 3.9002 2.323 2.305 2.323 2.282 2.353 784,979 2.3054 0.26%
2017-09-29 0 3.920 3.880 3.920 3.860 3.920 956,000 3,718,580 3.8897 2.317 2.293 2.317 2.282 2.317 1,617,327 2.2992 -0.25%
2017-09-28 0 3.930 3.900 3.940 3.890 3.940 894,000 3,488,420 3.9020 2.323 2.305 2.329 2.299 2.329 1,512,437 2.3065 0.00%
2017-09-27 0 3.930 3.900 3.930 3.900 3.950 372,000 1,456,020 3.9140 2.323 2.305 2.323 2.305 2.335 629,336 2.3136 0.51%
2017-09-26 0 3.910 3.910 3.930 3.890 3.930 330,000 1,290,580 3.9108 2.311 2.311 2.323 2.299 2.323 558,282 2.3117 0.00%
2017-09-25 0 3.910 3.860 3.920 3.870 4.030 311,000 1,214,600 3.9055 2.311 2.282 2.317 2.288 2.382 526,139 2.3085 -2.74%
2017-09-22 0 4.020 4.010 4.020 3.990 4.090 1,014,641 4,096,498 4.0374 2.376 2.370 2.376 2.358 2.418 1,716,533 2.3865 -2.66%
2017-09-21 0 4.130 4.110 4.130 4.110 4.160 445,009 1,839,696 4.1341 2.441 2.429 2.441 2.429 2.459 752,850 2.4436 -0.48%
2017-09-20 0 4.150 4.130 4.150 4.110 4.150 478,000 1,975,700 4.1333 2.453 2.441 2.453 2.429 2.453 808,663 2.4432 0.73%
2017-09-19 0 4.120 4.100 4.120 3.980 4.120 1,158,000 4,717,000 4.0734 2.435 2.424 2.435 2.353 2.435 1,959,063 2.4078 1.73%
2017-09-18 0 4.050 4.020 4.050 3.940 4.130 1,184,000 4,736,520 4.0004 2.394 2.376 2.394 2.329 2.441 2,003,049 2.3647 2.53%
2017-09-15 0 3.950 3.940 3.960 3.900 3.960 244,000 962,680 3.9454 2.335 2.329 2.341 2.305 2.341 412,790 2.3321 0.00%
2017-09-14 0 3.950 3.920 3.950 3.900 3.960 254,000 1,001,100 3.9413 2.335 2.317 2.335 2.305 2.341 429,708 2.3297 0.77%
2017-09-13 0 3.920 3.910 3.930 3.880 3.940 158,939 623,620 3.9236 2.317 2.311 2.323 2.293 2.329 268,887 2.3193 -1.26%
2017-09-12 0 3.970 3.930 3.970 3.890 3.970 106,000 417,360 3.9374 2.347 2.323 2.347 2.299 2.347 179,327 2.3274 1.02%
2017-09-11 0 3.930 3.920 3.960 3.920 4.000 80,000 314,880 3.9360 2.323 2.317 2.341 2.317 2.364 135,341 2.3266 -1.26%
2017-09-08 0 3.980 3.910 3.980 3.850 4.020 676,468 2,679,844 3.9615 2.353 2.311 2.353 2.276 2.376 1,144,424 2.3417 1.79%
2017-09-07 0 3.910 3.910 3.930 3.790 3.930 1,144,580 4,416,478 3.8586 2.311 2.311 2.323 2.240 2.323 1,936,360 2.2808 2.89%
2017-09-06 0 3.800 3.760 3.820 3.750 3.820 396,000 1,490,260 3.7633 2.246 2.223 2.258 2.217 2.258 669,939 2.2245 0.00%
2017-09-05 0 3.800 3.760 3.800 3.760 3.820 378,000 1,426,300 3.7733 2.246 2.223 2.246 2.223 2.258 639,487 2.2304 0.00%
2017-09-04 0 3.800 3.790 3.830 3.760 3.860 558,000 2,131,390 3.8197 2.246 2.240 2.264 2.223 2.282 944,004 2.2578 -1.30%
2017-09-01 0 3.850 3.830 3.850 3.830 3.860 280,000 1,075,320 3.8404 2.276 2.264 2.276 2.264 2.282 473,694 2.2701 0.79%
2017-08-31 0 3.820 3.820 3.830 3.810 3.910 850,000 3,268,700 3.8455 2.258 2.258 2.264 2.252 2.311 1,438,000 2.2731 -2.30%
2017-08-30 0 3.910 3.910 3.940 3.830 3.950 454,000 1,763,680 3.8848 2.311 2.311 2.329 2.264 2.335 768,061 2.2963 2.62%
2017-08-29 0 3.810 3.810 3.850 3.800 3.850 128,000 489,660 3.8255 2.252 2.252 2.276 2.246 2.276 216,546 2.2612 -1.04%
2017-08-28 0 3.850 3.820 3.850 3.790 3.880 292,000 1,122,400 3.8438 2.276 2.258 2.276 2.240 2.293 493,995 2.2721 1.58%
2017-08-25 0 3.790 3.790 3.840 3.790 3.850 169,772 650,465 3.8314 2.240 2.240 2.270 2.240 2.276 287,214 2.2647 -1.30%
2017-08-24 0 3.840 3.790 3.840 3.770 3.860 200,000 764,720 3.8236 2.270 2.240 2.270 2.228 2.282 338,353 2.2601 -0.26%
2017-08-22 0 3.850 3.790 3.850 3.790 3.850 270,000 1,029,460 3.8128 2.276 2.240 2.276 2.240 2.276 456,776 2.2538 1.58%
2017-08-21 0 3.790 3.760 3.790 3.760 3.790 308,275 1,164,488 3.7774 2.240 2.223 2.240 2.223 2.240 521,529 2.2328 0.53%
2017-08-18 0 3.770 3.740 3.770 3.680 3.780 140,000 522,940 3.7353 2.228 2.211 2.228 2.175 2.234 236,847 2.2079 -0.79%
2017-08-17 0 3.800 3.730 3.810 3.740 3.850 166,876 631,883 3.7865 2.246 2.205 2.252 2.211 2.276 282,315 2.2382 -1.04%
2017-08-16 0 3.840 3.790 3.840 3.790 3.840 280,000 1,068,580 3.8164 2.270 2.240 2.270 2.240 2.270 473,694 2.2558 1.05%
2017-08-15 0 3.800 3.780 3.840 3.790 3.840 118,000 450,380 3.8168 2.246 2.234 2.270 2.240 2.270 199,628 2.2561 -0.26%
2017-08-14 0 3.810 3.780 3.810 3.760 3.860 1,154,000 4,390,080 3.8042 2.252 2.234 2.252 2.223 2.282 1,952,296 2.2487 1.33%
2017-08-11 0 3.760 3.760 3.780 3.730 3.840 804,530 3,045,727 3.7857 2.223 2.223 2.234 2.205 2.270 1,361,075 2.2377 -2.59%
2017-08-10 0 3.860 3.840 3.860 3.830 3.950 679,316 2,622,420 3.8604 2.282 2.270 2.282 2.264 2.335 1,149,243 2.2819 -1.78%
2017-08-09 0 3.930 3.910 3.940 3.890 3.940 419,954 1,642,142 3.9103 2.323 2.311 2.329 2.299 2.329 710,463 2.3114 0.00%
2017-08-08 0 3.930 3.900 3.980 3.900 3.970 328,453 1,287,918 3.9212 2.323 2.305 2.353 2.305 2.347 555,665 2.3178 0.00%
2017-08-07 0 3.930 3.920 3.940 3.890 4.000 487,042 1,912,102 3.9259 2.323 2.317 2.329 2.299 2.364 823,960 2.3206 -2.00%
2017-08-04 0 4.010 4.010 4.020 4.000 4.060 153,650 617,394 4.0182 2.370 2.370 2.376 2.364 2.400 259,940 2.3751 -0.74%
2017-08-03 0 4.040 4.030 4.050 4.020 4.070 254,000 1,027,260 4.0443 2.388 2.382 2.394 2.376 2.406 429,708 2.3906 -0.49%
2017-08-02 0 4.060 4.040 4.060 4.030 4.060 408,000 1,651,340 4.0474 2.400 2.388 2.400 2.382 2.400 690,240 2.3924 0.74%
2017-08-01 0 4.030 4.000 4.030 4.000 4.030 134,000 537,800 4.0134 2.382 2.364 2.382 2.364 2.382 226,696 2.3723 0.25%
2017-07-31 0 4.020 3.990 4.020 3.990 4.020 90,000 360,380 4.0042 2.376 2.358 2.376 2.358 2.376 152,259 2.3669 0.00%
2017-07-28 0 4.020 4.000 4.020 3.990 4.020 140,000 560,200 4.0014 2.376 2.364 2.376 2.358 2.376 236,847 2.3652 0.75%
2017-07-27 0 3.990 3.980 4.000 3.980 4.000 122,626 489,800 3.9943 2.358 2.353 2.364 2.353 2.364 207,454 2.3610 -0.75%
2017-07-26 0 4.020 4.000 4.040 3.960 4.030 300,000 1,201,640 4.0055 2.376 2.364 2.388 2.341 2.382 507,529 2.3676 0.00%
2017-07-25 0 4.020 3.980 4.020 3.940 4.030 236,000 940,360 3.9846 2.376 2.353 2.376 2.329 2.382 399,256 2.3553 0.00%
2017-07-24 0 4.020 3.980 4.020 3.960 4.040 157,500 628,770 3.9922 2.376 2.353 2.376 2.341 2.388 266,453 2.3598 -0.50%
2017-07-21 0 4.040 3.980 4.040 3.980 4.050 130,000 521,700 4.0131 2.388 2.353 2.388 2.353 2.394 219,929 2.3721 0.00%
2017-07-20 0 4.040 4.000 4.040 3.980 4.100 559,677 2,255,327 4.0297 2.388 2.364 2.388 2.353 2.424 946,842 2.3819 0.75%
2017-07-19 0 4.010 4.000 4.010 3.970 4.040 658,000 2,633,240 4.0019 2.370 2.364 2.370 2.347 2.388 1,113,181 2.3655 1.26%
2017-07-18 0 3.960 3.940 3.960 3.900 3.990 322,000 1,274,720 3.9588 2.341 2.329 2.341 2.305 2.358 544,748 2.3400 -0.50%
2017-07-17 0 3.980 3.950 3.980 3.940 4.000 223,590 887,421 3.9690 2.353 2.335 2.353 2.329 2.364 378,262 2.3461 -0.50%
2017-07-14 0 4.000 3.970 4.000 3.950 4.000 214,000 851,180 3.9775 2.364 2.347 2.364 2.335 2.364 362,038 2.3511 0.00%
2017-07-13 0 4.000 3.990 4.000 3.960 4.000 74,000 294,880 3.9849 2.364 2.358 2.364 2.341 2.364 125,191 2.3554 -0.50%
2017-07-12 0 4.020 3.990 4.020 3.970 4.020 406,254 1,625,445 4.0011 2.376 2.358 2.376 2.347 2.376 687,286 2.3650 1.52%
2017-07-11 0 3.960 3.910 3.960 3.830 3.970 548,000 2,147,960 3.9196 2.341 2.311 2.341 2.264 2.347 927,087 2.3169 1.54%
2017-07-10 0 3.900 3.850 3.910 3.840 3.950 516,000 2,011,280 3.8978 2.305 2.276 2.311 2.270 2.335 872,950 2.3040 -1.02%
2017-07-07 0 3.940 3.900 3.940 3.900 3.950 366,800 1,437,076 3.9179 2.329 2.305 2.329 2.305 2.335 620,539 2.3159 -0.76%
2017-07-06 0 3.970 3.950 3.970 3.960 3.970 146,834 581,920 3.9631 2.347 2.335 2.347 2.341 2.347 248,409 2.3426 0.25%
2017-07-05 0 3.960 3.950 3.960 3.950 3.990 388,088 1,542,387 3.9743 2.341 2.335 2.341 2.335 2.358 656,553 2.3492 -1.00%
2017-07-04 0 4.000 3.980 4.000 3.960 4.120 504,550 2,024,800 4.0131 2.364 2.353 2.364 2.341 2.435 853,580 2.3721 -2.68%
2017-07-03 0 4.110 4.090 4.110 4.060 4.200 780,000 3,209,000 4.1141 2.429 2.418 2.429 2.400 2.483 1,319,576 2.4318 2.75%
2017-06-30 1 4.000 3.990 4.000 3.990 4.020 30,000 120,380 4.0127 2.364 2.358 2.364 2.358 2.376 50,753 2.3719 -0.25%
2017-06-29 0 4.010 3.960 4.010 3.950 4.040 726,871 2,913,201 4.0079 2.370 2.341 2.370 2.335 2.388 1,229,694 2.3690 -0.25%
2017-06-28 0 4.020 3.980 4.020 3.950 4.070 874,556 3,505,828 4.0087 2.376 2.353 2.376 2.335 2.406 1,479,543 2.3695 -0.25%
2017-06-27 0 4.030 3.970 4.030 3.950 4.120 1,124,975 4,536,731 4.0327 2.382 2.347 2.382 2.335 2.435 1,903,193 2.3837 0.25%
2017-06-26 0 4.020 4.020 4.050 4.000 4.120 910,363 3,698,498 4.0627 2.376 2.376 2.394 2.364 2.435 1,540,120 2.4014 -2.43%
2017-06-23 0 4.120 4.100 4.120 4.100 4.160 566,000 2,326,692 4.1108 2.435 2.424 2.435 2.424 2.459 957,539 2.4299 0.00%
2017-06-22 0 4.120 4.090 4.120 4.070 4.130 398,454 1,638,995 4.1134 2.435 2.418 2.435 2.406 2.441 674,090 2.4314 0.24%
2017-06-21 0 4.110 4.070 4.110 4.070 4.190 631,168 2,604,795 4.1269 2.429 2.406 2.429 2.406 2.477 1,067,787 2.4394 0.00%
2017-06-20 0 4.110 4.100 4.110 4.100 4.230 1,078,001 4,461,424 4.1386 2.429 2.424 2.429 2.424 2.500 1,823,724 2.4463 -1.91%
2017-06-19 0 4.190 4.190 4.200 3.800 4.260 7,869,919 32,354,243 4.1111 2.477 2.477 2.483 2.246 2.518 13,314,048 2.4301 11.14%
2017-06-16 0 3.770 3.760 3.770 3.530 3.800 1,358,752 5,029,237 3.7014 2.228 2.223 2.228 2.087 2.246 2,298,688 2.1879 5.60%
2017-06-15 0 3.570 3.540 3.580 3.450 3.580 762,000 2,680,500 3.5177 2.110 2.092 2.116 2.039 2.116 1,289,124 2.0793 1.13%
2017-06-14 0 3.530 3.520 3.530 3.510 3.540 406,000 1,435,500 3.5357 2.087 2.081 2.087 2.075 2.092 686,856 2.0900 0.57%
2017-06-13 0 3.510 3.500 3.510 3.380 3.530 676,000 2,361,420 3.4932 2.075 2.069 2.075 1.998 2.087 1,143,633 2.0648 2.93%
2017-06-12 0 3.410 3.410 3.430 3.360 3.480 632,000 2,172,820 3.4380 2.016 2.016 2.027 1.986 2.057 1,069,195 2.0322 1.79%
2017-06-09 0 3.350 3.340 3.380 3.320 3.360 858,000 2,868,620 3.3434 1.980 1.974 1.998 1.962 1.986 1,451,534 1.9763 -0.59%
2017-06-08 0 3.370 3.370 3.390 3.330 3.400 610,000 2,052,520 3.3648 1.992 1.992 2.004 1.968 2.010 1,031,976 1.9889 -0.59%
2017-06-07 0 3.390 3.380 3.390 3.370 3.450 206,000 699,660 3.3964 2.004 1.998 2.004 1.992 2.039 348,503 2.0076 -0.29%
2017-06-06 0 3.400 3.380 3.400 3.360 3.460 394,000 1,349,460 3.4250 2.010 1.998 2.010 1.986 2.045 666,555 2.0245 0.89%
2017-06-05 0 3.370 3.370 3.400 3.360 3.430 882,000 2,984,780 3.3841 1.992 1.992 2.010 1.986 2.027 1,492,136 2.0003 -0.88%
2017-06-02 0 3.400 3.360 3.400 3.350 3.410 411,077 1,397,674 3.4000 2.010 1.986 2.010 1.980 2.016 695,445 2.0098 1.49%
2017-06-01 0 3.350 3.350 3.370 3.330 3.440 565,633 1,909,128 3.3752 1.980 1.980 1.992 1.968 2.033 956,918 1.9951 -2.33%
2017-05-31 0 3.430 3.380 3.430 3.370 3.500 544,000 1,850,060 3.4008 2.027 1.998 2.027 1.992 2.069 920,320 2.0102 -0.58%
2017-05-29 0 3.450 3.400 3.450 3.350 3.490 480,000 1,628,480 3.3927 2.039 2.010 2.039 1.980 2.063 812,047 2.0054 -1.15%
2017-05-26 0 3.490 3.420 3.500 3.400 3.530 366,000 1,261,740 3.4474 2.063 2.022 2.069 2.010 2.087 619,186 2.0377 -1.41%
2017-05-25 0 3.540 3.450 3.540 3.400 3.600 2,601,241 9,178,474 3.5285 2.092 2.039 2.092 2.010 2.128 4,400,687 2.0857 5.04%
2017-05-24 0 3.370 3.360 3.400 3.310 3.410 1,688,799 5,703,032 3.3770 1.992 1.986 2.010 1.957 2.016 2,857,050 1.9961 2.43%
2017-05-23 0 3.290 3.280 3.290 3.200 3.320 858,000 2,796,140 3.2589 1.945 1.939 1.945 1.892 1.962 1,451,534 1.9263 -0.60%
2017-05-22 0 3.310 3.280 3.310 3.250 3.340 502,000 1,647,520 3.2819 1.957 1.939 1.957 1.921 1.974 849,266 1.9399 -0.60%
2017-05-19 0 3.330 3.290 3.330 3.290 3.430 374,000 1,246,040 3.3317 1.968 1.945 1.968 1.945 2.027 632,720 1.9693 1.52%
2017-05-18 0 3.280 3.240 3.280 3.240 3.300 274,000 894,880 3.2660 1.939 1.915 1.939 1.915 1.951 463,543 1.9305 0.00%
2017-05-17 0 3.280 3.240 3.280 3.170 3.300 625,350 2,039,377 3.2612 1.939 1.915 1.939 1.874 1.951 1,057,945 1.9277 1.55%
2017-05-16 0 3.230 3.220 3.230 3.200 3.370 1,773,150 5,757,992 3.2473 1.909 1.903 1.909 1.892 1.992 2,999,752 1.9195 -4.15%
2017-05-15 0 3.370 3.350 3.370 3.340 3.450 457,011 1,544,876 3.3804 1.992 1.980 1.992 1.974 2.039 773,155 1.9981 0.00%
2017-05-12 0 3.370 3.340 3.380 3.320 3.370 132,000 441,200 3.3424 1.992 1.974 1.998 1.962 1.992 223,313 1.9757 -0.30%
2017-05-11 0 3.380 3.340 3.380 3.300 3.380 888,000 2,953,380 3.3259 1.998 1.974 1.998 1.951 1.998 1,502,287 1.9659 0.90%
2017-05-10 0 3.350 3.330 3.350 3.330 3.380 128,010 428,573 3.3480 1.980 1.968 1.980 1.968 1.998 216,563 1.9790 -0.89%
2017-05-09 0 3.380 3.350 3.380 3.340 3.400 751,057 2,527,697 3.3655 1.998 1.980 1.998 1.974 2.010 1,270,611 1.9894 -0.29%
2017-05-08 0 3.390 3.370 3.390 3.370 3.420 254,000 859,480 3.3838 2.004 1.992 2.004 1.992 2.022 429,708 2.0001 0.89%
2017-05-05 0 3.360 3.350 3.360 3.300 3.390 1,922,000 6,446,900 3.3543 1.986 1.980 1.986 1.951 2.004 3,251,571 1.9827 -0.59%
2017-05-04 0 3.380 3.350 3.390 3.330 3.580 2,804,000 9,495,940 3.3866 1.998 1.980 2.004 1.968 2.116 4,743,707 2.0018 -5.06%
2017-05-02 0 3.560 3.530 3.580 3.520 3.730 756,428 2,711,703 3.5849 2.104 2.087 2.116 2.081 2.205 1,279,698 2.1190 -3.78%
2017-04-28 0 4.130 4.090 4.130 4.070 4.150 2,521,728 10,353,663 4.1058 2.187 2.166 2.187 2.155 2.198 4,761,968 2.1742 1.23%
2017-04-27 0 4.080 4.050 4.080 4.050 4.120 972,720 3,956,882 4.0679 2.161 2.145 2.161 2.145 2.182 1,836,860 2.1542 -0.49%
2017-04-26 0 4.100 4.090 4.100 4.070 4.150 956,000 3,922,200 4.1027 2.171 2.166 2.171 2.155 2.198 1,805,286 2.1726 0.49%
2017-04-25 0 4.080 4.050 4.080 4.020 4.120 1,040,000 4,212,740 4.0507 2.161 2.145 2.161 2.129 2.182 1,963,910 2.1451 0.49%
2017-04-24 0 4.060 4.050 4.060 4.050 4.090 410,000 1,668,160 4.0687 2.150 2.145 2.150 2.145 2.166 774,234 2.1546 0.74%
2017-04-21 0 4.030 4.020 4.030 4.030 4.080 488,000 1,978,400 4.0541 2.134 2.129 2.134 2.134 2.161 921,527 2.1469 0.00%
2017-04-20 0 4.030 4.000 4.030 3.950 4.030 304,000 1,215,660 3.9989 2.134 2.118 2.134 2.092 2.134 574,066 2.1176 0.75%
2017-04-19 0 4.000 3.990 4.000 3.950 4.090 1,352,000 5,396,680 3.9916 2.118 2.113 2.118 2.092 2.166 2,553,083 2.1138 -1.48%
2017-04-18 0 4.060 4.050 4.060 4.040 4.120 370,686 1,509,630 4.0725 2.150 2.145 2.150 2.139 2.182 699,994 2.1566 -0.73%
2017-04-13 0 4.090 4.080 4.100 4.000 4.090 383,000 1,558,420 4.0690 2.166 2.161 2.171 2.118 2.166 723,248 2.1548 0.99%
2017-04-12 0 4.050 4.050 4.070 4.010 4.070 962,000 3,890,240 4.0439 2.145 2.145 2.155 2.124 2.155 1,816,617 2.1415 0.75%
2017-04-11 0 4.020 4.010 4.040 3.990 4.100 1,826,000 7,368,320 4.0352 2.129 2.124 2.139 2.113 2.171 3,448,172 2.1369 -2.66%
2017-04-10 0 4.130 4.130 4.160 4.110 4.220 502,255 2,096,390 4.1740 2.187 2.187 2.203 2.176 2.235 948,446 2.2103 -2.13%
2017-04-07 0 4.220 4.190 4.220 4.130 4.230 948,761 3,972,790 4.1873 2.235 2.219 2.235 2.187 2.240 1,791,616 2.2174 0.96%
2017-04-06 0 4.180 4.140 4.180 4.070 4.200 1,006,014 4,183,527 4.1585 2.214 2.192 2.214 2.155 2.224 1,899,731 2.2022 0.24%
2017-04-05 0 4.170 4.160 4.170 4.030 4.180 1,358,020 5,629,262 4.1452 2.208 2.203 2.208 2.134 2.214 2,564,451 2.1951 2.71%
2017-04-03 0 4.060 4.050 4.070 3.830 4.070 1,186,985 4,768,540 4.0174 2.150 2.145 2.155 2.028 2.155 2,241,473 2.1274 4.37%
2017-03-31 0 3.890 3.870 3.890 3.800 3.950 1,298,000 5,025,140 3.8714 2.060 2.049 2.060 2.012 2.092 2,451,110 2.0501 -0.26%
2017-03-30 0 3.900 3.870 3.900 3.760 3.900 3,157,543 12,169,805 3.8542 2.065 2.049 2.065 1.991 2.065 5,962,625 2.0410 5.69%
2017-03-29 0 3.690 3.660 3.690 3.400 3.690 1,196,000 4,294,340 3.5906 1.954 1.938 1.954 1.800 1.954 2,258,496 1.9014 6.03%
2017-03-28 0 3.480 3.460 3.520 3.390 3.550 1,009,075 3,502,485 3.4710 1.843 1.832 1.864 1.795 1.880 1,905,512 1.8381 -1.14%
2017-03-27 0 3.520 3.520 3.550 3.510 3.610 156,000 558,260 3.5786 1.864 1.864 1.880 1.859 1.912 294,586 1.8951 -2.76%
2017-03-24 0 3.620 3.600 3.620 3.590 3.680 114,000 416,040 3.6495 1.917 1.906 1.917 1.901 1.949 215,275 1.9326 -0.28%
2017-03-23 0 3.630 3.600 3.630 3.590 3.710 522,000 1,909,580 3.6582 1.922 1.906 1.922 1.901 1.965 985,732 1.9372 -0.82%
2017-03-22 0 3.660 3.650 3.670 3.610 3.700 770,880 2,839,576 3.6836 1.938 1.933 1.943 1.912 1.959 1,455,710 1.9506 -0.27%
2017-03-21 0 3.670 3.660 3.670 3.660 3.730 600,773 2,217,578 3.6912 1.943 1.938 1.943 1.938 1.975 1,134,485 1.9547 0.00%
2017-03-20 0 3.670 3.650 3.670 3.570 3.680 1,432,000 5,223,380 3.6476 1.943 1.933 1.943 1.891 1.949 2,704,153 1.9316 2.80%
2017-03-17 0 3.570 3.550 3.580 3.540 3.580 633,000 2,259,330 3.5692 1.891 1.880 1.896 1.875 1.896 1,195,341 1.8901 1.42%
2017-03-16 0 3.520 3.510 3.520 3.490 3.580 348,000 1,221,060 3.5088 1.864 1.859 1.864 1.848 1.896 657,154 1.8581 -0.85%
2017-03-15 0 3.550 3.550 3.560 3.500 3.560 1,736,000 6,150,700 3.5430 1.880 1.880 1.885 1.853 1.885 3,278,219 1.8762 0.57%
2017-03-14 0 3.530 3.500 3.530 3.490 3.570 504,000 1,779,220 3.5302 1.869 1.853 1.869 1.848 1.891 951,741 1.8694 1.73%
2017-03-13 0 3.470 3.460 3.470 3.450 3.510 1,533,179 5,296,467 3.4546 1.838 1.832 1.838 1.827 1.859 2,895,217 1.8294 -0.29%
2017-03-10 0 3.480 3.450 3.480 3.430 3.480 222,463 769,058 3.4570 1.843 1.827 1.843 1.816 1.843 420,094 1.8307 0.00%
2017-03-09 0 3.480 3.430 3.480 3.450 3.490 498,000 1,727,480 3.4688 1.843 1.816 1.843 1.827 1.848 940,411 1.8369 0.00%
2017-03-08 0 3.480 3.480 3.500 3.460 3.510 611,175 2,136,510 3.4957 1.843 1.843 1.853 1.832 1.859 1,154,127 1.8512 1.46%
2017-03-07 0 3.430 3.410 3.440 3.410 3.450 116,000 397,720 3.4286 1.816 1.806 1.822 1.806 1.827 219,051 1.8156 -1.72%
2017-03-06 0 3.490 3.460 3.490 3.470 3.520 198,000 689,560 3.4826 1.848 1.832 1.848 1.838 1.864 373,898 1.8442 0.00%
2017-03-03 0 3.490 3.470 3.490 3.450 3.500 719,292 2,508,058 3.4868 1.848 1.838 1.848 1.827 1.853 1,358,293 1.8465 1.16%
2017-03-02 0 3.450 3.450 3.490 3.450 3.520 488,203 1,707,394 3.4973 1.827 1.827 1.848 1.827 1.864 921,910 1.8520 -1.15%
2017-03-01 0 3.490 3.470 3.490 3.470 3.500 436,000 1,518,840 3.4836 1.848 1.838 1.848 1.838 1.853 823,331 1.8447 0.87%
2017-02-28 0 3.460 3.430 3.460 3.350 3.460 972,000 3,335,680 3.4318 1.832 1.816 1.832 1.774 1.832 1,835,500 1.8173 3.90%
2017-02-27 0 3.330 3.300 3.310 3.240 3.340 448,000 1,483,380 3.3111 1.763 1.748 1.753 1.716 1.769 845,992 1.7534 4.06%
2017-02-24 0 3.200 3.200 3.240 3.100 3.240 323,500 1,029,030 3.1809 1.695 1.695 1.716 1.642 1.716 610,889 1.6845 -0.62%
2017-02-23 0 3.220 3.190 3.220 3.190 3.230 102,000 327,280 3.2086 1.705 1.689 1.705 1.689 1.710 192,614 1.6991 0.94%
2017-02-22 0 3.190 3.190 3.230 3.160 3.200 38,000 120,840 3.1800 1.689 1.689 1.710 1.673 1.695 71,758 1.6840 -0.62%
2017-02-21 0 3.210 3.180 3.210 3.150 3.210 228,000 724,900 3.1794 1.700 1.684 1.700 1.668 1.700 430,549 1.6837 1.90%
2017-02-20 0 3.150 3.120 3.150 3.100 3.200 1,006,016 3,161,528 3.1426 1.668 1.652 1.668 1.642 1.695 1,899,735 1.6642 -2.48%
2017-02-17 0 3.230 3.220 3.260 3.220 3.300 532,000 1,719,280 3.2317 1.710 1.705 1.726 1.705 1.748 1,004,615 1.7114 -2.12%
2017-02-16 0 3.300 3.300 3.330 3.300 3.390 344,000 1,156,820 3.3628 1.748 1.748 1.763 1.748 1.795 649,601 1.7808 -1.49%
2017-02-15 0 3.350 3.320 3.350 3.220 3.440 194,000 638,980 3.2937 1.774 1.758 1.774 1.705 1.822 366,345 1.7442 1.52%
2017-02-14 0 3.300 3.280 3.300 3.200 3.380 368,000 1,210,720 3.2900 1.748 1.737 1.748 1.695 1.790 694,922 1.7422 1.54%
2017-02-13 0 3.250 3.250 3.280 3.200 3.290 126,000 410,040 3.2543 1.721 1.721 1.737 1.695 1.742 237,935 1.7233 -1.52%
2017-02-10 0 3.300 3.280 3.300 3.260 3.300 160,000 526,760 3.2923 1.748 1.737 1.748 1.726 1.748 302,140 1.7434 0.61%
2017-02-09 0 3.280 3.260 3.280 3.250 3.370 348,000 1,145,560 3.2918 1.737 1.726 1.737 1.721 1.785 657,154 1.7432 -0.61%
2017-02-08 0 3.300 3.280 3.300 3.280 3.360 494,000 1,638,400 3.3166 1.748 1.737 1.748 1.737 1.779 932,857 1.7563 -0.90%
2017-02-07 0 3.330 3.310 3.330 3.140 3.360 782,000 2,563,160 3.2777 1.763 1.753 1.763 1.663 1.779 1,476,709 1.7357 5.05%
2017-02-06 0 3.170 3.160 3.170 3.150 3.180 322,000 1,020,360 3.1688 1.679 1.673 1.679 1.668 1.684 608,057 1.6781 0.63%
2017-02-03 0 3.150 3.130 3.150 3.110 3.160 132,000 414,700 3.1417 1.668 1.658 1.668 1.647 1.673 249,265 1.6637 0.96%
2017-02-02 0 3.120 3.120 3.170 3.090 3.130 30,000 93,500 3.1167 1.652 1.652 1.679 1.636 1.658 56,651 1.6504 -1.58%
2017-02-01 0 3.170 3.160 3.170 3.140 3.170 224,000 707,860 3.1601 1.679 1.673 1.679 1.663 1.679 422,996 1.6734 0.63%
2017-01-27 0 3.150 3.080 3.160 - - 0 0 - 1.668 1.631 1.673 - - 0 - 0.00%
2017-01-26 0 3.150 3.060 3.150 3.140 3.160 196,000 617,640 3.1512 1.668 1.620 1.668 1.663 1.673 370,121 1.6687 -0.32%
2017-01-25 0 3.160 3.100 3.160 3.140 3.170 104,000 327,340 3.1475 1.673 1.642 1.673 1.663 1.679 196,391 1.6668 0.32%
2017-01-24 0 3.150 3.130 3.170 3.120 3.160 332,000 1,041,460 3.1369 1.668 1.658 1.679 1.652 1.673 626,940 1.6612 -0.32%
2017-01-23 0 3.160 3.150 3.170 3.120 3.160 432,000 1,357,340 3.1420 1.673 1.668 1.679 1.652 1.673 815,778 1.6639 0.64%
2017-01-20 0 3.140 3.100 3.140 3.100 3.160 158,000 495,720 3.1375 1.663 1.642 1.663 1.642 1.673 298,363 1.6615 0.00%
2017-01-19 0 3.140 3.130 3.140 3.040 3.140 362,000 1,120,600 3.0956 1.663 1.658 1.663 1.610 1.663 683,592 1.6393 3.63%
2017-01-18 0 3.030 3.030 3.060 3.010 3.130 422,000 1,281,580 3.0369 1.605 1.605 1.620 1.594 1.658 796,894 1.6082 -3.19%
2017-01-17 0 3.130 3.080 3.130 3.050 3.130 340,000 1,051,080 3.0914 1.658 1.631 1.658 1.615 1.658 642,047 1.6371 1.62%
2017-01-16 0 3.080 3.050 3.090 3.050 3.090 140,000 429,080 3.0649 1.631 1.615 1.636 1.615 1.636 264,372 1.6230 -0.32%
2017-01-13 0 3.090 3.090 3.110 3.020 3.170 1,018,000 3,153,120 3.0974 1.636 1.636 1.647 1.599 1.679 1,922,366 1.6402 3.34%
2017-01-12 0 2.990 2.990 3.000 2.890 3.070 554,233 1,641,277 2.9613 1.583 1.583 1.589 1.530 1.626 1,046,600 1.5682 -2.61%
2017-01-11 0 3.070 3.050 3.070 2.880 3.090 2,240,857 6,768,338 3.0204 1.626 1.615 1.626 1.525 1.636 4,231,578 1.5995 5.86%
2017-01-10 0 2.900 2.870 2.900 2.660 2.980 2,996,504 8,457,146 2.8223 1.536 1.520 1.536 1.409 1.578 5,658,523 1.4946 9.02%
2017-01-09 0 2.660 2.660 2.680 2.640 2.660 70,000 185,600 2.6514 1.409 1.409 1.419 1.398 1.409 132,186 1.4041 0.38%
2017-01-06 0 2.650 2.630 2.660 2.600 2.660 152,000 401,200 2.6395 1.403 1.393 1.409 1.377 1.409 287,033 1.3977 1.92%
2017-01-05 0 2.600 2.580 2.600 2.600 2.600 70,000 182,000 2.6000 1.377 1.366 1.377 1.377 1.377 132,186 1.3768 0.00%
2017-01-04 0 2.600 2.590 2.620 2.600 2.600 110,000 286,000 2.6000 1.377 1.372 1.387 1.377 1.377 207,721 1.3768 0.39%
2017-01-03 0 2.590 2.580 2.600 2.580 2.600 70,000 181,200 2.5886 1.372 1.366 1.377 1.366 1.377 132,186 1.3708 0.39%
2016-12-30 0 2.580 2.580 2.600 2.560 2.620 132,119 342,757 2.5943 1.366 1.366 1.377 1.356 1.387 249,490 1.3738 0.00%
2016-12-29 0 2.580 2.580 2.600 2.580 2.580 22,000 56,760 2.5800 1.366 1.366 1.377 1.366 1.366 41,544 1.3663 -0.77%
2016-12-28 0 2.600 2.580 2.620 2.580 2.600 252,000 650,760 2.5824 1.377 1.366 1.387 1.366 1.377 475,870 1.3675 0.78%
2016-12-23 0 2.580 2.560 2.600 - - 0 0 - 1.366 1.356 1.377 - - 0 - 0.00%
2016-12-22 0 2.580 2.560 2.600 2.540 2.580 78,000 199,160 2.5533 1.366 1.356 1.377 1.345 1.366 147,293 1.3521 0.78%
2016-12-21 0 2.560 2.560 2.620 2.550 2.620 218,000 563,840 2.5864 1.356 1.356 1.387 1.350 1.387 411,666 1.3697 0.00%
2016-12-20 0 2.560 2.530 2.570 2.500 2.570 156,000 395,500 2.5353 1.356 1.340 1.361 1.324 1.361 294,586 1.3426 1.19%
2016-12-19 0 2.530 2.510 2.540 2.500 2.540 72,001 180,682 2.5094 1.340 1.329 1.345 1.324 1.345 135,965 1.3289 -0.78%
2016-12-16 0 2.550 2.530 2.560 - - 0 0 - 1.350 1.340 1.356 - - 0 - 0.00%
2016-12-15 0 2.550 2.520 2.560 2.520 2.580 163,542 417,508 2.5529 1.350 1.334 1.356 1.334 1.366 308,829 1.3519 0.39%
2016-12-14 0 2.540 2.520 2.540 2.500 2.540 568,984 1,426,860 2.5077 1.345 1.334 1.345 1.324 1.345 1,074,455 1.3280 1.60%
2016-12-13 0 2.500 2.500 2.510 2.500 2.540 542,000 1,358,040 2.5056 1.324 1.324 1.329 1.324 1.345 1,023,499 1.3269 -0.79%
2016-12-12 0 2.520 2.520 2.540 2.520 2.540 160,000 405,500 2.5344 1.334 1.334 1.345 1.334 1.345 302,140 1.3421 -0.79%
2016-12-09 0 2.540 2.540 2.560 2.540 2.550 470,000 1,194,000 2.5404 1.345 1.345 1.356 1.345 1.350 887,536 1.3453 -1.55%
2016-12-08 0 2.580 2.560 2.590 2.580 2.590 380,000 980,480 2.5802 1.366 1.356 1.372 1.366 1.372 717,582 1.3664 -0.77%
2016-12-07 0 2.600 2.580 2.600 2.580 2.610 565,000 1,460,030 2.5841 1.377 1.366 1.377 1.366 1.382 1,066,932 1.3684 0.00%
2016-12-06 0 2.600 2.580 2.600 2.580 2.600 128,000 331,940 2.5933 1.377 1.366 1.377 1.366 1.377 241,712 1.3733 1.17%
2016-12-05 0 2.570 2.550 2.580 2.550 2.580 327,349 839,312 2.5640 1.361 1.350 1.366 1.350 1.366 618,158 1.3578 0.00%
2016-12-02 0 2.570 2.570 2.580 2.560 2.580 506,000 1,299,920 2.5690 1.361 1.361 1.366 1.356 1.366 955,518 1.3604 -0.39%
2016-12-01 0 2.580 2.570 2.580 2.540 2.590 260,750 672,395 2.5787 1.366 1.361 1.366 1.345 1.372 492,394 1.3656 0.39%
2016-11-30 0 2.570 2.570 2.600 2.570 2.600 62,000 159,400 2.5710 1.361 1.361 1.377 1.361 1.377 117,079 1.3615 -1.15%
2016-11-29 0 2.600 2.560 2.600 2.560 2.600 166,000 428,040 2.5786 1.377 1.356 1.377 1.356 1.377 313,470 1.3655 0.78%
2016-11-28 0 2.580 2.580 2.600 2.580 2.580 30,000 77,400 2.5800 1.366 1.366 1.377 1.366 1.366 56,651 1.3663 0.78%
2016-11-25 0 2.560 2.560 2.600 - - 0 0 - 1.356 1.356 1.377 - - 0 - 0.00%
2016-11-24 0 2.560 2.560 2.580 2.560 2.580 94,000 242,440 2.5791 1.356 1.356 1.366 1.356 1.366 177,507 1.3658 -0.78%
2016-11-23 0 2.580 2.550 2.590 2.530 2.600 116,000 299,160 2.5790 1.366 1.350 1.372 1.340 1.377 219,051 1.3657 1.98%
2016-11-22 0 2.530 2.530 2.560 2.500 2.570 222,000 561,360 2.5286 1.340 1.340 1.356 1.324 1.361 419,219 1.3391 -0.78%
2016-11-21 0 2.550 2.550 2.560 2.540 2.560 72,000 183,440 2.5478 1.350 1.350 1.356 1.345 1.356 135,963 1.3492 0.00%
2016-11-18 0 2.550 2.550 2.610 2.530 2.580 202,000 516,520 2.5570 1.350 1.350 1.382 1.340 1.366 381,452 1.3541 -0.39%
2016-11-17 0 2.560 2.530 2.570 2.500 2.570 76,000 193,860 2.5508 1.356 1.340 1.361 1.324 1.361 143,516 1.3508 0.39%
2016-11-16 0 2.550 2.530 2.550 2.550 2.550 2,000 5,100 2.5500 1.350 1.340 1.350 1.350 1.350 3,777 1.3504 0.79%
2016-11-15 0 2.530 2.530 2.570 2.530 2.540 48,000 121,840 2.5383 1.340 1.340 1.361 1.340 1.345 90,642 1.3442 -1.17%
2016-11-14 0 2.560 2.530 2.560 2.500 2.580 208,000 526,560 2.5315 1.356 1.340 1.356 1.324 1.366 392,782 1.3406 1.19%
2016-11-11 0 2.530 2.530 2.550 2.530 2.540 16,000 40,500 2.5313 1.340 1.340 1.350 1.340 1.345 30,214 1.3404 -1.17%
2016-11-10 0 2.560 2.560 2.570 2.430 2.560 390,000 994,080 2.5489 1.356 1.356 1.361 1.287 1.356 736,466 1.3498 1.59%
2016-11-09 0 2.520 2.520 2.550 2.500 2.510 154,000 385,900 2.5058 1.334 1.334 1.350 1.324 1.329 290,810 1.3270 -2.33%
2016-11-08 0 2.580 2.560 2.580 2.530 2.580 96,000 244,880 2.5508 1.366 1.356 1.366 1.340 1.366 181,284 1.3508 1.18%
2016-11-07 0 2.550 2.550 2.560 2.550 2.560 206,000 526,960 2.5581 1.350 1.350 1.356 1.350 1.356 389,005 1.3546 -1.16%
2016-11-04 0 2.580 2.560 2.600 2.540 2.580 164,000 419,640 2.5588 1.366 1.356 1.377 1.345 1.366 309,693 1.3550 0.78%
2016-11-03 0 2.560 2.560 2.570 2.560 2.580 44,000 113,420 2.5777 1.356 1.356 1.361 1.356 1.366 83,088 1.3651 -1.54%
2016-11-02 0 2.600 2.550 2.600 2.510 2.600 38,000 98,220 2.5847 1.377 1.350 1.377 1.329 1.377 71,758 1.3688 0.78%
2016-11-01 0 2.580 2.580 2.600 2.500 2.590 104,000 268,040 2.5773 1.366 1.366 1.377 1.324 1.372 196,391 1.3648 0.00%
2016-10-31 0 2.580 2.580 2.590 2.530 2.620 116,000 300,660 2.5919 1.366 1.366 1.372 1.340 1.387 219,051 1.3726 -0.77%
2016-10-28 0 2.600 2.590 2.600 2.570 2.630 182,000 471,080 2.5884 1.377 1.372 1.377 1.361 1.393 343,684 1.3707 0.78%
2016-10-27 0 2.580 2.580 2.600 2.580 2.600 176,000 456,600 2.5943 1.366 1.366 1.377 1.366 1.377 332,354 1.3738 -1.15%
2016-10-26 0 2.610 2.610 2.620 2.580 2.630 128,000 334,480 2.6131 1.382 1.382 1.387 1.366 1.393 241,712 1.3838 -0.38%
2016-10-25 0 2.620 2.630 2.640 2.580 2.730 706,000 1,857,540 2.6311 1.387 1.393 1.398 1.366 1.446 1,333,193 1.3933 1.55%
2016-10-24 0 2.580 2.570 2.580 2.580 2.580 22,000 56,760 2.5800 1.366 1.361 1.366 1.366 1.366 41,544 1.3663 0.39%
2016-10-20 0 2.570 2.570 2.600 - - 0 0 - 1.361 1.361 1.377 - - 0 - 0.39%
2016-10-19 0 2.560 2.560 2.610 2.560 2.590 102,000 262,300 2.5716 1.356 1.356 1.382 1.356 1.372 192,614 1.3618 -2.29%
2016-10-18 0 2.620 2.580 2.620 2.590 2.630 150,000 392,000 2.6133 1.387 1.366 1.387 1.372 1.393 283,256 1.3839 2.34%
2016-10-17 0 2.560 2.530 2.560 - - 0 0 - 1.356 1.340 1.356 - - 0 - 0.00%
2016-10-14 0 2.560 2.560 2.600 2.560 2.560 510,000 1,305,600 2.5600 1.356 1.356 1.377 1.356 1.356 963,071 1.3557 0.00%
2016-10-13 0 2.560 2.560 2.580 2.560 2.580 132,000 338,560 2.5648 1.356 1.356 1.366 1.356 1.366 249,265 1.3582 -1.16%
2016-10-12 0 2.590 2.570 2.600 - - 0 0 - 1.372 1.361 1.377 - - 0 - 0.00%
2016-10-11 0 2.590 2.590 2.600 2.590 2.620 336,000 871,060 2.5924 1.372 1.372 1.377 1.372 1.387 634,494 1.3728 0.39%
2016-10-07 0 2.580 2.530 2.580 - - 0 0 - 1.366 1.340 1.366 - - 0 - -0.39%
2016-10-06 0 2.590 2.550 2.590 - - 0 0 - 1.372 1.350 1.372 - - 0 - 0.00%
2016-10-05 0 2.590 2.570 2.590 2.590 2.590 50,000 129,500 2.5900 1.372 1.361 1.372 1.372 1.372 94,419 1.3715 -0.38%
2016-10-04 0 2.600 2.550 2.600 - - 0 0 - 1.377 1.350 1.377 - - 0 - 0.00%
2016-10-03 0 2.600 2.500 2.600 2.600 2.600 70,000 182,000 2.6000 1.377 1.324 1.377 1.377 1.377 132,186 1.3768 0.00%
2016-09-30 0 2.600 2.550 2.620 2.580 2.600 88,000 228,100 2.5920 1.377 1.350 1.387 1.366 1.377 166,177 1.3726 0.00%
2016-09-29 0 2.600 2.570 2.620 2.600 2.600 136,000 353,600 2.6000 1.377 1.361 1.387 1.377 1.377 256,819 1.3768 0.78%
2016-09-28 0 2.580 2.560 2.590 2.550 2.600 224,000 577,840 2.5796 1.366 1.356 1.372 1.350 1.377 422,996 1.3661 0.78%
2016-09-27 0 2.560 2.560 2.620 2.520 2.530 4,000 10,100 2.5250 1.356 1.356 1.387 1.334 1.340 7,553 1.3371 0.39%
2016-09-26 0 2.550 2.500 2.560 2.550 2.550 20,002 51,005 2.5500 1.350 1.324 1.356 1.350 1.350 37,771 1.3504 -1.92%
2016-09-23 0 2.600 2.570 2.600 2.550 2.600 92,317 237,225 2.5697 1.377 1.361 1.377 1.350 1.377 174,329 1.3608 0.39%
2016-09-22 0 2.590 2.570 2.630 2.570 2.670 258,000 668,720 2.5919 1.372 1.361 1.393 1.361 1.414 487,201 1.3726 -0.77%
2016-09-21 0 2.610 2.570 2.670 - - 0 0 - 1.382 1.361 1.414 - - 0 - 0.00%
2016-09-20 0 2.610 2.600 2.620 2.600 2.630 160,000 418,000 2.6125 1.382 1.377 1.387 1.377 1.393 302,140 1.3835 -0.76%
2016-09-19 0 2.630 2.590 2.630 2.630 2.630 16,000 42,080 2.6300 1.393 1.372 1.393 1.393 1.393 30,214 1.3927 0.77%
2016-09-15 0 2.610 2.600 2.610 2.600 2.640 116,000 303,340 2.6150 1.382 1.377 1.382 1.377 1.398 219,051 1.3848 0.77%
2016-09-14 0 2.590 2.560 2.600 2.570 2.680 80,000 207,500 2.5938 1.372 1.356 1.377 1.361 1.419 151,070 1.3735 1.17%
2016-09-13 0 2.560 2.530 2.560 2.530 2.610 48,000 122,820 2.5588 1.356 1.340 1.356 1.340 1.382 90,642 1.3550 -0.78%
2016-09-12 0 2.580 2.530 2.580 2.520 2.700 482,000 1,233,940 2.5600 1.366 1.340 1.366 1.334 1.430 910,197 1.3557 0.00%
2016-09-09 0 2.580 2.560 2.580 2.550 2.620 389,717 1,007,552 2.5853 1.366 1.356 1.366 1.350 1.387 735,932 1.3691 0.39%
2016-09-08 0 2.570 2.570 2.600 2.550 2.560 42,000 107,320 2.5552 1.361 1.361 1.377 1.350 1.356 79,312 1.3531 -0.39%
2016-09-07 0 2.580 2.570 2.580 2.570 2.600 136,000 350,960 2.5806 1.366 1.361 1.366 1.361 1.377 256,819 1.3666 1.18%
2016-09-06 0 2.550 2.550 2.580 2.510 2.560 170,000 431,280 2.5369 1.350 1.350 1.366 1.329 1.356 321,024 1.3435 -1.16%
2016-09-05 0 2.580 2.540 2.580 2.570 2.590 144,000 371,740 2.5815 1.366 1.345 1.366 1.361 1.372 271,926 1.3671 0.78%
2016-09-02 0 2.560 2.530 2.560 2.500 2.560 290,000 732,080 2.5244 1.356 1.340 1.356 1.324 1.356 547,629 1.3368 -0.39%
2016-09-01 0 2.570 2.530 2.570 2.490 2.580 240,000 608,900 2.5371 1.361 1.340 1.361 1.319 1.366 453,210 1.3435 1.58%
2016-08-31 0 2.530 2.520 2.530 2.520 2.580 108,000 274,500 2.5417 1.340 1.334 1.340 1.334 1.366 203,944 1.3460 -2.69%
2016-08-30 0 2.600 2.570 2.600 2.570 2.630 787,577 2,048,521 2.6010 1.377 1.361 1.377 1.361 1.393 1,487,241 1.3774 0.78%
2016-08-29 0 2.580 2.570 2.620 2.580 2.650 372,000 970,780 2.6096 1.366 1.361 1.387 1.366 1.403 702,475 1.3819 -3.37%
2016-08-26 0 2.670 2.650 2.670 2.640 2.700 948,000 2,537,360 2.6765 1.414 1.403 1.414 1.398 1.430 1,790,179 1.4174 0.38%
2016-08-25 0 2.660 2.630 2.660 2.600 2.660 1,150,928 3,048,314 2.6486 1.409 1.393 1.409 1.377 1.409 2,173,383 1.4026 0.38%
2016-08-24 0 2.650 2.610 2.650 2.600 2.730 610,000 1,622,000 2.6590 1.403 1.382 1.403 1.377 1.446 1,151,909 1.4081 0.38%
2016-08-23 0 2.640 2.570 2.640 2.570 2.680 168,000 433,860 2.5825 1.398 1.361 1.398 1.361 1.419 317,247 1.3676 2.33%
2016-08-22 0 2.580 2.580 2.600 2.580 2.580 71,052 183,282 2.5795 1.366 1.366 1.377 1.366 1.366 134,173 1.3660 -2.27%
2016-08-19 0 2.640 2.630 2.660 2.640 2.730 547,809 1,463,829 2.6722 1.398 1.393 1.409 1.398 1.446 1,034,469 1.4151 -1.86%
2016-08-18 0 2.690 2.690 2.710 2.650 2.750 878,221 2,380,172 2.7102 1.425 1.425 1.435 1.403 1.456 1,658,410 1.4352 -1.47%
2016-08-17 0 2.730 2.700 2.730 2.610 2.750 1,514,000 4,051,040 2.6757 1.446 1.430 1.446 1.382 1.456 2,858,999 1.4169 5.00%
2016-08-16 0 2.600 2.560 2.610 2.560 2.620 383,265 995,900 2.5985 1.377 1.356 1.382 1.356 1.387 723,748 1.3760 1.17%
2016-08-15 0 2.570 2.570 2.580 2.510 2.630 402,000 1,030,940 2.5645 1.361 1.361 1.366 1.329 1.393 759,127 1.3581 2.39%
2016-08-12 0 2.510 2.510 2.560 2.490 2.580 874,000 2,201,440 2.5188 1.329 1.329 1.356 1.319 1.366 1,650,440 1.3339 -2.71%
2016-08-11 0 2.580 2.580 2.600 2.540 2.600 210,388 540,233 2.5678 1.366 1.366 1.377 1.345 1.377 397,291 1.3598 -0.77%
2016-08-10 0 2.600 2.580 2.590 2.530 2.660 888,000 2,299,340 2.5893 1.377 1.366 1.372 1.340 1.409 1,676,877 1.3712 -1.89%
2016-08-09 0 2.650 2.640 2.650 2.570 2.660 238,000 625,580 2.6285 1.403 1.398 1.403 1.361 1.409 449,433 1.3919 1.15%
2016-08-08 0 2.620 2.570 2.620 2.550 2.620 368,000 955,540 2.5966 1.387 1.361 1.387 1.350 1.387 694,922 1.3750 3.97%
2016-08-05 0 2.520 2.480 2.520 2.500 2.550 212,000 535,560 2.5262 1.334 1.313 1.334 1.324 1.350 400,335 1.3378 0.80%
2016-08-04 0 2.500 2.500 2.530 2.480 2.530 1,407,337 3,528,382 2.5071 1.324 1.324 1.340 1.313 1.340 2,657,580 1.3277 0.40%
2016-08-03 0 2.490 2.460 2.500 2.410 2.490 88,000 216,320 2.4582 1.319 1.303 1.324 1.276 1.319 166,177 1.3017 0.40%
2016-08-01 0 2.480 2.480 2.510 2.470 2.570 790,000 1,982,140 2.5090 1.313 1.313 1.329 1.308 1.361 1,491,816 1.3287 0.00%
2016-07-29 0 2.480 2.450 2.480 2.420 2.540 529,341 1,315,752 2.4856 1.313 1.297 1.313 1.282 1.345 999,594 1.3163 0.81%
2016-07-28 0 2.460 2.430 2.460 2.430 2.510 470,000 1,162,880 2.4742 1.303 1.287 1.303 1.287 1.329 887,536 1.3102 -1.99%
2016-07-27 0 2.510 2.500 2.510 2.460 2.550 710,000 1,777,000 2.5028 1.329 1.324 1.329 1.303 1.350 1,340,746 1.3254 2.87%
2016-07-26 0 2.440 2.430 2.440 2.410 2.570 1,039,668 2,586,537 2.4878 1.292 1.287 1.292 1.276 1.361 1,963,283 1.3175 1.24%
2016-07-25 0 2.410 2.410 2.420 2.250 2.460 1,736,185 4,156,734 2.3942 1.276 1.276 1.282 1.192 1.303 3,278,568 1.2679 7.11%
2016-07-22 0 2.250 2.220 2.250 2.190 2.270 248,923 554,583 2.2279 1.192 1.176 1.192 1.160 1.202 470,060 1.1798 0.90%
2016-07-21 0 2.230 2.180 2.230 2.120 2.250 606,000 1,338,620 2.2089 1.181 1.154 1.181 1.123 1.192 1,144,355 1.1698 5.69%
2016-07-20 0 2.110 2.110 2.160 2.100 2.100 48,000 100,800 2.1000 1.117 1.117 1.144 1.112 1.112 90,642 1.1121 -0.47%
2016-07-19 0 2.120 2.100 2.160 2.100 2.120 136,000 286,860 2.1093 1.123 1.112 1.144 1.112 1.123 256,819 1.1170 0.47%
2016-07-18 0 2.110 2.060 2.110 2.110 2.110 2,000 4,220 2.1100 1.117 1.091 1.117 1.117 1.117 3,777 1.1174 -0.47%
2016-07-15 0 2.120 2.120 2.130 2.080 2.120 198,000 418,960 2.1160 1.123 1.123 1.128 1.101 1.123 373,898 1.1205 0.00%
2016-07-14 0 2.120 2.120 2.130 2.050 2.250 510,000 1,056,780 2.0721 1.123 1.123 1.128 1.086 1.192 963,071 1.0973 3.41%
2016-07-13 0 2.050 2.030 2.050 2.020 2.050 518,000 1,050,640 2.0283 1.086 1.075 1.086 1.070 1.086 978,178 1.0741 0.49%
2016-07-12 0 2.040 2.020 2.040 2.000 2.040 194,000 389,320 2.0068 1.080 1.070 1.080 1.059 1.080 366,345 1.0627 0.99%
2016-07-11 0 2.020 2.010 2.030 2.020 2.020 10,000 20,200 2.0200 1.070 1.064 1.075 1.070 1.070 18,884 1.0697 -0.98%
2016-07-08 0 2.040 2.000 2.040 2.000 2.040 148,000 297,480 2.0100 1.080 1.059 1.080 1.059 1.080 279,479 1.0644 0.49%
2016-07-07 0 2.030 2.020 2.030 2.030 2.030 68,000 138,040 2.0300 1.075 1.070 1.075 1.075 1.075 128,409 1.0750 0.00%
2016-07-06 0 2.030 2.010 2.030 2.000 2.030 186,000 372,400 2.0022 1.075 1.064 1.075 1.059 1.075 351,238 1.0603 -0.49%
2016-07-05 0 2.040 2.020 2.040 - - 20,000 40,400 2.0200 1.080 1.070 1.080 - - 37,767 1.0697 -0.49%
2016-07-04 0 2.050 2.010 2.050 2.050 2.050 110,000 225,500 2.0500 1.086 1.064 1.086 1.086 1.086 207,721 1.0856 0.00%
2016-06-30 0 2.050 2.040 2.060 2.050 2.060 108,001 221,762 2.0533 1.086 1.080 1.091 1.086 1.091 203,946 1.0874 0.00%
2016-06-29 0 2.050 2.020 2.060 2.000 2.050 326,000 663,680 2.0358 1.086 1.070 1.091 1.059 1.086 615,610 1.0781 4.06%
2016-06-28 0 1.970 1.950 1.980 1.950 1.970 264,000 518,460 1.9639 1.043 1.033 1.049 1.033 1.043 498,531 1.0400 1.55%
2016-06-27 0 1.940 1.940 2.020 1.910 2.020 100,000 194,340 1.9434 1.027 1.027 1.070 1.011 1.070 188,837 1.0291 1.57%
2016-06-24 0 1.910 1.910 1.980 1.900 1.960 80,000 152,980 1.9123 1.011 1.011 1.049 1.006 1.038 151,070 1.0126 -2.55%
2016-06-23 0 1.960 1.960 2.000 1.960 1.960 4,000 7,840 1.9600 1.038 1.038 1.059 1.038 1.038 7,553 1.0379 1.03%
2016-06-22 0 1.940 1.940 2.000 1.940 1.960 170,000 332,200 1.9541 1.027 1.027 1.059 1.027 1.038 321,024 1.0348 0.00%
2016-06-21 0 1.940 1.940 1.960 1.930 1.940 66,000 127,940 1.9385 1.027 1.027 1.038 1.022 1.027 124,633 1.0265 0.00%
2016-06-20 0 1.940 1.910 1.940 1.930 1.940 72,003 139,265 1.9342 1.027 1.011 1.027 1.022 1.027 135,969 1.0242 1.04%
2016-06-17 0 1.920 1.910 1.940 1.920 1.940 100,607 193,327 1.9216 1.017 1.011 1.027 1.017 1.027 189,984 1.0176 1.05%
2016-06-16 0 1.900 1.890 1.920 1.900 1.940 62,001 119,041 1.9200 1.006 1.001 1.017 1.006 1.027 117,081 1.0167 -2.56%
2016-06-15 0 1.950 1.930 2.020 1.900 2.030 282,000 540,120 1.9153 1.033 1.022 1.070 1.006 1.075 532,522 1.0143 2.09%
2016-06-14 0 1.910 1.890 1.910 1.920 1.920 30,000 57,600 1.9200 1.011 1.001 1.011 1.017 1.017 56,651 1.0167 -0.52%
2016-06-13 0 1.920 1.900 1.940 1.920 1.920 40,000 76,800 1.9200 1.017 1.006 1.027 1.017 1.017 75,535 1.0167 -0.52%
2016-06-10 0 1.930 1.900 1.930 - - 0 0 - 1.022 1.006 1.022 - - 0 - 0.00%
2016-06-08 0 1.930 1.920 1.930 1.900 1.940 220,000 420,280 1.9104 1.022 1.017 1.022 1.006 1.027 415,442 1.0116 -1.03%
2016-06-07 0 1.950 1.930 1.950 1.900 1.950 65,055 124,953 1.9207 1.033 1.022 1.033 1.006 1.033 122,848 1.0171 2.09%
2016-06-06 0 1.910 1.880 1.910 1.870 1.910 93,617 176,455 1.8849 1.011 0.996 1.011 0.990 1.011 176,784 0.9981 1.06%
2016-06-03 0 1.890 1.850 1.900 - - 0 0 - 1.001 0.980 1.006 - - 0 - 0.00%
2016-06-02 0 1.890 1.870 1.890 1.860 1.890 22,005 41,269 1.8754 1.001 0.990 1.001 0.985 1.001 41,554 0.9931 0.00%
2016-06-01 0 1.890 1.880 1.890 1.870 1.930 232,000 437,860 1.8873 1.001 0.996 1.001 0.990 1.022 438,103 0.9994 -1.56%
2016-05-31 0 1.920 1.860 1.920 1.930 1.930 10,000 19,300 1.9300 1.017 0.985 1.017 1.022 1.022 18,884 1.0220 1.59%
2016-05-30 0 1.890 1.880 1.890 1.880 1.900 120,000 226,100 1.8842 1.001 0.996 1.001 0.996 1.006 226,605 0.9978 -2.07%
2016-05-27 0 1.930 1.870 1.930 - - 0 0 - 1.022 0.990 1.022 - - 0 - 0.00%
2016-05-26 0 1.930 1.850 1.930 - - 0 0 - 1.022 0.980 1.022 - - 0 - 0.00%
2016-05-25 0 1.930 1.890 1.930 1.930 1.940 66,000 127,600 1.9333 1.022 1.001 1.022 1.022 1.027 124,633 1.0238 2.12%
2016-05-24 0 1.890 1.890 1.900 1.860 1.890 88,000 164,520 1.8695 1.001 1.001 1.006 0.985 1.001 166,177 0.9900 0.00%
2016-05-23 0 1.890 1.850 1.890 1.880 1.890 66,000 124,640 1.8885 1.001 0.980 1.001 0.996 1.001 124,633 1.0001 0.53%
2016-05-20 0 1.880 1.850 1.880 1.850 1.880 118,047 218,865 1.8540 0.996 0.980 0.996 0.980 0.996 222,917 0.9818 0.00%
2016-05-19 0 1.880 1.880 1.910 1.860 1.860 66,000 122,760 1.8600 0.996 0.996 1.011 0.985 0.985 124,633 0.9850 0.00%
2016-05-18 0 1.880 1.880 1.890 1.840 1.910 202,000 376,400 1.8634 0.996 0.996 1.001 0.974 1.011 381,452 0.9868 -1.05%
2016-05-17 0 1.900 1.850 1.900 1.830 1.910 132,000 248,060 1.8792 1.006 0.980 1.006 0.969 1.011 249,265 0.9952 1.06%
2016-05-16 0 1.880 1.880 1.930 1.860 1.930 37,421 71,126 1.9007 0.996 0.996 1.022 0.985 1.022 70,665 1.0065 -2.08%
2016-05-13 0 1.920 1.870 1.920 1.880 1.920 94,000 177,400 1.8872 1.017 0.990 1.017 0.996 1.017 177,507 0.9994 -0.52%
2016-05-12 0 1.930 1.880 1.930 1.900 1.930 120,000 228,300 1.9025 1.022 0.996 1.022 1.006 1.022 226,605 1.0075 -0.52%
2016-05-11 0 1.940 1.900 1.950 1.940 1.940 8,000 15,520 1.9400 1.027 1.006 1.033 1.027 1.027 15,107 1.0273 0.00%
2016-05-10 0 1.940 1.900 1.950 1.920 1.960 92,000 177,120 1.9252 1.027 1.006 1.033 1.017 1.038 173,730 1.0195 0.00%
2016-05-09 0 1.940 1.940 1.950 1.940 1.950 172,000 334,140 1.9427 1.027 1.027 1.033 1.027 1.033 324,800 1.0288 0.00%
2016-05-06 0 1.940 1.940 2.030 1.940 1.960 320,000 621,800 1.9431 1.027 1.027 1.075 1.027 1.038 604,280 1.0290 -4.43%
2016-05-05 0 2.030 1.940 2.030 - - 0 0 - 1.075 1.027 1.075 - - 0 - 0.00%
2016-05-04 0 2.030 1.960 2.030 2.030 2.030 2,000 4,060 2.0300 1.075 1.038 1.075 1.075 1.075 3,777 1.0750 0.00%
2016-05-03 0 2.030 1.980 2.030 2.040 2.050 108,000 220,800 2.0444 1.075 1.049 1.075 1.080 1.086 203,944 1.0826 -0.98%
2016-04-29 0 2.260 2.230 2.260 2.190 2.260 470,000 1,048,480 2.2308 1.086 1.071 1.086 1.052 1.086 978,454 1.0716 1.35%
2016-04-28 0 2.230 2.230 2.260 2.220 2.260 162,000 364,160 2.2479 1.071 1.071 1.086 1.066 1.086 337,255 1.0798 -1.33%
2016-04-27 0 2.260 2.230 2.260 2.240 2.260 220,000 494,560 2.2480 1.086 1.071 1.086 1.076 1.086 458,000 1.0798 0.44%
2016-04-26 0 2.250 2.230 2.260 2.210 2.250 96,000 214,860 2.2381 1.081 1.071 1.086 1.062 1.081 199,855 1.0751 0.45%
2016-04-25 0 2.240 2.220 2.260 2.240 2.240 40,000 89,600 2.2400 1.076 1.066 1.086 1.076 1.076 83,273 1.0760 -0.88%
2016-04-22 0 2.260 2.240 2.260 2.240 2.280 144,000 325,540 2.2607 1.086 1.076 1.086 1.076 1.095 299,782 1.0859 0.44%
2016-04-21 0 2.250 2.240 2.250 2.230 2.310 280,000 636,480 2.2731 1.081 1.076 1.081 1.071 1.110 582,909 1.0919 -0.88%
2016-04-20 0 2.270 2.260 2.270 2.260 2.270 106,000 239,600 2.2604 1.090 1.086 1.090 1.086 1.090 220,673 1.0858 0.44%
2016-04-19 0 2.260 2.260 2.280 2.250 2.260 40,000 90,100 2.2525 1.086 1.086 1.095 1.081 1.086 83,273 1.0820 0.00%
2016-04-18 0 2.260 2.250 2.270 2.220 2.260 72,000 161,060 2.2369 1.086 1.081 1.090 1.066 1.086 149,891 1.0745 0.00%
2016-04-15 0 2.260 2.260 2.280 2.240 2.290 498,000 1,125,140 2.2593 1.086 1.086 1.095 1.076 1.100 1,036,745 1.0853 -0.44%
2016-04-14 0 2.270 2.260 2.290 2.260 2.290 436,000 988,980 2.2683 1.090 1.086 1.100 1.086 1.100 907,673 1.0896 -0.87%
2016-04-13 0 2.290 2.290 2.300 2.260 2.300 574,000 1,311,200 2.2843 1.100 1.100 1.105 1.086 1.105 1,194,964 1.0973 1.33%
2016-04-12 0 2.260 2.260 2.300 2.260 2.330 178,000 409,120 2.2984 1.086 1.086 1.105 1.086 1.119 370,564 1.1040 -1.74%
2016-04-11 0 2.300 2.260 2.300 2.210 2.310 600,000 1,368,100 2.2802 1.105 1.086 1.105 1.062 1.110 1,249,091 1.0953 3.60%
2016-04-08 0 2.220 2.210 2.230 2.180 2.240 172,000 380,540 2.2124 1.066 1.062 1.071 1.047 1.076 358,073 1.0627 -0.89%
2016-04-07 0 2.240 2.200 2.240 2.200 2.250 357,748 794,890 2.2219 1.076 1.057 1.076 1.057 1.081 744,766 1.0673 1.36%
2016-04-06 0 2.210 2.180 2.220 2.170 2.220 204,000 444,700 2.1799 1.062 1.047 1.066 1.042 1.066 424,691 1.0471 0.91%
2016-04-05 0 2.190 2.200 2.220 2.180 2.230 186,000 409,140 2.1997 1.052 1.057 1.066 1.047 1.071 387,218 1.0566 -1.35%
2016-04-01 0 2.220 2.190 2.240 2.180 2.270 642,000 1,419,060 2.2104 1.066 1.052 1.076 1.047 1.090 1,336,527 1.0618 -0.89%
2016-03-31 0 2.240 2.230 2.240 2.200 2.300 1,788,000 3,970,980 2.2209 1.076 1.071 1.076 1.057 1.105 3,722,291 1.0668 5.66%
2016-03-30 0 2.120 2.130 2.190 2.050 2.130 651,500 1,367,280 2.0987 1.018 1.023 1.052 0.985 1.023 1,356,304 1.0081 4.43%
2016-03-29 0 2.030 2.020 2.050 2.030 2.050 36,000 73,840 2.0511 0.975 0.970 0.985 0.975 0.985 74,945 0.9852 -1.93%
2016-03-24 0 2.070 1.980 2.070 2.040 2.090 150,000 306,500 2.0433 0.994 0.951 0.994 0.980 1.004 312,273 0.9815 1.47%
2016-03-23 0 2.040 2.000 2.040 2.000 2.040 96,000 192,160 2.0017 0.980 0.961 0.980 0.961 0.980 199,855 0.9615 2.00%
2016-03-22 0 2.000 2.000 2.050 2.000 2.020 96,000 192,740 2.0077 0.961 0.961 0.985 0.961 0.970 199,855 0.9644 -3.38%
2016-03-21 0 2.070 2.020 2.070 2.020 2.080 50,000 101,600 2.0320 0.994 0.970 0.994 0.970 0.999 104,091 0.9761 1.47%
2016-03-18 0 2.040 2.020 2.040 2.010 2.040 12,000 24,180 2.0150 0.980 0.970 0.980 0.966 0.980 24,982 0.9679 1.49%
2016-03-17 0 2.010 2.010 2.030 2.000 2.050 368,000 738,920 2.0079 0.966 0.966 0.975 0.961 0.985 766,109 0.9645 1.52%
2016-03-16 0 1.980 1.900 1.990 1.890 1.980 26,000 50,640 1.9477 0.951 0.913 0.956 0.908 0.951 54,127 0.9356 -0.50%
2016-03-15 0 1.990 1.920 1.990 2.000 2.000 116,000 232,000 2.0000 0.956 0.922 0.956 0.961 0.961 241,491 0.9607 -1.49%
2016-03-14 0 2.020 2.020 2.040 2.010 2.050 284,000 580,280 2.0432 0.970 0.970 0.980 0.966 0.985 591,236 0.9815 -0.49%
2016-03-11 0 2.030 2.030 2.040 2.010 2.140 1,111,056 2,283,737 2.0555 0.975 0.975 0.980 0.966 1.028 2,313,016 0.9873 4.64%
2016-03-10 0 1.940 1.820 1.950 - - 0 0 - 0.932 0.874 0.937 - - 0 - 0.00%
2016-03-09 0 1.940 1.800 1.940 - - 0 0 - 0.932 0.865 0.932 - - 0 - 0.00%
2016-03-08 0 1.940 1.810 1.940 - - 0 0 - 0.932 0.869 0.932 - - 0 - 0.00%
2016-03-07 0 1.940 1.800 1.950 1.940 1.950 20,040 39,062 1.9492 0.932 0.865 0.937 0.932 0.937 41,720 0.9363 4.30%
2016-03-04 0 1.860 1.800 1.960 - - 0 0 - 0.893 0.865 0.941 - - 0 - 0.00%
2016-03-03 0 1.860 1.810 1.900 - - 0 0 - 0.893 0.869 0.913 - - 0 - 0.00%
2016-03-02 0 1.860 1.810 1.930 - - 0 0 - 0.893 0.869 0.927 - - 0 - 0.00%
2016-03-01 0 1.860 1.800 1.940 - - 0 0 - 0.893 0.865 0.932 - - 0 - 0.00%
2016-02-29 0 1.860 1.860 1.880 1.780 1.790 246,477 438,834 1.7804 0.893 0.893 0.903 0.855 0.860 513,120 0.8552 3.33%
2016-02-26 0 1.800 1.800 1.820 1.790 1.810 180,000 324,200 1.8011 0.865 0.865 0.874 0.860 0.869 374,727 0.8652 -0.55%
2016-02-25 0 1.810 1.810 1.830 1.800 1.810 280,000 505,400 1.8050 0.869 0.869 0.879 0.865 0.869 582,909 0.8670 -0.55%
2016-02-24 0 1.820 1.790 1.840 1.820 1.820 10,571 19,199 1.8162 0.874 0.860 0.884 0.874 0.874 22,007 0.8724 0.00%
2016-02-23 0 1.820 1.760 1.820 1.800 1.820 40,000 72,400 1.8100 0.874 0.845 0.874 0.865 0.874 83,273 0.8694 5.20%
2016-02-22 0 1.730 1.730 1.800 1.730 1.730 2,000 3,460 1.7300 0.831 0.831 0.865 0.831 0.831 4,164 0.8310 0.00%
2016-02-19 0 1.730 1.700 1.820 - - 0 0 - 0.831 0.817 0.874 - - 0 - 0.00%
2016-02-18 0 1.730 1.700 1.820 - - 0 0 - 0.831 0.817 0.874 - - 0 - 0.00%
2016-02-17 0 1.730 1.720 1.800 - - 0 0 - 0.831 0.826 0.865 - - 0 - 0.00%
2016-02-16 0 1.730 1.700 1.800 - - 0 0 - 0.831 0.817 0.865 - - 0 - 0.00%
2016-02-15 0 1.730 1.730 1.780 - - 0 0 - 0.831 0.831 0.855 - - 0 - 1.76%
2016-02-12 0 1.700 1.690 1.840 1.680 1.720 299,180 504,775 1.6872 0.817 0.812 0.884 0.807 0.826 622,838 0.8104 -1.16%
2016-02-11 0 1.720 1.570 1.850 - - 0 0 - 0.826 0.754 0.889 - - 0 - 0.00%
2016-02-05 0 1.720 1.700 1.760 - - 0 0 - 0.826 0.817 0.845 - - 0 - 0.00%
2016-02-04 0 1.720 1.700 1.800 1.720 1.720 60,000 103,200 1.7200 0.826 0.817 0.865 0.826 0.826 124,909 0.8262 1.18%
2016-02-03 0 1.700 1.700 1.830 1.700 1.800 82,000 141,200 1.7220 0.817 0.817 0.879 0.817 0.865 170,709 0.8271 -1.16%
2016-02-02 0 1.720 1.700 1.830 1.720 1.730 100,000 172,500 1.7250 0.826 0.817 0.879 0.826 0.831 208,182 0.8286 -1.15%
2016-02-01 0 1.740 1.740 1.830 1.740 1.740 30,000 52,200 1.7400 0.836 0.836 0.879 0.836 0.836 62,455 0.8358 0.00%
2016-01-29 0 1.740 1.700 1.830 - - 0 0 - 0.836 0.817 0.879 - - 0 - 0.00%
2016-01-28 0 1.740 1.690 1.740 1.710 1.750 110,000 190,500 1.7318 0.836 0.812 0.836 0.821 0.841 229,000 0.8319 1.16%
2016-01-27 0 1.720 1.700 1.810 1.720 1.720 20,000 34,400 1.7200 0.826 0.817 0.869 0.826 0.826 41,636 0.8262 0.00%
2016-01-26 0 1.720 1.720 1.750 - - 0 0 - 0.826 0.826 0.841 - - 0 - 0.00%
2016-01-25 0 1.720 1.720 1.790 1.700 1.700 10,000 17,000 1.7000 0.826 0.826 0.860 0.817 0.817 20,818 0.8166 1.18%
2016-01-22 0 1.700 1.680 1.700 1.700 1.700 219,620 373,354 1.7000 0.817 0.807 0.817 0.817 0.817 457,209 0.8166 0.00%
2016-01-21 0 1.700 1.670 1.800 1.670 1.800 8,000 14,140 1.7675 0.817 0.802 0.865 0.802 0.865 16,655 0.8490 0.00%
2016-01-20 0 1.700 1.680 1.830 1.830 1.830 6,000 10,980 1.8300 0.817 0.807 0.879 0.879 0.879 12,491 0.8790 0.00%
2016-01-19 0 1.700 1.680 1.900 - - 0 0 - 0.817 0.807 0.913 - - 0 - 0.00%
2016-01-18 0 1.700 1.700 1.780 1.660 1.810 740,000 1,312,560 1.7737 0.817 0.817 0.855 0.797 0.869 1,540,545 0.8520 -2.86%
2016-01-15 0 1.750 1.690 2.000 1.750 1.780 120,000 212,000 1.7667 0.841 0.812 0.961 0.841 0.855 249,818 0.8486 -3.85%
2016-01-14 0 1.820 1.820 1.860 1.750 1.760 20,000 35,100 1.7550 0.874 0.874 0.893 0.841 0.845 41,636 0.8430 -2.67%
2016-01-13 0 1.870 1.820 1.880 1.810 1.870 70,000 127,440 1.8206 0.898 0.874 0.903 0.869 0.898 145,727 0.8745 3.89%
2016-01-12 0 1.800 1.800 1.850 1.780 1.780 82,000 145,960 1.7800 0.865 0.865 0.889 0.855 0.855 170,709 0.8550 -1.64%
2016-01-11 0 1.830 1.830 1.890 1.780 1.780 100,000 178,000 1.7800 0.879 0.879 0.908 0.855 0.855 208,182 0.8550 0.55%
2016-01-08 0 1.820 1.800 1.940 - - 0 0 - 0.874 0.865 0.932 - - 0 - 0.00%
2016-01-07 0 1.820 1.800 1.940 1.800 1.820 210,380 378,899 1.8010 0.874 0.865 0.932 0.865 0.874 437,973 0.8651 -1.09%
2016-01-06 0 1.840 1.820 1.840 - - 0 0 - 0.884 0.874 0.884 - - 0 - 0.00%
2016-01-05 0 1.840 1.820 1.940 - - 0 0 - 0.884 0.874 0.932 - - 0 - 0.00%
2016-01-04 0 1.840 1.800 1.900 - - 0 0 - 0.884 0.865 0.913 - - 0 - 0.00%
2015-12-31 0 1.840 1.840 1.950 1.810 1.850 38,000 69,380 1.8258 0.884 0.884 0.937 0.869 0.889 79,109 0.8770 -1.60%
2015-12-30 0 1.870 1.840 1.920 - - 0 0 - 0.898 0.884 0.922 - - 0 - 0.00%
2015-12-29 0 1.870 1.860 1.930 1.850 1.870 18,000 33,460 1.8589 0.898 0.893 0.927 0.889 0.898 37,473 0.8929 -1.58%
2015-12-28 0 1.900 1.870 1.900 - - 0 0 - 0.913 0.898 0.913 - - 0 - 0.00%
2015-12-24 0 1.900 1.800 1.950 - - 0 0 - 0.913 0.865 0.937 - - 0 - 0.00%
2015-12-23 0 1.900 1.900 1.970 1.900 1.900 12,000 22,800 1.9000 0.913 0.913 0.946 0.913 0.913 24,982 0.9127 -3.55%
2015-12-22 0 1.970 1.800 1.970 1.900 1.970 50,134 95,377 1.9024 0.946 0.865 0.946 0.913 0.946 104,370 0.9138 1.55%
2015-12-21 0 1.940 1.810 1.940 1.890 1.980 142,971 276,438 1.9335 0.932 0.869 0.932 0.908 0.951 297,640 0.9288 4.86%
2015-12-18 0 1.850 1.850 1.900 1.840 1.840 46,000 84,640 1.8400 0.889 0.889 0.913 0.884 0.884 95,764 0.8838 0.00%
2015-12-17 0 1.850 1.830 1.900 - - 0 0 - 0.889 0.879 0.913 - - 0 - 0.00%
2015-12-16 0 1.850 1.850 1.950 1.850 1.860 50,000 92,600 1.8520 0.889 0.889 0.937 0.889 0.893 104,091 0.8896 -0.54%
2015-12-15 0 1.860 1.800 1.900 1.800 1.900 1,258,000 2,336,660 1.8574 0.893 0.865 0.913 0.865 0.913 2,618,927 0.8922 3.33%
2015-12-14 0 1.800 1.780 1.800 1.720 1.800 144,000 258,680 1.7964 0.865 0.855 0.865 0.826 0.865 299,782 0.8629 -2.17%
2015-12-11 0 1.840 1.760 1.840 1.810 1.840 92,000 166,720 1.8122 0.884 0.845 0.884 0.869 0.884 191,527 0.8705 -1.08%
2015-12-10 0 1.860 1.860 1.900 1.760 1.770 10,001 17,661 1.7659 0.893 0.893 0.913 0.845 0.850 20,820 0.8483 0.00%
2015-12-09 0 1.860 1.730 1.880 - - 0 0 - 0.893 0.831 0.903 - - 0 - 0.00%
2015-12-08 0 1.860 1.780 1.880 1.820 1.860 220,000 401,000 1.8227 0.893 0.855 0.903 0.874 0.893 458,000 0.8755 2.20%
2015-12-07 0 1.820 1.790 1.820 1.790 1.820 60,000 109,000 1.8167 0.874 0.860 0.874 0.860 0.874 124,909 0.8726 1.68%
2015-12-04 0 1.790 1.790 1.810 - - 0 0 - 0.860 0.860 0.869 - - 0 - 0.00%
2015-12-03 0 1.790 1.790 1.810 - - 0 0 - 0.860 0.860 0.869 - - 0 - 0.56%
2015-12-02 0 1.780 1.780 1.800 1.780 1.800 104,000 186,520 1.7935 0.855 0.855 0.865 0.855 0.865 216,509 0.8615 0.00%
2015-12-01 0 1.780 1.770 1.800 1.780 1.780 122,000 217,160 1.7800 0.855 0.850 0.865 0.855 0.855 253,982 0.8550 -1.11%
2015-11-30 0 1.800 1.720 1.800 1.740 1.800 64,000 112,200 1.7531 0.865 0.826 0.865 0.836 0.865 133,236 0.8421 0.00%
2015-11-27 0 1.800 1.770 1.820 1.780 1.800 152,000 272,400 1.7921 0.865 0.850 0.874 0.855 0.865 316,436 0.8608 0.00%
2015-11-26 0 1.800 1.780 1.840 - - 0 0 - 0.865 0.855 0.884 - - 0 - 0.00%
2015-11-25 0 1.800 1.800 1.810 1.800 1.800 82,000 147,600 1.8000 0.865 0.865 0.869 0.865 0.865 170,709 0.8646 1.12%
2015-11-24 0 1.780 1.770 1.820 - - 0 0 - 0.855 0.850 0.874 - - 0 - 0.00%
2015-11-23 0 1.780 1.780 1.820 1.780 1.780 90,000 160,200 1.7800 0.855 0.855 0.874 0.855 0.855 187,364 0.8550 0.00%
2015-11-20 0 1.780 1.780 1.840 1.780 1.780 10,000 17,800 1.7800 0.855 0.855 0.884 0.855 0.855 20,818 0.8550 -1.11%
2015-11-19 0 1.800 1.760 1.800 1.760 1.800 110,000 197,600 1.7964 0.865 0.845 0.865 0.845 0.865 229,000 0.8629 0.00%
2015-11-18 0 1.800 1.760 1.800 1.770 1.800 260,000 465,980 1.7922 0.865 0.845 0.865 0.850 0.865 541,273 0.8609 2.86%
2015-11-17 0 1.750 1.750 1.800 1.750 1.780 136,000 240,500 1.7684 0.841 0.841 0.865 0.841 0.855 283,127 0.8494 -1.13%
2015-11-16 0 1.770 1.710 1.770 - - 277 468 1.6895 0.850 0.821 0.850 - - 577 0.8116 0.00%
2015-11-13 0 1.770 1.730 1.770 - - 0 0 - 0.850 0.831 0.850 - - 0 - 0.00%
2015-11-12 0 1.770 1.670 1.770 1.770 1.770 600,000 1,062,000 1.7700 0.850 0.802 0.850 0.850 0.850 1,249,091 0.8502 0.00%
2015-11-11 0 1.770 1.670 1.770 1.770 1.770 490,000 867,300 1.7700 0.850 0.802 0.850 0.850 0.850 1,020,091 0.8502 0.00%
2015-11-10 0 1.770 1.710 1.770 1.750 1.770 150,092 265,620 1.7697 0.850 0.821 0.850 0.841 0.850 312,464 0.8501 0.00%
2015-11-09 0 1.770 1.710 1.790 1.770 1.790 60,000 106,400 1.7733 0.850 0.821 0.860 0.850 0.860 124,909 0.8518 -1.12%
2015-11-06 0 1.790 1.730 1.800 1.790 1.790 100,000 179,000 1.7900 0.860 0.831 0.865 0.860 0.860 208,182 0.8598 0.00%
2015-11-05 0 1.790 1.700 1.790 1.790 1.790 4,000 7,160 1.7900 0.860 0.817 0.860 0.860 0.860 8,327 0.8598 1.70%
2015-11-04 0 1.760 1.730 1.760 1.720 1.760 77,983 134,071 1.7192 0.845 0.831 0.845 0.826 0.845 162,346 0.8258 3.53%
2015-11-03 0 1.700 1.700 1.730 1.700 1.710 24,000 40,840 1.7017 0.817 0.817 0.831 0.817 0.821 49,964 0.8174 0.00%
2015-11-02 0 1.700 1.700 1.730 1.700 1.700 6,000 10,200 1.7000 0.817 0.817 0.831 0.817 0.817 12,491 0.8166 0.00%
2015-10-30 0 1.700 1.700 1.730 1.700 1.700 10,000 17,000 1.7000 0.817 0.817 0.831 0.817 0.817 20,818 0.8166 -0.58%
2015-10-29 0 1.710 1.700 1.730 - - 0 0 - 0.821 0.817 0.831 - - 0 - 0.00%
2015-10-28 0 1.710 1.710 1.720 1.710 1.710 20,000 34,200 1.7100 0.821 0.821 0.826 0.821 0.821 41,636 0.8214 0.00%
2015-10-27 0 1.710 1.700 1.730 1.710 1.710 30,000 51,300 1.7100 0.821 0.817 0.831 0.821 0.821 62,455 0.8214 -0.58%
2015-10-26 0 1.720 1.720 1.730 1.720 1.730 156,000 268,460 1.7209 0.826 0.826 0.831 0.826 0.831 324,764 0.8266 1.18%
2015-10-23 0 1.700 1.690 1.740 1.700 1.740 222,000 377,680 1.7013 0.817 0.812 0.836 0.817 0.836 462,164 0.8172 -0.58%
2015-10-22 0 1.710 1.700 1.710 1.700 1.720 44,000 75,280 1.7109 0.821 0.817 0.821 0.817 0.826 91,600 0.8218 -0.58%
2015-10-20 0 1.720 1.710 1.740 1.720 1.720 17,230 29,561 1.7157 0.826 0.821 0.836 0.826 0.826 35,870 0.8241 1.18%
2015-10-19 0 1.700 1.700 1.740 1.700 1.700 166,000 282,200 1.7000 0.817 0.817 0.836 0.817 0.817 345,582 0.8166 -2.30%
2015-10-16 0 1.740 1.720 1.740 1.700 1.740 182,000 311,400 1.7110 0.836 0.826 0.836 0.817 0.836 378,891 0.8219 -0.57%
2015-10-15 0 1.750 1.720 1.750 1.750 1.750 50,000 87,500 1.7500 0.841 0.826 0.841 0.841 0.841 104,091 0.8406 2.94%
2015-10-14 0 1.700 1.700 1.710 1.700 1.700 10,000 17,000 1.7000 0.817 0.817 0.821 0.817 0.817 20,818 0.8166 -2.86%
2015-10-13 0 1.750 1.710 1.750 1.750 1.750 6,000 10,500 1.7500 0.841 0.821 0.841 0.841 0.841 12,491 0.8406 1.16%
2015-10-12 0 1.730 1.730 1.750 - - 0 0 - 0.831 0.831 0.841 - - 0 - 1.76%
2015-10-09 0 1.700 1.700 1.720 1.700 1.720 92,000 156,760 1.7039 0.817 0.817 0.826 0.817 0.826 191,527 0.8185 0.00%
2015-10-08 0 1.700 1.670 1.700 1.700 1.700 284,000 482,800 1.7000 0.817 0.802 0.817 0.817 0.817 591,236 0.8166 0.00%
2015-10-07 0 1.700 1.660 1.700 1.660 1.700 412,000 699,600 1.6981 0.817 0.797 0.817 0.797 0.817 857,709 0.8157 2.41%
2015-10-06 0 1.660 1.660 1.700 - - 0 0 - 0.797 0.797 0.817 - - 0 - 0.61%
2015-10-05 0 1.650 1.650 1.750 - - 0 0 - 0.793 0.793 0.841 - - 0 - 0.00%
2015-10-02 0 1.650 1.640 1.670 1.650 1.650 200,000 330,000 1.6500 0.793 0.788 0.802 0.793 0.793 416,364 0.7926 0.61%
2015-09-30 0 1.640 1.640 1.650 1.610 1.640 98,000 160,020 1.6329 0.788 0.788 0.793 0.773 0.788 204,018 0.7843 -0.61%
2015-09-29 0 1.650 1.560 1.650 - - 0 0 - 0.793 0.749 0.793 - - 0 - 0.00%
2015-09-25 0 1.650 1.640 1.750 1.570 1.650 714,000 1,173,680 1.6438 0.793 0.788 0.841 0.754 0.793 1,486,418 0.7896 0.00%
2015-09-24 0 1.650 1.630 1.650 1.640 1.650 410,000 676,400 1.6498 0.793 0.783 0.793 0.788 0.793 853,545 0.7925 0.00%
2015-09-23 0 1.650 1.650 1.780 1.650 1.650 24,000 39,600 1.6500 0.793 0.793 0.855 0.793 0.793 49,964 0.7926 -0.60%
2015-09-22 0 1.660 1.660 1.720 1.650 1.720 74,000 125,740 1.6992 0.797 0.797 0.826 0.793 0.826 154,055 0.8162 -2.35%
2015-09-21 0 1.700 1.660 1.700 1.700 1.700 46,000 78,200 1.7000 0.817 0.797 0.817 0.817 0.817 95,764 0.8166 -0.58%
2015-09-18 0 1.710 1.670 1.740 1.700 1.710 36,000 61,540 1.7094 0.821 0.802 0.836 0.817 0.821 74,945 0.8211 0.00%
2015-09-17 0 1.710 1.660 1.710 1.720 1.720 2,000 3,440 1.7200 0.821 0.797 0.821 0.826 0.826 4,164 0.8262 1.18%
2015-09-16 0 1.690 1.690 1.710 1.650 1.710 124,000 208,540 1.6818 0.812 0.812 0.821 0.793 0.821 258,145 0.8078 -0.59%
2015-09-15 0 1.700 1.630 1.700 - - 0 0 - 0.817 0.783 0.817 - - 0 - 0.00%
2015-09-14 0 1.700 1.680 1.710 1.680 1.700 122,000 206,760 1.6948 0.817 0.807 0.821 0.807 0.817 253,982 0.8141 1.19%
2015-09-11 0 1.680 1.660 1.680 1.640 1.680 930,000 1,542,580 1.6587 0.807 0.797 0.807 0.788 0.807 1,936,091 0.7967 1.82%
2015-09-10 0 1.650 1.650 1.670 1.650 1.650 100,000 165,000 1.6500 0.793 0.793 0.802 0.793 0.793 208,182 0.7926 -0.60%
2015-09-09 0 1.660 1.660 1.690 1.650 1.720 212,267 354,627 1.6707 0.797 0.797 0.812 0.793 0.826 441,901 0.8025 3.11%
2015-09-08 0 1.610 1.610 1.640 1.600 1.600 124,000 198,400 1.6000 0.773 0.773 0.788 0.769 0.769 258,145 0.7686 0.62%
2015-09-07 0 1.600 1.590 1.620 1.600 1.640 84,000 134,560 1.6019 0.769 0.764 0.778 0.769 0.788 174,873 0.7695 0.00%
2015-09-04 0 1.600 1.550 1.600 - - 0 0 - 0.769 0.745 0.769 - - 0 - 0.00%
2015-09-02 0 1.600 1.600 1.700 1.600 1.620 166,000 266,520 1.6055 0.769 0.769 0.817 0.769 0.778 345,582 0.7712 -2.44%
2015-09-01 0 1.640 1.640 1.670 1.630 1.640 119,026 194,671 1.6355 0.788 0.788 0.802 0.783 0.788 247,790 0.7856 -3.53%
2015-08-31 0 1.700 1.650 1.750 1.650 1.700 84,463 142,545 1.6877 0.817 0.793 0.841 0.793 0.817 175,837 0.8107 0.59%
2015-08-28 0 1.690 1.690 1.700 1.690 1.700 140,000 236,880 1.6920 0.812 0.812 0.817 0.812 0.817 291,455 0.8128 2.42%
2015-08-27 0 1.650 1.630 1.680 1.600 1.650 70,000 114,880 1.6411 0.793 0.783 0.807 0.769 0.793 145,727 0.7883 3.12%
2015-08-26 0 1.600 1.570 1.680 1.550 1.600 212,000 336,400 1.5868 0.769 0.754 0.807 0.745 0.769 441,345 0.7622 -2.44%
2015-08-25 0 1.640 1.580 1.640 1.580 1.650 246,000 396,040 1.6099 0.788 0.759 0.788 0.759 0.793 512,127 0.7733 1.23%
2015-08-24 0 1.620 1.620 1.710 1.600 1.740 320,000 526,780 1.6462 0.778 0.778 0.821 0.769 0.836 666,182 0.7907 -5.26%
2015-08-21 0 1.710 1.650 1.750 1.710 1.710 30,000 51,300 1.7100 0.821 0.793 0.841 0.821 0.821 62,455 0.8214 0.00%
2015-08-20 0 1.710 1.690 1.710 1.710 1.710 6,000 10,260 1.7100 0.821 0.812 0.821 0.821 0.821 12,491 0.8214 -1.16%
2015-08-19 0 1.730 1.730 1.760 1.710 1.760 2,064,000 3,606,440 1.7473 0.831 0.831 0.845 0.821 0.845 4,296,872 0.8393 -2.26%
2015-08-18 0 1.770 1.770 1.960 1.770 1.780 20,000 35,460 1.7730 0.850 0.850 0.941 0.850 0.855 41,636 0.8517 -0.56%
2015-08-17 0 1.780 1.780 1.810 1.770 1.780 56,000 99,200 1.7714 0.855 0.855 0.869 0.850 0.855 116,582 0.8509 -1.11%
2015-08-14 0 1.800 1.770 1.800 1.780 1.820 162,000 290,640 1.7941 0.865 0.850 0.865 0.855 0.874 337,255 0.8618 -5.26%
2015-08-13 0 1.900 1.760 1.960 - - 0 0 - 0.913 0.845 0.941 - - 0 - 0.00%
2015-08-12 0 1.900 1.750 1.930 - - 0 0 - 0.913 0.841 0.927 - - 0 - 0.00%
2015-08-11 0 1.900 1.800 1.900 1.970 1.970 2,000 3,940 1.9700 0.913 0.865 0.913 0.946 0.946 4,164 0.9463 2.15%
2015-08-10 0 1.860 1.800 1.860 1.800 1.880 182,000 342,000 1.8791 0.893 0.865 0.893 0.865 0.903 378,891 0.9026 -1.06%
2015-08-07 0 1.880 1.880 1.900 1.880 1.880 122,000 229,360 1.8800 0.903 0.903 0.913 0.903 0.903 253,982 0.9031 0.00%
2015-08-06 0 1.880 1.780 1.900 - - 0 0 - 0.903 0.855 0.913 - - 0 - 0.00%
2015-08-05 0 1.880 1.840 1.880 1.820 1.880 728,000 1,356,560 1.8634 0.903 0.884 0.903 0.874 0.903 1,515,564 0.8951 2.73%
2015-08-04 0 1.830 1.760 1.880 - - 0 0 - 0.879 0.845 0.903 - - 0 - 0.00%
2015-08-03 0 1.830 1.810 1.880 1.800 1.830 126,000 227,060 1.8021 0.879 0.869 0.903 0.865 0.879 262,309 0.8656 0.00%
2015-07-31 0 1.830 1.820 1.890 1.770 1.890 14,000 25,060 1.7900 0.879 0.874 0.908 0.850 0.908 29,145 0.8598 -1.61%
2015-07-30 0 1.860 1.810 1.920 1.860 1.860 4,000 7,440 1.8600 0.893 0.869 0.922 0.893 0.893 8,327 0.8934 -2.11%
2015-07-29 0 1.900 1.830 1.910 1.800 1.930 86,000 157,980 1.8370 0.913 0.879 0.917 0.865 0.927 179,036 0.8824 5.56%
2015-07-28 0 1.800 1.800 1.900 1.750 1.940 86,000 163,080 1.8963 0.865 0.865 0.913 0.841 0.932 179,036 0.9109 2.86%
2015-07-27 0 1.750 1.750 1.800 1.740 1.850 506,000 897,880 1.7745 0.841 0.841 0.865 0.836 0.889 1,053,400 0.8524 -5.41%
2015-07-24 0 1.850 1.840 1.850 1.800 1.850 48,000 87,640 1.8258 0.889 0.884 0.889 0.865 0.889 99,927 0.8770 0.00%
2015-07-23 0 1.850 1.850 1.960 - - 0 0 - 0.889 0.889 0.941 - - 0 - 1.65%
2015-07-22 0 1.820 1.810 2.000 - - 0 0 - 0.874 0.869 0.961 - - 0 - 0.00%
2015-07-21 0 1.820 1.820 2.000 - - 0 0 - 0.874 0.874 0.961 - - 0 - 0.55%
2015-07-20 0 1.810 1.810 1.900 1.800 1.800 2,000 3,600 1.8000 0.869 0.869 0.913 0.865 0.865 4,164 0.8646 -0.55%
2015-07-17 0 1.820 1.800 1.980 - - 0 0 - 0.874 0.865 0.951 - - 0 - 0.00%
2015-07-16 0 1.820 1.820 2.000 1.820 1.820 2,000 3,640 1.8200 0.874 0.874 0.961 0.874 0.874 4,164 0.8742 0.00%
2015-07-15 0 1.820 1.820 1.890 1.780 1.810 44,000 78,740 1.7895 0.874 0.874 0.908 0.855 0.869 91,600 0.8596 -1.09%
2015-07-14 0 1.840 1.840 1.920 1.780 1.810 146,000 261,100 1.7884 0.884 0.884 0.922 0.855 0.869 303,945 0.8590 -2.13%
2015-07-13 0 1.880 1.840 1.880 1.640 1.960 183,812 332,714 1.8101 0.903 0.884 0.903 0.788 0.941 382,663 0.8695 5.62%
2015-07-10 0 1.780 1.780 1.840 1.610 1.860 232,113 419,278 1.8064 0.855 0.855 0.884 0.773 0.893 483,217 0.8677 0.56%
2015-07-09 0 1.770 1.740 1.780 1.540 1.770 380,000 637,860 1.6786 0.850 0.836 0.855 0.740 0.850 791,091 0.8063 5.99%
2015-07-08 0 1.670 1.650 1.680 1.580 1.790 755,679 1,230,128 1.6278 0.802 0.793 0.807 0.759 0.860 1,573,186 0.7819 -7.22%
2015-07-07 0 1.800 1.770 1.800 1.790 1.870 232,739 424,087 1.8222 0.865 0.850 0.865 0.860 0.898 484,520 0.8753 -2.70%
2015-07-06 0 1.850 1.780 1.880 1.700 2.000 2,558,000 4,536,980 1.7736 0.889 0.855 0.903 0.817 0.961 5,325,291 0.8520 -8.87%
2015-07-03 0 2.030 1.960 2.030 1.950 2.070 5,338,619 10,684,598 2.0014 0.975 0.941 0.975 0.937 0.994 11,114,033 0.9614 -2.40%
2015-07-02 0 2.080 2.050 2.100 2.050 2.080 202,786 416,572 2.0542 0.999 0.985 1.009 0.985 0.999 422,164 0.9868 1.96%
2015-06-30 0 2.040 2.040 2.080 2.030 2.050 278,000 567,180 2.0402 0.980 0.980 0.999 0.975 0.985 578,745 0.9800 -0.49%
2015-06-29 0 2.050 2.030 2.080 2.030 2.080 912,000 1,873,000 2.0537 0.985 0.975 0.999 0.975 0.999 1,898,618 0.9865 -1.91%
2015-06-26 0 2.090 2.090 2.100 2.070 2.120 486,500 1,014,345 2.0850 1.004 1.004 1.009 0.994 1.018 1,012,804 1.0015 -0.95%
2015-06-25 0 2.110 2.100 2.110 2.090 2.140 82,000 172,340 2.1017 1.014 1.009 1.014 1.004 1.028 170,709 1.0096 0.96%
2015-06-24 0 2.090 2.080 2.090 2.070 2.100 1,316,775 2,734,721 2.0768 1.004 0.999 1.004 0.994 1.009 2,741,286 0.9976 -0.48%
2015-06-23 0 2.100 2.100 2.140 2.070 2.130 360,746 758,954 2.1038 1.009 1.009 1.028 0.994 1.023 751,008 1.0106 -0.47%
2015-06-22 0 2.110 2.100 2.140 2.110 2.150 130,000 275,500 2.1192 1.014 1.009 1.028 1.014 1.033 270,636 1.0180 -1.86%
2015-06-19 0 2.150 2.120 2.150 2.100 2.160 810,000 1,730,400 2.1363 1.033 1.018 1.033 1.009 1.038 1,686,273 1.0262 1.42%
2015-06-18 0 2.120 2.120 2.140 2.110 2.150 206,000 440,540 2.1385 1.018 1.018 1.028 1.014 1.033 428,855 1.0272 -1.40%
2015-06-17 0 2.150 2.130 2.220 2.110 2.150 522,002 1,114,284 2.1346 1.033 1.023 1.066 1.014 1.033 1,086,713 1.0254 1.90%
2015-06-16 0 2.110 2.110 2.140 2.110 2.130 423,231 898,009 2.1218 1.014 1.014 1.028 1.014 1.023 881,090 1.0192 -1.86%
2015-06-15 0 2.150 2.150 2.200 2.130 2.150 1,662,000 3,541,700 2.1310 1.033 1.033 1.057 1.023 1.033 3,459,982 1.0236 0.00%
2015-06-12 0 2.150 2.150 2.200 2.150 2.150 44,000 94,600 2.1500 1.033 1.033 1.057 1.033 1.033 91,600 1.0328 0.47%
2015-06-11 0 2.140 2.130 2.160 2.120 2.140 66,000 140,640 2.1309 1.028 1.023 1.038 1.018 1.028 137,400 1.0236 -0.47%
2015-06-10 0 2.150 2.110 2.150 2.090 2.150 777,574 1,636,582 2.1047 1.033 1.014 1.033 1.004 1.033 1,618,768 1.0110 0.00%
2015-06-09 0 2.150 2.150 2.160 2.130 2.150 118,822 254,786 2.1443 1.033 1.033 1.038 1.023 1.033 247,366 1.0300 -2.27%
2015-06-08 0 2.200 2.160 2.200 2.200 2.200 92,000 202,400 2.2000 1.057 1.038 1.057 1.057 1.057 191,527 1.0568 1.85%
2015-06-05 0 2.160 2.160 2.190 2.130 2.190 424,000 910,780 2.1481 1.038 1.038 1.052 1.023 1.052 882,691 1.0318 0.00%
2015-06-04 0 2.160 2.160 2.210 2.160 2.230 666,000 1,442,140 2.1654 1.038 1.038 1.062 1.038 1.071 1,386,491 1.0401 -1.82%
2015-06-03 0 2.200 2.180 2.200 2.120 2.250 985,794 2,167,970 2.1992 1.057 1.047 1.057 1.018 1.081 2,052,244 1.0564 1.38%
2015-06-02 0 2.170 2.160 2.250 2.170 2.300 1,018,000 2,258,420 2.2185 1.042 1.038 1.081 1.042 1.105 2,119,291 1.0656 -1.36%
2015-06-01 0 2.200 2.200 2.230 2.110 2.200 586,000 1,279,100 2.1828 1.057 1.057 1.071 1.014 1.057 1,219,945 1.0485 0.92%
2015-05-29 0 2.180 2.100 2.180 2.080 2.180 848,000 1,818,460 2.1444 1.047 1.009 1.047 0.999 1.047 1,765,382 1.0301 5.83%
2015-05-28 0 2.060 2.060 2.080 2.040 2.110 2,555,788 5,282,893 2.0670 0.990 0.990 0.999 0.980 1.014 5,320,686 0.9929 -3.74%
2015-05-27 0 2.140 2.120 2.140 2.110 2.150 147,500 314,960 2.1353 1.028 1.018 1.028 1.014 1.033 307,068 1.0257 1.42%
2015-05-26 0 2.110 2.110 2.140 2.100 2.120 6,260,761 13,219,895 2.1115 1.014 1.014 1.028 1.009 1.018 13,033,765 1.0143 -0.47%
2015-05-22 0 2.120 2.120 2.150 2.080 2.150 214,639 454,162 2.1159 1.018 1.018 1.033 0.999 1.033 446,839 1.0164 0.95%
2015-05-21 0 2.100 2.090 2.150 2.070 2.130 776,000 1,622,180 2.0904 1.009 1.004 1.033 0.994 1.023 1,615,491 1.0041 -0.94%
2015-05-20 0 2.120 2.120 2.150 2.120 2.140 86,402 183,756 2.1268 1.018 1.018 1.033 1.018 1.028 179,873 1.0216 0.00%
2015-05-19 0 2.120 2.120 2.150 2.090 2.150 378,000 795,500 2.1045 1.018 1.018 1.033 1.004 1.033 786,927 1.0109 -0.47%
2015-05-18 0 2.130 2.120 2.160 2.120 2.160 224,000 478,220 2.1349 1.023 1.018 1.038 1.018 1.038 466,327 1.0255 1.43%
2015-05-15 0 2.100 2.100 2.130 2.030 2.120 1,044,000 2,162,960 2.0718 1.009 1.009 1.023 0.975 1.018 2,173,418 0.9952 -2.78%
2015-05-14 0 2.160 2.150 2.160 2.130 2.160 190,000 408,600 2.1505 1.038 1.033 1.038 1.023 1.038 395,545 1.0330 1.89%
2015-05-13 0 2.120 2.110 2.200 2.100 2.120 1,010,000 2,130,180 2.1091 1.018 1.014 1.057 1.009 1.018 2,102,636 1.0131 0.00%
2015-05-12 0 2.120 2.100 2.130 2.120 2.160 314,000 670,060 2.1339 1.018 1.009 1.023 1.018 1.038 653,691 1.0250 -1.40%
2015-05-11 0 2.150 2.150 2.160 2.150 2.190 56,000 120,480 2.1514 1.033 1.033 1.038 1.033 1.052 116,582 1.0334 3.37%
2015-05-08 0 2.080 2.080 2.130 2.050 2.120 362,000 752,720 2.0793 0.999 0.999 1.023 0.985 1.018 753,618 0.9988 0.97%
2015-05-07 0 2.060 2.060 2.090 2.060 2.110 262,000 545,140 2.0807 0.990 0.990 1.004 0.990 1.014 545,436 0.9995 -2.37%
2015-05-06 0 2.110 2.110 2.150 2.110 2.250 248,000 539,160 2.1740 1.014 1.014 1.033 1.014 1.081 516,291 1.0443 -2.31%
2015-05-05 0 2.160 2.160 2.180 2.160 2.260 348,000 768,760 2.2091 1.038 1.038 1.047 1.038 1.086 724,473 1.0611 -4.00%
2015-05-04 0 2.250 2.250 2.260 2.200 2.250 1,734,000 3,895,360 2.2465 1.081 1.081 1.086 1.057 1.081 3,609,872 1.0791 3.69%
2015-04-30 0 2.280 2.230 2.280 2.220 2.280 116,050 262,730 2.2639 1.042 1.019 1.042 1.015 1.042 253,842 1.0350 1.79%
2015-04-29 0 2.240 2.220 2.240 2.190 2.240 750,000 1,669,550 2.2261 1.024 1.015 1.024 1.001 1.024 1,640,511 1.0177 2.28%
2015-04-28 0 2.190 2.180 2.220 2.170 2.260 120,000 265,790 2.2149 1.001 0.997 1.015 0.992 1.033 262,482 1.0126 0.46%
2015-04-27 0 2.180 2.180 2.200 2.160 2.230 771,378 1,696,841 2.1998 0.997 0.997 1.006 0.987 1.019 1,687,272 1.0057 1.40%
2015-04-24 0 2.150 2.150 2.180 2.100 2.200 326,000 701,650 2.1523 0.983 0.983 0.997 0.960 1.006 713,075 0.9840 -0.92%
2015-04-23 0 2.170 2.170 2.210 2.160 2.230 510,000 1,108,900 2.1743 0.992 0.992 1.010 0.987 1.019 1,115,547 0.9940 -2.69%
2015-04-22 0 2.230 2.190 2.300 2.180 2.230 266,000 588,160 2.2111 1.019 1.001 1.052 0.997 1.019 581,835 1.0109 4.69%
2015-04-21 0 2.130 2.100 2.170 2.120 2.200 414,000 890,920 2.1520 0.974 0.960 0.992 0.969 1.006 905,562 0.9838 0.95%
2015-04-20 0 2.110 2.090 2.170 2.090 2.230 278,000 595,980 2.1438 0.965 0.955 0.992 0.955 1.019 608,083 0.9801 -2.76%
2015-04-17 0 2.170 2.170 2.200 2.160 2.200 200,000 437,120 2.1856 0.992 0.992 1.006 0.987 1.006 437,470 0.9992 -0.46%
2015-04-16 0 2.180 2.180 2.210 2.160 2.230 210,000 459,480 2.1880 0.997 0.997 1.010 0.987 1.019 459,343 1.0003 -0.46%
2015-04-15 0 2.190 2.190 2.220 2.170 2.240 420,000 927,380 2.2080 1.001 1.001 1.015 0.992 1.024 918,686 1.0095 -2.23%
2015-04-14 0 2.240 2.200 2.260 2.200 2.280 500,000 1,119,300 2.2386 1.024 1.006 1.033 1.006 1.042 1,093,674 1.0234 -1.75%
2015-04-13 0 2.280 2.250 2.270 2.160 2.300 1,635,706 3,696,030 2.2596 1.042 1.029 1.038 0.987 1.052 3,577,858 1.0330 6.05%
2015-04-10 0 2.150 2.070 2.150 2.030 2.150 323,731 684,176 2.1134 0.983 0.946 0.983 0.928 0.983 708,112 0.9662 3.37%
2015-04-09 0 2.080 2.060 2.080 2.030 2.200 1,732,038 3,646,636 2.1054 0.951 0.942 0.951 0.928 1.006 3,788,570 0.9625 4.00%
2015-04-08 0 2.000 1.980 2.020 1.910 2.030 724,000 1,439,080 1.9877 0.914 0.905 0.923 0.873 0.928 1,583,640 0.9087 5.26%
2015-04-02 0 1.900 1.900 1.930 1.860 1.900 432,941 817,690 1.8887 0.869 0.869 0.882 0.850 0.869 946,993 0.8635 2.70%
2015-04-01 0 1.850 1.850 1.880 1.840 1.850 772,000 1,427,840 1.8495 0.846 0.846 0.859 0.841 0.846 1,688,633 0.8456 0.00%
2015-03-31 0 1.850 1.840 1.850 1.840 1.900 1,757,710 3,271,089 1.8610 0.846 0.841 0.846 0.841 0.869 3,844,723 0.8508 -1.60%
2015-03-30 0 1.880 1.860 1.880 1.880 1.880 326,600 613,972 1.8799 0.859 0.850 0.859 0.859 0.859 714,388 0.8594 2.73%
2015-03-27 0 1.830 1.830 1.850 1.780 1.880 290,000 529,320 1.8252 0.837 0.837 0.846 0.814 0.859 634,331 0.8345 -1.61%
2015-03-26 0 1.860 1.840 1.860 1.860 1.860 50,000 93,000 1.8600 0.850 0.841 0.850 0.850 0.850 109,367 0.8503 1.09%
2015-03-25 0 1.840 1.830 1.850 1.840 1.860 68,000 125,680 1.8482 0.841 0.837 0.846 0.841 0.850 148,740 0.8450 -0.54%
2015-03-24 0 1.850 1.840 1.850 1.840 1.870 534,000 987,680 1.8496 0.846 0.841 0.846 0.841 0.855 1,168,044 0.8456 -0.54%
2015-03-23 0 1.860 1.850 1.860 1.840 1.860 914,000 1,698,320 1.8581 0.850 0.846 0.850 0.841 0.850 1,999,236 0.8495 0.54%
2015-03-20 0 1.850 1.830 1.880 1.850 1.850 456,000 843,600 1.8500 0.846 0.837 0.859 0.846 0.846 997,431 0.8458 0.00%
2015-03-19 0 1.850 1.830 1.990 1.830 1.860 1,000,000 1,846,680 1.8467 0.846 0.837 0.910 0.837 0.850 2,187,348 0.8443 1.09%
2015-03-18 0 1.830 1.810 1.830 1.800 1.830 276,000 499,300 1.8091 0.837 0.827 0.837 0.823 0.837 603,708 0.8271 -0.54%
2015-03-17 0 1.840 1.790 1.840 1.840 1.840 30,000 55,200 1.8400 0.841 0.818 0.841 0.841 0.841 65,620 0.8412 -0.54%
2015-03-16 0 1.850 1.780 1.850 1.780 1.850 48,000 85,880 1.7892 0.846 0.814 0.846 0.814 0.846 104,993 0.8180 3.93%
2015-03-13 0 1.780 1.780 1.850 1.740 1.810 286,000 513,840 1.7966 0.814 0.814 0.846 0.795 0.827 625,582 0.8214 -2.73%
2015-03-12 0 1.830 1.830 1.850 1.830 1.850 136,295 251,239 1.8433 0.837 0.837 0.846 0.837 0.846 298,125 0.8427 -2.14%
2015-03-11 0 1.870 1.810 1.870 1.880 1.880 38,000 71,440 1.8800 0.855 0.827 0.855 0.859 0.859 83,119 0.8595 0.54%
2015-03-10 0 1.860 1.860 1.870 1.860 1.860 22,000 40,920 1.8600 0.850 0.850 0.855 0.850 0.850 48,122 0.8503 1.64%
2015-03-09 0 1.830 1.810 1.880 - - 0 0 - 0.837 0.827 0.859 - - 0 - 0.00%
2015-03-06 0 1.830 1.810 1.830 1.800 1.870 312,000 564,800 1.8103 0.837 0.827 0.837 0.823 0.855 682,453 0.8276 -2.66%
2015-03-05 0 1.880 1.880 1.890 1.880 1.880 4,000 7,520 1.8800 0.859 0.859 0.864 0.859 0.859 8,749 0.8595 -0.53%
2015-03-04 0 1.890 1.850 1.890 - - 0 0 - 0.864 0.846 0.864 - - 0 - 0.00%
2015-03-03 0 1.890 1.870 1.890 1.860 1.890 50,000 94,200 1.8840 0.864 0.855 0.864 0.850 0.864 109,367 0.8613 0.00%
2015-03-02 0 1.890 1.870 1.900 1.900 1.900 30,000 57,000 1.9000 0.864 0.855 0.869 0.869 0.869 65,620 0.8686 0.53%
2015-02-27 0 1.880 1.880 1.900 1.860 1.860 4,000 7,440 1.8600 0.859 0.859 0.869 0.850 0.850 8,749 0.8503 1.08%
2015-02-26 0 1.860 1.850 1.870 1.850 1.860 37,400 69,488 1.8580 0.850 0.846 0.855 0.846 0.850 81,807 0.8494 0.00%
2015-02-25 0 1.860 1.860 1.890 - - 0 0 - 0.850 0.850 0.864 - - 0 - 0.00%
2015-02-24 0 1.860 1.860 1.890 1.860 1.860 8,000 14,880 1.8600 0.850 0.850 0.864 0.850 0.850 17,499 0.8503 0.00%
2015-02-23 0 1.860 1.860 1.880 1.860 1.880 16,000 30,000 1.8750 0.850 0.850 0.859 0.850 0.859 34,998 0.8572 -0.53%
2015-02-18 0 1.870 1.870 1.880 1.870 1.890 90,000 169,060 1.8784 0.855 0.855 0.859 0.855 0.864 196,861 0.8588 -0.53%
2015-02-17 0 1.880 1.870 1.880 1.880 1.880 142,000 266,960 1.8800 0.859 0.855 0.859 0.859 0.859 310,603 0.8595 -0.53%
2015-02-16 0 1.890 1.860 1.890 1.860 1.900 26,000 48,900 1.8808 0.864 0.850 0.864 0.850 0.869 56,871 0.8598 1.61%
2015-02-13 0 1.860 1.860 1.880 1.860 1.900 180,000 338,340 1.8797 0.850 0.850 0.859 0.850 0.869 393,723 0.8593 -1.06%
2015-02-12 0 1.880 1.850 1.880 - - 0 0 - 0.859 0.846 0.859 - - 0 - 0.00%
2015-02-11 0 1.880 1.850 1.880 - - 0 0 - 0.859 0.846 0.859 - - 0 - 0.00%
2015-02-10 0 1.880 1.850 1.890 - - 0 0 - 0.859 0.846 0.864 - - 0 - 0.00%
2015-02-09 0 1.880 1.850 1.880 - - 0 0 - 0.859 0.846 0.859 - - 0 - 0.00%
2015-02-06 0 1.880 1.850 1.890 - - 0 0 - 0.859 0.846 0.864 - - 0 - 0.00%
2015-02-05 0 1.880 1.870 1.880 1.880 1.890 80,000 150,500 1.8813 0.859 0.855 0.859 0.859 0.864 174,988 0.8601 -0.53%
2015-02-04 0 1.890 1.870 1.890 1.870 1.890 18,000 33,820 1.8789 0.864 0.855 0.864 0.855 0.864 39,372 0.8590 1.61%
2015-02-03 0 1.860 1.860 1.880 1.860 1.860 50,000 92,800 1.8560 0.850 0.850 0.859 0.850 0.850 109,367 0.8485 -1.06%
2015-02-02 0 1.880 1.850 1.880 - - 0 0 - 0.859 0.846 0.859 - - 0 - 0.00%
2015-01-30 0 1.880 1.880 1.910 1.880 1.880 348,000 654,240 1.8800 0.859 0.859 0.873 0.859 0.859 761,197 0.8595 -1.05%
2015-01-29 0 1.900 1.880 1.920 - - 0 0 - 0.869 0.859 0.878 - - 0 - 0.00%
2015-01-28 0 1.900 1.880 1.920 1.900 1.900 32,000 60,800 1.9000 0.869 0.859 0.878 0.869 0.869 69,995 0.8686 0.53%
2015-01-27 0 1.890 1.880 1.920 1.890 1.890 200,000 378,000 1.8900 0.864 0.859 0.878 0.864 0.864 437,470 0.8641 -1.05%
2015-01-26 0 1.910 1.900 1.920 1.910 1.920 144,000 275,440 1.9128 0.873 0.869 0.878 0.873 0.878 314,978 0.8745 0.00%
2015-01-23 0 1.910 1.900 1.930 1.890 1.910 1,556,642 2,972,674 1.9097 0.873 0.869 0.882 0.864 0.873 3,404,918 0.8731 0.00%
2015-01-22 0 1.910 1.900 1.920 1.910 1.910 452,000 863,320 1.9100 0.873 0.869 0.878 0.873 0.873 988,681 0.8732 0.00%
2015-01-21 0 1.910 1.900 1.950 1.910 1.910 312,000 595,920 1.9100 0.873 0.869 0.891 0.873 0.873 682,453 0.8732 0.53%
2015-01-20 0 1.900 1.900 1.920 1.900 1.900 120,000 228,000 1.9000 0.869 0.869 0.878 0.869 0.869 262,482 0.8686 0.00%
2015-01-19 0 1.900 1.890 1.910 1.890 1.930 480,000 910,240 1.8963 0.869 0.864 0.873 0.864 0.882 1,049,927 0.8670 -1.55%
2015-01-16 0 1.930 1.920 1.940 1.920 1.930 560,742 1,080,709 1.9273 0.882 0.878 0.887 0.878 0.882 1,226,538 0.8811 0.00%
2015-01-15 0 1.930 1.930 1.940 1.920 1.930 340,000 655,800 1.9288 0.882 0.882 0.887 0.878 0.882 743,698 0.8818 -0.52%
2015-01-14 0 1.940 1.940 1.950 1.940 1.970 400,000 776,900 1.9423 0.887 0.887 0.891 0.887 0.901 874,939 0.8879 0.00%
2015-01-13 0 1.940 1.930 1.950 1.920 1.940 480,000 929,020 1.9355 0.887 0.882 0.891 0.878 0.887 1,049,927 0.8848 0.00%
2015-01-12 0 1.940 1.940 1.950 1.940 1.940 626,000 1,214,440 1.9400 0.887 0.887 0.891 0.887 0.887 1,369,280 0.8869 0.00%
2015-01-09 0 1.940 1.940 1.950 1.940 1.960 532,000 1,032,680 1.9411 0.887 0.887 0.891 0.887 0.896 1,163,669 0.8874 -0.51%
2015-01-08 0 1.950 1.940 1.960 1.950 1.990 3,356,000 6,546,100 1.9506 0.891 0.887 0.896 0.891 0.910 7,340,740 0.8917 -1.02%
2015-01-07 0 1.970 1.970 1.990 1.960 1.970 14,000 27,540 1.9671 0.901 0.901 0.910 0.896 0.901 30,623 0.8993 0.00%
2015-01-06 0 1.970 1.970 1.990 1.950 1.990 658,000 1,288,820 1.9587 0.901 0.901 0.910 0.891 0.910 1,439,275 0.8955 -1.01%
2015-01-05 0 1.990 1.980 2.000 1.980 2.000 684,000 1,361,700 1.9908 0.910 0.905 0.914 0.905 0.914 1,496,146 0.9101 0.51%
2015-01-02 0 1.980 1.970 1.990 1.910 2.040 1,628,000 3,157,920 1.9398 0.905 0.901 0.910 0.873 0.933 3,561,003 0.8868 1.54%
2014-12-31 0 1.950 1.950 2.010 1.910 1.950 14,000 26,820 1.9157 0.891 0.891 0.919 0.873 0.891 30,623 0.8758 1.04%
2014-12-30 0 1.930 1.930 1.940 1.930 1.950 40,000 77,800 1.9450 0.882 0.882 0.887 0.882 0.891 87,494 0.8892 0.52%
2014-12-29 0 1.920 1.920 1.950 - - 0 0 - 0.878 0.878 0.891 - - 0 - 1.05%
2014-12-24 0 1.900 1.880 1.930 - - 0 0 - 0.869 0.859 0.882 - - 0 - 0.00%
2014-12-23 0 1.900 1.890 1.910 1.900 1.930 1,090,000 2,071,600 1.9006 0.869 0.864 0.873 0.869 0.882 2,384,209 0.8689 1.60%
2014-12-22 0 1.870 1.870 1.900 1.860 1.870 16,500 30,695 1.8603 0.855 0.855 0.869 0.850 0.855 36,091 0.8505 -1.06%
2014-12-19 0 1.890 1.890 1.930 1.860 1.940 1,000,000 1,879,620 1.8796 0.864 0.864 0.882 0.850 0.887 2,187,348 0.8593 -3.08%
2014-12-18 0 1.950 1.890 1.950 1.880 1.950 284,000 547,560 1.9280 0.891 0.864 0.891 0.859 0.891 621,207 0.8814 2.09%
2014-12-17 0 1.910 1.880 1.920 1.870 1.920 288,000 547,260 1.9002 0.873 0.859 0.878 0.855 0.878 629,956 0.8687 0.00%
2014-12-16 0 1.910 1.900 1.910 1.900 1.910 724,000 1,375,900 1.9004 0.873 0.869 0.873 0.869 0.873 1,583,640 0.8688 -0.52%
2014-12-15 0 1.920 1.910 1.930 1.920 1.930 404,000 776,440 1.9219 0.878 0.873 0.882 0.878 0.882 883,689 0.8786 -1.03%
2014-12-12 0 1.940 1.940 1.960 1.930 1.950 240,000 467,100 1.9463 0.887 0.887 0.896 0.882 0.891 524,964 0.8898 -1.02%
2014-12-11 0 1.960 1.950 1.970 1.950 1.960 828,000 1,621,280 1.9581 0.896 0.891 0.901 0.891 0.896 1,811,124 0.8952 0.00%
2014-12-10 0 1.960 1.950 1.960 1.950 1.980 736,330 1,442,633 1.9592 0.896 0.891 0.896 0.891 0.905 1,610,610 0.8957 0.00%
2014-12-09 0 1.960 1.950 1.960 1.940 1.990 860,000 1,690,700 1.9659 0.896 0.891 0.896 0.887 0.910 1,881,119 0.8988 -1.51%
2014-12-08 0 1.990 1.990 2.000 1.990 2.000 1,062,000 2,122,760 1.9988 0.910 0.910 0.914 0.910 0.914 2,322,964 0.9138 -1.00%
2014-12-05 0 2.010 2.010 2.020 2.000 2.020 668,800 1,337,916 2.0005 0.919 0.919 0.923 0.914 0.923 1,462,898 0.9146 0.50%
2014-12-04 0 2.000 2.000 2.020 2.000 2.020 164,000 328,200 2.0012 0.914 0.914 0.923 0.914 0.923 358,725 0.9149 0.00%
2014-12-03 0 2.000 2.000 2.030 2.000 2.010 252,000 504,880 2.0035 0.914 0.914 0.928 0.914 0.919 551,212 0.9159 -0.50%
2014-12-02 0 2.010 2.000 2.030 2.000 2.010 422,000 857,700 2.0325 0.919 0.914 0.928 0.914 0.919 923,061 0.9292 0.00%
2014-12-01 0 2.010 2.000 2.020 2.000 2.050 104,000 210,200 2.0212 0.919 0.914 0.923 0.914 0.937 227,484 0.9240 -1.47%
2014-11-28 0 2.040 2.020 2.040 2.010 2.040 380,000 769,300 2.0245 0.933 0.923 0.933 0.919 0.933 831,192 0.9255 0.99%
2014-11-27 0 2.020 2.020 2.030 2.000 2.040 914,000 1,841,580 2.0149 0.923 0.923 0.928 0.914 0.933 1,999,236 0.9211 0.00%
2014-11-26 0 2.020 2.020 2.050 2.020 2.030 195,162 395,380 2.0259 0.923 0.923 0.937 0.923 0.928 426,887 0.9262 0.00%
2014-11-25 0 2.020 1.990 2.030 2.010 2.020 411,984 829,508 2.0134 0.923 0.910 0.928 0.919 0.923 901,152 0.9205 -0.98%
2014-11-24 0 2.040 2.010 2.040 2.010 2.040 486,000 982,960 2.0226 0.933 0.919 0.933 0.919 0.933 1,063,051 0.9247 0.49%
2014-11-21 0 2.030 2.010 2.030 2.000 2.030 146,000 292,820 2.0056 0.928 0.919 0.928 0.914 0.928 319,353 0.9169 1.00%
2014-11-20 0 2.010 2.000 2.010 2.000 2.100 220,000 447,220 2.0328 0.919 0.914 0.919 0.914 0.960 481,217 0.9294 -0.50%
2014-11-19 0 2.020 2.000 2.020 2.020 2.020 720,000 1,454,400 2.0200 0.923 0.914 0.923 0.923 0.923 1,574,891 0.9235 -0.49%
2014-11-18 0 2.030 2.020 2.040 2.020 2.020 4,000 8,080 2.0200 0.928 0.923 0.933 0.923 0.923 8,749 0.9235 -0.98%
2014-11-17 0 2.050 2.010 2.050 2.020 2.050 272,000 554,480 2.0385 0.937 0.919 0.937 0.923 0.937 594,959 0.9320 1.49%
2014-11-14 0 2.020 2.020 2.040 - - 0 0 - 0.923 0.923 0.933 - - 0 - 1.00%
2014-11-13 0 2.000 2.000 2.040 2.000 2.000 30,000 60,000 2.0000 0.914 0.914 0.933 0.914 0.914 65,620 0.9143 -0.99%
2014-11-12 0 2.020 2.020 2.040 2.010 2.020 48,463 97,452 2.0109 0.923 0.923 0.933 0.919 0.923 106,005 0.9193 0.50%
2014-11-11 0 2.010 2.010 2.040 2.000 2.020 500,000 1,004,780 2.0096 0.919 0.919 0.933 0.914 0.923 1,093,674 0.9187 -0.99%
2014-11-10 0 2.030 2.020 2.030 2.000 2.030 742,000 1,496,200 2.0164 0.928 0.923 0.928 0.914 0.928 1,623,012 0.9219 0.00%
2014-11-07 0 2.030 2.020 2.070 2.030 2.030 78,000 158,340 2.0300 0.928 0.923 0.946 0.928 0.928 170,613 0.9281 0.00%
2014-11-06 0 2.030 2.000 2.030 2.000 2.030 322,000 646,260 2.0070 0.928 0.914 0.928 0.914 0.928 704,326 0.9176 0.50%
2014-11-05 0 2.020 2.020 2.060 2.010 2.010 10,000 20,100 2.0100 0.923 0.923 0.942 0.919 0.919 21,873 0.9189 0.00%
2014-11-04 0 2.020 2.020 2.070 2.010 2.070 136,000 275,940 2.0290 0.923 0.923 0.946 0.919 0.946 297,479 0.9276 0.00%
2014-11-03 0 2.020 2.020 2.060 2.010 2.100 480,000 969,240 2.0193 0.923 0.923 0.942 0.919 0.960 1,049,927 0.9231 -1.46%
2014-10-31 0 2.050 2.050 2.070 2.000 2.070 522,000 1,071,140 2.0520 0.937 0.937 0.946 0.914 0.946 1,141,796 0.9381 1.49%
2014-10-30 0 2.020 2.000 2.040 2.020 2.020 100,000 202,000 2.0200 0.923 0.914 0.933 0.923 0.923 218,735 0.9235 0.50%
2014-10-29 0 2.010 2.010 2.040 2.000 2.000 20,000 40,000 2.0000 0.919 0.919 0.933 0.914 0.914 43,747 0.9143 0.50%
2014-10-28 0 2.000 2.000 2.020 2.000 2.000 608,137 1,216,195 1.9999 0.914 0.914 0.923 0.914 0.914 1,330,207 0.9143 1.01%
2014-10-27 0 1.980 1.980 2.000 1.980 2.000 510,000 1,019,400 1.9988 0.905 0.905 0.914 0.905 0.914 1,115,547 0.9138 -1.00%
2014-10-24 0 2.000 1.990 2.030 2.000 2.030 1,150,000 2,301,540 2.0013 0.914 0.910 0.928 0.914 0.928 2,515,450 0.9150 -0.50%
2014-10-23 0 2.010 2.000 2.050 2.010 2.050 936,000 1,895,740 2.0254 0.919 0.914 0.937 0.919 0.937 2,047,358 0.9259 -1.95%
2014-10-22 0 2.050 2.050 2.070 2.050 2.060 52,073 106,770 2.0504 0.937 0.937 0.946 0.937 0.942 113,902 0.9374 0.99%
2014-10-21 0 2.030 2.030 2.070 2.030 2.050 110,000 223,900 2.0355 0.928 0.928 0.946 0.928 0.937 240,608 0.9306 -1.93%
2014-10-20 0 2.070 2.050 2.070 2.070 2.070 88,000 180,440 2.0505 0.946 0.937 0.946 0.946 0.946 192,487 0.9374 0.98%
2014-10-17 0 2.050 2.050 2.070 - - 0 0 - 0.937 0.937 0.946 - - 0 - 0.00%
2014-10-16 0 2.050 2.050 2.070 2.050 2.050 50,000 102,500 2.0500 0.937 0.937 0.946 0.937 0.937 109,367 0.9372 -0.97%
2014-10-15 0 2.070 2.050 2.070 2.050 2.070 61,981 127,442 2.0561 0.946 0.937 0.946 0.937 0.946 135,574 0.9400 2.48%
2014-10-14 0 2.020 2.020 2.070 1.870 2.050 412,000 822,080 1.9953 0.923 0.923 0.946 0.855 0.937 901,187 0.9122 -2.42%
2014-10-13 0 2.070 2.050 2.070 2.050 2.070 340,000 703,000 2.0676 0.946 0.937 0.946 0.937 0.946 743,698 0.9453 0.49%
2014-10-10 0 2.060 2.060 2.070 2.060 2.100 1,568,000 3,251,120 2.0734 0.942 0.942 0.946 0.942 0.960 3,429,762 0.9479 -1.90%
2014-10-09 0 2.100 2.070 2.140 2.100 2.120 304,000 637,600 2.0974 0.960 0.946 0.978 0.960 0.969 664,954 0.9589 0.00%
2014-10-08 0 2.100 2.090 2.140 2.100 2.100 356,000 747,600 2.1000 0.960 0.955 0.978 0.960 0.960 778,696 0.9601 0.00%
2014-10-07 0 2.100 2.080 2.100 2.100 2.100 244,000 512,400 2.1000 0.960 0.951 0.960 0.960 0.960 533,713 0.9601 0.00%
2014-10-06 0 2.100 2.100 2.120 2.100 2.150 130,000 274,500 2.1115 0.960 0.960 0.969 0.960 0.983 284,355 0.9653 0.00%
2014-10-03 0 2.100 2.090 2.100 2.080 2.120 702,000 1,462,880 2.0839 0.960 0.955 0.960 0.951 0.969 1,535,518 0.9527 0.00%
2014-09-30 0 2.100 2.080 2.110 2.100 2.100 40,000 84,000 2.1000 0.960 0.951 0.965 0.960 0.960 87,494 0.9601 0.00%
2014-09-29 0 2.100 2.100 2.140 2.100 2.100 40,000 84,000 2.1000 0.960 0.960 0.978 0.960 0.960 87,494 0.9601 -2.33%
2014-09-26 0 2.150 2.140 2.150 2.130 2.150 64,000 136,800 2.1375 0.983 0.978 0.983 0.974 0.983 139,990 0.9772 0.00%
2014-09-25 0 2.150 2.140 2.150 2.150 2.150 400,000 860,000 2.1500 0.983 0.978 0.983 0.983 0.983 874,939 0.9829 0.00%
2014-09-24 0 2.150 2.150 2.170 2.130 2.150 960,000 2,063,100 2.1491 0.983 0.983 0.992 0.974 0.983 2,099,854 0.9825 0.00%
2014-09-23 0 2.150 2.140 2.190 2.140 2.160 260,000 558,620 2.1485 0.983 0.978 1.001 0.978 0.987 568,710 0.9823 0.00%
2014-09-22 0 2.150 2.150 2.200 2.150 2.200 182,000 398,900 2.1918 0.983 0.983 1.006 0.983 1.006 398,097 1.0020 -0.46%
2014-09-19 0 2.160 2.150 2.180 - - 1,000 2,100 2.1000 0.987 0.983 0.997 - - 2,187 0.9601 0.00%
2014-09-18 0 2.160 2.140 2.190 2.160 2.160 2,000 4,320 2.1600 0.987 0.978 1.001 0.987 0.987 4,375 0.9875 0.00%
2014-09-17 0 2.160 2.150 2.180 2.160 2.180 78,000 169,680 2.1754 0.987 0.983 0.997 0.987 0.997 170,613 0.9945 0.47%
2014-09-16 0 2.150 2.140 2.150 2.140 2.170 166,000 357,380 2.1529 0.983 0.978 0.983 0.978 0.992 363,100 0.9842 -1.38%
2014-09-15 0 2.180 2.150 2.190 2.180 2.180 2,000 4,360 2.1800 0.997 0.983 1.001 0.997 0.997 4,375 0.9966 0.46%
2014-09-12 0 2.170 2.150 2.200 2.150 2.180 83,300 180,510 2.1670 0.992 0.983 1.006 0.983 0.997 182,206 0.9907 -0.46%
2014-09-11 0 2.180 2.150 2.180 2.150 2.180 116,000 249,580 2.1516 0.997 0.983 0.997 0.983 0.997 253,732 0.9836 0.93%
2014-09-10 0 2.160 2.160 2.240 2.150 2.150 28,000 60,200 2.1500 0.987 0.987 1.024 0.983 0.983 61,246 0.9829 -1.82%
2014-09-08 0 2.200 2.160 2.270 - - 0 0 - 1.006 0.987 1.038 - - 0 - 0.00%
2014-09-05 0 2.200 2.170 2.250 2.200 2.220 72,000 159,400 2.2139 1.006 0.992 1.029 1.006 1.015 157,489 1.0121 -1.79%
2014-09-04 0 2.240 2.170 2.240 - - 0 0 - 1.024 0.992 1.024 - - 0 - -0.44%
2014-09-03 0 2.250 2.160 2.250 2.260 2.280 102,000 231,720 2.2718 1.029 0.987 1.029 1.033 1.042 223,109 1.0386 2.27%
2014-09-02 0 2.200 2.150 2.200 - - 0 0 - 1.006 0.983 1.006 - - 0 - -0.45%
2014-09-01 0 2.210 2.160 2.210 2.130 2.220 150,000 329,820 2.1988 1.010 0.987 1.010 0.974 1.015 328,102 1.0052 1.84%
2014-08-29 0 2.170 2.170 2.200 2.150 2.160 446,000 963,120 2.1595 0.992 0.992 1.006 0.983 0.987 975,557 0.9873 -2.69%
2014-08-28 0 2.230 2.230 2.270 2.220 2.350 132,000 298,900 2.2644 1.019 1.019 1.038 1.015 1.074 288,730 1.0352 -0.89%
2014-08-27 0 2.250 2.230 2.250 2.240 2.250 62,000 139,360 2.2477 1.029 1.019 1.029 1.024 1.029 135,616 1.0276 0.00%
2014-08-26 0 2.250 2.240 2.250 2.210 2.280 58,000 129,460 2.2321 1.029 1.024 1.029 1.010 1.042 126,866 1.0204 0.00%
2014-08-25 0 2.250 2.240 2.250 2.250 2.380 192,000 433,220 2.2564 1.029 1.024 1.029 1.029 1.088 419,971 1.0315 -0.44%
2014-08-22 0 2.260 2.230 2.260 2.250 2.270 294,000 661,700 2.2507 1.033 1.019 1.033 1.029 1.038 643,080 1.0290 1.80%
2014-08-21 0 2.220 2.210 2.250 2.210 2.230 122,000 270,840 2.2200 1.015 1.010 1.029 1.010 1.019 266,856 1.0149 -1.77%
2014-08-20 0 2.260 2.220 2.260 2.260 2.260 12,000 27,120 2.2600 1.033 1.015 1.033 1.033 1.033 26,248 1.0332 0.44%
2014-08-19 0 2.250 2.220 2.280 2.230 2.250 252,500 568,055 2.2497 1.029 1.015 1.042 1.019 1.029 552,305 1.0285 0.00%
2014-08-18 0 2.250 2.250 2.260 2.250 2.250 182,000 409,500 2.2500 1.029 1.029 1.033 1.029 1.029 398,097 1.0286 0.45%
2014-08-15 0 2.240 2.240 2.260 2.220 2.290 896,000 2,007,620 2.2406 1.024 1.024 1.033 1.015 1.047 1,959,864 1.0244 1.36%
2014-08-14 0 2.210 2.180 2.210 2.210 2.210 38,000 83,980 2.2100 1.010 0.997 1.010 1.010 1.010 83,119 1.0104 1.38%
2014-08-13 0 2.180 2.170 2.200 2.180 2.220 844,000 1,851,240 2.1934 0.997 0.992 1.006 0.997 1.015 1,846,122 1.0028 -0.46%
2014-08-12 0 2.190 2.190 2.200 2.150 2.190 162,000 352,320 2.1748 1.001 1.001 1.006 0.983 1.001 354,350 0.9943 0.00%
2014-08-11 0 2.190 2.150 2.190 2.150 2.210 424,049 932,803 2.1998 1.001 0.983 1.001 0.983 1.010 927,543 1.0057 2.82%
2014-08-08 0 2.130 2.130 2.160 2.130 2.140 70,000 149,400 2.1343 0.974 0.974 0.987 0.974 0.978 153,114 0.9757 -1.84%
2014-08-07 0 2.170 2.160 2.170 2.150 2.280 963,395 2,106,359 2.1864 0.992 0.987 0.992 0.983 1.042 2,107,280 0.9996 1.88%
2014-08-06 0 2.130 2.120 2.150 2.100 2.150 16,000 34,020 2.1263 0.974 0.969 0.983 0.960 0.983 34,998 0.9721 -0.47%
2014-08-05 0 2.140 2.100 2.150 - - 0 0 - 0.978 0.960 0.983 - - 0 - 0.00%
2014-08-04 0 2.140 2.100 2.160 2.120 2.140 124,000 264,180 2.1305 0.978 0.960 0.987 0.969 0.978 271,231 0.9740 0.94%
2014-08-01 0 2.120 2.120 2.160 2.120 2.130 242,000 514,040 2.1241 0.969 0.969 0.987 0.969 0.974 529,338 0.9711 0.00%
2014-07-31 0 2.120 2.120 2.140 2.120 2.140 162,000 345,580 2.1332 0.969 0.969 0.978 0.969 0.978 354,350 0.9752 -0.93%
2014-07-30 0 2.140 2.130 2.150 2.140 2.150 58,000 124,220 2.1417 0.978 0.974 0.983 0.978 0.983 126,866 0.9791 0.47%
2014-07-29 0 2.130 2.130 2.170 2.130 2.180 226,100 486,959 2.1537 0.974 0.974 0.992 0.974 0.997 494,559 0.9846 -1.84%
2014-07-28 0 2.170 2.140 2.170 2.130 2.180 182,000 389,620 2.1408 0.992 0.978 0.992 0.974 0.997 398,097 0.9787 1.40%
2014-07-25 0 2.140 2.140 2.160 2.120 2.170 322,000 691,180 2.1465 0.978 0.978 0.987 0.969 0.992 704,326 0.9813 0.94%
2014-07-24 0 2.120 2.110 2.120 2.120 2.150 545,755 1,158,667 2.1231 0.969 0.965 0.969 0.969 0.983 1,193,756 0.9706 0.00%
2014-07-23 0 2.120 2.130 2.140 2.110 2.130 580,000 1,230,840 2.1221 0.969 0.974 0.978 0.965 0.974 1,268,662 0.9702 0.95%
2014-07-22 0 2.100 2.080 2.110 2.080 2.110 134,000 281,480 2.1006 0.960 0.951 0.965 0.951 0.965 293,105 0.9603 0.96%
2014-07-21 0 2.080 2.080 2.110 2.050 2.080 40,000 82,300 2.0575 0.951 0.951 0.965 0.937 0.951 87,494 0.9406 -1.42%
2014-07-18 0 2.110 2.100 2.130 - - 0 0 - 0.965 0.960 0.974 - - 0 - 0.00%
2014-07-17 0 2.110 2.080 2.120 - - 0 0 - 0.965 0.951 0.969 - - 0 - 0.00%
2014-07-16 0 2.110 2.110 2.120 2.060 2.110 112,003 234,826 2.0966 0.965 0.965 0.969 0.942 0.965 244,990 0.9585 -0.47%
2014-07-15 0 2.120 2.100 2.120 - - 0 0 - 0.969 0.960 0.969 - - 0 - 0.00%
2014-07-14 0 2.120 2.120 2.140 2.050 2.130 318,000 674,440 2.1209 0.969 0.969 0.978 0.937 0.974 695,577 0.9696 0.00%
2014-07-11 0 2.120 2.120 2.130 2.120 2.130 120,000 254,700 2.1225 0.969 0.969 0.974 0.969 0.974 262,482 0.9704 -0.47%
2014-07-10 0 2.130 2.110 2.130 2.110 2.130 899,520 1,908,092 2.1212 0.974 0.965 0.974 0.965 0.974 1,967,563 0.9698 0.47%
2014-07-09 0 2.120 2.110 2.130 2.110 2.120 242,000 511,380 2.1131 0.969 0.965 0.974 0.965 0.969 529,338 0.9661 -0.47%
2014-07-08 0 2.130 2.130 2.150 2.110 2.130 676,000 1,435,380 2.1233 0.974 0.974 0.983 0.965 0.974 1,478,647 0.9707 0.47%
2014-07-07 0 2.120 2.120 2.130 2.120 2.140 376,000 797,720 2.1216 0.969 0.969 0.974 0.969 0.978 822,443 0.9699 0.00%
2014-07-04 0 2.120 2.110 2.120 2.120 2.140 1,010,000 2,141,800 2.1206 0.969 0.965 0.969 0.969 0.978 2,209,221 0.9695 0.95%
2014-07-03 0 2.100 2.100 2.130 2.100 2.120 213,771 450,830 2.1089 0.960 0.960 0.974 0.960 0.969 467,592 0.9642 0.00%
2014-07-02 0 2.100 2.100 2.140 2.100 2.140 452,000 952,600 2.1075 0.960 0.960 0.978 0.960 0.978 988,681 0.9635 -1.87%
2014-06-30 0 2.140 2.100 2.140 - - 40,000 85,600 2.1400 0.978 0.960 0.978 - - 87,494 0.9784 0.00%
2014-06-27 0 2.140 2.100 2.150 2.120 2.140 106,008 225,737 2.1294 0.978 0.960 0.983 0.969 0.978 231,876 0.9735 0.94%
2014-06-26 0 2.120 2.100 2.120 2.060 2.180 322,769 678,466 2.1020 0.969 0.960 0.969 0.942 0.997 706,008 0.9610 -1.85%
2014-06-25 0 2.160 2.060 2.160 - - 0 0 - 0.987 0.942 0.987 - - 0 - 0.00%
2014-06-24 0 2.160 2.060 2.160 2.180 2.180 64,000 139,520 2.1800 0.987 0.942 0.987 0.997 0.997 139,990 0.9966 2.86%
2014-06-23 0 2.100 2.100 2.230 2.060 2.060 20,001 41,202 2.0600 0.960 0.960 1.019 0.942 0.942 43,749 0.9418 -3.67%
2014-06-20 0 2.180 2.060 2.210 - - 0 0 - 0.997 0.942 1.010 - - 0 - 0.00%
2014-06-19 0 2.180 2.150 2.230 2.180 2.180 32,000 69,760 2.1800 0.997 0.983 1.019 0.997 0.997 69,995 0.9966 0.00%
2014-06-18 0 2.180 2.060 2.230 - - 0 0 - 0.997 0.942 1.019 - - 0 - 0.00%
2014-06-17 0 2.180 2.180 2.230 - - 0 0 - 0.997 0.997 1.019 - - 0 - 0.00%
2014-06-16 0 2.180 2.180 2.250 - - 0 0 - 0.997 0.997 1.029 - - 0 - 0.00%
2014-06-13 0 2.180 2.180 2.250 - - 0 0 - 0.997 0.997 1.029 - - 0 - 0.00%
2014-06-12 0 2.180 2.150 2.200 - - 0 0 - 0.997 0.983 1.006 - - 0 - 0.00%
2014-06-11 0 2.180 2.060 2.240 - - 0 0 - 0.997 0.942 1.024 - - 0 - 0.00%
2014-06-10 0 2.180 2.080 2.200 - - 600 1,218 2.0300 0.997 0.951 1.006 - - 1,312 0.9281 0.00%
2014-06-09 0 2.180 2.130 2.240 - - 0 0 - 0.997 0.974 1.024 - - 0 - 0.00%
2014-06-06 0 2.180 2.180 2.220 2.180 2.180 20,000 43,600 2.1800 0.997 0.997 1.015 0.997 0.997 43,747 0.9966 -0.91%
2014-06-05 0 2.200 2.180 2.220 - - 0 0 - 1.006 0.997 1.015 - - 0 - 0.00%
2014-06-04 0 2.200 2.200 2.220 2.100 2.120 4,632 9,754 2.1058 1.006 1.006 1.015 0.960 0.969 10,132 0.9627 1.38%
2014-06-03 0 2.170 2.120 2.200 - - 0 0 - 0.992 0.969 1.006 - - 0 - 0.00%
2014-05-30 0 2.170 2.170 2.200 2.120 2.200 470,000 1,012,520 2.1543 0.992 0.992 1.006 0.969 1.006 1,028,054 0.9849 -2.69%
2014-05-29 0 2.230 2.080 2.230 - - 0 0 - 1.019 0.951 1.019 - - 0 - 0.00%
2014-05-28 0 2.230 2.070 2.240 - - 0 0 - 1.019 0.946 1.024 - - 0 - 0.00%
2014-05-27 0 2.230 2.090 2.260 - - 733 1,502 2.0491 1.019 0.955 1.033 - - 1,603 0.9368 0.00%
2014-05-26 0 2.230 2.230 2.240 2.220 2.230 12,000 26,720 2.2267 1.019 1.019 1.024 1.015 1.019 26,248 1.0180 1.36%
2014-05-23 0 2.200 2.120 2.230 2.070 2.270 49,763 103,661 2.0831 1.006 0.969 1.019 0.946 1.038 108,849 0.9523 5.77%
2014-05-22 0 2.080 2.070 2.280 - - 0 0 - 0.951 0.946 1.042 - - 0 - 0.00%
2014-05-21 0 2.080 2.060 2.240 - - 0 0 - 0.951 0.942 1.024 - - 0 - 0.00%
2014-05-20 0 2.080 2.060 2.280 - - 0 0 - 0.951 0.942 1.042 - - 0 - 0.00%
2014-05-19 0 2.080 2.060 2.100 - - 0 0 - 0.951 0.942 0.960 - - 0 - 0.00%
2014-05-16 0 2.080 2.060 2.080 - - 0 0 - 0.951 0.942 0.951 - - 0 - -0.95%
2014-05-15 0 2.100 2.100 2.290 2.100 2.120 32,000 67,640 2.1138 0.960 0.960 1.047 0.960 0.969 69,995 0.9664 -1.41%
2014-05-14 0 2.130 2.130 2.200 2.130 2.190 14,000 29,940 2.1386 0.974 0.974 1.006 0.974 1.001 30,623 0.9777 -0.47%
2014-05-13 0 2.140 2.140 2.280 2.130 2.390 122,098 262,616 2.1509 0.978 0.978 1.042 0.974 1.093 267,071 0.9833 1.90%
2014-05-12 0 2.100 2.100 2.170 2.050 2.100 50,911 106,785 2.0975 0.960 0.960 0.992 0.937 0.960 111,360 0.9589 -2.33%
2014-05-09 0 2.270 2.240 2.270 - - 0 0 - 0.983 0.970 0.983 - - 0 - -0.44%
2014-05-08 0 2.280 2.280 2.300 2.240 2.250 22,000 49,480 2.2491 0.987 0.987 0.996 0.970 0.974 50,808 0.9739 0.88%
2014-05-07 0 2.260 2.250 2.260 2.250 2.260 54,000 121,640 2.2526 0.979 0.974 0.979 0.974 0.979 124,709 0.9754 -0.44%
2014-05-05 0 2.270 2.270 2.340 2.270 2.270 34,000 77,180 2.2700 0.983 0.983 1.013 0.983 0.983 78,521 0.9829 -2.16%
2014-05-02 0 2.320 2.280 2.320 2.320 2.320 22,000 51,040 2.3200 1.005 0.987 1.005 1.005 1.005 50,808 1.0046 1.75%
2014-04-30 0 2.280 2.250 2.280 2.280 2.280 50,000 114,000 2.2800 0.987 0.974 0.987 0.987 0.987 115,472 0.9873 -0.44%
2014-04-29 0 2.290 2.290 2.300 2.270 2.280 36,000 82,020 2.2783 0.992 0.992 0.996 0.983 0.987 83,140 0.9865 0.00%
2014-04-28 0 2.290 2.270 2.310 2.280 2.290 124,000 283,160 2.2835 0.992 0.983 1.000 0.987 0.992 286,370 0.9888 0.44%
2014-04-25 0 2.280 2.280 2.300 2.280 2.280 20,000 45,600 2.2800 0.987 0.987 0.996 0.987 0.987 46,189 0.9873 0.00%
2014-04-24 0 2.280 2.280 2.300 2.280 2.300 158,000 360,400 2.2810 0.987 0.987 0.996 0.987 0.996 364,890 0.9877 0.00%
2014-04-23 0 2.280 2.280 2.300 2.280 2.280 4,000 9,120 2.2800 0.987 0.987 0.996 0.987 0.987 9,238 0.9873 0.00%
2014-04-22 0 2.280 2.280 2.290 2.250 2.300 454,000 1,036,060 2.2821 0.987 0.987 0.992 0.974 0.996 1,048,482 0.9882 -0.87%
2014-04-17 0 2.300 2.280 2.320 2.270 2.300 76,000 174,480 2.2958 0.996 0.987 1.005 0.983 0.996 175,517 0.9941 0.44%
2014-04-16 0 2.290 2.290 2.330 2.280 2.370 300,000 689,400 2.2980 0.992 0.992 1.009 0.987 1.026 692,830 0.9950 0.44%
2014-04-15 0 2.280 2.270 2.330 2.250 2.300 696,113 1,581,534 2.2720 0.987 0.983 1.009 0.974 0.996 1,607,626 0.9838 -1.72%
2014-04-14 0 2.320 2.320 2.340 2.300 2.320 172,134 397,248 2.3078 1.005 1.005 1.013 0.996 1.005 397,532 0.9993 -0.85%
2014-04-11 0 2.340 2.330 2.340 2.320 2.340 70,000 163,400 2.3343 1.013 1.009 1.013 1.005 1.013 161,660 1.0108 -0.43%
2014-04-10 0 2.350 2.330 2.350 2.320 2.350 24,000 55,940 2.3308 1.018 1.009 1.018 1.005 1.018 55,426 1.0093 1.29%
2014-04-09 0 2.320 2.310 2.360 2.250 2.380 248,000 570,840 2.3018 1.005 1.000 1.022 0.974 1.031 572,739 0.9967 -0.43%
2014-04-08 0 2.330 2.330 2.350 2.310 2.320 178,000 411,280 2.3106 1.009 1.009 1.018 1.000 1.005 411,079 1.0005 -0.43%
2014-04-07 0 2.340 2.340 2.360 2.340 2.340 10,000 23,400 2.3400 1.013 1.013 1.022 1.013 1.013 23,094 1.0132 -1.27%
2014-04-04 0 2.370 2.350 2.370 2.310 2.370 198,000 464,760 2.3473 1.026 1.018 1.026 1.000 1.026 457,268 1.0164 0.85%
2014-04-03 0 2.350 2.340 2.350 2.320 2.350 696,000 1,635,480 2.3498 1.018 1.013 1.018 1.005 1.018 1,607,365 1.0175 0.86%
2014-04-02 0 2.330 2.320 2.340 2.330 2.360 226,000 529,620 2.3435 1.009 1.005 1.013 1.009 1.022 521,932 1.0147 0.43%
2014-04-01 0 2.320 2.300 2.320 2.300 2.320 18,000 41,520 2.3067 1.005 0.996 1.005 0.996 1.005 41,570 0.9988 -0.85%
2014-03-31 0 2.340 2.320 2.350 2.270 2.350 291,623 671,736 2.3034 1.013 1.005 1.018 0.983 1.018 673,484 0.9974 2.63%
2014-03-28 0 2.280 2.150 2.300 - - 428 898 2.0981 0.987 0.931 0.996 - - 988 0.9085 0.00%
2014-03-27 0 2.280 2.270 2.300 2.280 2.300 182,000 416,080 2.2862 0.987 0.983 0.996 0.987 0.996 420,317 0.9899 -0.87%
2014-03-26 0 2.300 2.260 2.350 2.260 2.300 184,000 422,740 2.2975 0.996 0.979 1.018 0.979 0.996 424,936 0.9948 2.22%
2014-03-25 0 2.250 2.250 2.290 2.250 2.280 368,000 830,540 2.2569 0.974 0.974 0.992 0.974 0.987 849,871 0.9773 -1.75%
2014-03-24 0 2.290 2.260 2.300 2.250 2.340 214,000 487,240 2.2768 0.992 0.979 0.996 0.974 1.013 494,219 0.9859 -2.55%
2014-03-21 0 2.350 2.250 2.350 2.360 2.360 4,000 9,440 2.3600 1.018 0.974 1.018 1.022 1.022 9,238 1.0219 3.98%
2014-03-20 0 2.260 2.250 2.290 2.240 2.300 104,000 235,540 2.2648 0.979 0.974 0.992 0.970 0.996 240,181 0.9807 -0.88%
2014-03-19 0 2.280 2.270 2.290 2.270 2.280 22,000 50,060 2.2755 0.987 0.983 0.992 0.983 0.987 50,808 0.9853 0.44%
2014-03-18 0 2.270 2.270 2.290 2.220 2.280 86,000 194,480 2.2614 0.983 0.983 0.992 0.961 0.987 198,611 0.9792 0.00%
2014-03-17 0 2.270 2.270 2.300 2.270 2.280 386,689 874,791 2.2623 0.983 0.983 0.996 0.983 0.987 893,032 0.9796 3.18%
2014-03-14 0 2.200 2.180 2.250 2.180 2.350 452,000 1,046,300 2.3148 0.953 0.944 0.974 0.944 1.018 1,043,863 1.0023 -7.56%
2014-03-13 0 2.380 2.380 2.400 2.380 2.380 328,000 780,640 2.3800 1.031 1.031 1.039 1.031 1.031 757,494 1.0306 0.42%
2014-03-12 0 2.370 2.350 2.380 2.380 2.410 384,000 921,520 2.3998 1.026 1.018 1.031 1.031 1.044 886,822 1.0391 -1.66%
2014-03-11 0 2.410 2.410 2.440 2.400 2.400 368,000 883,520 2.4009 1.044 1.044 1.057 1.039 1.039 849,871 1.0396 0.42%
2014-03-10 0 2.400 2.380 2.400 2.380 2.410 456,000 1,094,180 2.3995 1.039 1.031 1.039 1.031 1.044 1,053,101 1.0390 -1.23%
2014-03-07 0 2.430 2.400 2.460 2.370 2.450 922,550 2,199,369 2.3840 1.052 1.039 1.065 1.026 1.061 2,130,567 1.0323 2.10%
2014-03-06 0 2.380 2.360 2.380 2.350 2.400 408,000 950,280 2.3291 1.031 1.022 1.031 1.018 1.039 942,248 1.0085 0.85%
2014-03-05 0 2.360 2.320 2.380 2.320 2.360 450,000 1,046,400 2.3253 1.022 1.005 1.031 1.005 1.022 1,039,245 1.0069 -0.84%
2014-03-04 0 2.380 2.320 2.380 - - 387,886 897,876 2.3148 1.031 1.005 1.031 - - 895,797 1.0023 0.00%
2014-03-03 0 2.380 2.350 2.380 2.300 2.400 122,000 290,900 2.3844 1.031 1.018 1.031 0.996 1.039 281,751 1.0325 0.00%
2014-02-28 0 2.380 2.370 2.380 2.350 2.380 94,343 222,912 2.3628 1.031 1.026 1.031 1.018 1.031 217,879 1.0231 0.00%
2014-02-27 0 2.380 2.330 2.380 2.350 2.380 158,000 375,140 2.3743 1.031 1.009 1.031 1.018 1.031 364,890 1.0281 2.15%
2014-02-26 0 2.330 2.320 2.340 2.300 2.340 96,000 223,620 2.3294 1.009 1.005 1.013 0.996 1.013 221,706 1.0086 1.30%
2014-02-25 0 2.300 2.300 2.340 2.270 2.310 150,000 342,940 2.2863 0.996 0.996 1.013 0.983 1.000 346,415 0.9900 -3.36%
2014-02-24 0 2.380 2.250 2.380 2.380 2.380 10,000 23,800 2.3800 1.031 0.974 1.031 1.031 1.031 23,094 1.0306 0.00%
2014-02-21 0 2.380 2.300 2.380 2.300 2.380 44,000 103,240 2.3464 1.031 0.996 1.031 0.996 1.031 101,615 1.0160 3.48%
2014-02-20 0 2.300 2.300 2.340 2.260 2.310 18,000 41,340 2.2967 0.996 0.996 1.013 0.979 1.000 41,570 0.9945 2.22%
2014-02-19 0 2.250 2.250 2.310 2.220 2.250 68,000 151,620 2.2297 0.974 0.974 1.000 0.961 0.974 157,041 0.9655 -2.17%
2014-02-18 0 2.300 2.220 2.300 - - 0 0 - 0.996 0.961 0.996 - - 0 - -0.43%
2014-02-17 0 2.310 2.300 2.310 2.300 2.380 118,000 275,280 2.3329 1.000 0.996 1.000 0.996 1.031 272,513 1.0102 1.32%
2014-02-14 0 2.280 2.260 2.280 2.270 2.280 52,000 118,520 2.2792 0.987 0.979 0.987 0.983 0.987 120,090 0.9869 0.00%
2014-02-13 0 2.280 2.250 2.300 2.280 2.280 2,000 4,560 2.2800 0.987 0.974 0.996 0.987 0.987 4,619 0.9873 1.33%
2014-02-12 0 2.250 2.250 2.300 2.240 2.240 20,595 46,109 2.2388 0.974 0.974 0.996 0.970 0.970 47,563 0.9694 -2.17%
2014-02-11 0 2.300 2.250 2.300 2.220 2.300 15,000 33,580 2.2387 0.996 0.974 0.996 0.961 0.996 34,641 0.9694 3.14%
2014-02-10 0 2.230 2.210 2.420 2.210 2.230 968,000 2,142,980 2.2138 0.966 0.957 1.048 0.957 0.966 2,235,531 0.9586 0.00%
2014-02-07 0 2.230 2.210 2.240 2.210 2.230 492,000 1,092,660 2.2209 0.966 0.957 0.970 0.957 0.966 1,136,241 0.9616 0.00%
2014-02-06 0 2.230 2.210 2.240 2.210 2.230 266,000 590,940 2.2216 0.966 0.957 0.970 0.957 0.966 614,309 0.9620 0.90%
2014-02-05 0 2.210 2.210 2.220 2.210 2.210 64,000 141,440 2.2100 0.957 0.957 0.961 0.957 0.957 147,804 0.9569 -0.45%
2014-02-04 0 2.220 2.210 2.220 2.210 2.220 374,000 829,860 2.2189 0.961 0.957 0.961 0.957 0.961 863,728 0.9608 -0.89%
2014-01-30 0 2.240 2.220 2.250 2.210 2.350 298,000 665,860 2.2344 0.970 0.961 0.974 0.957 1.018 688,211 0.9675 0.90%
2014-01-29 0 2.220 2.220 2.230 2.220 2.230 536,000 1,190,040 2.2202 0.961 0.961 0.966 0.961 0.966 1,237,856 0.9614 0.00%
2014-01-28 0 2.220 2.200 2.220 2.200 2.220 286,000 633,920 2.2165 0.961 0.953 0.961 0.953 0.961 660,498 0.9598 0.45%
2014-01-27 0 2.210 2.210 2.240 2.210 2.240 602,000 1,338,800 2.2239 0.957 0.957 0.970 0.957 0.970 1,390,278 0.9630 -1.78%
2014-01-24 0 2.250 2.240 2.270 2.250 2.280 392,000 884,620 2.2567 0.974 0.970 0.983 0.974 0.987 905,298 0.9772 -1.32%
2014-01-23 0 2.280 2.270 2.280 2.260 2.300 2,102,000 4,784,140 2.2760 0.987 0.983 0.987 0.979 0.996 4,854,427 0.9855 -1.72%
2014-01-22 0 2.320 2.320 2.350 2.300 2.320 104,500 242,365 2.3193 1.005 1.005 1.018 0.996 1.005 241,336 1.0043 0.87%
2014-01-21 0 2.300 2.300 2.350 - - 0 0 - 0.996 0.996 1.018 - - 0 - 0.00%
2014-01-20 0 2.300 2.300 2.330 2.300 2.340 281,000 651,480 2.3184 0.996 0.996 1.009 0.996 1.013 648,951 1.0039 -1.29%
2014-01-17 0 2.330 2.320 2.330 2.320 2.340 600,000 1,397,200 2.3287 1.009 1.005 1.009 1.005 1.013 1,385,660 1.0083 -0.85%
2014-01-16 0 2.350 2.330 2.350 2.330 2.360 578,000 1,357,840 2.3492 1.018 1.009 1.018 1.009 1.022 1,334,852 1.0172 -1.26%
2014-01-15 0 2.380 2.370 2.390 - - 100,371 238,860 2.3798 1.031 1.026 1.035 - - 231,800 1.0305 0.00%
2014-01-14 0 2.380 2.360 2.390 2.360 2.380 200,000 474,000 2.3700 1.031 1.022 1.035 1.022 1.031 461,887 1.0262 -0.83%
2014-01-13 0 2.400 2.390 2.450 2.360 2.400 396,000 938,420 2.3697 1.039 1.035 1.061 1.022 1.039 914,535 1.0261 0.42%
2014-01-10 0 2.390 2.360 2.390 2.360 2.390 280,000 665,100 2.3754 1.035 1.022 1.035 1.022 1.035 646,641 1.0285 1.27%
2014-01-09 0 2.360 2.360 2.390 2.360 2.380 154,000 365,440 2.3730 1.022 1.022 1.035 1.022 1.031 355,653 1.0275 -1.67%
2014-01-08 0 2.400 2.320 2.400 2.390 2.400 54,000 129,080 2.3904 1.039 1.005 1.039 1.035 1.039 124,709 1.0350 0.84%
2014-01-07 0 2.380 2.350 2.380 2.250 2.400 129,649 305,982 2.3601 1.031 1.018 1.031 0.974 1.039 299,416 1.0219 -0.83%
2014-01-06 0 2.400 2.370 2.400 2.380 2.400 146,000 348,260 2.3853 1.039 1.026 1.039 1.031 1.039 337,177 1.0329 0.42%
2014-01-03 0 2.390 2.350 2.390 2.320 2.390 172,000 408,740 2.3764 1.035 1.018 1.035 1.005 1.035 397,222 1.0290 0.00%
2014-01-02 0 2.390 2.330 2.390 2.380 2.390 40,000 95,320 2.3830 1.035 1.009 1.035 1.031 1.035 92,377 1.0319 0.42%
2013-12-31 0 2.380 2.300 2.380 - - 0 0 - 1.031 0.996 1.031 - - 0 - 0.00%
2013-12-30 0 2.380 2.340 2.380 2.370 2.380 130,000 309,120 2.3778 1.031 1.013 1.031 1.026 1.031 300,226 1.0296 -0.83%
2013-12-27 0 2.400 2.340 2.400 2.290 2.400 126,000 297,500 2.3611 1.039 1.013 1.039 0.992 1.039 290,988 1.0224 1.69%
2013-12-24 0 2.360 2.270 2.360 2.230 2.370 57,894 134,681 2.3263 1.022 0.983 1.022 0.966 1.026 133,702 1.0073 0.43%
2013-12-23 0 2.350 2.300 2.350 2.300 2.380 158,000 370,980 2.3480 1.018 0.996 1.018 0.996 1.031 364,890 1.0167 5.86%
2013-12-20 0 2.220 2.210 2.400 2.200 2.380 28,000 62,980 2.2493 0.961 0.957 1.039 0.953 1.031 64,664 0.9740 -7.50%
2013-12-19 0 2.400 2.350 2.400 2.380 2.400 232,000 552,680 2.3822 1.039 1.018 1.039 1.031 1.039 535,788 1.0315 1.27%
2013-12-18 0 2.370 2.370 2.390 2.370 2.420 85,835 204,835 2.3864 1.026 1.026 1.035 1.026 1.048 198,230 1.0333 -2.47%
2013-12-17 0 2.430 2.390 2.430 2.400 2.430 86,000 207,780 2.4160 1.052 1.035 1.052 1.039 1.052 198,611 1.0462 0.00%
2013-12-16 0 2.430 2.390 2.430 2.380 2.430 88,000 212,240 2.4118 1.052 1.035 1.052 1.031 1.052 203,230 1.0443 0.00%
2013-12-13 0 2.430 2.380 2.430 2.380 2.440 28,000 67,120 2.3971 1.052 1.031 1.052 1.031 1.057 64,664 1.0380 0.00%
2013-12-12 0 2.430 2.390 2.430 2.400 2.450 56,274 135,623 2.4100 1.052 1.035 1.052 1.039 1.061 129,961 1.0436 0.00%
2013-12-11 0 2.430 2.360 2.450 2.340 2.430 232,000 554,160 2.3886 1.052 1.022 1.061 1.013 1.052 535,788 1.0343 -0.41%
2013-12-10 0 2.440 2.400 2.440 2.390 2.440 38,000 91,320 2.4032 1.057 1.039 1.057 1.035 1.057 87,758 1.0406 -0.41%
2013-12-09 0 2.450 2.400 2.450 2.400 2.450 38,000 91,820 2.4163 1.061 1.039 1.061 1.039 1.061 87,758 1.0463 1.66%
2013-12-06 0 2.410 2.410 2.480 2.380 2.480 62,000 152,200 2.4548 1.044 1.044 1.074 1.031 1.074 143,185 1.0630 -2.43%
2013-12-05 0 2.470 2.380 2.480 - - 0 0 - 1.070 1.031 1.074 - - 0 - 0.00%
2013-12-04 0 2.470 2.400 2.470 2.380 2.480 64,000 155,920 2.4363 1.070 1.039 1.070 1.031 1.074 147,804 1.0549 0.41%
2013-12-03 0 2.460 2.410 2.500 2.460 2.460 62,000 152,520 2.4600 1.065 1.044 1.083 1.065 1.065 143,185 1.0652 0.82%
2013-12-02 0 2.440 2.440 2.470 2.410 2.490 80,000 196,120 2.4515 1.057 1.057 1.070 1.044 1.078 184,755 1.0615 -2.01%
2013-11-29 0 2.490 2.490 2.500 2.450 2.500 236,000 585,860 2.4825 1.078 1.078 1.083 1.061 1.083 545,026 1.0749 2.05%
2013-11-28 0 2.440 2.440 2.450 2.420 2.450 144,056 350,913 2.4359 1.057 1.057 1.061 1.048 1.061 332,688 1.0548 0.83%
2013-11-27 0 2.420 2.420 2.440 2.390 2.420 26,274 63,381 2.4123 1.048 1.048 1.057 1.035 1.048 60,678 1.0445 0.00%
2013-11-26 0 2.420 2.390 2.420 2.390 2.420 6,000 14,400 2.4000 1.048 1.035 1.048 1.035 1.048 13,857 1.0392 1.26%
2013-11-25 0 2.390 2.390 2.440 2.380 2.400 22,004 52,649 2.3927 1.035 1.035 1.057 1.031 1.039 50,817 1.0361 0.00%
2013-11-22 0 2.390 2.390 2.450 2.390 2.390 74,000 176,860 2.3900 1.035 1.035 1.061 1.035 1.035 170,898 1.0349 -0.83%
2013-11-21 0 2.410 2.390 2.450 2.390 2.410 84,000 201,860 2.4031 1.044 1.035 1.061 1.035 1.044 193,992 1.0406 0.00%
2013-11-20 0 2.410 2.410 2.450 2.390 2.410 24,497 58,847 2.4022 1.044 1.044 1.061 1.035 1.044 56,574 1.0402 0.00%
2013-11-19 0 2.410 2.400 2.410 2.410 2.450 54,000 130,220 2.4115 1.044 1.039 1.044 1.044 1.061 124,709 1.0442 -1.63%
2013-11-18 0 2.450 2.390 2.450 2.390 2.450 134,000 326,960 2.4400 1.061 1.035 1.061 1.035 1.061 309,464 1.0565 0.00%
2013-11-15 0 2.450 2.420 2.450 2.370 2.450 70,000 169,400 2.4200 1.061 1.048 1.061 1.026 1.061 161,660 1.0479 0.00%
2013-11-14 0 2.450 2.450 2.470 2.400 2.460 60,000 145,800 2.4300 1.061 1.061 1.070 1.039 1.065 138,566 1.0522 -0.41%
2013-11-13 0 2.460 2.400 2.480 2.380 2.500 202,000 486,400 2.4079 1.065 1.039 1.074 1.031 1.083 466,505 1.0426 3.36%
2013-11-12 0 2.380 2.380 2.400 2.380 2.380 20,000 47,600 2.3800 1.031 1.031 1.039 1.031 1.031 46,189 1.0306 0.00%
2013-11-11 0 2.380 2.370 2.400 2.380 2.380 30,000 71,400 2.3800 1.031 1.026 1.039 1.031 1.031 69,283 1.0306 -2.06%
2013-11-08 0 2.430 2.360 2.450 2.350 2.430 26,455 63,906 2.4156 1.052 1.022 1.061 1.018 1.052 61,096 1.0460 0.00%
2013-11-07 0 2.430 2.360 2.450 2.370 2.430 20,000 47,520 2.3760 1.052 1.022 1.061 1.026 1.052 46,189 1.0288 2.53%
2013-11-06 0 2.370 2.360 2.400 - - 0 0 - 1.026 1.022 1.039 - - 0 - 0.00%
2013-11-05 0 2.370 2.350 2.370 2.330 2.370 72,000 168,440 2.3394 1.026 1.018 1.026 1.009 1.026 166,279 1.0130 -0.42%
2013-11-04 0 2.380 2.380 2.400 2.380 2.400 56,000 133,400 2.3821 1.031 1.031 1.039 1.031 1.039 129,328 1.0315 -0.83%
2013-11-01 0 2.400 2.390 2.420 2.400 2.400 30,000 72,000 2.4000 1.039 1.035 1.048 1.039 1.039 69,283 1.0392 0.00%
2013-10-31 0 2.400 2.360 2.400 2.370 2.400 112,000 265,500 2.3705 1.039 1.022 1.039 1.026 1.039 258,656 1.0265 1.27%
2013-10-30 0 2.370 2.370 2.400 2.370 2.380 86,000 203,980 2.3719 1.026 1.026 1.039 1.026 1.031 198,611 1.0270 -0.42%
2013-10-29 0 2.380 2.360 2.400 2.380 2.380 108,000 257,040 2.3800 1.031 1.022 1.039 1.031 1.031 249,419 1.0306 0.00%
2013-10-28 0 2.380 2.370 2.400 2.370 2.400 116,000 276,700 2.3853 1.031 1.026 1.039 1.026 1.039 267,894 1.0329 0.00%
2013-10-25 0 2.380 2.380 2.450 2.370 2.390 140,000 334,200 2.3871 1.031 1.031 1.061 1.026 1.035 323,321 1.0336 -0.42%
2013-10-24 0 2.390 2.380 2.400 2.390 2.390 44,000 105,160 2.3900 1.035 1.031 1.039 1.035 1.035 101,615 1.0349 0.00%
2013-10-23 0 2.390 2.390 2.400 2.380 2.400 58,000 138,420 2.3866 1.035 1.035 1.039 1.031 1.039 133,947 1.0334 -0.42%
2013-10-22 0 2.400 2.390 2.420 2.400 2.400 100,000 240,000 2.4000 1.039 1.035 1.048 1.039 1.039 230,943 1.0392 0.00%
2013-10-21 0 2.400 2.400 2.410 2.380 2.400 150,000 358,580 2.3905 1.039 1.039 1.044 1.031 1.039 346,415 1.0351 0.42%
2013-10-18 0 2.390 2.350 2.390 2.390 2.390 2,000 4,780 2.3900 1.035 1.018 1.035 1.035 1.035 4,619 1.0349 0.42%
2013-10-17 0 2.380 2.320 2.380 2.320 2.400 504,000 1,174,240 2.3298 1.031 1.005 1.031 1.005 1.039 1,163,954 1.0088 2.59%
2013-10-16 0 2.320 2.320 2.400 2.320 2.400 338,000 804,640 2.3806 1.005 1.005 1.039 1.005 1.039 780,588 1.0308 -2.52%
2013-10-15 0 2.380 2.380 2.450 2.360 2.450 56,000 133,540 2.3846 1.031 1.031 1.061 1.022 1.061 129,328 1.0326 -1.65%
2013-10-11 0 2.420 2.410 2.470 2.410 2.420 54,000 130,640 2.4193 1.048 1.044 1.070 1.044 1.048 124,709 1.0476 0.83%
2013-10-10 0 2.400 2.400 2.450 2.400 2.550 108,000 266,360 2.4663 1.039 1.039 1.061 1.039 1.104 249,419 1.0679 -0.41%
2013-10-09 0 2.410 2.410 2.490 2.400 2.490 66,000 160,600 2.4333 1.044 1.044 1.078 1.039 1.078 152,423 1.0536 1.26%
2013-10-08 0 2.380 2.360 2.490 2.380 2.390 50,000 119,300 2.3860 1.031 1.022 1.078 1.031 1.035 115,472 1.0332 -4.42%
2013-10-07 0 2.490 2.440 2.490 2.420 2.540 220,564 549,191 2.4899 1.078 1.057 1.078 1.048 1.100 509,378 1.0782 4.62%
2013-10-04 0 2.380 2.380 2.420 2.380 2.400 68,000 162,840 2.3947 1.031 1.031 1.048 1.031 1.039 157,041 1.0369 -1.65%
2013-10-03 0 2.420 2.370 2.460 2.420 2.600 158,000 391,040 2.4749 1.048 1.026 1.065 1.048 1.126 364,890 1.0717 0.00%
2013-10-02 0 2.420 2.420 2.460 2.410 2.500 256,000 628,440 2.4548 1.048 1.048 1.065 1.044 1.083 591,215 1.0630 2.98%
2013-09-30 0 2.350 2.350 2.400 2.320 2.350 6,000 13,980 2.3300 1.018 1.018 1.039 1.005 1.018 13,857 1.0089 1.29%
2013-09-27 0 2.320 2.300 2.320 2.270 2.320 116,000 267,620 2.3071 1.005 0.996 1.005 0.983 1.005 267,894 0.9990 2.20%
2013-09-26 0 2.270 2.270 2.310 2.260 2.280 60,000 136,500 2.2750 0.983 0.983 1.000 0.979 0.987 138,566 0.9851 -0.44%
2013-09-25 0 2.280 2.280 2.300 2.280 2.310 132,000 301,700 2.2856 0.987 0.987 0.996 0.987 1.000 304,845 0.9897 0.00%
2013-09-24 0 2.280 2.260 2.280 2.250 2.300 160,000 364,620 2.2789 0.987 0.979 0.987 0.974 0.996 369,509 0.9868 0.00%
2013-09-23 0 2.280 2.240 2.280 2.240 2.280 18,000 40,540 2.2522 0.987 0.970 0.987 0.970 0.987 41,570 0.9752 0.88%
2013-09-19 0 2.260 2.210 2.260 2.200 2.270 172,000 381,800 2.2198 0.979 0.957 0.979 0.953 0.983 397,222 0.9612 2.26%
2013-09-18 0 2.210 2.210 2.250 2.210 2.230 102,000 225,500 2.2108 0.957 0.957 0.974 0.957 0.966 235,562 0.9573 -1.78%
2013-09-17 0 2.250 2.220 2.250 2.220 2.270 80,000 179,740 2.2468 0.974 0.961 0.974 0.961 0.983 184,755 0.9729 1.35%
2013-09-16 0 2.220 2.220 2.240 2.190 2.240 580,000 1,274,900 2.1981 0.961 0.961 0.970 0.948 0.970 1,339,471 0.9518 1.83%
2013-09-13 0 2.180 2.180 2.220 2.180 2.180 76,348 166,422 2.1798 0.944 0.944 0.961 0.944 0.944 176,321 0.9439 -0.91%
2013-09-12 0 2.200 2.180 2.200 2.200 2.200 80,000 176,000 2.2000 0.953 0.944 0.953 0.953 0.953 184,755 0.9526 0.92%
2013-09-11 0 2.180 2.180 2.210 2.150 2.210 68,000 148,000 2.1765 0.944 0.944 0.957 0.931 0.957 157,041 0.9424 -1.36%
2013-09-10 0 2.210 2.150 2.210 2.160 2.210 114,394 251,206 2.1960 0.957 0.931 0.957 0.935 0.957 264,185 0.9509 -0.45%
2013-09-09 0 2.220 2.200 2.250 2.180 2.250 273,000 603,880 2.2120 0.961 0.953 0.974 0.944 0.974 630,475 0.9578 1.83%
2013-09-06 0 2.180 2.120 2.180 2.100 2.200 114,000 242,460 2.1268 0.944 0.918 0.944 0.909 0.953 263,275 0.9209 1.40%
2013-09-05 0 2.150 2.150 2.170 2.100 2.170 342,000 734,100 2.1465 0.931 0.931 0.940 0.909 0.940 789,826 0.9294 2.87%
2013-09-04 0 2.090 2.090 2.150 2.080 2.080 30,000 62,400 2.0800 0.905 0.905 0.931 0.901 0.901 69,283 0.9007 -0.48%
2013-09-03 0 2.100 2.100 2.160 2.100 2.100 140,000 294,000 2.1000 0.909 0.909 0.935 0.909 0.909 323,321 0.9093 -1.41%
2013-09-02 0 2.130 2.130 2.160 - - 2,153 4,407 2.0469 0.922 0.922 0.935 - - 4,972 0.8863 0.47%
2013-08-30 0 2.120 2.120 2.190 2.100 2.100 74,000 155,400 2.1000 0.918 0.918 0.948 0.909 0.909 170,898 0.9093 -1.85%
2013-08-29 0 2.160 2.130 2.160 2.110 2.160 60,000 127,120 2.1187 0.935 0.922 0.935 0.914 0.935 138,566 0.9174 1.89%
2013-08-28 0 2.120 2.120 2.160 2.100 2.100 76,911 161,467 2.0994 0.918 0.918 0.935 0.909 0.909 177,621 0.9091 0.47%
2013-08-27 0 2.110 2.110 2.190 2.100 2.100 20,000 42,000 2.1000 0.914 0.914 0.948 0.909 0.909 46,189 0.9093 0.48%
2013-08-26 0 2.100 2.100 2.160 2.100 2.100 130,000 273,000 2.1000 0.909 0.909 0.935 0.909 0.909 300,226 0.9093 -1.41%
2013-08-23 0 2.130 2.120 2.160 2.120 2.130 100,000 212,060 2.1206 0.922 0.918 0.935 0.918 0.922 230,943 0.9182 -0.47%
2013-08-22 0 2.140 2.120 2.140 2.100 2.140 274,000 585,800 2.1380 0.927 0.918 0.927 0.909 0.927 632,785 0.9257 -0.93%
2013-08-21 0 2.160 2.130 2.180 2.160 2.160 20,000 43,200 2.1600 0.935 0.922 0.944 0.935 0.935 46,189 0.9353 0.00%
2013-08-20 0 2.160 2.090 2.160 2.130 2.170 110,000 236,240 2.1476 0.935 0.905 0.935 0.922 0.940 254,038 0.9299 2.37%
2013-08-19 0 2.110 2.110 2.140 2.100 2.110 306,000 642,760 2.1005 0.914 0.914 0.927 0.909 0.914 706,686 0.9095 0.48%
2013-08-16 0 2.100 2.100 2.120 2.100 2.100 100,000 210,000 2.1000 0.909 0.909 0.918 0.909 0.909 230,943 0.9093 -1.87%
2013-08-15 0 2.140 2.120 2.140 - - 0 0 - 0.927 0.918 0.927 - - 0 - 0.00%
2013-08-13 0 2.140 2.130 2.160 2.080 2.180 372,000 792,400 2.1301 0.927 0.922 0.935 0.901 0.944 859,109 0.9224 2.88%
2013-08-12 0 2.080 2.080 2.110 2.080 2.080 10,000 20,800 2.0800 0.901 0.901 0.914 0.901 0.901 23,094 0.9007 -1.89%
2013-08-09 0 2.120 2.080 2.120 2.110 2.120 30,000 63,360 2.1120 0.918 0.901 0.918 0.914 0.918 69,283 0.9145 0.95%
2013-08-08 0 2.100 2.080 2.110 2.080 2.100 102,000 214,160 2.0996 0.909 0.901 0.914 0.901 0.909 235,562 0.9091 0.00%
2013-08-07 0 2.100 2.080 2.110 - - 0 0 - 0.909 0.901 0.914 - - 0 - 0.00%
2013-08-06 0 2.100 2.100 2.120 2.080 2.110 294,000 616,360 2.0965 0.909 0.909 0.918 0.901 0.914 678,973 0.9078 0.00%
2013-08-05 0 2.100 2.080 2.100 2.080 2.100 106,000 220,780 2.0828 0.909 0.901 0.909 0.901 0.909 244,800 0.9019 0.96%
2013-08-02 0 2.080 2.080 2.110 2.080 2.080 50,000 104,000 2.0800 0.901 0.901 0.914 0.901 0.901 115,472 0.9007 -1.42%
2013-08-01 0 2.110 2.100 2.110 2.110 2.110 50,000 105,500 2.1100 0.914 0.909 0.914 0.914 0.914 115,472 0.9136 0.48%
2013-07-31 0 2.100 2.090 2.110 2.090 2.110 166,000 349,040 2.1027 0.909 0.905 0.914 0.905 0.914 383,366 0.9105 0.00%
2013-07-30 0 2.100 2.090 2.100 - - 0 0 - 0.909 0.905 0.909 - - 0 - 0.00%
2013-07-29 0 2.100 2.090 2.110 2.090 2.100 34,000 71,240 2.0953 0.909 0.905 0.914 0.905 0.909 78,521 0.9073 0.00%
2013-07-26 0 2.100 2.100 2.110 2.050 2.180 782,330 1,658,869 2.1204 0.909 0.909 0.914 0.888 0.944 1,806,738 0.9182 1.45%
2013-07-25 0 2.070 2.050 2.090 2.070 2.070 2,000 4,140 2.0700 0.896 0.888 0.905 0.896 0.896 4,619 0.8963 0.00%
2013-07-24 0 2.070 2.060 2.070 - - 0 0 - 0.896 0.892 0.896 - - 0 - 0.00%
2013-07-23 0 2.070 2.070 2.080 2.000 2.070 190,000 393,160 2.0693 0.896 0.896 0.901 0.866 0.896 438,792 0.8960 0.98%
2013-07-22 0 2.050 2.050 2.110 2.050 2.050 108,000 221,400 2.0500 0.888 0.888 0.914 0.888 0.888 249,419 0.8877 -1.44%
2013-07-19 0 2.080 2.060 2.110 - - 0 0 - 0.901 0.892 0.914 - - 0 - 0.00%
2013-07-18 0 2.080 2.080 2.100 2.080 2.080 112,000 232,960 2.0800 0.901 0.901 0.909 0.901 0.901 258,656 0.9007 -0.48%
2013-07-17 0 2.090 2.090 2.110 - - 0 0 - 0.905 0.905 0.914 - - 0 - 0.48%
2013-07-16 0 2.080 2.080 2.110 2.080 2.080 120,000 249,600 2.0800 0.901 0.901 0.914 0.901 0.901 277,132 0.9007 0.00%
2013-07-15 0 2.080 2.080 2.150 2.080 2.100 112,000 234,960 2.0979 0.901 0.901 0.931 0.901 0.909 258,656 0.9084 -0.95%
2013-07-12 0 2.100 2.100 2.140 2.080 2.140 242,480 509,833 2.1026 0.909 0.909 0.927 0.901 0.927 559,991 0.9104 0.00%
2013-07-11 0 2.100 2.100 2.110 2.080 2.100 388,000 813,800 2.0974 0.909 0.909 0.914 0.901 0.909 896,060 0.9082 0.96%
2013-07-10 0 2.080 2.010 2.090 2.080 2.080 200,000 416,000 2.0800 0.901 0.870 0.905 0.901 0.901 461,887 0.9007 1.46%
2013-07-09 0 2.050 2.040 2.080 2.050 2.150 1,426,000 2,980,100 2.0898 0.888 0.883 0.901 0.888 0.931 3,293,251 0.9049 -2.38%
2013-07-08 0 2.100 2.100 2.130 2.100 2.100 6,000 12,600 2.1000 0.909 0.909 0.922 0.909 0.909 13,857 0.9093 -0.94%
2013-07-05 0 2.120 2.110 2.130 2.100 2.250 130,000 280,760 2.1597 0.918 0.914 0.922 0.909 0.974 300,226 0.9352 0.95%
2013-07-04 0 2.100 2.050 2.100 1.990 2.100 6,000 12,380 2.0633 0.909 0.888 0.909 0.862 0.909 13,857 0.8934 4.48%
2013-07-03 0 2.010 2.010 2.090 2.000 2.050 161,798 325,942 2.0145 0.870 0.870 0.905 0.866 0.888 373,662 0.8723 -3.37%
2013-07-02 0 2.080 2.050 2.100 2.010 2.080 24,927 51,034 2.0473 0.901 0.888 0.909 0.870 0.901 57,567 0.8865 1.46%
2013-06-28 0 2.050 2.020 2.050 2.050 2.050 2,000 4,100 2.0500 0.888 0.875 0.888 0.888 0.888 4,619 0.8877 1.99%
2013-06-27 0 2.010 2.010 2.050 2.010 2.010 2,750 5,497 1.9989 0.870 0.870 0.888 0.870 0.870 6,351 0.8655 1.01%
2013-06-26 0 1.990 1.990 2.060 1.990 2.000 63,013 125,755 1.9957 0.862 0.862 0.892 0.862 0.866 145,524 0.8642 0.51%
2013-06-25 0 1.980 1.930 1.980 1.930 1.980 536,002 1,043,523 1.9469 0.857 0.836 0.857 0.836 0.857 1,237,860 0.8430 0.00%
2013-06-24 0 1.980 1.980 2.010 1.980 2.000 224,000 446,440 1.9930 0.857 0.857 0.870 0.857 0.866 517,313 0.8630 -1.49%
2013-06-21 0 2.010 2.000 2.050 2.010 2.030 68,000 137,520 2.0224 0.870 0.866 0.888 0.870 0.879 157,041 0.8757 -2.90%
2013-06-20 0 2.070 2.070 2.080 2.020 2.020 20,000 40,400 2.0200 0.896 0.896 0.901 0.875 0.875 46,189 0.8747 -0.48%
2013-06-19 0 2.080 2.080 2.130 2.060 2.060 8,000 16,480 2.0600 0.901 0.901 0.922 0.892 0.892 18,475 0.8920 -0.48%
2013-06-18 0 2.090 2.080 2.090 2.070 2.090 294,000 611,520 2.0800 0.905 0.901 0.905 0.896 0.905 678,973 0.9007 0.48%
2013-06-17 0 2.080 2.030 2.090 - - 0 0 - 0.901 0.879 0.905 - - 0 - 0.00%
2013-06-14 0 2.080 2.080 2.090 2.070 2.080 124,000 257,900 2.0798 0.901 0.901 0.905 0.896 0.901 286,370 0.9006 0.48%
2013-06-13 0 2.070 2.050 2.080 1.970 2.070 144,000 289,100 2.0076 0.896 0.888 0.901 0.853 0.896 332,558 0.8693 0.00%
2013-06-11 0 2.070 2.070 2.080 2.060 2.080 32,000 66,400 2.0750 0.896 0.896 0.901 0.892 0.901 73,902 0.8985 0.00%
2013-06-10 0 2.070 2.040 2.090 2.070 2.100 16,000 33,420 2.0888 0.896 0.883 0.905 0.896 0.909 36,951 0.9044 -1.43%
2013-06-07 0 2.100 2.070 2.160 2.030 2.100 82,000 169,860 2.0715 0.909 0.896 0.935 0.879 0.909 189,373 0.8970 0.96%
2013-06-06 0 2.080 2.080 2.100 2.080 2.100 100,000 208,600 2.0860 0.901 0.901 0.909 0.901 0.909 230,943 0.9033 -4.59%
2013-06-05 0 2.180 2.090 2.180 2.060 2.180 103,535 215,486 2.0813 0.944 0.905 0.944 0.892 0.944 239,107 0.9012 3.32%
2013-06-04 0 2.110 2.110 2.190 2.080 2.190 76,463 162,258 2.1220 0.914 0.914 0.948 0.901 0.948 176,586 0.9189 -1.40%
2013-06-03 0 2.140 2.140 2.170 2.130 2.150 364,927 780,828 2.1397 0.927 0.927 0.940 0.922 0.931 842,774 0.9265 -1.38%
2013-05-31 0 2.170 2.170 2.190 2.150 2.150 2,000 4,300 2.1500 0.940 0.940 0.948 0.931 0.931 4,619 0.9310 0.93%
2013-05-30 0 2.150 2.120 2.190 2.150 2.150 50,000 107,500 2.1500 0.931 0.918 0.948 0.931 0.931 115,472 0.9310 -1.38%
2013-05-29 0 2.180 2.160 2.200 - - 0 0 - 0.944 0.935 0.953 - - 0 - 0.00%
2013-05-28 0 2.180 2.180 2.190 2.160 2.160 2,000 4,320 2.1600 0.944 0.944 0.948 0.935 0.935 4,619 0.9353 0.93%
2013-05-27 0 2.160 2.160 2.170 2.150 2.200 54,000 116,660 2.1604 0.935 0.935 0.940 0.931 0.953 124,709 0.9355 0.47%
2013-05-24 0 2.150 2.150 2.210 2.150 2.200 166,000 362,360 2.1829 0.931 0.931 0.957 0.931 0.953 383,366 0.9452 -0.46%
2013-05-23 0 2.160 2.160 2.240 2.160 2.220 62,084 136,383 2.1967 0.935 0.935 0.970 0.935 0.961 143,379 0.9512 -4.42%
2013-05-22 0 2.260 2.230 2.280 2.210 2.300 90,000 202,460 2.2496 0.979 0.966 0.987 0.957 0.996 207,849 0.9741 2.26%
2013-05-21 0 2.210 2.210 2.270 2.190 2.210 52,000 114,060 2.1935 0.957 0.957 0.983 0.948 0.957 120,090 0.9498 0.91%
2013-05-20 0 2.190 2.160 2.270 2.150 2.250 92,000 200,740 2.1820 0.948 0.935 0.983 0.931 0.974 212,468 0.9448 -0.45%
2013-05-16 0 2.200 2.200 2.260 2.200 2.260 110,000 242,900 2.2082 0.953 0.953 0.979 0.953 0.979 254,038 0.9562 -2.22%
2013-05-15 0 2.250 2.200 2.250 2.170 2.250 302,000 663,760 2.1979 0.974 0.953 0.974 0.940 0.974 697,449 0.9517 5.14%
2013-05-14 0 2.140 2.140 2.200 2.140 2.400 444,000 974,300 2.1944 0.927 0.927 0.953 0.927 1.039 1,025,388 0.9502 0.00%
2013-05-13 0 2.140 2.120 2.180 2.140 2.140 74,000 158,360 2.1400 0.927 0.918 0.944 0.927 0.927 170,898 0.9266 -1.61%
2013-05-10 0 2.240 2.210 2.280 2.150 2.240 190,000 420,200 2.2116 0.942 0.929 0.959 0.904 0.942 451,906 0.9298 1.36%
2013-05-09 0 2.210 2.200 2.240 2.120 2.240 626,000 1,379,180 2.2032 0.929 0.925 0.942 0.891 0.942 1,488,910 0.9263 2.79%
2013-05-08 0 2.150 2.090 2.190 2.080 2.150 82,000 171,900 2.0963 0.904 0.879 0.921 0.875 0.904 195,033 0.8814 2.38%
2013-05-07 0 2.100 2.100 2.150 2.100 2.140 8,000 16,920 2.1150 0.883 0.883 0.904 0.883 0.900 19,028 0.8892 -1.87%
2013-05-06 0 2.140 2.090 2.150 2.130 2.140 24,000 51,340 2.1392 0.900 0.879 0.904 0.896 0.900 57,083 0.8994 1.90%
2013-05-03 0 2.100 2.100 2.110 2.100 2.100 12,000 25,200 2.1000 0.883 0.883 0.887 0.883 0.883 28,541 0.8829 -0.47%
2013-05-02 0 2.110 2.100 2.120 2.070 2.110 21,648 45,201 2.0880 0.887 0.883 0.891 0.870 0.887 51,489 0.8779 0.00%
2013-04-30 0 2.110 2.110 2.170 2.100 2.180 40,000 85,580 2.1395 0.887 0.887 0.912 0.883 0.917 95,138 0.8995 -0.47%
2013-04-29 0 2.120 2.080 2.180 2.100 2.120 10,000 21,040 2.1040 0.891 0.875 0.917 0.883 0.891 23,785 0.8846 0.95%
2013-04-26 0 2.100 2.090 2.110 2.050 2.100 825,483 1,718,118 2.0813 0.883 0.879 0.887 0.862 0.883 1,963,370 0.8751 0.96%
2013-04-25 0 2.080 2.080 2.130 2.060 2.120 146,000 303,360 2.0778 0.875 0.875 0.896 0.866 0.891 347,254 0.8736 -0.95%
2013-04-24 0 2.100 2.080 2.110 2.070 2.100 75,474 158,346 2.0980 0.883 0.875 0.887 0.870 0.883 179,511 0.8821 -1.41%
2013-04-23 0 2.130 2.060 2.130 2.150 2.150 20,000 42,900 2.1450 0.896 0.866 0.896 0.904 0.904 47,569 0.9018 0.00%
2013-04-22 0 2.130 2.070 2.130 - - 0 0 - 0.896 0.870 0.896 - - 0 - 0.00%
2013-04-19 0 2.130 2.090 2.140 2.090 2.130 16,000 33,680 2.1050 0.896 0.879 0.900 0.879 0.896 38,055 0.8850 3.40%
2013-04-18 0 2.060 2.060 2.110 2.060 2.100 97,278 203,101 2.0878 0.866 0.866 0.887 0.866 0.883 231,371 0.8778 -3.74%
2013-04-17 0 2.140 2.080 2.140 2.140 2.150 50,000 107,480 2.1496 0.900 0.875 0.900 0.900 0.904 118,923 0.9038 0.94%
2013-04-16 0 2.120 2.100 2.140 2.040 2.120 286,093 590,727 2.0648 0.891 0.883 0.900 0.858 0.891 680,458 0.8681 0.95%
2013-04-15 0 2.100 2.100 2.110 2.100 2.100 104,000 218,400 2.1000 0.883 0.883 0.887 0.883 0.883 247,359 0.8829 0.00%
2013-04-12 0 2.100 2.070 2.120 2.100 2.100 14,000 29,400 2.1000 0.883 0.870 0.891 0.883 0.883 33,298 0.8829 0.00%
2013-04-11 0 2.100 2.070 2.120 2.100 2.100 80,000 168,000 2.1000 0.883 0.870 0.891 0.883 0.883 190,276 0.8829 0.48%
2013-04-10 0 2.090 2.050 2.100 2.070 2.100 50,000 104,360 2.0872 0.879 0.862 0.883 0.870 0.883 118,923 0.8775 0.97%
2013-04-09 0 2.070 2.060 2.090 2.050 2.070 98,000 202,300 2.0643 0.870 0.866 0.879 0.862 0.870 233,088 0.8679 0.00%
2013-04-08 0 2.070 2.050 2.070 2.060 2.090 86,000 177,340 2.0621 0.870 0.862 0.870 0.866 0.879 204,547 0.8670 -0.48%
2013-04-05 0 2.080 2.010 2.080 2.050 2.080 166,000 344,260 2.0739 0.875 0.845 0.875 0.862 0.875 394,823 0.8719 -0.48%
2013-04-03 0 2.090 2.090 2.120 2.050 2.100 526,000 1,097,140 2.0858 0.879 0.879 0.891 0.862 0.883 1,251,065 0.8770 -0.48%
2013-04-02 0 2.100 2.100 2.150 2.050 2.100 38,000 78,900 2.0763 0.883 0.883 0.904 0.862 0.883 90,381 0.8730 -0.94%
2013-03-28 0 2.120 2.070 2.130 2.050 2.120 358,285 746,710 2.0841 0.891 0.870 0.896 0.862 0.891 852,163 0.8763 -0.93%
2013-03-27 0 2.140 2.080 2.140 - - 0 0 - 0.900 0.875 0.900 - - 0 - 0.00%
2013-03-26 0 2.140 2.110 2.140 2.070 2.140 406,852 844,726 2.0762 0.900 0.887 0.900 0.870 0.900 967,677 0.8729 1.42%
2013-03-25 0 2.110 2.110 2.250 2.050 2.100 22,000 45,600 2.0727 0.887 0.887 0.946 0.862 0.883 52,326 0.8715 1.44%
2013-03-22 0 2.080 2.050 2.120 2.020 2.080 78,000 161,000 2.0641 0.875 0.862 0.891 0.849 0.875 185,519 0.8678 -0.95%
2013-03-21 0 2.100 2.090 2.140 2.080 2.100 174,000 365,120 2.0984 0.883 0.879 0.900 0.875 0.883 413,850 0.8823 0.00%
2013-03-20 0 2.100 2.100 2.120 2.050 2.110 172,000 359,020 2.0873 0.883 0.883 0.891 0.862 0.887 409,093 0.8776 1.45%
2013-03-19 0 2.070 2.070 2.110 2.020 2.100 502,000 1,038,940 2.0696 0.870 0.870 0.887 0.849 0.883 1,193,982 0.8701 2.48%
2013-03-18 0 2.020 2.020 2.050 2.010 2.050 78,000 157,960 2.0251 0.849 0.849 0.862 0.845 0.862 185,519 0.8514 -4.27%
2013-03-15 0 2.110 2.110 2.140 2.090 2.160 350,000 739,240 2.1121 0.887 0.887 0.900 0.879 0.908 832,458 0.8880 -0.94%
2013-03-14 0 2.130 2.130 2.160 2.070 2.110 174,000 365,400 2.1000 0.896 0.896 0.908 0.870 0.887 413,850 0.8829 3.90%
2013-03-13 0 2.050 2.040 2.100 2.030 2.060 186,000 381,240 2.0497 0.862 0.858 0.883 0.853 0.866 442,392 0.8618 0.00%
2013-03-12 0 2.050 2.050 2.100 2.020 2.050 104,000 213,020 2.0483 0.862 0.862 0.883 0.849 0.862 247,359 0.8612 -0.49%
2013-03-11 0 2.060 2.030 2.100 2.020 2.070 116,000 239,040 2.0607 0.866 0.853 0.883 0.849 0.870 275,900 0.8664 -0.48%
2013-03-08 0 2.070 2.070 2.140 2.060 2.100 282,000 585,840 2.0774 0.870 0.870 0.900 0.866 0.883 670,723 0.8734 -0.48%
2013-03-07 0 2.080 2.080 2.190 2.060 2.060 16,000 32,960 2.0600 0.875 0.875 0.921 0.866 0.866 38,055 0.8661 -0.48%
2013-03-06 0 2.090 2.070 2.150 2.030 2.090 154,000 316,980 2.0583 0.879 0.870 0.904 0.853 0.879 366,281 0.8654 1.95%
2013-03-05 0 2.050 2.050 2.190 2.020 2.050 38,000 77,780 2.0468 0.862 0.862 0.921 0.849 0.862 90,381 0.8606 -0.49%
2013-03-04 0 2.060 2.050 2.100 2.050 2.130 308,000 637,820 2.0708 0.866 0.862 0.883 0.862 0.896 732,563 0.8707 -4.19%
2013-03-01 0 2.150 2.150 2.170 2.140 2.140 36,000 77,040 2.1400 0.904 0.904 0.912 0.900 0.900 85,624 0.8997 -1.38%
2013-02-28 0 2.180 2.170 2.180 2.140 2.180 122,000 263,220 2.1575 0.917 0.912 0.917 0.900 0.917 290,171 0.9071 1.87%
2013-02-27 0 2.140 2.140 2.200 - - 0 0 - 0.900 0.900 0.925 - - 0 - 0.47%
2013-02-26 0 2.130 2.130 2.150 2.130 2.360 178,855 388,166 2.1703 0.896 0.896 0.904 0.896 0.992 425,398 0.9125 -1.39%
2013-02-25 0 2.160 2.130 2.160 2.150 2.160 44,000 94,800 2.1545 0.908 0.896 0.908 0.904 0.908 104,652 0.9059 0.47%
2013-02-22 0 2.150 2.130 2.200 - - 0 0 - 0.904 0.896 0.925 - - 0 - 0.00%
2013-02-21 0 2.150 2.140 2.150 2.150 2.200 164,000 354,200 2.1598 0.904 0.900 0.904 0.904 0.925 390,066 0.9081 -2.27%
2013-02-20 0 2.200 2.200 2.380 2.200 2.200 20,000 44,000 2.2000 0.925 0.925 1.001 0.925 0.925 47,569 0.9250 0.00%
2013-02-19 0 2.200 2.200 2.340 - - 144 308 2.1389 0.925 0.925 0.984 - - 342 0.8993 0.00%
2013-02-18 0 2.200 2.200 2.240 2.180 2.180 30,000 65,400 2.1800 0.925 0.925 0.942 0.917 0.917 71,354 0.9166 0.46%
2013-02-15 0 2.190 2.190 2.220 2.180 2.180 14,000 30,520 2.1800 0.921 0.921 0.933 0.917 0.917 33,298 0.9166 -2.67%
2013-02-14 0 2.250 2.250 2.320 2.250 2.250 2,000 4,500 2.2500 0.946 0.946 0.975 0.946 0.946 4,757 0.9460 0.00%
2013-02-08 0 2.250 2.250 2.290 2.150 2.250 36,000 80,440 2.2344 0.946 0.946 0.963 0.904 0.946 85,624 0.9395 1.81%
2013-02-07 0 2.210 2.210 2.250 2.180 2.210 84,000 185,220 2.2050 0.929 0.929 0.946 0.917 0.929 199,790 0.9271 0.45%
2013-02-06 0 2.200 2.180 2.200 2.170 2.200 80,000 175,100 2.1888 0.925 0.917 0.925 0.912 0.925 190,276 0.9202 0.46%
2013-02-05 0 2.190 2.190 2.220 2.180 2.190 114,250 249,815 2.1866 0.921 0.921 0.933 0.917 0.921 271,738 0.9193 -2.23%
2013-02-04 0 2.240 2.210 2.240 2.200 2.300 266,951 606,473 2.2719 0.942 0.929 0.942 0.925 0.967 634,930 0.9552 1.82%
2013-02-01 0 2.200 2.200 2.260 2.190 2.250 38,000 83,520 2.1979 0.925 0.925 0.950 0.921 0.946 90,381 0.9241 0.00%
2013-01-31 0 2.200 2.200 2.210 2.190 2.210 92,000 202,900 2.2054 0.925 0.925 0.929 0.921 0.929 218,817 0.9273 -2.22%
2013-01-30 0 2.250 2.250 2.300 2.230 2.320 30,000 67,940 2.2647 0.946 0.946 0.967 0.938 0.975 71,354 0.9522 0.00%
2013-01-29 0 2.250 2.200 2.310 - - 0 0 - 0.946 0.925 0.971 - - 0 - 0.00%
2013-01-28 0 2.250 2.250 2.280 2.250 2.320 152,000 346,600 2.2803 0.946 0.946 0.959 0.946 0.975 361,524 0.9587 -1.75%
2013-01-25 0 2.290 2.290 2.300 2.280 2.300 562,000 1,284,660 2.2859 0.963 0.963 0.967 0.959 0.967 1,336,689 0.9611 0.44%
2013-01-24 0 2.280 2.250 2.280 2.280 2.310 222,000 506,680 2.2823 0.959 0.946 0.959 0.959 0.971 528,016 0.9596 0.00%
2013-01-23 0 2.280 2.250 2.280 2.220 2.280 330,917 741,299 2.2401 0.959 0.946 0.959 0.933 0.959 787,070 0.9418 3.17%
2013-01-22 0 2.210 2.210 2.220 2.120 2.220 754,000 1,624,080 2.1540 0.929 0.929 0.933 0.891 0.933 1,793,351 0.9056 1.84%
2013-01-21 0 2.170 2.190 2.200 2.150 2.150 80,000 172,000 2.1500 0.912 0.921 0.925 0.904 0.904 190,276 0.9040 0.00%
2013-01-18 0 2.170 2.170 2.200 2.170 2.210 144,000 313,500 2.1771 0.912 0.912 0.925 0.912 0.929 342,497 0.9153 0.46%
2013-01-17 0 2.160 2.160 2.200 2.120 2.160 92,000 197,680 2.1487 0.908 0.908 0.925 0.891 0.908 218,817 0.9034 -2.26%
2013-01-16 0 2.210 2.160 2.210 2.210 2.230 47,837 105,883 2.2134 0.929 0.908 0.929 0.929 0.938 113,778 0.9306 -0.90%
2013-01-15 0 2.230 2.140 2.260 2.190 2.230 62,000 137,380 2.2158 0.938 0.900 0.950 0.921 0.938 147,464 0.9316 1.83%
2013-01-14 0 2.190 2.190 2.200 2.160 2.240 112,000 246,000 2.1964 0.921 0.921 0.925 0.908 0.942 266,386 0.9235 1.39%
2013-01-11 0 2.160 2.150 2.190 2.150 2.280 184,000 401,780 2.1836 0.908 0.904 0.921 0.904 0.959 437,635 0.9181 -5.26%
2013-01-10 0 2.280 2.200 2.280 2.230 2.320 100,000 229,620 2.2962 0.959 0.925 0.959 0.938 0.975 237,845 0.9654 0.44%
2013-01-09 0 2.270 2.270 2.280 2.210 2.350 144,000 323,820 2.2488 0.954 0.954 0.959 0.929 0.988 342,497 0.9455 3.18%
2013-01-08 0 2.200 2.200 2.250 2.200 2.260 34,000 76,400 2.2471 0.925 0.925 0.946 0.925 0.950 80,867 0.9448 -4.76%
2013-01-07 0 2.310 2.190 2.310 2.180 2.320 362,981 807,878 2.2257 0.971 0.921 0.971 0.917 0.975 863,332 0.9358 6.94%
2013-01-04 0 2.160 2.160 2.190 2.130 2.210 76,958 167,430 2.1756 0.908 0.908 0.921 0.896 0.929 183,041 0.9147 -1.37%
2013-01-03 0 2.190 2.150 2.190 2.100 2.220 346,000 757,820 2.1902 0.921 0.904 0.921 0.883 0.933 822,944 0.9209 1.86%
2013-01-02 0 2.150 2.150 2.160 2.010 2.190 642,000 1,383,120 2.1544 0.904 0.904 0.908 0.845 0.921 1,526,965 0.9058 -1.38%
2012-12-31 0 2.180 1.990 2.180 1.980 2.180 44,000 88,240 2.0055 0.917 0.837 0.917 0.832 0.917 104,652 0.8432 7.92%
2012-12-28 0 2.020 2.020 2.030 2.020 2.020 20,000 40,400 2.0200 0.849 0.849 0.853 0.849 0.849 47,569 0.8493 0.00%
2012-12-27 0 2.020 2.020 2.070 2.020 2.090 130,000 262,940 2.0226 0.849 0.849 0.870 0.849 0.879 309,199 0.8504 1.00%
2012-12-24 0 2.000 2.000 2.010 1.950 2.000 40,000 78,500 1.9625 0.841 0.841 0.845 0.820 0.841 95,138 0.8251 2.56%
2012-12-21 0 1.950 1.930 1.950 1.930 1.990 42,000 81,860 1.9490 0.820 0.811 0.820 0.811 0.837 99,895 0.8195 0.00%
2012-12-20 0 1.950 1.950 1.980 1.930 1.930 2,000 3,860 1.9300 0.820 0.820 0.832 0.811 0.811 4,757 0.8115 -2.01%
2012-12-19 0 1.990 1.960 1.990 1.940 1.990 246,000 480,140 1.9518 0.837 0.824 0.837 0.816 0.837 585,099 0.8206 2.58%
2012-12-18 0 1.940 1.940 1.990 1.940 2.010 454,000 885,400 1.9502 0.816 0.816 0.837 0.816 0.845 1,079,816 0.8200 -2.51%
2012-12-17 0 1.990 1.940 1.990 2.000 2.000 2,000 4,000 2.0000 0.837 0.816 0.837 0.841 0.841 4,757 0.8409 3.11%
2012-12-14 0 1.930 1.920 1.940 1.920 1.950 942,480 1,823,397 1.9347 0.811 0.807 0.816 0.807 0.820 2,241,642 0.8134 -1.03%
2012-12-13 0 1.950 1.950 2.000 1.950 2.020 100,240 198,860 1.9838 0.820 0.820 0.841 0.820 0.849 238,416 0.8341 -3.94%
2012-12-12 0 2.030 2.030 2.100 2.030 2.050 232,000 474,560 2.0455 0.853 0.853 0.883 0.853 0.862 551,800 0.8600 -0.49%
2012-12-11 0 2.040 2.040 2.070 2.040 2.120 358,000 747,180 2.0871 0.858 0.858 0.870 0.858 0.891 851,485 0.8775 0.99%
2012-12-10 0 2.020 2.020 2.060 1.960 2.060 198,028 395,226 1.9958 0.849 0.849 0.866 0.824 0.866 471,000 0.8391 6.32%
2012-12-07 0 1.900 1.900 1.940 1.890 1.920 66,000 125,140 1.8961 0.799 0.799 0.816 0.795 0.807 156,978 0.7972 -1.55%
2012-12-06 0 1.930 1.920 1.940 1.900 1.960 163,392 315,764 1.9326 0.811 0.807 0.816 0.799 0.824 388,620 0.8125 1.58%
2012-12-05 0 1.900 1.900 1.930 1.890 1.900 35,422 67,130 1.8951 0.799 0.799 0.811 0.795 0.799 84,249 0.7968 1.06%
2012-12-04 0 1.880 1.880 1.930 1.880 1.900 56,000 105,360 1.8814 0.790 0.790 0.811 0.790 0.799 133,193 0.7910 -0.53%
2012-12-03 0 1.890 1.880 1.900 1.880 1.900 12,879 24,394 1.8941 0.795 0.790 0.799 0.790 0.799 30,632 0.7964 -0.53%
2012-11-30 0 1.900 1.870 1.900 1.850 1.910 200,000 379,160 1.8958 0.799 0.786 0.799 0.778 0.803 475,690 0.7971 0.53%
2012-11-29 0 1.890 1.850 1.890 1.850 1.920 320,000 606,460 1.8952 0.795 0.778 0.795 0.778 0.807 761,104 0.7968 2.16%
2012-11-28 0 1.850 1.850 1.870 1.850 1.880 153,391 286,037 1.8648 0.778 0.778 0.786 0.778 0.790 364,833 0.7840 -1.60%
2012-11-27 0 1.880 1.850 1.880 1.850 1.900 32,000 59,960 1.8738 0.790 0.778 0.790 0.778 0.799 76,110 0.7878 1.62%
2012-11-26 0 1.850 1.850 1.860 1.820 1.850 142,556 261,989 1.8378 0.778 0.778 0.782 0.765 0.778 339,062 0.7727 0.54%
2012-11-23 0 1.840 1.830 1.840 1.830 1.850 66,000 121,980 1.8482 0.774 0.769 0.774 0.769 0.778 156,978 0.7771 0.55%
2012-11-22 0 1.830 1.830 1.860 1.800 1.830 72,000 131,180 1.8219 0.769 0.769 0.782 0.757 0.769 171,248 0.7660 0.55%
2012-11-21 0 1.820 1.800 1.820 1.810 1.820 36,000 65,180 1.8106 0.765 0.757 0.765 0.761 0.765 85,624 0.7612 1.11%
2012-11-20 0 1.800 1.780 1.820 1.800 1.820 84,000 151,280 1.8010 0.757 0.748 0.765 0.757 0.765 199,790 0.7572 -1.10%
2012-11-19 0 1.820 1.780 1.820 1.820 1.820 24,000 43,680 1.8200 0.765 0.748 0.765 0.765 0.765 57,083 0.7652 0.00%
2012-11-16 0 1.820 1.820 1.840 1.800 1.800 10,000 18,000 1.8000 0.765 0.765 0.774 0.757 0.757 23,785 0.7568 1.11%
2012-11-15 0 1.800 1.760 1.800 1.770 1.800 52,000 92,700 1.7827 0.757 0.740 0.757 0.744 0.757 123,679 0.7495 -1.10%
2012-11-14 0 1.820 1.800 1.830 1.820 1.820 30,000 54,600 1.8200 0.765 0.757 0.769 0.765 0.765 71,354 0.7652 1.11%
2012-11-13 0 1.800 1.770 1.830 1.800 1.800 50,000 90,000 1.8000 0.757 0.744 0.769 0.757 0.757 118,923 0.7568 0.00%
2012-11-12 0 1.800 1.800 1.860 1.800 1.810 32,000 57,640 1.8013 0.757 0.757 0.782 0.757 0.761 76,110 0.7573 0.00%
2012-11-09 0 1.800 1.790 1.830 1.800 1.840 100,000 181,980 1.8198 0.757 0.753 0.769 0.757 0.774 237,845 0.7651 -1.64%
2012-11-08 0 1.830 1.780 1.830 1.760 1.830 216,000 384,520 1.7802 0.769 0.748 0.769 0.740 0.769 513,745 0.7485 1.67%
2012-11-07 0 1.800 1.800 1.840 1.800 1.800 20,000 36,000 1.8000 0.757 0.757 0.774 0.757 0.757 47,569 0.7568 -2.17%
2012-11-06 0 1.840 1.810 1.850 - - 0 0 - 0.774 0.761 0.778 - - 0 - 0.00%
2012-11-05 0 1.840 1.820 1.840 1.810 1.850 340,000 620,060 1.8237 0.774 0.765 0.774 0.761 0.778 808,673 0.7668 0.00%
2012-11-02 0 1.840 1.810 1.840 1.820 1.840 22,000 40,160 1.8255 0.774 0.761 0.774 0.765 0.774 52,326 0.7675 2.22%
2012-11-01 0 1.800 1.790 1.830 1.800 1.820 178,093 321,643 1.8060 0.757 0.753 0.769 0.757 0.765 423,585 0.7593 -2.17%
2012-10-31 0 1.840 1.780 1.840 1.780 1.840 116,000 208,420 1.7967 0.774 0.748 0.774 0.748 0.774 275,900 0.7554 3.95%
2012-10-30 0 1.770 1.770 1.790 1.770 1.830 112,000 201,200 1.7964 0.744 0.744 0.753 0.744 0.769 266,386 0.7553 -0.56%
2012-10-29 0 1.780 1.770 1.780 1.780 1.780 140,000 249,200 1.7800 0.748 0.744 0.748 0.748 0.748 332,983 0.7484 -1.11%
2012-10-26 0 1.800 1.780 1.840 1.800 1.800 30,000 54,000 1.8000 0.757 0.748 0.774 0.757 0.757 71,354 0.7568 -0.55%
2012-10-25 0 1.810 1.810 1.850 1.810 1.850 126,000 232,260 1.8433 0.761 0.761 0.778 0.761 0.778 299,685 0.7750 -2.16%
2012-10-24 0 1.850 1.840 1.850 1.810 1.850 86,000 157,140 1.8272 0.778 0.774 0.778 0.761 0.778 204,547 0.7682 0.00%
2012-10-22 0 1.850 1.840 1.860 1.800 1.850 800,000 1,461,640 1.8271 0.778 0.774 0.782 0.757 0.778 1,902,760 0.7682 -4.15%
2012-10-19 0 1.930 1.800 1.930 1.770 1.930 298,000 532,360 1.7864 0.811 0.757 0.811 0.744 0.811 708,778 0.7511 7.22%
2012-10-18 0 1.800 1.770 1.800 1.780 1.830 414,000 743,140 1.7950 0.757 0.744 0.757 0.748 0.769 984,678 0.7547 0.56%
2012-10-17 0 1.790 1.790 1.800 1.790 1.860 196,000 355,380 1.8132 0.753 0.753 0.757 0.753 0.782 466,176 0.7623 -0.56%
2012-10-16 0 1.800 1.800 1.830 1.800 1.800 30,000 54,000 1.8000 0.757 0.757 0.769 0.757 0.757 71,354 0.7568 0.00%
2012-10-15 0 1.800 1.780 1.850 1.800 1.800 80,000 144,000 1.8000 0.757 0.748 0.778 0.757 0.757 190,276 0.7568 -1.64%
2012-10-12 0 1.830 1.790 1.830 1.800 1.830 12,000 21,660 1.8050 0.769 0.753 0.769 0.757 0.769 28,541 0.7589 1.10%
2012-10-11 0 1.810 1.810 1.850 1.800 1.850 76,000 139,300 1.8329 0.761 0.761 0.778 0.757 0.778 180,762 0.7706 0.56%
2012-10-10 0 1.800 1.800 1.850 1.780 1.890 62,136 114,376 1.8407 0.757 0.757 0.778 0.748 0.795 147,787 0.7739 0.00%
2012-10-09 0 1.800 1.800 1.850 1.780 1.800 9,500 16,930 1.7821 0.757 0.757 0.778 0.748 0.757 22,595 0.7493 0.00%
2012-10-08 0 1.800 1.800 1.840 1.800 1.800 238,000 428,400 1.8000 0.757 0.757 0.774 0.757 0.757 566,071 0.7568 -1.10%
2012-10-05 0 1.820 1.810 1.850 1.820 1.850 198,000 362,000 1.8283 0.765 0.761 0.778 0.765 0.778 470,933 0.7687 -0.55%
2012-10-04 0 1.830 1.820 1.840 1.800 1.840 360,528 658,188 1.8256 0.769 0.765 0.774 0.757 0.774 857,498 0.7676 0.00%
2012-10-03 0 1.830 1.820 1.860 1.820 1.840 202,000 369,860 1.8310 0.769 0.765 0.782 0.765 0.774 480,447 0.7698 -0.54%
2012-09-28 0 1.840 1.810 1.850 1.810 1.850 477,690 869,829 1.8209 0.774 0.761 0.778 0.761 0.778 1,136,162 0.7656 2.22%
2012-09-27 0 1.800 1.800 1.830 1.800 1.900 354,711 638,724 1.8007 0.757 0.757 0.769 0.757 0.799 843,662 0.7571 0.00%
2012-09-26 0 1.800 1.800 1.830 1.800 1.870 4,000 7,340 1.8350 0.757 0.757 0.769 0.757 0.786 9,514 0.7715 -1.64%
2012-09-25 0 1.830 1.830 1.860 1.800 1.830 43,388 78,669 1.8132 0.769 0.769 0.782 0.757 0.769 103,196 0.7623 1.67%
2012-09-24 0 1.800 1.800 1.850 1.800 1.800 534,000 961,200 1.8000 0.757 0.757 0.778 0.757 0.757 1,270,092 0.7568 -1.64%
2012-09-21 0 1.830 1.830 1.840 1.800 1.870 706,000 1,294,680 1.8338 0.769 0.769 0.774 0.757 0.786 1,679,186 0.7710 2.23%
2012-09-20 0 1.790 1.790 1.830 1.780 1.800 764,490 1,365,002 1.7855 0.753 0.753 0.769 0.748 0.757 1,818,301 0.7507 -1.65%
2012-09-19 0 1.820 1.800 1.830 1.750 1.820 3,061,670 5,442,277 1.7776 0.765 0.757 0.769 0.736 0.765 7,282,029 0.7474 4.00%
2012-09-18 0 1.750 1.750 1.790 1.730 1.770 286,000 499,580 1.7468 0.736 0.736 0.753 0.727 0.744 680,237 0.7344 -1.13%
2012-09-17 0 1.770 1.770 1.800 - - 0 0 - 0.744 0.744 0.757 - - 0 - 2.31%
2012-09-14 0 1.730 1.730 1.760 1.730 1.760 520,000 907,040 1.7443 0.727 0.727 0.740 0.727 0.740 1,236,794 0.7334 1.76%
2012-09-13 0 1.700 1.700 1.720 1.700 1.700 25,100 42,615 1.6978 0.715 0.715 0.723 0.715 0.715 59,699 0.7138 -0.58%
2012-09-12 0 1.710 1.710 1.740 1.700 1.760 681,225 1,161,465 1.7050 0.719 0.719 0.732 0.715 0.740 1,620,260 0.7168 -1.16%
2012-09-11 0 1.730 1.710 1.730 1.700 1.730 814,098 1,403,904 1.7245 0.727 0.719 0.727 0.715 0.727 1,936,291 0.7250 0.00%
2012-09-10 0 1.730 1.710 1.730 1.710 1.730 637,174 1,090,631 1.7117 0.727 0.719 0.727 0.719 0.727 1,515,487 0.7197 0.00%
2012-09-07 0 1.730 1.710 1.730 1.670 1.730 678,000 1,154,900 1.7034 0.727 0.719 0.727 0.702 0.727 1,612,589 0.7162 1.76%
2012-09-06 0 1.700 1.670 1.710 1.640 1.700 92,000 154,900 1.6837 0.715 0.702 0.719 0.690 0.715 218,817 0.7079 5.59%
2012-09-05 0 1.610 1.600 1.640 1.600 1.610 64,000 102,540 1.6022 0.677 0.673 0.690 0.673 0.677 152,221 0.6736 0.62%
2012-09-04 0 1.600 1.610 1.670 1.600 1.600 6,783 10,829 1.5965 0.673 0.677 0.702 0.673 0.673 16,133 0.6712 -1.84%
2012-09-03 0 1.630 1.600 1.680 - - 0 0 - 0.685 0.673 0.706 - - 0 - 0.00%
2012-08-31 0 1.630 1.600 1.630 1.550 1.670 256,000 407,800 1.5930 0.685 0.673 0.685 0.652 0.702 608,883 0.6698 -1.21%
2012-08-30 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.706 - - 0 - 0.00%
2012-08-29 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.706 - - 0 - 0.61%
2012-08-28 0 1.640 1.640 1.680 1.640 1.640 38,000 62,320 1.6400 0.690 0.690 0.706 0.690 0.690 90,381 0.6895 0.00%
2012-08-27 0 1.640 1.640 1.650 1.640 1.660 286,400 472,928 1.6513 0.690 0.690 0.694 0.690 0.698 681,188 0.6943 -1.80%
2012-08-24 0 1.670 1.650 1.680 - - 0 0 - 0.702 0.694 0.706 - - 0 - 0.00%
2012-08-23 0 1.670 1.670 1.680 1.650 1.670 64,000 105,680 1.6513 0.702 0.702 0.706 0.694 0.702 152,221 0.6943 0.00%
2012-08-22 0 1.670 1.670 1.680 1.650 1.650 34,000 56,100 1.6500 0.702 0.702 0.706 0.694 0.694 80,867 0.6937 0.00%
2012-08-21 0 1.670 1.630 1.690 1.670 1.690 108,000 181,180 1.6776 0.702 0.685 0.711 0.702 0.711 256,873 0.7053 0.00%
2012-08-20 0 1.670 1.650 1.670 1.650 1.680 54,000 89,220 1.6522 0.702 0.694 0.702 0.694 0.706 128,436 0.6947 1.21%
2012-08-17 0 1.650 1.650 1.680 - - 0 0 - 0.694 0.694 0.706 - - 0 - 0.00%
2012-08-16 0 1.650 1.650 1.680 1.650 1.680 28,000 46,740 1.6693 0.694 0.694 0.706 0.694 0.706 66,597 0.7018 -1.20%
2012-08-15 0 1.670 1.610 1.670 1.650 1.670 34,000 56,140 1.6512 0.702 0.677 0.702 0.694 0.702 80,867 0.6942 -0.60%
2012-08-14 0 1.680 1.650 1.680 - - 0 0 - 0.706 0.694 0.706 - - 0 - 0.00%
2012-08-13 0 1.680 1.650 1.680 - - 0 0 - 0.706 0.694 0.706 - - 0 - 0.00%
2012-08-10 0 1.680 1.650 1.690 1.680 1.680 12,000 20,160 1.6800 0.706 0.694 0.711 0.706 0.706 28,541 0.7063 0.00%
2012-08-09 0 1.680 1.650 1.690 1.670 1.680 4,000 6,700 1.6750 0.706 0.694 0.711 0.702 0.706 9,514 0.7042 0.60%
2012-08-08 0 1.670 1.650 1.690 1.650 1.700 60,000 99,860 1.6643 0.702 0.694 0.711 0.694 0.715 142,707 0.6998 -1.18%
2012-08-07 0 1.690 1.650 1.690 1.700 1.700 42,783 72,564 1.6961 0.711 0.694 0.711 0.715 0.715 101,757 0.7131 1.20%
2012-08-06 0 1.670 1.630 1.670 1.630 1.670 102,000 166,340 1.6308 0.702 0.685 0.702 0.685 0.702 242,602 0.6857 0.60%
2012-08-03 0 1.660 1.630 1.660 1.630 1.660 23,135 38,210 1.6516 0.698 0.685 0.698 0.685 0.698 55,025 0.6944 1.84%
2012-08-02 0 1.630 1.630 1.650 1.630 1.650 112,000 184,220 1.6448 0.685 0.685 0.694 0.685 0.694 266,386 0.6916 -4.12%
2012-08-01 0 1.700 1.660 1.700 1.700 1.720 40,000 68,640 1.7160 0.715 0.698 0.715 0.715 0.723 95,138 0.7215 0.59%
2012-07-31 0 1.690 1.640 1.700 1.630 1.690 266,000 444,800 1.6722 0.711 0.690 0.715 0.685 0.711 632,668 0.7031 0.60%
2012-07-30 0 1.680 1.660 1.700 1.680 1.680 114,000 191,520 1.6800 0.706 0.698 0.715 0.706 0.706 271,143 0.7063 -1.18%
2012-07-27 0 1.700 1.620 1.690 1.590 1.700 164,000 261,280 1.5932 0.715 0.681 0.711 0.669 0.715 390,066 0.6698 6.92%
2012-07-26 0 1.590 1.570 1.620 - - 0 0 - 0.669 0.660 0.681 - - 0 - 0.00%
2012-07-25 0 1.590 1.590 1.640 1.590 1.590 58,000 92,220 1.5900 0.669 0.669 0.690 0.669 0.669 137,950 0.6685 0.00%
2012-07-24 0 1.590 1.590 1.670 1.590 1.630 32,000 51,460 1.6081 0.669 0.669 0.702 0.669 0.685 76,110 0.6761 -2.45%
2012-07-23 0 1.630 1.590 1.670 - - 0 0 - 0.685 0.669 0.702 - - 0 - 0.00%
2012-07-20 0 1.630 1.630 1.670 1.630 1.680 49,855 82,443 1.6537 0.685 0.685 0.702 0.685 0.706 118,578 0.6953 -1.21%
2012-07-19 0 1.650 1.650 1.680 1.650 1.700 110,000 186,500 1.6955 0.694 0.694 0.706 0.694 0.715 261,630 0.7128 2.48%
2012-07-18 0 1.610 1.610 1.700 1.600 1.630 82,000 131,560 1.6044 0.677 0.677 0.715 0.673 0.685 195,033 0.6746 -1.23%
2012-07-17 0 1.630 1.620 1.670 1.610 1.700 111,448 184,796 1.6581 0.685 0.681 0.702 0.677 0.715 265,073 0.6972 -4.12%
2012-07-16 0 1.700 1.610 1.700 1.600 1.700 54,000 86,800 1.6074 0.715 0.677 0.715 0.673 0.715 128,436 0.6758 5.59%
2012-07-13 0 1.610 1.610 1.670 1.600 1.660 22,000 36,400 1.6545 0.677 0.677 0.702 0.673 0.698 52,326 0.6956 -3.01%
2012-07-12 0 1.660 1.600 1.660 1.600 1.680 54,000 90,040 1.6674 0.698 0.673 0.698 0.673 0.706 128,436 0.7010 3.75%
2012-07-11 0 1.600 1.590 1.660 1.600 1.600 10,000 16,000 1.6000 0.673 0.669 0.698 0.673 0.673 23,785 0.6727 0.00%
2012-07-10 0 1.600 1.600 1.680 1.580 1.680 40,000 64,840 1.6210 0.673 0.673 0.706 0.664 0.706 95,138 0.6815 1.27%
2012-07-09 0 1.580 1.580 1.680 1.580 1.600 16,000 25,560 1.5975 0.664 0.664 0.706 0.664 0.673 38,055 0.6717 -1.25%
2012-07-06 0 1.600 1.600 1.640 1.580 1.640 640,000 1,039,840 1.6248 0.673 0.673 0.690 0.664 0.690 1,522,208 0.6831 0.00%
2012-07-05 0 1.600 1.600 1.630 1.600 1.600 450,000 720,000 1.6000 0.673 0.673 0.685 0.673 0.673 1,070,303 0.6727 -2.44%
2012-07-04 0 1.640 1.640 1.660 1.620 1.660 142,403 232,068 1.6297 0.690 0.690 0.698 0.681 0.698 338,698 0.6852 0.00%
2012-07-03 0 1.640 1.610 1.650 - - 0 0 - 0.690 0.677 0.694 - - 0 - 0.00%
2012-06-29 0 1.640 1.610 1.690 - - 4,061 6,816 1.6784 0.690 0.677 0.711 - - 9,659 0.7057 0.00%
2012-06-28 0 1.640 1.640 1.680 1.600 1.690 177,276 297,517 1.6783 0.690 0.690 0.706 0.673 0.711 421,642 0.7056 -1.20%
2012-06-27 0 1.660 1.650 1.720 1.640 1.660 120,000 197,980 1.6498 0.698 0.694 0.723 0.690 0.698 285,414 0.6937 2.47%
2012-06-26 0 1.620 1.560 1.640 1.610 1.620 120,000 194,200 1.6183 0.681 0.656 0.690 0.677 0.681 285,414 0.6804 3.85%
2012-06-25 0 1.560 1.560 1.630 1.560 1.560 110,000 171,600 1.5600 0.656 0.656 0.685 0.656 0.656 261,630 0.6559 -1.27%
2012-06-22 0 1.580 1.580 1.590 1.540 1.590 812,835 1,255,880 1.5451 0.664 0.664 0.669 0.647 0.669 1,933,287 0.6496 0.00%
2012-06-21 0 1.580 1.580 1.590 1.580 1.610 232,000 368,780 1.5896 0.664 0.664 0.669 0.664 0.677 551,800 0.6683 0.00%
2012-06-20 0 1.580 1.580 1.590 1.580 1.610 281,607 448,322 1.5920 0.664 0.664 0.669 0.664 0.677 669,788 0.6693 -2.47%
2012-06-19 0 1.620 1.580 1.620 1.580 1.620 258,000 411,320 1.5943 0.681 0.664 0.681 0.664 0.681 613,640 0.6703 1.25%
2012-06-18 0 1.600 1.580 1.600 1.570 1.600 220,000 349,500 1.5886 0.673 0.664 0.673 0.660 0.673 523,259 0.6679 2.56%
2012-06-15 0 1.560 1.560 1.580 1.550 1.570 272,000 424,460 1.5605 0.656 0.656 0.664 0.652 0.660 646,938 0.6561 2.63%
2012-06-14 0 1.520 1.520 1.540 1.510 1.590 606,000 934,720 1.5424 0.639 0.639 0.647 0.635 0.669 1,441,341 0.6485 -1.30%
2012-06-13 0 1.540 1.540 1.590 1.500 1.540 166,000 252,900 1.5235 0.647 0.647 0.669 0.631 0.647 394,823 0.6405 2.67%
2012-06-12 0 1.500 1.500 1.530 1.450 1.500 172,000 255,200 1.4837 0.631 0.631 0.643 0.610 0.631 409,093 0.6238 2.74%
2012-06-11 0 1.460 1.460 1.490 1.460 1.490 172,000 254,020 1.4769 0.614 0.614 0.626 0.614 0.626 409,093 0.6209 -2.01%
2012-06-08 0 1.490 1.480 1.510 1.480 1.520 55,286 82,680 1.4955 0.626 0.622 0.635 0.622 0.639 131,495 0.6288 1.36%
2012-06-07 0 1.470 1.460 1.500 1.460 1.470 30,000 43,900 1.4633 0.618 0.614 0.631 0.614 0.618 71,354 0.6152 0.00%
2012-06-06 0 1.470 1.460 1.470 1.470 1.470 10,000 14,700 1.4700 0.618 0.614 0.618 0.618 0.618 23,785 0.6180 3.52%
2012-06-05 0 1.420 1.420 1.450 1.420 1.460 312,000 446,100 1.4298 0.597 0.597 0.610 0.597 0.614 742,076 0.6012 0.71%
2012-06-04 0 1.410 1.410 1.440 1.410 1.440 56,000 80,520 1.4379 0.593 0.593 0.605 0.593 0.605 133,193 0.6045 -2.76%
2012-06-01 0 1.450 1.450 1.480 1.440 1.520 851,867 1,248,837 1.4660 0.610 0.610 0.622 0.605 0.639 2,026,123 0.6164 -0.68%
2012-05-31 0 1.460 1.450 1.460 1.420 1.620 2,728,209 4,147,883 1.5204 0.614 0.610 0.614 0.597 0.681 6,488,909 0.6392 -10.43%
2012-05-30 0 1.630 1.610 1.650 1.560 1.630 557,298 897,084 1.6097 0.685 0.677 0.694 0.656 0.685 1,325,505 0.6768 -1.81%
2012-05-29 0 1.660 1.630 1.660 1.610 1.660 209,595 343,776 1.6402 0.698 0.685 0.698 0.677 0.698 498,511 0.6896 1.84%
2012-05-28 0 1.630 1.620 1.660 1.610 1.630 198,345 321,165 1.6192 0.685 0.681 0.698 0.677 0.685 471,754 0.6808 0.62%
2012-05-25 0 1.620 1.620 1.700 1.600 1.680 460,000 750,300 1.6311 0.681 0.681 0.715 0.673 0.706 1,094,087 0.6858 -3.57%
2012-05-24 0 1.680 1.630 1.680 1.620 1.680 76,000 125,060 1.6455 0.706 0.685 0.706 0.681 0.706 180,762 0.6918 0.00%
2012-05-23 0 1.680 1.650 1.670 1.600 1.680 326,000 530,000 1.6258 0.706 0.694 0.702 0.673 0.706 775,375 0.6835 1.82%
2012-05-22 0 1.650 1.650 1.750 1.640 1.660 72,000 119,440 1.6589 0.694 0.694 0.736 0.690 0.698 171,248 0.6975 -2.94%
2012-05-21 0 1.700 1.670 1.700 1.660 1.750 217,615 367,732 1.6898 0.715 0.702 0.715 0.698 0.736 517,586 0.7105 2.41%
2012-05-18 0 1.660 1.660 1.740 1.660 1.660 14,000 23,240 1.6600 0.698 0.698 0.732 0.698 0.698 33,298 0.6979 0.00%
2012-05-17 0 1.660 1.660 1.740 - - 0 0 - 0.698 0.698 0.732 - - 0 - 0.00%
2012-05-16 0 1.660 1.660 1.740 1.660 1.750 94,000 157,660 1.6772 0.698 0.698 0.732 0.698 0.736 223,574 0.7052 0.00%
2012-05-15 0 1.660 1.660 1.770 1.660 1.660 62,000 102,920 1.6600 0.698 0.698 0.744 0.698 0.698 147,464 0.6979 -1.19%
2012-05-14 0 1.680 1.680 1.780 - - 0 0 - 0.706 0.706 0.748 - - 0 - 0.60%
2012-05-11 0 1.710 1.710 1.750 1.710 1.710 2,000 3,420 1.7100 0.702 0.702 0.719 0.702 0.702 4,871 0.7021 0.00%
2012-05-10 0 1.710 1.710 1.790 1.710 1.750 100,000 174,740 1.7474 0.702 0.702 0.735 0.702 0.719 243,542 0.7175 -2.29%
2012-05-09 0 1.750 1.740 1.770 1.750 1.750 20,000 35,000 1.7500 0.719 0.714 0.727 0.719 0.719 48,708 0.7186 0.00%
2012-05-08 0 1.750 1.750 1.780 1.740 1.750 54,000 94,440 1.7489 0.719 0.719 0.731 0.714 0.719 131,513 0.7181 0.57%
2012-05-07 0 1.740 1.740 1.810 1.740 1.800 236,000 419,400 1.7771 0.714 0.714 0.743 0.714 0.739 574,759 0.7297 -1.14%
2012-05-04 0 1.760 1.760 1.790 1.750 1.790 78,000 138,080 1.7703 0.723 0.723 0.735 0.719 0.735 189,963 0.7269 -2.76%
2012-05-03 0 1.810 1.780 1.810 - - 0 0 - 0.743 0.731 0.743 - - 0 - -0.55%
2012-05-02 0 1.820 1.790 1.830 1.760 1.840 186,000 329,180 1.7698 0.747 0.735 0.751 0.723 0.756 452,988 0.7267 1.11%
2012-04-30 0 1.800 1.740 1.840 1.800 1.800 8,000 14,400 1.8000 0.739 0.714 0.756 0.739 0.739 19,483 0.7391 -1.10%
2012-04-27 0 1.820 1.790 1.820 1.820 1.820 42,000 76,440 1.8200 0.747 0.735 0.747 0.747 0.747 102,288 0.7473 0.00%
2012-04-26 0 1.820 1.800 1.840 1.800 1.820 40,000 72,400 1.8100 0.747 0.739 0.756 0.739 0.747 97,417 0.7432 1.11%
2012-04-25 0 1.800 1.780 1.800 1.770 1.800 64,000 113,400 1.7719 0.739 0.731 0.739 0.727 0.739 155,867 0.7275 1.12%
2012-04-24 0 1.780 1.770 1.860 1.780 1.820 110,000 198,200 1.8018 0.731 0.727 0.764 0.731 0.747 267,896 0.7398 -4.30%
2012-04-23 0 1.860 1.740 1.890 1.780 1.860 208,000 373,280 1.7946 0.764 0.714 0.776 0.731 0.764 506,567 0.7369 3.91%
2012-04-20 0 1.790 1.770 1.820 1.790 1.800 200,000 359,000 1.7950 0.735 0.727 0.747 0.735 0.739 487,084 0.7370 0.00%
2012-04-19 0 1.790 1.790 1.800 1.780 1.820 208,000 375,000 1.8029 0.735 0.735 0.739 0.731 0.747 506,567 0.7403 -1.65%
2012-04-18 0 1.820 1.820 1.850 1.820 1.820 34,000 61,880 1.8200 0.747 0.747 0.760 0.747 0.747 82,804 0.7473 1.11%
2012-04-17 0 1.800 1.800 1.840 1.800 1.800 70,000 126,000 1.8000 0.739 0.739 0.756 0.739 0.739 170,479 0.7391 0.00%
2012-04-16 0 1.800 1.790 1.820 1.800 1.800 112,876 203,141 1.7997 0.739 0.735 0.747 0.739 0.739 274,900 0.7390 -0.55%
2012-04-13 0 1.810 1.800 1.820 1.790 1.830 266,000 480,580 1.8067 0.743 0.739 0.747 0.735 0.751 647,821 0.7418 0.56%
2012-04-12 0 1.800 1.800 1.820 1.780 1.820 312,000 565,400 1.8122 0.739 0.739 0.747 0.731 0.747 759,851 0.7441 4.05%
2012-04-11 0 1.730 1.730 1.760 1.700 1.700 20,000 34,000 1.7000 0.710 0.710 0.723 0.698 0.698 48,708 0.6980 -3.35%
2012-04-10 0 1.790 1.750 1.790 1.740 1.790 14,000 24,560 1.7543 0.735 0.719 0.735 0.714 0.735 34,096 0.7203 2.87%
2012-04-05 0 1.740 1.720 1.820 1.700 1.820 92,000 160,540 1.7450 0.714 0.706 0.747 0.698 0.747 224,059 0.7165 -1.14%
2012-04-03 0 1.760 1.760 1.790 1.710 1.810 100,000 174,420 1.7442 0.723 0.723 0.735 0.702 0.743 243,542 0.7162 2.92%
2012-04-02 0 1.710 1.710 1.750 1.660 1.710 20,000 33,460 1.6730 0.702 0.702 0.719 0.682 0.702 48,708 0.6869 -2.29%
2012-03-30 0 1.750 1.750 1.780 1.700 1.810 196,000 346,700 1.7689 0.719 0.719 0.731 0.698 0.743 477,342 0.7263 2.94%
2012-03-29 0 1.700 1.700 1.730 1.700 1.700 72,000 122,400 1.7000 0.698 0.698 0.710 0.698 0.698 175,350 0.6980 0.00%
2012-03-28 0 1.700 1.700 1.740 1.700 1.730 302,000 514,500 1.7036 0.698 0.698 0.714 0.698 0.710 735,497 0.6995 -1.73%
2012-03-27 0 1.730 1.730 1.770 1.710 1.730 35,113 60,649 1.7273 0.710 0.710 0.727 0.702 0.710 85,515 0.7092 1.17%
2012-03-26 0 1.710 1.710 1.730 1.700 1.720 614,154 1,050,574 1.7106 0.702 0.702 0.710 0.698 0.706 1,495,722 0.7024 -1.16%
2012-03-23 0 1.730 1.730 1.750 1.730 1.770 306,000 535,340 1.7495 0.710 0.710 0.719 0.710 0.727 745,238 0.7183 -2.26%
2012-03-22 0 1.770 1.770 1.830 1.770 1.830 104,000 190,080 1.8277 0.727 0.727 0.751 0.727 0.751 253,284 0.7505 0.00%
2012-03-21 0 1.770 1.760 1.780 1.760 1.780 156,000 275,740 1.7676 0.727 0.723 0.731 0.723 0.731 379,925 0.7258 0.57%
2012-03-20 0 1.760 1.760 1.830 1.760 1.760 8,000 14,080 1.7600 0.723 0.723 0.751 0.723 0.723 19,483 0.7227 -4.35%
2012-03-19 0 1.840 1.770 1.840 1.780 1.840 308,000 471,310 1.5302 0.756 0.727 0.756 0.731 0.756 750,109 0.6283 4.55%
2012-03-16 0 1.760 1.800 1.820 1.740 1.920 3,470,000 6,231,530 1.7958 0.723 0.739 0.747 0.714 0.788 8,450,904 0.7374 -7.37%
2012-03-15 0 1.900 1.900 1.920 1.850 1.950 710,980 1,352,702 1.9026 0.780 0.780 0.788 0.760 0.801 1,731,534 0.7812 -4.52%
2012-03-14 0 1.990 1.990 2.000 1.990 2.000 364,000 727,740 1.9993 0.817 0.817 0.821 0.817 0.821 886,492 0.8209 0.00%
2012-03-13 0 1.990 1.990 2.050 1.980 2.040 736,000 1,488,400 2.0223 0.817 0.817 0.842 0.813 0.838 1,792,468 0.8304 -1.00%
2012-03-12 0 2.010 2.010 2.030 2.010 2.040 178,000 360,440 2.0249 0.825 0.825 0.834 0.825 0.838 433,505 0.8315 -1.47%
2012-03-09 0 2.040 2.040 2.100 2.030 2.120 108,000 220,600 2.0426 0.838 0.838 0.862 0.834 0.870 263,025 0.8387 0.49%
2012-03-08 0 2.030 2.030 2.110 - - 0 0 - 0.834 0.834 0.866 - - 0 - 0.00%
2012-03-07 0 2.030 2.030 2.100 - - 0 0 - 0.834 0.834 0.862 - - 0 - 0.00%
2012-03-06 0 2.030 2.020 2.090 2.010 2.060 40,000 81,220 2.0305 0.834 0.829 0.858 0.825 0.846 97,417 0.8337 -4.69%
2012-03-05 0 2.130 2.080 2.140 - - 0 0 - 0.875 0.854 0.879 - - 0 - 0.00%
2012-03-02 0 2.130 2.120 2.130 2.080 2.130 58,000 121,720 2.0986 0.875 0.870 0.875 0.854 0.875 141,254 0.8617 4.41%
2012-03-01 0 2.040 2.040 2.060 2.030 2.080 90,000 183,880 2.0431 0.838 0.838 0.846 0.834 0.854 219,188 0.8389 -2.39%
2012-02-29 0 2.090 2.090 2.130 2.060 2.130 156,000 322,200 2.0654 0.858 0.858 0.875 0.846 0.875 379,925 0.8481 -2.79%
2012-02-28 0 2.150 2.100 2.160 2.030 2.160 222,000 463,880 2.0895 0.883 0.862 0.887 0.834 0.887 540,663 0.8580 1.90%
2012-02-27 0 2.110 2.110 2.150 2.100 2.160 266,000 561,620 2.1114 0.866 0.866 0.883 0.862 0.887 647,821 0.8669 -3.21%
2012-02-24 0 2.180 2.130 2.200 2.180 2.190 44,000 96,160 2.1855 0.895 0.875 0.903 0.895 0.899 107,158 0.8974 -0.46%
2012-02-23 0 2.190 2.190 2.240 2.180 2.250 252,000 557,160 2.2110 0.899 0.899 0.920 0.895 0.924 613,726 0.9078 1.39%
2012-02-22 0 2.160 2.160 2.180 2.100 2.200 560,183 1,215,733 2.1702 0.887 0.887 0.895 0.862 0.903 1,364,280 0.8911 1.41%
2012-02-21 0 2.130 2.130 2.150 2.080 2.140 124,000 264,580 2.1337 0.875 0.875 0.883 0.854 0.879 301,992 0.8761 1.43%
2012-02-20 0 2.100 2.100 2.140 2.100 2.150 557,384 1,171,603 2.1020 0.862 0.862 0.879 0.862 0.883 1,357,464 0.8631 1.94%
2012-02-17 0 2.060 2.060 2.080 2.060 2.080 1,058,000 2,198,180 2.0777 0.846 0.846 0.854 0.846 0.854 2,576,673 0.8531 -0.96%
2012-02-16 0 2.080 2.060 2.090 2.080 2.080 98,000 203,840 2.0800 0.854 0.846 0.858 0.854 0.854 238,671 0.8541 -0.48%
2012-02-15 0 2.090 2.080 2.090 2.060 2.100 204,000 424,380 2.0803 0.858 0.854 0.858 0.846 0.862 496,825 0.8542 1.95%
2012-02-14 0 2.050 2.050 2.080 2.040 2.100 64,000 132,360 2.0681 0.842 0.842 0.854 0.838 0.862 155,867 0.8492 -0.49%
2012-02-13 0 2.060 2.060 2.100 2.050 2.060 24,000 49,340 2.0558 0.846 0.846 0.862 0.842 0.846 58,450 0.8441 0.98%
2012-02-10 0 2.040 2.040 2.080 2.040 2.130 262,000 552,160 2.1075 0.838 0.838 0.854 0.838 0.875 638,080 0.8653 -4.23%
2012-02-09 0 2.130 2.090 2.130 2.030 2.130 707,384 1,450,923 2.0511 0.875 0.858 0.875 0.834 0.875 1,722,776 0.8422 3.40%
2012-02-08 0 2.060 2.020 2.050 1.990 2.090 1,180,000 2,395,160 2.0298 0.846 0.829 0.842 0.817 0.858 2,873,794 0.8334 0.49%
2012-02-07 0 2.050 2.020 2.050 2.020 2.050 50,000 101,720 2.0344 0.842 0.829 0.842 0.829 0.842 121,771 0.8353 1.49%
2012-02-06 0 2.020 2.020 2.100 2.020 2.100 273,512 558,579 2.0422 0.829 0.829 0.862 0.829 0.862 666,116 0.8386 0.00%
2012-02-03 0 2.020 2.020 2.080 2.020 2.080 54,000 109,440 2.0267 0.829 0.829 0.854 0.829 0.854 131,513 0.8322 -2.88%
2012-02-02 0 2.080 2.020 2.080 2.040 2.080 126,000 257,980 2.0475 0.854 0.829 0.854 0.838 0.854 306,863 0.8407 4.00%
2012-02-01 0 2.000 2.000 2.050 2.000 2.050 136,000 277,200 2.0382 0.821 0.821 0.842 0.821 0.842 331,217 0.8369 -2.44%
2012-01-31 0 2.050 1.930 2.060 1.930 2.060 40,000 78,660 1.9665 0.842 0.792 0.846 0.792 0.846 97,417 0.8075 6.77%
2012-01-30 0 1.920 1.920 2.020 1.920 1.920 6,000 11,520 1.9200 0.788 0.788 0.829 0.788 0.788 14,613 0.7884 -6.34%
2012-01-27 0 2.050 2.010 2.050 2.000 2.050 60,000 122,000 2.0333 0.842 0.825 0.842 0.821 0.842 146,125 0.8349 2.50%
2012-01-26 0 2.000 2.000 2.040 1.900 2.000 44,000 86,000 1.9545 0.821 0.821 0.838 0.780 0.821 107,158 0.8026 5.82%
2012-01-20 0 1.890 1.830 1.930 1.830 1.930 36,000 68,880 1.9133 0.776 0.751 0.792 0.751 0.792 87,675 0.7856 -0.53%
2012-01-19 0 1.900 1.880 1.900 1.850 1.900 254,000 475,620 1.8725 0.780 0.772 0.780 0.760 0.780 618,596 0.7689 3.26%
2012-01-18 0 1.840 1.810 1.860 1.840 1.840 110,000 202,400 1.8400 0.756 0.743 0.764 0.756 0.756 267,896 0.7555 0.55%
2012-01-17 0 1.830 1.830 1.850 1.810 1.890 46,000 85,340 1.8552 0.751 0.751 0.760 0.743 0.776 112,029 0.7618 -0.54%
2012-01-16 0 1.840 1.800 1.840 1.850 1.850 30,000 55,500 1.8500 0.756 0.739 0.756 0.760 0.760 73,063 0.7596 -0.54%
2012-01-13 0 1.850 1.800 1.850 1.800 1.850 200,000 361,480 1.8074 0.760 0.739 0.760 0.739 0.760 487,084 0.7421 1.09%
2012-01-12 0 1.830 1.830 1.880 1.790 1.880 920,000 1,681,500 1.8277 0.751 0.751 0.772 0.735 0.772 2,240,585 0.7505 1.67%
2012-01-11 0 1.800 1.800 1.860 1.790 1.850 750,000 1,378,520 1.8380 0.739 0.739 0.764 0.735 0.760 1,826,564 0.7547 0.00%
2012-01-10 0 1.800 1.800 1.830 1.790 1.830 492,210 885,989 1.8000 0.739 0.739 0.751 0.735 0.751 1,198,738 0.7391 1.69%
2012-01-09 0 1.770 1.760 1.820 1.750 1.770 250,000 441,500 1.7660 0.727 0.723 0.747 0.719 0.727 608,855 0.7251 0.00%
2012-01-06 0 1.770 1.770 1.820 1.760 1.780 1,034,626 1,833,089 1.7717 0.727 0.727 0.747 0.723 0.731 2,519,748 0.7275 -1.67%
2012-01-05 0 1.800 1.800 1.820 1.780 1.820 1,108,000 1,992,900 1.7986 0.739 0.739 0.747 0.731 0.747 2,698,444 0.7385 1.12%
2012-01-04 0 1.780 1.780 1.830 1.780 1.780 400,000 712,000 1.7800 0.731 0.731 0.751 0.731 0.731 974,168 0.7309 0.00%
2012-01-03 0 1.780 1.780 1.830 1.780 1.850 540,000 984,080 1.8224 0.731 0.731 0.751 0.731 0.760 1,315,126 0.7483 -2.73%
2011-12-30 0 1.830 1.770 1.840 1.740 1.830 24,000 41,940 1.7475 0.751 0.727 0.756 0.714 0.751 58,450 0.7175 3.39%
2011-12-29 0 1.770 1.760 1.800 1.770 1.800 6,000 10,740 1.7900 0.727 0.723 0.739 0.727 0.739 14,613 0.7350 -2.75%
2011-12-28 0 1.820 1.820 1.830 1.810 1.850 258,000 479,740 1.8595 0.747 0.747 0.751 0.743 0.760 628,338 0.7635 2.82%
2011-12-23 0 1.770 1.760 1.820 1.760 1.810 247,762 444,585 1.7944 0.727 0.723 0.747 0.723 0.743 603,404 0.7368 2.31%
2011-12-22 0 1.730 1.730 1.820 1.730 1.820 293,162 510,383 1.7410 0.710 0.710 0.747 0.710 0.747 713,972 0.7148 -1.70%
2011-12-21 0 1.760 1.760 1.810 1.700 1.800 114,000 196,920 1.7274 0.723 0.723 0.743 0.698 0.739 277,638 0.7093 0.57%
2011-12-20 0 1.750 1.700 1.820 - - 0 0 - 0.719 0.698 0.747 - - 0 - 0.00%
2011-12-19 0 1.750 1.740 1.750 1.740 1.750 32,168 56,208 1.7473 0.719 0.714 0.719 0.714 0.719 78,343 0.7175 -1.13%
2011-12-16 0 1.770 1.770 1.820 1.750 1.820 370,000 654,860 1.7699 0.727 0.727 0.747 0.719 0.747 901,105 0.7267 2.31%
2011-12-15 0 1.730 1.720 1.780 1.720 1.800 210,000 364,080 1.7337 0.710 0.706 0.731 0.706 0.739 511,438 0.7119 -1.70%
2011-12-14 0 1.760 1.760 1.800 1.750 1.800 380,000 669,020 1.7606 0.723 0.723 0.739 0.719 0.739 925,459 0.7229 0.57%
2011-12-13 0 1.750 1.750 1.790 1.740 1.780 378,000 665,420 1.7604 0.719 0.719 0.735 0.714 0.731 920,588 0.7228 -1.69%
2011-12-12 0 1.780 1.780 1.840 - - 0 0 - 0.731 0.731 0.756 - - 0 - 0.00%
2011-12-09 0 1.780 1.770 1.820 1.780 1.820 253,624 454,500 1.7920 0.731 0.727 0.747 0.731 0.747 617,681 0.7358 -1.66%
2011-12-08 0 1.810 1.800 1.830 1.800 1.850 241,421 441,871 1.8303 0.743 0.739 0.751 0.739 0.760 587,961 0.7515 -2.16%
2011-12-07 0 1.850 1.810 1.870 1.780 1.860 74,957 136,772 1.8247 0.760 0.743 0.768 0.731 0.764 182,552 0.7492 3.35%
2011-12-06 0 1.790 1.790 1.810 1.790 1.820 362,000 652,120 1.8014 0.735 0.735 0.743 0.735 0.747 881,622 0.7397 -1.65%
2011-12-05 0 1.820 1.810 1.820 1.780 1.850 952,595 1,730,319 1.8164 0.747 0.743 0.747 0.731 0.760 2,319,968 0.7458 0.00%
2011-12-02 0 1.820 1.820 1.860 1.790 1.860 897,171 1,624,572 1.8108 0.747 0.747 0.764 0.735 0.764 2,184,987 0.7435 -3.19%
2011-12-01 0 1.880 1.870 1.880 1.800 1.880 394,070 722,382 1.8331 0.772 0.768 0.772 0.739 0.772 959,726 0.7527 5.03%
2011-11-30 0 1.790 1.790 1.820 1.780 1.820 561,907 1,006,556 1.7913 0.735 0.735 0.747 0.731 0.747 1,368,479 0.7355 -0.56%
2011-11-29 0 1.800 1.800 1.820 1.790 1.850 802,000 1,446,520 1.8036 0.739 0.739 0.747 0.735 0.760 1,953,206 0.7406 0.00%
2011-11-28 0 1.800 1.770 1.830 1.800 1.830 42,000 76,080 1.8114 0.739 0.727 0.751 0.739 0.751 102,288 0.7438 -0.55%
2011-11-25 0 1.810 1.760 1.830 1.810 1.840 1,110,000 2,016,480 1.8166 0.743 0.723 0.751 0.743 0.756 2,703,315 0.7459 -2.69%
2011-11-24 0 1.860 1.880 1.890 1.770 1.900 791,472 1,436,041 1.8144 0.764 0.772 0.776 0.727 0.780 1,927,566 0.7450 3.33%
2011-11-23 0 1.800 1.800 1.840 1.760 1.840 632,408 1,138,916 1.8009 0.739 0.739 0.756 0.723 0.756 1,540,178 0.7395 -0.55%
2011-11-22 0 1.810 1.800 1.820 1.800 1.810 158,000 284,840 1.8028 0.743 0.739 0.747 0.739 0.743 384,796 0.7402 -1.09%
2011-11-21 0 1.830 1.810 1.830 1.760 1.840 276,000 500,480 1.8133 0.751 0.743 0.751 0.723 0.756 672,176 0.7446 1.67%
2011-11-18 0 1.800 1.800 1.860 1.800 1.880 982,000 1,823,200 1.8566 0.739 0.739 0.764 0.739 0.772 2,391,581 0.7623 -5.26%
2011-11-17 0 1.900 1.900 1.920 1.860 1.910 856,000 1,623,420 1.8965 0.780 0.780 0.788 0.764 0.784 2,084,719 0.7787 -1.04%
2011-11-16 0 1.920 1.890 1.900 1.880 1.920 660,000 1,251,100 1.8956 0.788 0.776 0.780 0.772 0.788 1,607,376 0.7783 -0.52%
2011-11-15 0 1.930 1.920 1.950 1.900 1.960 730,000 1,403,860 1.9231 0.792 0.788 0.801 0.780 0.805 1,777,856 0.7896 -1.53%
2011-11-14 0 1.960 1.920 1.970 1.920 1.960 174,000 338,320 1.9444 0.805 0.788 0.809 0.788 0.805 423,763 0.7984 2.62%
2011-11-11 0 1.910 1.890 1.930 1.890 1.930 268,000 512,940 1.9140 0.784 0.776 0.792 0.776 0.792 652,692 0.7859 1.06%
2011-11-10 0 1.890 1.890 1.900 1.880 1.940 260,000 495,800 1.9069 0.776 0.776 0.780 0.772 0.797 633,209 0.7830 -3.57%
2011-11-09 0 1.960 1.910 1.980 1.900 1.960 302,000 583,780 1.9330 0.805 0.784 0.813 0.780 0.805 735,497 0.7937 0.00%
2011-11-08 0 1.960 1.960 1.980 1.940 1.970 322,000 631,120 1.9600 0.805 0.805 0.813 0.797 0.809 784,205 0.8048 -1.51%
2011-11-07 0 1.990 1.960 1.990 1.950 2.000 300,000 594,440 1.9815 0.817 0.805 0.817 0.801 0.821 730,626 0.8136 3.11%
2011-11-04 0 1.930 1.910 2.030 1.800 1.930 212,000 395,360 1.8649 0.792 0.784 0.834 0.739 0.792 516,309 0.7657 4.32%
2011-11-03 0 1.850 1.840 1.850 1.750 1.850 392,000 707,900 1.8059 0.760 0.756 0.760 0.719 0.760 954,684 0.7415 4.52%
2011-11-02 0 1.770 1.770 1.780 1.700 1.880 542,000 943,920 1.7415 0.727 0.727 0.731 0.698 0.772 1,319,997 0.7151 -6.84%
2011-11-01 0 1.900 1.550 1.950 1.900 1.910 114,000 216,840 1.9021 0.780 0.636 0.801 0.780 0.784 277,638 0.7810 -0.52%
2011-10-31 0 1.910 1.910 1.950 1.910 2.000 114,000 221,980 1.9472 0.784 0.784 0.801 0.784 0.821 277,638 0.7995 -4.50%
2011-10-28 0 2.000 1.990 2.000 2.000 2.030 134,000 270,780 2.0207 0.821 0.817 0.821 0.821 0.834 326,346 0.8297 -0.99%
2011-10-27 0 2.020 2.010 2.020 2.010 2.020 146,000 293,760 2.0121 0.829 0.825 0.829 0.825 0.829 355,571 0.8262 4.12%
2011-10-26 0 1.940 1.930 2.010 1.910 2.020 84,000 168,320 2.0038 0.797 0.792 0.825 0.784 0.829 204,575 0.8228 -3.96%
2011-10-25 0 2.020 1.930 2.020 1.910 2.050 142,000 281,860 1.9849 0.829 0.792 0.829 0.784 0.842 345,829 0.8150 1.00%
2011-10-24 0 2.000 1.890 2.000 1.900 2.000 18,000 34,960 1.9422 0.821 0.776 0.821 0.780 0.821 43,838 0.7975 5.82%
2011-10-21 0 1.890 1.890 1.900 1.850 1.950 146,000 273,300 1.8719 0.776 0.776 0.780 0.760 0.801 355,571 0.7686 -3.08%
2011-10-20 0 1.950 1.900 1.990 - - 0 0 - 0.801 0.780 0.817 - - 0 - 0.00%
2011-10-19 0 1.950 1.950 1.960 1.950 1.950 20,000 39,000 1.9500 0.801 0.801 0.805 0.801 0.801 48,708 0.8007 0.00%
2011-10-18 0 1.950 1.850 1.950 - - 0 0 - 0.801 0.760 0.801 - - 0 - -2.50%
2011-10-17 0 2.000 1.980 2.000 1.990 2.000 336,000 669,060 1.9913 0.821 0.813 0.821 0.817 0.821 818,301 0.8176 1.01%
2011-10-14 0 1.980 1.920 1.990 - - 0 0 - 0.813 0.788 0.817 - - 0 - 0.00%
2011-10-13 0 1.980 1.960 1.980 1.960 2.000 262,000 519,880 1.9843 0.813 0.805 0.813 0.805 0.821 638,080 0.8148 1.02%
2011-10-12 0 1.960 1.900 1.960 1.970 1.980 58,025 114,864 1.9796 0.805 0.780 0.805 0.809 0.813 141,315 0.8128 5.95%
2011-10-11 0 1.850 1.780 1.940 1.780 1.850 64,000 117,000 1.8281 0.760 0.731 0.797 0.731 0.760 155,867 0.7506 2.78%
2011-10-10 0 1.800 1.710 1.810 1.690 1.820 101,388 181,598 1.7911 0.739 0.702 0.743 0.694 0.747 246,922 0.7354 0.00%
2011-10-07 0 1.800 1.800 1.830 1.800 1.830 84,000 151,800 1.8071 0.739 0.739 0.751 0.739 0.751 204,575 0.7420 -1.10%
2011-10-06 0 1.820 1.810 1.820 1.650 1.820 172,000 308,040 1.7909 0.747 0.743 0.747 0.678 0.747 418,892 0.7354 11.66%
2011-10-04 0 1.630 1.630 1.790 1.600 1.700 138,000 226,260 1.6396 0.669 0.669 0.735 0.657 0.698 336,088 0.6732 -4.12%
2011-10-03 0 1.700 1.650 1.810 1.690 1.710 210,000 357,200 1.7010 0.698 0.678 0.743 0.694 0.702 511,438 0.6984 -8.60%
2011-09-30 0 1.860 1.770 1.860 1.770 1.860 674,000 1,224,160 1.8163 0.764 0.727 0.764 0.727 0.764 1,641,472 0.7458 0.54%
2011-09-28 0 1.850 1.810 1.850 1.810 1.880 48,000 88,620 1.8463 0.760 0.743 0.760 0.743 0.772 116,900 0.7581 -1.60%
2011-09-27 0 1.880 1.830 1.890 1.800 1.900 46,000 85,520 1.8591 0.772 0.751 0.776 0.739 0.780 112,029 0.7634 4.44%
2011-09-26 0 1.800 1.740 1.800 1.580 1.850 81,901 143,985 1.7580 0.739 0.714 0.739 0.649 0.760 199,463 0.7219 -4.26%
2011-09-23 0 1.880 1.820 1.880 1.780 1.880 234,000 419,560 1.7930 0.772 0.747 0.772 0.731 0.772 569,888 0.7362 1.08%
2011-09-22 0 1.860 1.860 1.910 1.860 2.010 904,000 1,738,360 1.9230 0.764 0.764 0.784 0.764 0.825 2,201,619 0.7896 -4.62%
2011-09-21 0 1.950 1.950 2.010 1.850 2.010 8,000 15,420 1.9275 0.801 0.801 0.825 0.760 0.825 19,483 0.7914 -2.99%
2011-09-20 0 2.010 2.010 2.080 2.000 2.050 180,000 361,620 2.0090 0.825 0.825 0.854 0.821 0.842 438,375 0.8249 -3.83%
2011-09-19 0 2.090 2.050 2.150 2.040 2.150 830,000 1,740,800 2.0973 0.858 0.842 0.883 0.838 0.883 2,021,398 0.8612 -0.95%
2011-09-16 0 2.110 2.110 2.190 2.020 2.500 718,000 1,485,200 2.0685 0.866 0.866 0.899 0.829 1.027 1,748,631 0.8494 5.50%
2011-09-15 0 2.000 2.000 2.010 2.000 2.100 878,000 1,765,440 2.0108 0.821 0.821 0.825 0.821 0.862 2,138,298 0.8256 -0.50%
2011-09-14 0 2.010 1.960 2.010 1.950 2.040 580,000 1,162,640 2.0046 0.825 0.805 0.825 0.801 0.838 1,412,543 0.8231 -0.99%
2011-09-12 0 2.030 2.020 2.080 2.010 2.180 777,659 1,627,203 2.0924 0.834 0.829 0.854 0.825 0.895 1,893,925 0.8592 -10.57%
2011-09-09 0 2.270 2.270 2.430 2.230 2.440 784,000 1,766,960 2.2538 0.932 0.932 0.998 0.916 1.002 1,909,368 0.9254 0.44%
2011-09-08 0 2.260 2.250 2.350 2.250 2.270 352,000 794,680 2.2576 0.928 0.924 0.965 0.924 0.932 857,267 0.9270 -1.31%
2011-09-07 0 2.290 2.250 2.300 2.230 2.330 254,000 574,700 2.2626 0.940 0.924 0.944 0.916 0.957 618,596 0.9290 1.78%
2011-09-06 0 2.250 2.210 2.290 2.170 2.290 32,000 70,680 2.2088 0.924 0.907 0.940 0.891 0.940 77,933 0.9069 0.45%
2011-09-05 0 2.240 2.200 2.290 2.220 2.300 66,000 147,900 2.2409 0.920 0.903 0.940 0.912 0.944 160,738 0.9201 -5.88%
2011-09-02 0 2.380 2.300 2.380 2.290 2.410 14,000 32,520 2.3229 0.977 0.944 0.977 0.940 0.990 34,096 0.9538 -0.42%
2011-09-01 0 2.390 2.380 2.480 2.350 2.520 48,000 117,560 2.4492 0.981 0.977 1.018 0.965 1.035 116,900 1.0056 -5.91%
2011-08-31 0 2.540 2.780 2.840 2.340 2.540 112,000 268,160 2.3943 1.043 1.141 1.166 0.961 1.043 272,767 0.9831 11.40%
2011-08-30 0 2.280 2.220 2.280 2.200 2.280 100,000 222,340 2.2234 0.936 0.912 0.936 0.903 0.936 243,542 0.9129 2.70%
2011-08-29 0 2.220 2.210 2.280 2.200 2.220 752,200 1,669,292 2.2192 0.912 0.907 0.936 0.903 0.912 1,831,922 0.9112 0.45%
2011-08-26 0 2.210 2.210 2.250 2.200 2.250 159,351 354,079 2.2220 0.907 0.907 0.924 0.903 0.924 388,086 0.9124 -0.90%
2011-08-25 0 2.230 2.230 2.260 2.210 2.250 312,000 696,240 2.2315 0.916 0.916 0.928 0.907 0.924 759,851 0.9163 -0.89%
2011-08-24 0 2.250 2.250 2.270 2.250 2.270 134,000 301,740 2.2518 0.924 0.924 0.932 0.924 0.932 326,346 0.9246 -0.88%
2011-08-23 0 2.270 2.270 2.300 2.220 2.270 278,000 624,000 2.2446 0.932 0.932 0.944 0.912 0.932 677,046 0.9217 0.00%
2011-08-22 0 2.270 2.220 2.270 2.200 2.450 602,000 1,389,780 2.3086 0.932 0.912 0.932 0.903 1.006 1,466,122 0.9479 -9.56%
2011-08-19 0 2.510 2.510 2.540 2.510 2.540 84,000 211,940 2.5231 1.031 1.031 1.043 1.031 1.043 204,575 1.0360 -4.56%
2011-08-18 0 2.630 2.530 2.640 2.530 2.630 66,000 170,240 2.5794 1.080 1.039 1.084 1.039 1.080 160,738 1.0591 1.54%
2011-08-17 0 2.590 2.540 2.600 2.560 2.600 40,000 103,400 2.5850 1.063 1.043 1.068 1.051 1.068 97,417 1.0614 -0.38%
2011-08-16 0 2.600 2.600 2.650 2.580 2.650 46,000 120,140 2.6117 1.068 1.068 1.088 1.059 1.088 112,029 1.0724 0.00%
2011-08-15 0 2.600 2.620 2.630 2.520 2.620 314,000 804,700 2.5627 1.068 1.076 1.080 1.035 1.076 764,722 1.0523 2.77%
2011-08-12 0 2.530 2.530 2.570 2.530 2.610 204,000 526,880 2.5827 1.039 1.039 1.055 1.039 1.072 496,825 1.0605 -2.32%
2011-08-11 0 2.590 2.590 2.600 2.560 2.600 102,000 264,160 2.5898 1.063 1.063 1.068 1.051 1.068 248,413 1.0634 -0.38%
2011-08-10 0 2.600 2.600 2.610 2.520 2.620 678,000 1,759,780 2.5955 1.068 1.068 1.072 1.035 1.076 1,651,214 1.0657 4.42%
2011-08-09 0 2.490 2.450 2.500 2.410 2.500 704,000 1,726,740 2.4528 1.022 1.006 1.027 0.990 1.027 1,714,535 1.0071 -3.49%
2011-08-08 0 2.580 2.510 2.580 2.510 2.600 288,644 732,537 2.5379 1.059 1.031 1.059 1.031 1.068 702,969 1.0421 -3.01%
2011-08-05 0 2.660 2.560 2.660 2.580 2.740 556,555 1,480,458 2.6600 1.092 1.051 1.092 1.059 1.125 1,355,445 1.0922 -3.97%
2011-08-04 0 2.770 2.710 2.770 2.670 2.770 382,000 1,045,880 2.7379 1.137 1.113 1.137 1.096 1.137 930,330 1.1242 2.97%
2011-08-03 0 2.690 2.690 2.730 2.680 2.680 20,000 53,600 2.6800 1.105 1.105 1.121 1.100 1.100 48,708 1.1004 -2.18%
2011-08-02 0 2.750 2.700 2.750 - - 0 0 - 1.129 1.109 1.129 - - 0 - 0.00%
2011-08-01 0 2.750 2.700 2.780 2.700 2.780 163,433 445,477 2.7257 1.129 1.109 1.141 1.109 1.141 398,028 1.1192 0.00%
2011-07-29 0 2.750 2.730 2.770 2.710 2.760 64,915 177,563 2.7353 1.129 1.121 1.137 1.113 1.133 158,095 1.1231 0.73%
2011-07-28 0 2.730 2.700 2.720 2.700 2.770 237,456 643,547 2.7102 1.121 1.109 1.117 1.109 1.137 578,305 1.1128 -1.44%
2011-07-27 0 2.770 2.710 2.770 2.700 2.780 56,000 154,780 2.7639 1.137 1.113 1.137 1.109 1.141 136,383 1.1349 -0.72%
2011-07-26 0 2.790 2.740 2.790 2.730 2.800 134,000 374,300 2.7933 1.146 1.125 1.146 1.121 1.150 326,346 1.1469 1.82%
2011-07-25 0 2.740 2.730 2.740 2.700 2.740 196,000 532,080 2.7147 1.125 1.121 1.125 1.109 1.125 477,342 1.1147 0.37%
2011-07-22 0 2.730 2.720 2.730 2.680 2.730 396,000 1,071,500 2.7058 1.121 1.117 1.121 1.100 1.121 964,426 1.1110 0.37%
2011-07-21 0 2.720 2.700 2.720 2.700 2.770 122,000 331,960 2.7210 1.117 1.109 1.117 1.109 1.137 297,121 1.1173 -0.73%
2011-07-20 0 2.740 2.720 2.750 2.720 2.750 130,000 355,620 2.7355 1.125 1.117 1.129 1.117 1.129 316,604 1.1232 0.74%
2011-07-19 0 2.720 2.720 2.730 2.700 2.750 134,000 364,040 2.7167 1.117 1.117 1.121 1.109 1.129 326,346 1.1155 0.00%
2011-07-18 0 2.720 2.680 2.720 2.690 2.730 62,000 167,200 2.6968 1.117 1.100 1.117 1.105 1.121 150,996 1.1073 0.37%
2011-07-15 0 2.710 2.690 2.740 2.680 2.710 33,650 90,410 2.6868 1.113 1.105 1.125 1.100 1.113 81,952 1.1032 0.00%
2011-07-14 0 2.710 2.710 2.740 2.700 2.740 184,000 498,840 2.7111 1.113 1.113 1.125 1.109 1.125 448,117 1.1132 -0.73%
2011-07-13 0 2.730 2.730 2.790 2.710 2.780 218,000 596,820 2.7377 1.121 1.121 1.146 1.113 1.141 530,921 1.1241 1.11%
2011-07-12 0 2.700 2.650 2.780 2.700 2.750 182,000 494,920 2.7193 1.109 1.088 1.141 1.109 1.129 443,246 1.1166 -3.57%
2011-07-11 0 2.800 2.750 2.800 2.800 2.810 120,000 336,660 2.8055 1.150 1.129 1.150 1.150 1.154 292,250 1.1520 0.36%
2011-07-08 0 2.790 2.790 2.850 2.790 2.890 176,000 493,660 2.8049 1.146 1.146 1.170 1.146 1.187 428,634 1.1517 -3.46%
2011-07-07 0 2.890 2.840 2.890 2.730 2.890 364,000 1,019,330 2.8004 1.187 1.166 1.187 1.121 1.187 886,492 1.1498 3.58%
2011-07-06 0 2.790 2.720 2.800 2.710 2.800 198,000 540,630 2.7305 1.146 1.117 1.150 1.113 1.150 482,213 1.1211 -0.36%
2011-07-05 0 2.800 2.730 2.820 2.780 2.820 20,000 56,040 2.8020 1.150 1.121 1.158 1.141 1.158 48,708 1.1505 0.72%
2011-07-04 0 2.780 2.760 2.780 2.660 2.780 194,002 534,505 2.7552 1.141 1.133 1.141 1.092 1.141 472,476 1.1313 2.96%
2011-06-30 0 2.700 2.680 2.780 2.630 2.720 196,000 526,800 2.6878 1.109 1.100 1.141 1.080 1.117 477,342 1.1036 1.12%
2011-06-29 0 2.670 2.650 2.680 2.630 2.690 102,000 270,340 2.6504 1.096 1.088 1.100 1.080 1.105 248,413 1.0883 0.00%
2011-06-28 0 2.670 2.660 2.680 2.650 2.690 110,000 292,320 2.6575 1.096 1.092 1.100 1.088 1.105 267,896 1.0912 1.14%
2011-06-27 0 2.640 2.640 2.650 2.620 2.660 162,000 429,580 2.6517 1.084 1.084 1.088 1.076 1.092 394,538 1.0888 0.76%
2011-06-24 0 2.620 2.620 2.660 2.610 2.660 82,000 215,540 2.6285 1.076 1.076 1.092 1.072 1.092 199,704 1.0793 0.38%
2011-06-23 0 2.610 2.610 2.660 2.600 2.690 58,000 153,980 2.6548 1.072 1.072 1.092 1.068 1.105 141,254 1.0901 0.38%
2011-06-22 0 2.600 2.600 2.630 2.600 2.610 118,000 307,260 2.6039 1.068 1.068 1.080 1.068 1.072 287,379 1.0692 1.56%
2011-06-21 0 2.560 2.560 2.600 2.560 2.630 328,000 849,000 2.5884 1.051 1.051 1.068 1.051 1.080 798,817 1.0628 -2.29%
2011-06-20 0 2.620 2.620 2.650 2.600 2.750 170,000 451,160 2.6539 1.076 1.076 1.088 1.068 1.129 414,021 1.0897 -2.60%
2011-06-17 0 2.690 2.650 2.690 2.640 2.700 300,000 801,400 2.6713 1.105 1.088 1.105 1.084 1.109 730,626 1.0969 -0.74%
2011-06-16 0 2.710 2.670 2.710 2.650 2.710 184,000 491,960 2.6737 1.113 1.096 1.113 1.088 1.113 448,117 1.0978 0.00%
2011-06-15 0 2.710 2.690 2.710 2.660 2.730 452,000 1,219,240 2.6974 1.113 1.105 1.113 1.092 1.121 1,100,809 1.1076 -1.45%
2011-06-14 0 2.750 2.690 2.750 2.670 2.750 26,000 70,360 2.7062 1.129 1.105 1.129 1.096 1.129 63,321 1.1112 2.23%
2011-06-13 0 2.690 2.690 2.750 2.690 2.750 32,000 86,440 2.7013 1.105 1.105 1.129 1.105 1.129 77,933 1.1092 -0.74%
2011-06-10 0 2.710 2.700 2.750 2.710 2.750 17,907 48,813 2.7259 1.113 1.109 1.129 1.113 1.129 43,611 1.1193 -2.52%
2011-06-09 0 2.780 2.680 2.820 2.660 2.780 302,000 811,120 2.6858 1.141 1.100 1.158 1.092 1.141 735,497 1.1028 3.35%
2011-06-08 0 2.690 2.700 2.740 2.670 2.690 22,141 59,232 2.6752 1.105 1.109 1.125 1.096 1.105 53,923 1.0985 -0.37%
2011-06-07 0 2.700 2.700 2.740 2.660 2.740 732,000 1,973,820 2.6965 1.109 1.109 1.125 1.092 1.125 1,782,727 1.1072 0.00%
2011-06-03 0 2.700 2.690 2.740 2.700 2.810 746,000 2,041,640 2.7368 1.109 1.105 1.125 1.109 1.154 1,816,822 1.1237 -3.57%
2011-06-02 0 2.800 2.760 2.800 2.750 2.870 676,000 1,872,640 2.7702 1.150 1.133 1.150 1.129 1.178 1,646,343 1.1375 -1.75%
2011-06-01 0 2.850 2.840 2.890 2.820 2.850 120,000 340,140 2.8345 1.170 1.166 1.187 1.158 1.170 292,250 1.1639 -0.70%
2011-05-31 0 2.870 2.830 2.870 2.810 2.910 216,000 613,220 2.8390 1.178 1.162 1.178 1.154 1.195 526,050 1.1657 1.41%
2011-05-30 0 2.830 2.810 2.850 2.820 2.890 222,000 627,740 2.8277 1.162 1.154 1.170 1.158 1.187 540,663 1.1611 -2.08%
2011-05-27 0 2.890 2.810 2.890 2.810 2.900 258,000 742,960 2.8797 1.187 1.154 1.187 1.154 1.191 628,338 1.1824 2.85%
2011-05-26 0 2.870 2.870 2.890 2.870 2.870 12,000 34,440 2.8700 1.154 1.154 1.162 1.154 1.154 29,849 1.1538 -0.35%
2011-05-25 0 2.880 2.870 2.890 2.870 2.880 32,463 93,385 2.8767 1.158 1.154 1.162 1.154 1.158 80,749 1.1565 -0.69%
2011-05-24 0 2.900 2.880 2.900 2.870 2.930 298,000 859,840 2.8854 1.166 1.158 1.166 1.154 1.178 741,251 1.1600 -1.36%
2011-05-23 0 2.940 2.900 2.940 2.900 2.970 304,000 886,460 2.9160 1.182 1.166 1.182 1.166 1.194 756,176 1.1723 -0.34%
2011-05-20 0 2.950 2.880 2.950 2.900 2.950 1,124,000 3,264,800 2.9046 1.186 1.158 1.186 1.166 1.186 2,795,861 1.1677 1.03%
2011-05-19 0 2.920 2.910 2.940 2.860 2.920 84,000 243,920 2.9038 1.174 1.170 1.182 1.150 1.174 208,943 1.1674 1.04%
2011-05-18 0 2.890 2.860 2.890 2.860 2.890 8,000 22,940 2.8675 1.162 1.150 1.162 1.150 1.162 19,899 1.1528 -0.34%
2011-05-17 0 2.900 2.860 2.920 2.860 2.900 120,000 344,740 2.8728 1.166 1.150 1.174 1.150 1.166 298,490 1.1549 1.40%
2011-05-16 0 2.860 2.850 2.870 2.850 2.870 484,000 1,380,060 2.8514 1.150 1.146 1.154 1.146 1.154 1,203,912 1.1463 -0.35%
2011-05-13 0 2.870 2.850 2.870 2.830 2.870 38,000 108,500 2.8553 1.154 1.146 1.154 1.138 1.154 94,522 1.1479 0.00%
2011-05-12 0 2.870 2.850 2.870 2.840 2.870 44,000 125,820 2.8595 1.154 1.146 1.154 1.142 1.154 109,447 1.1496 0.35%
2011-05-11 0 2.860 2.860 2.870 2.860 2.880 174,550 499,649 2.8625 1.150 1.150 1.154 1.150 1.158 434,179 1.1508 0.35%
2011-05-09 0 2.850 2.850 2.860 2.840 2.850 50,000 142,400 2.8480 1.146 1.146 1.150 1.142 1.146 124,371 1.1450 -0.35%
2011-05-06 0 2.860 2.850 2.890 2.840 2.880 154,000 440,260 2.8588 1.150 1.146 1.162 1.142 1.158 383,063 1.1493 -1.04%
2011-05-05 0 2.890 2.860 2.890 2.850 2.890 198,000 565,980 2.8585 1.162 1.150 1.162 1.146 1.162 492,509 1.1492 0.35%
2011-05-04 0 2.880 2.840 2.880 2.820 2.890 482,000 1,378,440 2.8598 1.158 1.142 1.158 1.134 1.162 1,198,937 1.1497 0.00%
2011-05-03 0 2.880 2.880 2.890 2.880 2.900 558,000 1,612,380 2.8896 1.158 1.158 1.162 1.158 1.166 1,387,981 1.1617 -2.37%
2011-04-29 0 2.950 2.920 2.950 2.920 2.970 96,000 282,400 2.9417 1.186 1.174 1.186 1.174 1.194 238,792 1.1826 0.68%
2011-04-28 0 2.930 2.930 2.950 2.930 2.950 50,000 146,700 2.9340 1.178 1.178 1.186 1.178 1.186 124,371 1.1795 -0.68%
2011-04-27 0 2.950 2.940 2.950 2.930 2.980 636,000 1,874,300 2.9470 1.186 1.182 1.186 1.178 1.198 1,582,000 1.1848 -0.67%
2011-04-26 0 2.970 2.950 2.970 2.930 2.980 266,138 785,056 2.9498 1.194 1.186 1.194 1.178 1.198 661,997 1.1859 -0.67%
2011-04-21 0 2.990 2.970 2.980 2.950 2.990 568,000 1,685,900 2.9681 1.202 1.194 1.198 1.186 1.202 1,412,855 1.1933 0.34%
2011-04-20 0 2.980 2.950 3.000 2.940 2.990 716,000 2,126,780 2.9704 1.198 1.186 1.206 1.182 1.202 1,780,993 1.1942 1.02%
2011-04-19 0 2.950 2.930 2.950 2.920 2.980 312,000 915,120 2.9331 1.186 1.178 1.186 1.174 1.198 776,075 1.1792 -0.67%
2011-04-18 0 2.970 2.970 2.990 2.970 3.010 342,000 1,022,620 2.9901 1.194 1.194 1.202 1.194 1.210 850,698 1.2021 -1.98%
2011-04-15 0 3.030 3.020 3.030 2.980 3.030 860,000 2,583,060 3.0036 1.218 1.214 1.218 1.198 1.218 2,139,182 1.2075 1.00%
2011-04-14 0 3.000 2.960 3.000 2.960 3.010 326,000 976,620 2.9958 1.206 1.190 1.206 1.190 1.210 810,899 1.2044 0.67%
2011-04-13 0 2.980 2.960 2.980 2.920 2.980 56,000 165,340 2.9525 1.198 1.190 1.198 1.174 1.198 139,296 1.1870 2.05%
2011-04-12 0 2.920 2.920 2.960 2.910 2.970 226,000 660,920 2.9244 1.174 1.174 1.190 1.170 1.194 562,157 1.1757 -1.68%
2011-04-11 0 2.970 2.960 2.970 2.940 2.990 92,000 272,640 2.9635 1.194 1.190 1.194 1.182 1.202 228,843 1.1914 0.00%
2011-04-08 0 2.970 2.970 3.010 2.970 3.020 176,185 528,376 2.9990 1.194 1.194 1.210 1.194 1.214 438,246 1.2057 -1.66%
2011-04-07 0 3.020 3.000 3.020 2.970 3.040 204,000 612,200 3.0010 1.214 1.206 1.214 1.194 1.222 507,434 1.2065 0.67%
2011-04-06 0 3.000 2.970 3.000 2.970 3.030 364,000 1,096,900 3.0135 1.206 1.194 1.206 1.194 1.218 905,421 1.2115 -0.99%
2011-04-04 0 3.030 3.030 3.040 2.970 3.040 344,000 1,042,780 3.0313 1.218 1.218 1.222 1.194 1.222 855,673 1.2187 -0.33%
2011-04-01 0 3.040 3.030 3.050 2.970 3.050 1,108,487 3,322,147 2.9970 1.222 1.218 1.226 1.194 1.226 2,757,274 1.2049 3.05%
2011-03-31 0 2.950 2.920 2.950 2.880 2.950 350,000 1,020,800 2.9166 1.186 1.174 1.186 1.158 1.186 870,597 1.1725 2.43%
2011-03-30 0 2.880 2.880 2.960 2.880 3.030 376,000 1,101,960 2.9307 1.158 1.158 1.190 1.158 1.218 935,270 1.1782 -3.68%
2011-03-29 0 2.990 2.920 2.990 2.930 2.990 826,110 2,460,908 2.9789 1.202 1.174 1.202 1.178 1.202 2,054,883 1.1976 2.05%
2011-03-28 0 2.930 2.930 2.990 2.930 2.990 72,000 215,000 2.9861 1.178 1.178 1.202 1.178 1.202 179,094 1.2005 -1.01%
2011-03-25 0 2.960 2.960 3.000 2.960 3.010 168,000 502,240 2.9895 1.190 1.190 1.206 1.190 1.210 417,887 1.2019 -1.99%
2011-03-24 0 3.020 2.960 3.020 2.980 3.030 115,320 346,680 3.0062 1.214 1.190 1.214 1.198 1.218 286,849 1.2086 2.03%
2011-03-23 0 2.960 2.960 2.990 2.950 3.000 100,000 298,240 2.9824 1.190 1.190 1.202 1.186 1.206 248,742 1.1990 -1.00%
2011-03-22 0 2.990 2.940 2.990 2.900 2.990 62,000 182,760 2.9477 1.202 1.182 1.202 1.166 1.202 154,220 1.1851 0.00%
2011-03-21 0 2.990 2.910 3.000 2.900 3.000 124,000 362,720 2.9252 1.202 1.170 1.206 1.166 1.206 308,440 1.1760 3.10%
2011-03-18 0 2.900 2.920 2.990 2.840 2.920 234,000 674,460 2.8823 1.166 1.174 1.202 1.142 1.174 582,056 1.1588 2.84%
2011-03-17 0 2.820 2.800 2.840 2.800 2.840 125,250 352,505 2.8144 1.134 1.126 1.142 1.126 1.142 311,549 1.1315 -1.05%
2011-03-16 0 2.850 2.840 2.850 2.790 2.850 682,711 1,920,651 2.8133 1.146 1.142 1.146 1.122 1.146 1,698,189 1.1310 -0.35%
2011-03-15 0 2.860 2.810 2.860 2.830 2.930 961,000 2,770,750 2.8832 1.150 1.130 1.150 1.138 1.178 2,390,411 1.1591 -4.98%
2011-03-14 0 3.010 2.960 3.020 2.960 3.020 168,000 503,620 2.9977 1.210 1.190 1.214 1.190 1.214 417,887 1.2052 0.00%
2011-03-11 0 3.010 3.010 3.060 3.000 3.080 34,000 102,520 3.0153 1.210 1.210 1.230 1.206 1.238 84,572 1.2122 -1.63%
2011-03-10 0 3.060 3.070 3.080 3.050 3.110 322,000 989,500 3.0730 1.230 1.234 1.238 1.226 1.250 800,949 1.2354 -0.65%
2011-03-09 0 3.080 3.060 3.080 3.060 3.110 662,278 2,034,783 3.0724 1.238 1.230 1.238 1.230 1.250 1,647,364 1.2352 2.67%
2011-03-08 0 3.000 2.980 3.000 2.960 3.010 66,000 197,780 2.9967 1.206 1.198 1.206 1.190 1.210 164,170 1.2047 -0.33%
2011-03-07 0 3.010 2.970 3.010 3.010 3.010 20,000 60,200 3.0100 1.210 1.194 1.210 1.210 1.210 49,748 1.2101 0.00%
2011-03-04 0 3.010 3.000 3.010 3.010 3.080 42,000 128,020 3.0481 1.210 1.206 1.210 1.210 1.238 104,472 1.2254 1.01%
2011-03-03 0 2.980 2.970 3.040 2.970 3.040 30,000 90,620 3.0207 1.198 1.194 1.222 1.194 1.222 74,623 1.2144 1.02%
2011-03-02 0 2.950 2.950 2.990 2.940 2.990 317,335 936,632 2.9516 1.186 1.186 1.202 1.182 1.202 789,346 1.1866 0.00%
2011-03-01 0 2.950 2.950 2.990 2.920 3.000 626,000 1,847,240 2.9509 1.186 1.186 1.202 1.174 1.206 1,557,125 1.1863 -1.67%
2011-02-28 0 3.000 2.940 3.000 2.920 3.000 522,000 1,546,080 2.9618 1.206 1.182 1.206 1.174 1.206 1,298,434 1.1907 2.39%
2011-02-25 0 2.930 2.930 2.940 2.910 2.990 1,232,918 3,635,916 2.9490 1.178 1.178 1.182 1.170 1.202 3,066,786 1.1856 -2.33%
2011-02-24 0 3.000 3.000 3.010 3.000 3.030 282,000 849,480 3.0123 1.206 1.206 1.210 1.206 1.218 701,453 1.2110 -0.99%
2011-02-23 0 3.030 3.030 3.060 3.030 3.100 758,000 2,313,020 3.0515 1.218 1.218 1.230 1.218 1.246 1,885,465 1.2268 -1.94%
2011-02-22 0 3.090 3.060 3.090 3.050 3.090 596,000 1,820,608 3.0547 1.242 1.230 1.242 1.226 1.242 1,482,503 1.2281 1.31%
2011-02-21 0 3.050 3.020 3.050 3.020 3.050 258,000 782,245 3.0320 1.226 1.214 1.226 1.214 1.226 641,755 1.2189 0.66%
2011-02-18 0 3.030 3.100 3.130 2.990 3.100 598,000 1,811,190 3.0287 1.218 1.246 1.258 1.202 1.246 1,487,478 1.2176 1.34%
2011-02-17 0 2.990 2.990 3.000 2.990 3.080 742,000 2,264,350 3.0517 1.202 1.202 1.206 1.202 1.238 1,845,666 1.2268 -3.24%
2011-02-16 0 3.090 3.070 3.090 3.070 3.100 370,000 1,148,900 3.1051 1.242 1.234 1.242 1.234 1.246 920,346 1.2483 -0.32%
2011-02-15 0 3.100 3.080 3.100 3.100 3.140 170,000 534,450 3.1438 1.246 1.238 1.246 1.246 1.262 422,862 1.2639 -2.52%
2011-02-14 0 3.180 3.080 3.180 3.070 3.180 14,000 44,080 3.1486 1.278 1.238 1.278 1.234 1.278 34,824 1.2658 3.58%
2011-02-11 0 3.070 3.030 3.080 3.010 3.070 88,000 265,800 3.0205 1.234 1.218 1.238 1.210 1.234 218,893 1.2143 1.32%
2011-02-10 0 3.030 3.030 3.100 3.030 3.150 672,000 2,064,540 3.0722 1.218 1.218 1.246 1.218 1.266 1,671,547 1.2351 -4.11%
2011-02-09 0 3.160 3.160 3.200 2.930 3.300 660,062 2,131,502 3.2292 1.270 1.270 1.286 1.178 1.327 1,641,852 1.2982 -4.82%
2011-02-08 0 3.320 3.280 3.320 3.250 3.320 40,000 131,640 3.2910 1.335 1.319 1.335 1.307 1.335 99,497 1.3231 1.22%
2011-02-07 0 3.280 3.280 3.340 3.260 3.380 153,283 512,207 3.3416 1.319 1.319 1.343 1.311 1.359 381,279 1.3434 -0.61%
2011-02-02 0 3.300 3.300 3.350 3.350 3.350 2,000 6,700 3.3500 1.327 1.327 1.347 1.347 1.347 4,975 1.3468 0.92%
2011-02-01 0 3.270 3.270 3.330 3.270 3.280 62,000 203,180 3.2771 1.315 1.315 1.339 1.315 1.319 154,220 1.3175 0.00%
2011-01-31 0 3.270 3.220 3.380 3.220 3.380 2,111,000 6,903,008 3.2700 1.315 1.295 1.359 1.295 1.359 5,250,945 1.3146 0.00%
2011-01-28 0 3.270 3.270 3.280 3.250 3.340 96,000 313,040 3.2608 1.315 1.315 1.319 1.307 1.343 238,792 1.3109 -2.10%
2011-01-27 0 3.340 3.270 3.340 3.250 3.360 352,000 1,151,740 3.2720 1.343 1.315 1.343 1.307 1.351 875,572 1.3154 0.00%
2011-01-26 0 3.340 3.340 3.390 3.280 3.390 468,000 1,562,680 3.3391 1.343 1.343 1.363 1.319 1.363 1,164,113 1.3424 2.14%
2011-01-25 0 3.270 3.270 3.330 3.250 3.360 212,000 703,440 3.3181 1.315 1.315 1.339 1.307 1.351 527,333 1.3340 0.31%
2011-01-24 0 3.260 3.230 3.260 3.230 3.260 116,250 376,948 3.2426 1.311 1.299 1.311 1.299 1.311 289,163 1.3036 2.19%
2011-01-21 0 3.190 3.190 3.250 3.180 3.240 452,000 1,447,960 3.2035 1.282 1.282 1.307 1.278 1.303 1,124,314 1.2879 -0.93%
2011-01-20 0 3.220 3.220 3.240 3.210 3.300 190,000 612,800 3.2253 1.295 1.295 1.303 1.290 1.327 472,610 1.2966 -2.42%
2011-01-19 0 3.300 3.300 3.340 3.300 3.340 146,000 481,880 3.3005 1.327 1.327 1.343 1.327 1.343 363,163 1.3269 0.00%
2011-01-18 0 3.300 3.280 3.300 3.250 3.340 714,791 2,349,303 3.2867 1.327 1.319 1.327 1.307 1.343 1,777,986 1.3213 0.00%
2011-01-17 0 3.300 3.300 3.330 3.260 3.350 795,567 2,623,873 3.2981 1.327 1.327 1.339 1.311 1.347 1,978,910 1.3259 -2.37%
2011-01-14 0 3.380 3.380 3.390 3.350 3.380 624,000 2,107,520 3.3774 1.359 1.359 1.363 1.347 1.359 1,552,151 1.3578 -0.59%
2011-01-13 0 3.400 3.390 3.400 3.370 3.450 846,000 2,869,660 3.3920 1.367 1.363 1.367 1.355 1.387 2,104,358 1.3637 -0.87%
2011-01-12 0 3.430 3.410 3.440 3.410 3.450 1,070,000 3,678,300 3.4377 1.379 1.371 1.383 1.371 1.387 2,661,540 1.3820 -0.29%
2011-01-11 0 3.440 3.430 3.440 3.400 3.450 788,000 2,702,580 3.4297 1.383 1.379 1.383 1.367 1.387 1,960,088 1.3788 -0.29%
2011-01-10 0 3.450 3.440 3.450 3.330 3.450 734,000 2,494,620 3.3987 1.387 1.383 1.387 1.339 1.387 1,825,767 1.3663 1.17%
2011-01-07 0 3.410 3.370 3.410 3.390 3.500 1,015,689 3,485,315 3.4315 1.371 1.355 1.371 1.363 1.407 2,526,446 1.3795 -1.45%
2011-01-06 0 3.460 3.420 3.460 3.350 3.460 2,021,484 6,899,777 3.4132 1.391 1.375 1.391 1.347 1.391 5,028,281 1.3722 0.87%
2011-01-05 0 3.430 3.350 3.430 3.340 3.430 3,148,480 10,597,558 3.3659 1.379 1.347 1.379 1.343 1.379 7,831,594 1.3532 0.00%
2011-01-04 0 3.430 3.420 3.430 3.400 3.450 135,061 461,869 3.4197 1.379 1.375 1.379 1.367 1.387 335,954 1.3748 -0.29%
2011-01-03 0 3.440 3.430 3.450 3.350 3.470 743,019 2,533,978 3.4104 1.383 1.379 1.387 1.347 1.395 1,848,201 1.3711 2.38%
2010-12-31 0 3.360 3.340 3.360 3.330 3.380 142,000 476,420 3.3551 1.351 1.343 1.351 1.339 1.359 353,214 1.3488 -0.59%
2010-12-30 0 3.380 3.380 3.390 3.340 3.390 630,000 2,123,720 3.3710 1.359 1.359 1.363 1.343 1.363 1,567,075 1.3552 0.90%
2010-12-29 0 3.350 3.300 3.380 3.240 3.380 306,000 1,014,780 3.3163 1.347 1.327 1.359 1.303 1.359 761,151 1.3332 2.13%
2010-12-28 0 3.280 3.250 3.280 3.220 3.320 374,000 1,218,880 3.2590 1.319 1.307 1.319 1.295 1.335 930,295 1.3102 -1.20%
2010-12-24 0 3.320 3.320 3.350 3.310 3.360 42,000 140,660 3.3490 1.335 1.335 1.347 1.331 1.351 104,472 1.3464 -1.19%
2010-12-23 0 3.360 3.360 3.370 3.330 3.360 468,000 1,568,000 3.3504 1.351 1.351 1.355 1.339 1.351 1,164,113 1.3469 0.00%
2010-12-22 0 3.360 3.350 3.360 3.320 3.360 1,404,463 4,696,623 3.3441 1.351 1.347 1.351 1.335 1.351 3,493,490 1.3444 0.00%
2010-12-21 0 3.360 3.340 3.370 3.260 3.370 1,826,328 6,078,341 3.3282 1.351 1.343 1.355 1.311 1.355 4,542,846 1.3380 1.82%
2010-12-20 0 3.300 3.290 3.310 3.260 3.390 1,158,000 3,829,440 3.3069 1.327 1.323 1.331 1.311 1.363 2,880,433 1.3295 -1.49%
2010-12-17 0 3.350 3.340 3.350 3.290 3.410 950,000 3,199,400 3.3678 1.347 1.343 1.347 1.323 1.371 2,363,050 1.3539 1.82%
2010-12-16 0 3.290 3.290 3.300 3.240 3.400 3,964,000 13,244,320 3.3412 1.323 1.323 1.327 1.303 1.367 9,860,136 1.3432 2.17%
2010-12-15 0 3.220 3.250 3.270 3.200 3.280 3,440,000 11,180,100 3.2500 1.295 1.307 1.315 1.286 1.319 8,556,727 1.3066 0.62%
2010-12-14 0 3.200 3.200 3.240 3.100 3.240 1,590,577 5,057,928 3.1799 1.286 1.286 1.303 1.246 1.303 3,956,434 1.2784 1.91%
2010-12-13 0 3.140 3.120 3.150 3.060 3.150 1,484,412 4,640,657 3.1263 1.262 1.254 1.266 1.230 1.266 3,692,357 1.2568 2.95%
2010-12-10 0 3.050 3.040 3.050 3.010 3.070 600,000 1,827,200 3.0453 1.226 1.222 1.226 1.210 1.234 1,492,452 1.2243 0.33%
2010-12-09 0 3.040 3.030 3.050 3.030 3.070 922,000 2,813,780 3.0518 1.222 1.218 1.226 1.218 1.234 2,293,402 1.2269 -0.65%
2010-12-08 0 3.060 3.050 3.060 3.050 3.070 488,000 1,495,000 3.0635 1.230 1.226 1.230 1.226 1.234 1,213,861 1.2316 0.00%
2010-12-07 0 3.060 3.060 3.070 3.040 3.060 274,959 838,838 3.0508 1.230 1.230 1.234 1.222 1.230 683,939 1.2265 0.00%
2010-12-06 0 3.060 3.050 3.060 3.030 3.090 412,000 1,264,640 3.0695 1.230 1.226 1.230 1.218 1.242 1,024,817 1.2340 0.33%
2010-12-03 0 3.050 3.050 3.070 3.040 3.080 1,536,550 4,700,610 3.0592 1.226 1.226 1.234 1.222 1.238 3,822,046 1.2299 0.99%
2010-12-02 0 3.020 3.020 3.040 3.000 3.050 1,484,750 4,499,060 3.0302 1.214 1.214 1.222 1.206 1.226 3,693,198 1.2182 -0.33%
2010-12-01 0 3.030 3.000 3.030 2.970 3.030 792,000 2,375,420 2.9993 1.218 1.206 1.218 1.194 1.218 1,970,037 1.2058 1.00%
2010-11-30 0 3.000 2.950 3.000 2.930 3.020 304,000 900,060 2.9607 1.206 1.186 1.206 1.178 1.214 756,176 1.1903 1.01%
2010-11-29 0 2.970 2.970 2.990 2.970 3.000 498,000 1,487,580 2.9871 1.194 1.194 1.202 1.194 1.206 1,238,736 1.2009 -1.00%
2010-11-26 0 3.000 2.980 3.000 2.980 3.000 800,000 2,392,300 2.9904 1.206 1.198 1.206 1.198 1.206 1,989,937 1.2022 0.00%
2010-11-25 0 3.000 3.000 3.030 2.980 3.050 498,000 1,487,200 2.9863 1.206 1.206 1.218 1.198 1.226 1,238,736 1.2006 0.67%
2010-11-24 0 2.980 2.980 2.990 2.970 3.000 678,463 2,025,649 2.9856 1.198 1.198 1.202 1.194 1.206 1,687,623 1.2003 0.00%
2010-11-23 0 2.980 2.980 2.990 2.980 3.000 532,000 1,589,200 2.9872 1.198 1.198 1.202 1.198 1.206 1,323,308 1.2009 -0.67%
2010-11-22 0 3.000 3.000 3.030 3.000 3.040 158,000 476,640 3.0167 1.206 1.206 1.218 1.206 1.222 393,012 1.2128 -0.66%
2010-11-19 0 3.020 3.020 3.040 3.020 3.090 254,000 772,400 3.0409 1.214 1.214 1.222 1.214 1.242 631,805 1.2225 -1.31%
2010-11-18 0 3.060 3.020 3.080 3.000 3.060 1,183,165 3,580,568 3.0263 1.230 1.214 1.238 1.206 1.230 2,943,029 1.2166 2.68%
2010-11-17 0 2.980 3.000 3.010 2.960 3.000 2,448,136 7,327,181 2.9930 1.198 1.206 1.210 1.190 1.206 6,089,544 1.2032 -0.67%
2010-11-16 0 3.000 2.990 3.000 2.980 3.020 472,000 1,414,980 2.9978 1.206 1.202 1.206 1.198 1.214 1,174,063 1.2052 0.00%
2010-11-15 0 3.000 2.990 3.000 2.990 3.020 644,000 1,930,960 2.9984 1.206 1.202 1.206 1.202 1.214 1,601,899 1.2054 0.00%
2010-11-12 0 3.000 2.990 3.010 3.000 3.050 2,563,760 7,712,132 3.0081 1.206 1.202 1.210 1.206 1.226 6,377,150 1.2093 -1.96%
2010-11-11 0 3.060 3.060 3.080 3.060 3.100 514,000 1,575,680 3.0655 1.230 1.230 1.238 1.230 1.246 1,278,534 1.2324 -1.61%
2010-11-10 0 3.110 3.060 3.110 3.030 3.120 3,831,491 11,697,626 3.0530 1.250 1.230 1.250 1.218 1.254 9,530,530 1.2274 1.97%
2010-11-09 0 3.050 3.040 3.050 3.030 3.080 1,675,155 5,101,456 3.0454 1.226 1.222 1.226 1.218 1.238 4,166,815 1.2243 0.00%
2010-11-08 0 3.050 3.020 3.050 3.010 3.050 2,180,728 6,594,110 3.0238 1.226 1.214 1.226 1.210 1.226 5,424,388 1.2156 0.00%
2010-11-05 0 3.050 3.030 3.080 3.010 3.080 978,865 2,968,475 3.0326 1.226 1.218 1.238 1.210 1.238 2,434,849 1.2192 0.00%
2010-11-04 0 3.050 3.020 3.060 3.000 3.050 816,742 2,467,776 3.0215 1.226 1.214 1.230 1.206 1.226 2,031,581 1.2147 1.67%
2010-11-03 0 3.000 3.000 3.030 2.970 3.040 952,000 2,857,280 3.0013 1.206 1.206 1.218 1.194 1.222 2,368,025 1.2066 0.00%
2010-11-02 0 3.000 2.980 3.000 2.960 3.000 776,558 2,313,669 2.9794 1.206 1.198 1.206 1.190 1.206 1,931,626 1.1978 0.33%
2010-11-01 0 2.990 2.990 3.000 2.960 3.020 731,000 2,183,140 2.9865 1.202 1.202 1.206 1.190 1.214 1,818,305 1.2006 -0.66%
2010-10-29 0 3.010 3.030 3.040 2.920 3.030 796,000 2,382,160 2.9927 1.210 1.218 1.222 1.174 1.218 1,979,987 1.2031 0.67%
2010-10-28 0 2.990 2.980 2.990 2.950 2.990 608,000 1,810,180 2.9773 1.202 1.198 1.202 1.186 1.202 1,512,352 1.1969 1.70%
2010-10-27 0 2.940 2.940 2.970 2.940 2.970 484,000 1,429,420 2.9533 1.182 1.182 1.194 1.182 1.194 1,203,912 1.1873 -1.67%
2010-10-26 0 2.990 2.980 2.990 2.980 3.000 296,000 885,380 2.9911 1.202 1.198 1.202 1.198 1.206 736,277 1.2025 0.00%
2010-10-25 0 2.990 2.990 3.000 2.990 3.020 603,000 1,807,770 2.9980 1.202 1.202 1.206 1.202 1.214 1,499,915 1.2052 -0.33%
2010-10-22 0 3.000 3.000 3.030 3.000 3.080 1,062,385 3,196,280 3.0086 1.206 1.206 1.218 1.206 1.238 2,642,598 1.2095 -1.64%
2010-10-21 0 3.050 3.040 3.080 3.010 3.060 702,000 2,139,580 3.0478 1.226 1.222 1.238 1.210 1.230 1,746,169 1.2253 0.00%
2010-10-20 0 3.050 3.050 3.070 3.000 3.090 582,400 1,769,260 3.0379 1.226 1.226 1.234 1.206 1.242 1,448,674 1.2213 -1.61%
2010-10-19 0 3.100 3.080 3.110 3.060 3.100 567,825 1,747,635 3.0778 1.246 1.238 1.250 1.230 1.246 1,412,420 1.2373 0.32%
2010-10-18 0 3.090 3.080 3.090 3.040 3.100 648,000 1,988,080 3.0680 1.242 1.238 1.242 1.222 1.246 1,611,849 1.2334 0.00%
2010-10-15 0 3.090 3.090 3.100 3.060 3.100 766,000 2,359,640 3.0805 1.242 1.242 1.246 1.230 1.246 1,905,364 1.2384 -0.32%
2010-10-14 0 3.100 3.090 3.110 3.070 3.120 1,494,000 4,618,600 3.0914 1.246 1.242 1.250 1.234 1.254 3,716,207 1.2428 0.32%
2010-10-13 0 3.090 3.080 3.100 3.020 3.100 975,392 2,979,424 3.0546 1.242 1.238 1.246 1.214 1.246 2,426,210 1.2280 3.00%
2010-10-12 0 3.000 2.980 2.990 2.970 3.100 780,804 2,346,348 3.0050 1.206 1.198 1.202 1.194 1.246 1,942,188 1.2081 -1.32%
2010-10-11 1 - - - - - 0 0 - 1.222 - - - - 0 - 0.00%
2010-10-08 0 3.040 3.010 3.040 2.980 3.040 582,000 1,747,080 3.0019 1.222 1.210 1.222 1.198 1.222 1,447,679 1.2068 1.67%
2010-10-07 0 2.990 2.990 3.000 2.980 3.000 270,000 806,940 2.9887 1.202 1.202 1.206 1.198 1.206 671,604 1.2015 -0.66%
2010-10-06 0 3.010 3.000 3.010 2.990 3.030 1,030,000 3,094,840 3.0047 1.210 1.206 1.210 1.202 1.218 2,562,043 1.2080 0.00%
2010-10-05 0 3.010 2.990 3.010 2.990 3.040 550,000 1,653,160 3.0057 1.210 1.202 1.210 1.202 1.222 1,368,081 1.2084 -0.99%
2010-10-04 0 3.040 3.040 3.050 3.010 3.070 540,000 1,637,880 3.0331 1.222 1.222 1.226 1.210 1.234 1,343,207 1.2194 -0.33%
2010-09-30 0 3.050 3.010 3.060 2.950 3.060 946,000 2,826,540 2.9879 1.226 1.210 1.230 1.186 1.230 2,353,100 1.2012 0.66%
2010-09-29 0 3.030 3.020 3.030 3.020 3.040 90,000 272,420 3.0269 1.218 1.214 1.218 1.214 1.222 223,868 1.2169 -0.33%
2010-09-28 0 3.040 3.010 3.040 3.000 3.040 715,000 2,153,360 3.0117 1.222 1.210 1.222 1.206 1.222 1,778,506 1.2108 -0.65%
2010-09-27 0 3.060 3.040 3.060 3.030 3.080 574,000 1,749,440 3.0478 1.230 1.222 1.230 1.218 1.238 1,427,779 1.2253 -1.92%
2010-09-24 0 3.120 3.110 3.120 3.030 3.120 184,000 568,780 3.0912 1.254 1.250 1.254 1.218 1.254 457,685 1.2427 0.65%
2010-09-22 0 3.100 3.080 3.100 3.060 3.150 584,633 1,819,062 3.1115 1.246 1.238 1.246 1.230 1.266 1,454,228 1.2509 -1.90%
2010-09-21 0 3.160 3.120 3.150 3.100 3.220 978,000 3,075,120 3.1443 1.270 1.254 1.266 1.246 1.295 2,432,697 1.2641 0.64%
2010-09-20 0 3.140 3.020 3.140 3.010 3.150 1,562,000 4,780,060 3.0602 1.262 1.214 1.262 1.210 1.266 3,885,351 1.2303 3.97%
2010-09-17 0 3.020 3.020 3.100 2.900 3.100 5,492,000 16,221,160 2.9536 1.214 1.214 1.246 1.166 1.246 13,660,915 1.1874 3.78%
2010-09-16 0 2.910 2.900 2.950 2.900 2.950 2,696,000 7,850,520 2.9119 1.170 1.166 1.186 1.166 1.186 6,706,086 1.1707 -2.35%
2010-09-15 0 2.980 2.970 2.980 2.920 2.980 722,000 2,123,860 2.9416 1.198 1.194 1.198 1.174 1.198 1,795,918 1.1826 0.34%
2010-09-14 0 2.970 2.960 2.980 2.950 2.970 492,206 1,456,663 2.9595 1.194 1.190 1.198 1.186 1.194 1,224,323 1.1898 0.68%
2010-09-13 0 2.950 2.950 2.960 2.940 2.970 845,990 2,495,071 2.9493 1.186 1.186 1.190 1.182 1.194 2,104,333 1.1857 0.34%
2010-09-10 0 2.940 2.940 2.950 2.900 2.950 2,066,917 6,035,759 2.9202 1.182 1.182 1.186 1.166 1.186 5,141,292 1.1740 0.00%
2010-09-09 0 2.940 2.940 2.970 2.930 2.990 542,000 1,598,420 2.9491 1.182 1.182 1.194 1.178 1.202 1,348,182 1.1856 -1.34%
2010-09-08 0 2.980 2.970 2.980 2.940 2.980 232,000 687,040 2.9614 1.198 1.194 1.198 1.182 1.198 577,082 1.1905 0.00%
2010-09-07 0 2.980 2.960 2.980 2.910 3.000 540,000 1,592,200 2.9485 1.198 1.190 1.198 1.170 1.206 1,343,207 1.1854 -0.67%
2010-09-06 0 3.000 2.960 3.000 2.960 3.030 718,000 2,140,860 2.9817 1.206 1.190 1.206 1.190 1.218 1,785,968 1.1987 -0.33%
2010-09-03 0 3.010 2.960 3.040 2.950 3.030 666,000 1,983,760 2.9786 1.210 1.190 1.222 1.186 1.218 1,656,622 1.1975 1.01%
2010-09-02 0 2.980 2.990 3.000 2.910 3.000 1,598,000 4,717,620 2.9522 1.198 1.202 1.206 1.170 1.206 3,974,898 1.1869 -0.67%
2010-09-01 0 3.000 2.970 3.050 2.950 3.020 2,674,000 7,971,640 2.9812 1.206 1.194 1.226 1.186 1.214 6,651,363 1.1985 -2.60%
2010-08-31 0 3.080 3.040 3.090 3.030 3.130 980,000 3,026,410 3.0882 1.238 1.222 1.242 1.218 1.258 2,437,672 1.2415 0.98%
2010-08-30 0 3.050 3.030 3.070 3.020 3.100 328,000 997,520 3.0412 1.226 1.218 1.234 1.214 1.246 815,874 1.2226 0.00%
2010-08-27 0 3.050 3.020 3.050 3.000 3.050 377,750 1,142,680 3.0250 1.226 1.214 1.226 1.206 1.226 939,623 1.2161 0.66%
2010-08-26 0 3.030 3.020 3.030 3.020 3.050 261,278 791,625 3.0298 1.218 1.214 1.218 1.214 1.226 649,908 1.2181 0.00%
2010-08-25 0 3.030 3.030 3.080 3.010 3.070 374,000 1,137,900 3.0425 1.218 1.218 1.238 1.210 1.234 930,295 1.2232 -0.33%
2010-08-24 0 3.040 3.040 3.070 3.040 3.080 608,000 1,860,960 3.0608 1.222 1.222 1.234 1.222 1.238 1,512,352 1.2305 -1.30%
2010-08-23 0 3.080 3.070 3.090 3.080 3.120 304,000 940,980 3.0953 1.238 1.234 1.242 1.238 1.254 756,176 1.2444 -0.96%
2010-08-20 0 3.110 3.090 3.120 3.060 3.110 250,000 769,500 3.0780 1.250 1.242 1.254 1.230 1.250 621,855 1.2374 0.65%
2010-08-19 0 3.090 3.090 3.120 3.060 3.120 704,000 2,179,200 3.0955 1.242 1.242 1.254 1.230 1.254 1,751,144 1.2444 -0.32%
2010-08-18 0 3.100 3.080 3.110 3.000 3.110 1,027,100 3,151,785 3.0686 1.246 1.238 1.250 1.206 1.250 2,554,830 1.2337 1.97%
2010-08-17 0 3.040 3.010 3.040 3.000 3.050 391,720 1,188,417 3.0338 1.222 1.210 1.222 1.206 1.226 974,372 1.2197 0.00%
2010-08-16 0 3.040 3.040 3.070 3.000 3.080 232,000 704,360 3.0360 1.222 1.222 1.234 1.206 1.238 577,082 1.2206 -1.30%
2010-08-13 0 3.080 3.040 3.100 2.950 3.100 638,000 1,920,980 3.0109 1.238 1.222 1.246 1.186 1.246 1,586,974 1.2105 1.99%
2010-08-12 0 3.020 3.020 3.030 2.990 3.020 123,000 368,970 2.9998 1.214 1.214 1.218 1.202 1.214 305,953 1.2060 0.00%
2010-08-11 0 3.020 3.000 3.020 2.990 3.050 438,000 1,318,880 3.0111 1.214 1.206 1.214 1.202 1.226 1,089,490 1.2105 -0.33%
2010-08-10 0 3.030 3.000 3.030 2.980 3.080 1,346,000 4,054,060 3.0119 1.218 1.206 1.218 1.198 1.238 3,348,068 1.2109 -1.94%
2010-08-09 0 3.090 3.090 3.120 3.070 3.100 388,000 1,197,780 3.0871 1.242 1.242 1.254 1.234 1.246 965,119 1.2411 -1.28%
2010-08-06 0 3.130 3.120 3.140 3.050 3.130 718,000 2,217,780 3.0888 1.258 1.254 1.262 1.226 1.258 1,785,968 1.2418 0.64%
2010-08-05 0 3.110 3.100 3.110 3.090 3.110 143,183 443,459 3.0971 1.250 1.246 1.250 1.242 1.250 356,156 1.2451 -0.64%
2010-08-04 0 3.130 3.100 3.150 3.030 3.140 484,000 1,485,000 3.0682 1.258 1.246 1.266 1.218 1.262 1,203,912 1.2335 2.29%
2010-08-03 0 3.060 3.050 3.060 3.060 3.100 110,684 339,686 3.0690 1.230 1.226 1.230 1.230 1.246 275,318 1.2338 -0.97%
2010-08-02 0 3.090 3.070 3.090 3.030 3.090 684,000 2,091,520 3.0578 1.242 1.234 1.242 1.218 1.242 1,701,396 1.2293 2.32%
2010-07-30 0 3.020 3.030 3.040 3.000 3.040 962,968 2,905,686 3.0174 1.214 1.218 1.222 1.206 1.222 2,395,307 1.2131 -0.33%
2010-07-29 0 3.030 3.000 3.030 3.000 3.040 1,186,000 3,576,980 3.0160 1.218 1.206 1.218 1.206 1.222 2,950,081 1.2125 0.66%
2010-07-28 0 3.010 3.010 3.040 3.000 3.040 674,000 2,029,840 3.0116 1.210 1.210 1.222 1.206 1.222 1,676,522 1.2107 -0.99%
2010-07-27 0 3.040 3.020 3.040 3.000 3.060 528,000 1,594,400 3.0197 1.222 1.214 1.222 1.206 1.230 1,313,358 1.2140 0.00%
2010-07-26 0 3.040 3.020 3.040 3.030 3.060 133,391 405,339 3.0387 1.222 1.214 1.222 1.218 1.230 331,800 1.2216 0.66%
2010-07-23 0 3.020 3.020 3.040 3.020 3.060 158,000 480,760 3.0428 1.214 1.214 1.222 1.214 1.230 393,012 1.2233 0.33%
2010-07-22 0 3.010 2.980 3.010 2.980 3.020 234,000 701,200 2.9966 1.210 1.198 1.210 1.198 1.214 582,056 1.2047 -0.33%
2010-07-21 0 3.020 3.020 3.030 3.000 3.030 156,000 470,840 3.0182 1.214 1.214 1.218 1.206 1.218 388,038 1.2134 0.00%
2010-07-20 0 3.020 3.010 3.040 2.970 3.050 624,000 1,879,820 3.0125 1.214 1.210 1.222 1.194 1.226 1,552,151 1.2111 1.00%
2010-07-19 0 2.990 2.990 3.000 2.980 3.000 206,000 615,180 2.9863 1.202 1.202 1.206 1.198 1.206 512,409 1.2006 -1.32%
2010-07-16 0 3.030 3.030 3.040 2.990 3.030 258,000 772,820 2.9954 1.218 1.218 1.222 1.202 1.218 641,755 1.2042 0.33%
2010-07-15 0 3.020 2.990 3.020 2.990 3.020 182,000 546,720 3.0040 1.214 1.202 1.214 1.202 1.214 452,711 1.2077 -0.33%
2010-07-14 0 3.030 3.030 3.070 3.010 3.070 175,532 534,035 3.0424 1.218 1.218 1.234 1.210 1.234 436,622 1.2231 0.66%
2010-07-13 0 3.010 3.010 3.030 3.010 3.100 156,000 475,460 3.0478 1.210 1.210 1.218 1.210 1.246 388,038 1.2253 -2.27%
2010-07-12 0 3.080 3.070 3.080 3.040 3.110 408,000 1,261,580 3.0921 1.238 1.234 1.238 1.222 1.250 1,014,868 1.2431 1.99%
2010-07-09 0 3.020 3.020 3.030 2.960 3.060 1,359,772 4,057,761 2.9841 1.214 1.214 1.218 1.190 1.230 3,382,325 1.1997 2.37%
2010-07-08 0 2.950 2.930 2.950 2.920 2.960 150,000 442,900 2.9527 1.186 1.178 1.186 1.174 1.190 373,113 1.1870 1.03%
2010-07-07 0 2.920 2.920 2.940 2.900 2.920 144,001 418,643 2.9072 1.174 1.174 1.182 1.166 1.174 358,191 1.1688 -1.35%
2010-07-06 0 2.960 2.930 2.960 2.900 2.960 156,000 452,680 2.9018 1.190 1.178 1.190 1.166 1.190 388,038 1.1666 0.34%
2010-07-05 0 2.950 2.920 2.950 2.880 2.950 206,000 599,720 2.9113 1.186 1.174 1.186 1.158 1.186 512,409 1.1704 1.72%
2010-07-02 0 2.900 2.900 2.920 2.880 2.950 764,632 2,221,485 2.9053 1.166 1.166 1.174 1.158 1.186 1,901,961 1.1680 -1.69%
2010-06-30 0 2.950 2.930 2.970 2.900 3.000 588,610 1,714,030 2.9120 1.186 1.178 1.194 1.166 1.206 1,464,121 1.1707 -1.99%
2010-06-29 0 3.010 3.000 3.020 3.000 3.080 268,000 819,500 3.0578 1.210 1.206 1.214 1.206 1.238 666,629 1.2293 -2.59%
2010-06-28 0 3.090 3.080 3.090 3.040 3.100 492,000 1,522,200 3.0939 1.242 1.238 1.242 1.222 1.246 1,223,811 1.2438 1.98%
2010-06-25 0 3.030 3.020 3.030 3.020 3.050 716,000 2,178,460 3.0425 1.218 1.214 1.218 1.214 1.226 1,780,993 1.2232 -0.66%
2010-06-24 0 3.050 3.050 3.090 3.050 3.090 254,000 778,040 3.0631 1.226 1.226 1.242 1.226 1.242 631,805 1.2315 -0.97%
2010-06-23 0 3.080 3.050 3.080 3.030 3.080 604,000 1,845,620 3.0557 1.238 1.226 1.238 1.218 1.238 1,502,402 1.2284 0.65%
2010-06-22 0 3.060 3.050 3.060 3.050 3.100 388,000 1,188,960 3.0643 1.230 1.226 1.230 1.226 1.246 965,119 1.2319 -1.29%
2010-06-21 0 3.100 3.090 3.110 3.060 3.130 964,000 2,986,720 3.0983 1.246 1.242 1.250 1.230 1.258 2,397,874 1.2456 2.65%
2010-06-18 0 3.020 3.010 3.060 3.000 3.060 1,108,000 3,370,740 3.0422 1.214 1.210 1.230 1.206 1.230 2,756,062 1.2230 1.34%
2010-06-17 0 2.980 2.980 2.990 2.910 2.980 1,148,000 3,385,400 2.9490 1.198 1.198 1.202 1.170 1.198 2,855,559 1.1855 1.71%
2010-06-15 0 2.930 2.930 2.950 2.900 2.960 238,000 698,920 2.9366 1.178 1.178 1.186 1.166 1.190 592,006 1.1806 -0.68%
2010-06-14 0 2.950 2.940 2.950 2.920 2.960 82,000 241,440 2.9444 1.186 1.182 1.186 1.174 1.190 203,968 1.1837 1.03%
2010-06-11 0 2.920 2.920 2.960 2.900 2.970 494,000 1,455,800 2.9470 1.174 1.174 1.190 1.166 1.194 1,228,786 1.1847 0.69%
2010-06-10 0 2.900 2.900 2.940 2.900 2.940 16,000 46,560 2.9100 1.166 1.166 1.182 1.166 1.182 39,799 1.1699 -1.02%
2010-06-09 0 2.930 2.930 2.940 2.890 2.960 650,000 1,893,140 2.9125 1.178 1.178 1.182 1.162 1.190 1,616,823 1.1709 -0.34%
2010-06-08 0 2.940 2.930 2.940 2.870 2.940 543,100 1,580,032 2.9093 1.182 1.178 1.182 1.154 1.182 1,350,918 1.1696 3.16%
2010-06-07 0 2.850 2.850 2.880 2.830 2.890 198,000 564,840 2.8527 1.146 1.146 1.158 1.138 1.162 492,509 1.1469 -3.39%
2010-06-04 0 2.950 2.940 2.960 2.870 2.980 1,072,000 3,113,200 2.9041 1.186 1.182 1.190 1.154 1.198 2,666,515 1.1675 1.37%
2010-06-03 0 2.910 2.880 2.910 2.880 2.920 98,000 283,880 2.8967 1.170 1.158 1.170 1.158 1.174 243,767 1.1646 0.69%
2010-06-02 0 2.890 2.860 2.890 2.820 2.890 72,000 207,040 2.8756 1.162 1.150 1.162 1.134 1.162 179,094 1.1560 0.00%
2010-06-01 0 2.890 2.850 2.890 2.830 2.920 374,000 1,076,520 2.8784 1.162 1.146 1.162 1.138 1.174 930,295 1.1572 -0.69%
2010-05-31 0 2.910 2.880 2.910 2.870 2.990 642,000 1,856,260 2.8914 1.170 1.158 1.170 1.154 1.202 1,596,924 1.1624 -0.17%
2010-05-28 0 3.050 3.020 3.050 2.950 3.060 1,636,000 4,925,840 3.0109 1.172 1.160 1.172 1.133 1.176 4,257,884 1.1569 5.17%
2010-05-27 0 2.900 2.900 2.990 2.810 2.990 1,344,000 3,895,660 2.8986 1.114 1.114 1.149 1.080 1.149 3,497,919 1.1137 2.47%
2010-05-26 0 2.830 2.800 2.830 2.800 2.920 814,000 2,350,660 2.8878 1.087 1.076 1.087 1.076 1.122 2,118,532 1.1096 -2.41%
2010-05-25 0 2.900 2.900 2.920 2.890 2.980 566,000 1,646,380 2.9088 1.114 1.114 1.122 1.110 1.145 1,473,082 1.1176 -3.01%
2010-05-24 0 2.990 2.990 3.030 2.930 3.030 1,572,000 4,695,580 2.9870 1.149 1.149 1.164 1.126 1.164 4,091,316 1.1477 0.34%
2010-05-20 0 2.980 2.910 2.980 2.880 3.000 1,084,000 3,160,890 2.9160 1.145 1.118 1.145 1.107 1.153 2,821,239 1.1204 1.02%
2010-05-19 0 2.950 2.930 2.950 2.930 2.980 572,000 1,692,440 2.9588 1.133 1.126 1.133 1.126 1.145 1,488,698 1.1369 -1.67%
2010-05-18 0 3.000 3.000 3.020 2.960 3.000 351,000 1,047,000 2.9829 1.153 1.153 1.160 1.137 1.153 913,519 1.1461 1.01%
2010-05-17 0 2.970 2.970 2.980 2.950 3.010 488,000 1,457,280 2.9862 1.141 1.141 1.145 1.133 1.157 1,270,078 1.1474 -2.62%
2010-05-14 0 3.050 3.050 3.080 3.050 3.100 140,000 428,640 3.0617 1.172 1.172 1.183 1.172 1.191 364,367 1.1764 -1.61%
2010-05-13 0 3.100 3.100 3.150 3.100 3.130 296,000 918,460 3.1029 1.191 1.191 1.210 1.191 1.203 770,375 1.1922 0.00%
2010-05-12 0 3.100 3.080 3.100 3.000 3.120 1,672,000 5,049,780 3.0202 1.191 1.183 1.191 1.153 1.199 4,351,578 1.1604 0.98%
2010-05-11 0 3.070 3.060 3.100 3.050 3.180 900,000 2,771,220 3.0791 1.180 1.176 1.191 1.172 1.222 2,342,357 1.1831 -2.54%
2010-05-10 0 3.150 3.150 3.160 3.010 3.150 1,066,142 3,256,043 3.0540 1.210 1.210 1.214 1.157 1.210 2,774,761 1.1734 3.62%
2010-05-07 0 3.040 3.040 3.050 2.900 3.050 1,060,000 3,176,600 2.9968 1.168 1.168 1.172 1.114 1.172 2,758,776 1.1515 0.00%
2010-05-06 0 3.040 3.010 3.040 3.000 3.110 1,644,000 5,004,050 3.0438 1.168 1.157 1.168 1.153 1.195 4,278,705 1.1695 -2.25%
2010-05-05 0 3.110 3.110 3.120 3.110 3.170 1,282,043 4,005,372 3.1242 1.195 1.195 1.199 1.195 1.218 3,336,669 1.2004 -1.89%
2010-05-04 0 3.170 3.160 3.190 3.160 3.190 714,000 2,260,140 3.1655 1.218 1.214 1.226 1.214 1.226 1,858,270 1.2163 -0.63%
2010-05-03 0 3.190 3.190 3.210 3.160 3.210 262,000 836,560 3.1930 1.226 1.226 1.233 1.214 1.233 681,886 1.2268 -1.24%
2010-04-30 0 3.230 3.210 3.230 3.170 3.250 1,104,000 3,538,760 3.2054 1.241 1.233 1.241 1.218 1.249 2,873,291 1.2316 0.94%
2010-04-29 0 3.200 3.200 3.210 3.170 3.250 1,492,000 4,801,560 3.2182 1.230 1.230 1.233 1.218 1.249 3,883,107 1.2365 -0.31%
2010-04-28 0 3.210 3.200 3.210 3.080 3.220 1,530,000 4,860,840 3.1770 1.233 1.230 1.233 1.183 1.237 3,982,006 1.2207 0.00%
2010-04-27 0 3.210 3.200 3.210 3.190 3.300 3,212,000 10,319,120 3.2127 1.233 1.230 1.233 1.226 1.268 8,359,611 1.2344 -3.60%
2010-04-26 0 3.330 3.310 3.330 3.310 3.360 1,012,000 3,375,360 3.3353 1.279 1.272 1.279 1.272 1.291 2,633,850 1.2815 0.00%
2010-04-23 0 3.330 3.320 3.330 3.330 3.380 936,000 3,129,340 3.3433 1.279 1.276 1.279 1.279 1.299 2,436,051 1.2846 -1.77%
2010-04-22 0 3.390 3.380 3.390 3.380 3.420 600,000 2,033,100 3.3885 1.303 1.299 1.303 1.299 1.314 1,561,571 1.3020 -0.59%
2010-04-21 0 3.410 3.410 3.420 3.370 3.450 900,000 3,064,220 3.4047 1.310 1.310 1.314 1.295 1.326 2,342,357 1.3082 0.89%
2010-04-20 0 3.380 3.370 3.380 3.300 3.390 1,218,000 4,066,600 3.3388 1.299 1.295 1.299 1.268 1.303 3,169,989 1.2828 1.20%
2010-04-19 0 3.340 3.330 3.350 3.300 3.420 1,920,000 6,414,580 3.3409 1.283 1.279 1.287 1.268 1.314 4,997,028 1.2837 -3.75%
2010-04-16 0 3.470 3.460 3.470 3.430 3.530 3,218,000 11,143,960 3.4630 1.333 1.329 1.333 1.318 1.356 8,375,227 1.3306 -1.14%
2010-04-15 0 3.510 3.500 3.510 3.500 3.610 2,734,000 9,718,000 3.5545 1.349 1.345 1.349 1.345 1.387 7,115,559 1.3657 -0.85%
2010-04-14 0 3.540 3.540 3.550 3.530 3.740 7,128,400 25,638,008 3.5966 1.360 1.360 1.364 1.356 1.437 18,552,506 1.3819 -4.07%
2010-04-13 0 3.690 3.690 3.700 3.630 3.740 2,050,000 7,553,280 3.6845 1.418 1.418 1.422 1.395 1.437 5,335,368 1.4157 0.54%
2010-04-12 0 3.670 3.650 3.670 3.670 3.800 1,907,987 7,106,032 3.7244 1.410 1.402 1.410 1.410 1.460 4,965,762 1.4310 -2.13%
2010-04-09 0 3.750 3.750 3.770 3.750 3.850 2,365,500 8,947,320 3.7824 1.441 1.441 1.449 1.441 1.479 6,156,494 1.4533 -1.57%
2010-04-08 0 3.810 3.800 3.810 3.790 3.860 2,984,000 11,373,580 3.8115 1.464 1.460 1.464 1.456 1.483 7,766,214 1.4645 0.26%
2010-04-07 0 3.800 3.790 3.800 3.650 3.800 2,598,000 9,732,680 3.7462 1.460 1.456 1.460 1.402 1.460 6,761,603 1.4394 5.26%
2010-04-01 0 3.610 3.620 3.630 3.570 3.630 1,326,000 4,770,780 3.5979 1.387 1.391 1.395 1.372 1.395 3,451,072 1.3824 0.56%
2010-03-31 0 3.590 3.560 3.590 3.550 3.650 2,424,000 8,711,460 3.5938 1.379 1.368 1.379 1.364 1.402 6,308,747 1.3809 -0.28%
2010-03-30 0 3.600 3.590 3.600 3.590 3.640 1,000,000 3,605,980 3.6060 1.383 1.379 1.383 1.379 1.399 2,602,619 1.3855 0.00%
2010-03-29 0 3.600 3.590 3.600 3.580 3.600 570,000 2,046,600 3.5905 1.383 1.379 1.383 1.376 1.383 1,483,493 1.3796 0.56%
2010-03-26 0 3.580 3.580 3.600 3.550 3.630 812,267 2,914,815 3.5885 1.376 1.376 1.383 1.364 1.395 2,114,021 1.3788 1.70%
2010-03-25 0 3.520 3.520 3.540 3.500 3.600 335,398 1,182,249 3.5249 1.352 1.352 1.360 1.345 1.383 872,913 1.3544 -0.56%
2010-03-24 0 3.540 3.530 3.540 3.540 3.620 662,000 2,358,440 3.5626 1.360 1.356 1.360 1.360 1.391 1,722,934 1.3689 -1.67%
2010-03-23 0 3.600 3.590 3.600 3.570 3.650 2,060,000 7,419,880 3.6019 1.383 1.379 1.383 1.372 1.402 5,361,394 1.3839 0.00%
2010-03-22 0 3.600 3.600 3.610 3.580 3.640 484,000 1,745,060 3.6055 1.383 1.383 1.387 1.376 1.399 1,259,667 1.3853 -2.17%
2010-03-19 0 3.680 3.670 3.690 3.620 3.690 1,168,000 4,276,560 3.6614 1.414 1.410 1.418 1.391 1.418 3,039,859 1.4068 0.55%
2010-03-18 0 3.660 3.660 3.670 3.600 3.690 1,837,069 6,709,048 3.6520 1.406 1.406 1.410 1.383 1.418 4,781,190 1.4032 1.95%
2010-03-17 0 3.590 3.570 3.590 3.490 3.630 1,217,708 4,354,283 3.5758 1.379 1.372 1.379 1.341 1.395 3,169,229 1.3739 2.87%
2010-03-16 0 3.490 3.480 3.490 3.470 3.500 316,000 1,101,440 3.4856 1.341 1.337 1.341 1.333 1.345 822,427 1.3393 -0.29%
2010-03-15 0 3.500 3.490 3.500 3.480 3.540 714,000 2,501,860 3.5040 1.345 1.341 1.345 1.337 1.360 1,858,270 1.3463 -0.28%
2010-03-12 0 3.510 3.500 3.510 3.480 3.550 1,016,000 3,563,960 3.5078 1.349 1.345 1.349 1.337 1.364 2,644,260 1.3478 -0.57%
2010-03-11 0 3.530 3.530 3.550 3.480 3.620 1,742,000 6,167,120 3.5403 1.356 1.356 1.364 1.337 1.391 4,533,762 1.3603 -1.12%
2010-03-10 0 3.570 3.540 3.570 3.450 3.570 1,106,000 3,894,740 3.5215 1.372 1.360 1.372 1.326 1.372 2,878,496 1.3530 2.59%
2010-03-09 0 3.480 3.470 3.480 3.400 3.480 646,000 2,218,600 3.4344 1.337 1.333 1.337 1.306 1.337 1,681,292 1.3196 1.46%
2010-03-08 0 3.430 3.370 3.430 3.370 3.430 1,758,000 5,966,760 3.3941 1.318 1.295 1.318 1.295 1.318 4,575,403 1.3041 2.39%
2010-03-05 0 3.350 3.300 3.350 3.280 3.360 444,000 1,467,760 3.3058 1.287 1.268 1.287 1.260 1.291 1,155,563 1.2702 2.45%
2010-03-04 0 3.270 3.280 3.300 3.270 3.310 418,000 1,376,120 3.2922 1.256 1.260 1.268 1.256 1.272 1,087,895 1.2649 -2.68%
2010-03-03 0 3.360 3.330 3.360 3.330 3.380 628,500 2,106,735 3.3520 1.291 1.279 1.291 1.279 1.299 1,635,746 1.2879 1.82%
2010-03-02 0 3.300 3.300 3.320 3.280 3.310 378,000 1,247,240 3.2996 1.268 1.268 1.276 1.260 1.272 983,790 1.2678 -0.60%
2010-03-01 0 3.320 3.340 3.350 3.230 3.350 717,590 2,358,709 3.2870 1.276 1.283 1.287 1.241 1.287 1,867,613 1.2630 1.84%
2010-02-26 0 3.260 3.230 3.260 3.200 3.280 254,457 818,409 3.2163 1.253 1.241 1.253 1.230 1.260 662,255 1.2358 1.87%
2010-02-25 0 3.200 3.180 3.200 3.180 3.220 468,000 1,500,000 3.2051 1.230 1.222 1.230 1.222 1.237 1,218,026 1.2315 -0.93%
2010-02-24 0 3.230 3.200 3.230 3.190 3.250 586,000 1,875,720 3.2009 1.241 1.230 1.241 1.226 1.249 1,525,134 1.2299 -1.82%
2010-02-23 0 3.290 3.260 3.290 3.210 3.300 224,000 728,480 3.2521 1.264 1.253 1.264 1.233 1.268 582,987 1.2496 1.23%
2010-02-22 0 3.250 3.180 3.250 3.150 3.250 82,000 261,040 3.1834 1.249 1.222 1.249 1.210 1.249 213,415 1.2232 1.25%
2010-02-19 0 3.210 3.180 3.240 3.200 3.250 132,000 425,480 3.2233 1.233 1.222 1.245 1.230 1.249 343,546 1.2385 -1.23%
2010-02-18 0 3.250 3.250 3.270 3.240 3.280 60,000 195,380 3.2563 1.249 1.249 1.256 1.245 1.260 156,157 1.2512 0.00%
2010-02-17 0 3.250 3.230 3.250 3.230 3.280 244,000 789,960 3.2375 1.249 1.241 1.249 1.241 1.260 635,039 1.2440 -0.61%
2010-02-12 0 3.270 3.240 3.270 3.220 3.270 214,000 693,840 3.2422 1.256 1.245 1.256 1.237 1.256 556,960 1.2458 0.00%
2010-02-11 0 3.270 3.240 3.270 3.200 3.280 398,000 1,288,160 3.2366 1.256 1.245 1.256 1.230 1.260 1,035,842 1.2436 0.62%
2010-02-10 0 3.250 3.230 3.260 3.160 3.250 112,000 358,340 3.1995 1.249 1.241 1.253 1.214 1.249 291,493 1.2293 2.85%
2010-02-09 0 3.160 3.160 3.180 3.120 3.180 292,000 919,260 3.1482 1.214 1.214 1.222 1.199 1.222 759,965 1.2096 -1.86%
2010-02-08 0 3.220 3.180 3.220 3.150 3.220 328,000 1,041,900 3.1765 1.237 1.222 1.237 1.210 1.237 853,659 1.2205 0.62%
2010-02-05 0 3.200 3.160 3.200 3.120 3.250 526,000 1,656,160 3.1486 1.230 1.214 1.230 1.199 1.249 1,368,977 1.2098 -2.74%
2010-02-04 0 3.290 3.270 3.290 3.260 3.350 623,398 2,046,666 3.2831 1.264 1.256 1.264 1.253 1.287 1,622,467 1.2615 -1.79%
2010-02-03 0 3.350 3.340 3.350 3.290 3.350 1,130,000 3,751,860 3.3202 1.287 1.283 1.287 1.264 1.287 2,940,959 1.2757 4.04%
2010-02-02 0 3.220 3.200 3.220 3.180 3.300 796,000 2,578,520 3.2393 1.237 1.230 1.237 1.222 1.268 2,071,684 1.2446 0.62%
2010-02-01 0 3.200 3.180 3.250 3.120 3.270 674,300 2,147,031 3.1841 1.230 1.222 1.249 1.199 1.256 1,754,946 1.2234 4.92%
2010-01-29 0 3.050 3.050 3.100 3.040 3.100 126,000 385,120 3.0565 1.172 1.172 1.191 1.168 1.191 327,930 1.1744 -1.29%
2010-01-28 0 3.090 3.050 3.090 3.030 3.140 248,000 762,540 3.0748 1.187 1.172 1.187 1.164 1.206 645,449 1.1814 0.98%
2010-01-27 0 3.060 3.030 3.100 2.900 3.160 1,130,000 3,441,940 3.0460 1.176 1.164 1.191 1.114 1.214 2,940,959 1.1703 -3.16%
2010-01-26 0 3.160 3.120 3.160 3.120 3.250 434,426 1,374,573 3.1641 1.214 1.199 1.214 1.199 1.249 1,130,645 1.2157 -2.47%
2010-01-25 0 3.240 3.230 3.250 3.230 3.300 268,000 870,720 3.2490 1.245 1.241 1.249 1.241 1.268 697,502 1.2483 -0.31%
2010-01-22 0 3.250 3.240 3.250 3.190 3.300 1,684,000 5,438,780 3.2297 1.249 1.245 1.249 1.226 1.268 4,382,810 1.2409 -1.52%
2010-01-21 0 3.300 3.300 3.330 3.300 3.330 912,000 3,026,080 3.3181 1.268 1.268 1.279 1.268 1.279 2,373,588 1.2749 -0.60%
2010-01-20 0 3.320 3.310 3.330 3.320 3.340 368,000 1,224,720 3.3280 1.276 1.272 1.279 1.276 1.283 957,764 1.2787 -0.60%
2010-01-19 0 3.340 3.330 3.340 3.290 3.340 432,276 1,430,900 3.3102 1.283 1.279 1.283 1.264 1.283 1,125,050 1.2719 1.21%
2010-01-18 0 3.300 3.300 3.310 3.270 3.360 502,782 1,656,451 3.2946 1.268 1.268 1.272 1.256 1.291 1,308,550 1.2659 0.00%
2010-01-15 0 3.300 3.300 3.330 3.290 3.350 673,218 2,226,051 3.3066 1.268 1.268 1.279 1.264 1.287 1,752,130 1.2705 0.30%
2010-01-14 0 3.290 3.280 3.300 3.260 3.360 797,398 2,641,097 3.3121 1.264 1.260 1.268 1.253 1.291 2,075,323 1.2726 -0.90%
2010-01-13 0 3.320 3.320 3.330 3.290 3.380 1,142,000 3,796,380 3.3243 1.276 1.276 1.279 1.264 1.299 2,972,190 1.2773 -2.06%
2010-01-12 0 3.390 3.390 3.400 3.360 3.400 930,000 3,142,940 3.3795 1.303 1.303 1.306 1.291 1.306 2,420,435 1.2985 0.89%
2010-01-11 0 3.360 3.360 3.390 3.350 3.400 1,276,000 4,303,420 3.3726 1.291 1.291 1.303 1.287 1.306 3,320,941 1.2958 -0.59%
2010-01-08 0 3.380 3.350 3.380 3.300 3.380 814,000 2,722,322 3.3444 1.299 1.287 1.299 1.268 1.299 2,118,532 1.2850 1.50%
2010-01-07 0 3.330 3.320 3.350 3.300 3.400 1,754,000 5,867,048 3.3450 1.279 1.276 1.287 1.268 1.306 4,564,993 1.2852 0.00%
2010-01-06 0 3.330 3.310 3.330 3.300 3.340 1,590,000 5,268,780 3.3137 1.279 1.272 1.279 1.268 1.283 4,138,164 1.2732 0.30%
2010-01-05 0 3.320 3.320 3.330 3.250 3.360 1,654,700 5,472,385 3.3072 1.276 1.276 1.279 1.249 1.291 4,306,553 1.2707 0.61%
2010-01-04 0 3.300 3.300 3.330 3.290 3.360 1,132,000 3,742,360 3.3060 1.268 1.268 1.279 1.264 1.291 2,946,164 1.2702 -1.79%
2009-12-31 0 3.360 3.360 3.390 3.320 3.380 1,278,000 4,277,600 3.3471 1.291 1.291 1.303 1.276 1.299 3,326,147 1.2861 0.00%
2009-12-30 0 3.360 3.360 3.380 3.350 3.390 2,390,999 8,054,740 3.3688 1.291 1.291 1.299 1.287 1.303 6,222,858 1.2944 -0.59%
2009-12-29 0 3.380 3.360 3.390 3.370 3.390 334,000 1,128,900 3.3799 1.299 1.291 1.303 1.295 1.303 869,275 1.2987 -0.29%
2009-12-28 0 3.390 3.340 3.390 3.290 3.450 1,138,000 3,848,600 3.3819 1.303 1.283 1.303 1.264 1.326 2,961,780 1.2994 2.42%
2009-12-24 0 3.310 3.300 3.320 3.270 3.340 1,106,000 3,655,440 3.3051 1.272 1.268 1.276 1.256 1.283 2,878,496 1.2699 0.61%
2009-12-23 0 3.290 3.290 3.300 3.230 3.300 1,004,000 3,282,380 3.2693 1.264 1.264 1.268 1.241 1.268 2,613,029 1.2562 1.54%
2009-12-22 0 3.240 3.220 3.250 3.080 3.280 2,194,000 7,022,960 3.2010 1.245 1.237 1.249 1.183 1.260 5,710,145 1.2299 -1.82%
2009-12-21 0 3.300 3.260 3.300 3.250 3.350 1,014,000 3,340,920 3.2948 1.268 1.253 1.268 1.249 1.287 2,639,055 1.2660 -2.37%
2009-12-18 0 3.380 3.330 3.380 3.300 3.400 814,277 2,724,254 3.3456 1.299 1.279 1.299 1.268 1.306 2,119,252 1.2855 -2.31%
2009-12-17 0 3.460 3.450 3.480 3.420 3.500 550,000 1,893,080 3.4420 1.329 1.326 1.337 1.314 1.345 1,431,440 1.3225 -0.86%
2009-12-16 0 3.490 3.460 3.490 3.430 3.550 697,326 2,426,655 3.4799 1.341 1.329 1.341 1.318 1.364 1,814,874 1.3371 -1.69%
2009-12-15 0 3.550 3.520 3.570 3.520 3.600 254,000 899,040 3.5395 1.364 1.352 1.372 1.352 1.383 661,065 1.3600 -0.28%
2009-12-14 0 3.560 3.560 3.570 3.540 3.620 558,000 1,991,680 3.5693 1.368 1.368 1.372 1.360 1.391 1,452,261 1.3714 -0.56%
2009-12-11 0 3.580 3.560 3.580 3.550 3.580 325,247 1,158,063 3.5606 1.376 1.368 1.376 1.364 1.376 846,494 1.3681 1.42%
2009-12-10 0 3.530 3.530 3.540 3.520 3.650 1,150,000 4,101,000 3.5661 1.356 1.356 1.360 1.352 1.402 2,993,011 1.3702 -2.22%
2009-12-09 0 3.610 3.610 3.640 3.610 3.700 702,000 2,554,000 3.6382 1.387 1.387 1.399 1.387 1.422 1,827,038 1.3979 -1.90%
2009-12-08 0 3.680 3.640 3.680 3.580 3.680 1,402,968 5,105,332 3.6390 1.414 1.399 1.414 1.376 1.414 3,651,391 1.3982 2.22%
2009-12-07 0 3.600 3.590 3.600 3.590 3.630 272,000 979,500 3.6011 1.383 1.379 1.383 1.379 1.395 707,912 1.3836 -0.55%
2009-12-04 0 3.620 3.610 3.620 3.600 3.630 506,000 1,825,400 3.6075 1.391 1.387 1.391 1.383 1.395 1,316,925 1.3861 -0.28%
2009-12-03 0 3.630 3.620 3.630 3.610 3.650 1,742,865 6,317,553 3.6248 1.395 1.391 1.395 1.387 1.402 4,536,013 1.3928 0.83%
2009-12-02 0 3.600 3.580 3.600 3.520 3.650 1,442,194 5,197,455 3.6039 1.383 1.376 1.383 1.352 1.402 3,753,481 1.3847 1.41%
2009-12-01 0 3.550 3.540 3.550 3.520 3.580 424,000 1,501,320 3.5408 1.364 1.360 1.364 1.352 1.376 1,103,510 1.3605 -0.28%
2009-11-30 0 3.560 3.550 3.580 3.470 3.580 948,750 3,359,628 3.5411 1.368 1.364 1.376 1.333 1.376 2,469,234 1.3606 4.09%
2009-11-27 0 3.420 3.410 3.420 3.400 3.520 3,106,000 10,662,720 3.4329 1.314 1.310 1.314 1.306 1.352 8,083,733 1.3190 -2.84%
2009-11-26 0 3.520 3.520 3.550 3.510 3.680 2,548,000 9,072,900 3.5608 1.352 1.352 1.364 1.349 1.414 6,631,472 1.3682 -3.56%
2009-11-25 0 3.650 3.630 3.660 3.610 3.670 500,641 1,823,735 3.6428 1.402 1.395 1.406 1.387 1.410 1,302,978 1.3997 1.39%
2009-11-24 0 3.600 3.580 3.620 3.600 3.630 840,000 3,036,740 3.6152 1.383 1.376 1.391 1.383 1.395 2,186,200 1.3890 -1.10%
2009-11-23 0 3.640 3.610 3.640 3.570 3.690 2,778,000 10,004,240 3.6012 1.399 1.387 1.399 1.372 1.418 7,230,074 1.3837 0.00%
2009-11-20 0 3.640 3.620 3.650 3.600 3.780 1,229,911 4,462,204 3.6281 1.399 1.391 1.402 1.383 1.452 3,200,989 1.3940 -1.36%
2009-11-19 0 3.690 3.660 3.700 3.590 3.730 1,378,000 5,061,320 3.6729 1.418 1.406 1.422 1.379 1.433 3,586,408 1.4113 -0.54%
2009-11-18 0 3.710 3.710 3.720 3.700 3.800 390,000 1,454,600 3.7297 1.425 1.425 1.429 1.422 1.460 1,015,021 1.4331 -1.59%
2009-11-17 0 3.770 3.760 3.770 3.740 3.800 1,140,000 4,290,260 3.7634 1.449 1.445 1.449 1.437 1.460 2,966,985 1.4460 0.80%
2009-11-16 0 3.740 3.740 3.750 3.500 3.850 5,176,000 19,082,620 3.6868 1.437 1.437 1.441 1.345 1.479 13,471,154 1.4166 -1.06%
2009-11-13 0 3.780 3.750 3.790 3.500 3.900 3,772,616 14,063,512 3.7278 1.452 1.441 1.456 1.345 1.498 9,818,681 1.4323 1.61%
2009-11-12 0 3.720 3.720 3.730 3.660 3.790 2,522,000 9,387,440 3.7222 1.429 1.429 1.433 1.406 1.456 6,563,804 1.4302 2.76%
2009-11-11 0 3.620 3.620 3.680 3.590 3.690 2,098,000 7,638,280 3.6407 1.391 1.391 1.414 1.379 1.418 5,460,294 1.3989 0.84%
2009-11-10 0 3.590 3.590 3.630 3.580 3.750 913,069 3,309,235 3.6243 1.379 1.379 1.395 1.376 1.441 2,376,370 1.3926 -1.10%
2009-11-09 0 3.630 3.600 3.660 3.550 3.670 862,000 3,121,560 3.6213 1.395 1.383 1.406 1.364 1.410 2,243,457 1.3914 0.55%
2009-11-06 0 3.610 3.600 3.610 3.570 3.640 585,612 2,107,771 3.5993 1.387 1.383 1.387 1.372 1.399 1,524,125 1.3829 1.12%
2009-11-05 0 3.570 3.540 3.570 3.540 3.600 1,818,000 6,489,020 3.5693 1.372 1.360 1.372 1.360 1.383 4,731,561 1.3714 0.00%
2009-11-04 0 3.570 3.540 3.570 3.510 3.570 828,796 2,938,806 3.5459 1.372 1.360 1.372 1.349 1.372 2,157,040 1.3624 2.59%
2009-11-03 0 3.480 3.480 3.490 3.460 3.530 183,592 642,863 3.5016 1.337 1.337 1.341 1.329 1.356 477,820 1.3454 -0.29%
2009-11-02 0 3.490 3.480 3.510 3.420 3.520 1,718,128 5,967,174 3.4731 1.341 1.337 1.349 1.314 1.352 4,471,632 1.3345 -1.13%
2009-10-30 0 3.530 3.520 3.530 3.520 3.600 1,306,000 4,637,780 3.5511 1.356 1.352 1.356 1.352 1.383 3,399,020 1.3644 0.57%
2009-10-29 0 3.510 3.510 3.520 3.430 3.550 802,000 2,779,700 3.4660 1.349 1.349 1.352 1.318 1.364 2,087,300 1.3317 -1.13%
2009-10-28 0 3.550 3.520 3.550 3.490 3.600 1,274,003 4,495,350 3.5285 1.364 1.352 1.364 1.341 1.383 3,315,744 1.3558 0.28%
2009-10-27 0 3.540 3.530 3.570 3.480 3.700 3,153,154 11,216,731 3.5573 1.360 1.356 1.372 1.337 1.422 8,206,457 1.3668 -4.84%
2009-10-23 0 3.720 3.700 3.720 3.510 3.780 4,644,000 16,880,560 3.6349 1.429 1.422 1.429 1.349 1.452 12,086,561 1.3966 1.92%
2009-10-22 0 3.650 3.660 3.670 3.490 3.850 5,718,608 20,689,915 3.6180 1.402 1.406 1.410 1.341 1.479 14,883,356 1.3901 -4.70%
2009-10-21 0 3.830 3.830 3.850 3.600 3.990 2,874,000 10,952,580 3.8109 1.472 1.472 1.479 1.383 1.533 7,479,926 1.4643 -3.53%
2009-10-20 0 3.970 3.970 3.980 3.940 4.050 1,970,000 7,867,240 3.9935 1.525 1.525 1.529 1.514 1.556 5,127,159 1.5344 1.28%
2009-10-19 0 3.920 3.920 3.950 3.840 3.950 1,937,191 7,551,611 3.8982 1.506 1.506 1.518 1.475 1.518 5,041,769 1.4978 0.51%
2009-10-16 0 3.900 3.890 3.900 3.660 3.950 5,086,801 19,610,097 3.8551 1.498 1.495 1.498 1.406 1.518 13,239,003 1.4812 8.94%
2009-10-15 0 3.580 3.580 3.590 3.520 3.600 1,390,000 4,985,920 3.5870 1.376 1.376 1.379 1.352 1.383 3,617,640 1.3782 1.70%
2009-10-14 0 3.520 3.500 3.520 3.470 3.560 386,000 1,354,100 3.5080 1.352 1.345 1.352 1.333 1.368 1,004,611 1.3479 0.28%
2009-10-13 0 3.510 3.500 3.520 3.460 3.550 990,073 3,479,822 3.5147 1.349 1.345 1.352 1.329 1.364 2,576,782 1.3505 2.93%
2009-10-12 0 3.410 3.400 3.410 3.380 3.410 168,000 570,000 3.3929 1.310 1.306 1.310 1.299 1.310 437,240 1.3036 -0.58%
2009-10-09 0 3.430 3.430 3.450 3.410 3.480 556,194 1,916,171 3.4451 1.318 1.318 1.326 1.310 1.337 1,447,561 1.3237 -1.15%
2009-10-08 0 3.470 3.440 3.470 3.410 3.470 179,723 619,715 3.4482 1.333 1.322 1.333 1.310 1.333 467,750 1.3249 1.76%
2009-10-07 0 3.410 3.410 3.430 3.380 3.430 1,290,000 4,397,180 3.4087 1.310 1.310 1.318 1.299 1.318 3,357,378 1.3097 0.29%
2009-10-06 0 3.400 3.370 3.420 3.330 3.430 1,656,000 5,615,200 3.3908 1.306 1.295 1.314 1.279 1.318 4,309,936 1.3028 1.19%
2009-10-05 0 3.360 3.360 3.420 - - 0 0 - 1.291 1.291 1.314 - - 0 - 0.00%
2009-10-02 0 3.360 3.300 3.370 3.280 3.500 106,000 354,060 3.3402 1.291 1.268 1.295 1.260 1.345 275,878 1.2834 -2.61%
2009-09-30 0 3.450 3.440 3.450 3.370 3.470 259,780 886,957 3.4143 1.326 1.322 1.326 1.295 1.333 676,108 1.3119 2.68%
2009-09-29 0 3.360 3.350 3.380 3.360 3.380 78,641 264,768 3.3668 1.291 1.287 1.299 1.291 1.299 204,673 1.2936 0.90%
2009-09-28 0 3.330 3.350 3.370 3.300 3.450 770,000 2,579,160 3.3496 1.279 1.287 1.295 1.268 1.326 2,004,016 1.2870 -2.92%
2009-09-25 0 3.430 3.430 3.450 3.360 3.470 560,256 1,894,350 3.3812 1.318 1.318 1.326 1.291 1.333 1,458,133 1.2992 0.88%
2009-09-24 0 3.400 3.400 3.420 3.360 3.430 384,000 1,300,600 3.3870 1.306 1.306 1.314 1.291 1.318 999,406 1.3014 -1.45%
2009-09-23 0 3.450 3.450 3.470 3.440 3.550 672,000 2,334,680 3.4742 1.326 1.326 1.333 1.322 1.364 1,748,960 1.3349 -2.82%
2009-09-22 0 3.550 3.510 3.550 3.490 3.560 584,000 2,052,440 3.5145 1.364 1.349 1.364 1.341 1.368 1,519,929 1.3504 0.00%
2009-09-21 0 3.550 3.550 3.600 3.490 3.570 345,155 1,215,083 3.5204 1.364 1.364 1.383 1.341 1.372 898,307 1.3526 0.28%
2009-09-18 0 3.540 3.540 3.590 3.530 3.650 910,000 3,257,800 3.5800 1.360 1.360 1.379 1.356 1.402 2,368,383 1.3755 -0.56%
2009-09-17 0 3.560 3.560 3.680 3.520 3.740 931,817 3,433,773 3.6850 1.368 1.368 1.414 1.352 1.437 2,425,164 1.4159 -3.78%
2009-09-16 0 3.700 3.700 3.720 3.690 3.760 716,000 2,652,640 3.7048 1.422 1.422 1.429 1.418 1.445 1,863,475 1.4235 -2.12%
2009-09-15 0 3.780 3.690 3.790 3.680 3.800 891,412 3,327,456 3.7328 1.452 1.418 1.456 1.414 1.460 2,320,005 1.4342 -0.26%
2009-09-14 0 3.790 3.790 3.800 3.700 3.830 1,374,000 5,203,420 3.7871 1.456 1.456 1.460 1.422 1.472 3,575,998 1.4551 2.43%
2009-09-11 0 3.700 3.680 3.700 3.590 3.720 1,784,641 6,493,516 3.6386 1.422 1.414 1.422 1.379 1.429 4,644,740 1.3980 3.06%
2009-09-10 0 3.590 3.580 3.590 3.560 3.640 1,260,000 4,530,200 3.5954 1.379 1.376 1.379 1.368 1.399 3,279,299 1.3815 0.00%
2009-09-09 0 3.590 3.580 3.590 3.540 3.790 3,542,555 12,920,258 3.6472 1.379 1.376 1.379 1.360 1.456 9,219,920 1.4013 -5.77%
2009-09-08 0 3.810 3.800 3.810 3.670 3.830 3,719,286 13,964,938 3.7547 1.464 1.460 1.464 1.410 1.472 9,679,883 1.4427 3.81%
2009-09-07 0 3.670 3.670 3.680 3.530 3.710 3,394,456 12,443,729 3.6659 1.410 1.410 1.414 1.356 1.425 8,834,474 1.4085 3.67%
2009-09-04 0 3.540 3.520 3.540 3.400 3.540 2,052,000 7,134,180 3.4767 1.360 1.352 1.360 1.306 1.360 5,340,573 1.3358 4.73%
2009-09-03 0 3.380 3.370 3.390 3.300 3.450 1,268,000 4,293,560 3.3861 1.299 1.295 1.303 1.268 1.326 3,300,120 1.3010 2.42%
2009-09-02 0 3.300 3.300 3.330 3.260 3.310 1,208,000 3,968,740 3.2854 1.268 1.268 1.279 1.253 1.272 3,143,963 1.2623 -1.20%
2009-09-01 0 3.340 3.320 3.340 3.290 3.380 730,000 2,424,020 3.3206 1.283 1.276 1.283 1.264 1.299 1,899,912 1.2759 0.91%
2009-08-31 0 3.310 3.260 3.310 3.250 3.500 3,568,000 11,980,220 3.3577 1.272 1.253 1.272 1.249 1.345 9,286,143 1.2901 0.30%
2009-08-28 0 3.300 3.290 3.300 3.280 3.400 2,580,000 8,574,580 3.3235 1.268 1.264 1.268 1.260 1.306 6,714,756 1.2770 0.30%
2009-08-27 0 3.290 3.290 3.330 3.260 3.350 1,352,000 4,454,840 3.2950 1.264 1.264 1.279 1.253 1.287 3,518,740 1.2660 -1.50%
2009-08-26 0 3.340 3.320 3.350 3.260 3.360 717,915 2,374,252 3.3071 1.283 1.276 1.287 1.253 1.291 1,868,459 1.2707 2.45%
2009-08-25 0 3.260 3.240 3.270 3.140 3.270 916,812 2,916,153 3.1808 1.253 1.245 1.256 1.206 1.256 2,386,112 1.2221 1.87%
2009-08-24 0 3.200 3.200 3.210 3.190 3.230 468,000 1,498,780 3.2025 1.230 1.230 1.233 1.226 1.241 1,218,026 1.2305 0.00%
2009-08-21 0 3.200 3.130 3.210 3.090 3.230 2,573,856 8,030,454 3.1200 1.230 1.203 1.233 1.187 1.241 6,698,765 1.1988 0.00%
2009-08-20 0 3.200 3.160 3.250 3.080 3.250 1,164,601 3,646,705 3.1313 1.230 1.214 1.249 1.183 1.249 3,031,012 1.2031 3.23%
2009-08-19 0 3.100 3.080 3.100 3.070 3.140 1,192,821 3,690,343 3.0938 1.191 1.183 1.191 1.180 1.206 3,104,458 1.1887 -2.52%
2009-08-18 0 3.180 3.080 3.180 3.000 3.200 1,184,625 3,627,193 3.0619 1.222 1.183 1.222 1.153 1.230 3,083,127 1.1765 0.00%
2009-08-17 0 3.180 3.100 3.190 3.100 3.250 3,884,214 12,179,317 3.1356 1.222 1.191 1.226 1.191 1.249 10,109,128 1.2048 -2.15%
2009-08-14 0 3.250 3.250 3.260 3.140 3.290 1,148,000 3,674,880 3.2011 1.249 1.249 1.253 1.206 1.264 2,987,806 1.2300 0.00%
2009-08-13 0 3.250 3.240 3.260 3.190 3.260 559,562 1,813,376 3.2407 1.249 1.245 1.253 1.226 1.253 1,456,326 1.2452 2.85%
2009-08-12 0 3.160 3.130 3.190 3.120 3.200 478,042 1,503,729 3.1456 1.214 1.203 1.226 1.199 1.230 1,244,161 1.2086 -0.63%
2009-08-11 0 3.180 3.180 3.200 3.180 3.280 810,000 2,622,420 3.2376 1.222 1.222 1.230 1.222 1.260 2,108,121 1.2440 -4.50%
2009-08-10 0 3.330 3.260 3.330 3.210 3.340 707,463 2,309,329 3.2642 1.279 1.253 1.279 1.233 1.283 1,841,256 1.2542 2.15%
2009-08-07 0 3.260 3.160 3.260 3.150 3.300 836,000 2,696,200 3.2251 1.253 1.214 1.253 1.210 1.268 2,175,789 1.2392 -2.69%
2009-08-06 0 3.350 3.300 3.350 3.270 3.350 844,000 2,792,460 3.3086 1.287 1.268 1.287 1.256 1.287 2,196,610 1.2713 0.60%
2009-08-05 0 3.330 3.300 3.330 3.280 3.430 782,000 2,602,260 3.3277 1.279 1.268 1.279 1.260 1.318 2,035,248 1.2786 -2.06%
2009-08-04 0 3.400 3.400 3.430 3.390 3.500 804,000 2,759,220 3.4319 1.306 1.306 1.318 1.303 1.345 2,092,505 1.3186 -2.58%
2009-08-03 0 3.490 3.480 3.500 3.450 3.540 738,000 2,575,700 3.4901 1.341 1.337 1.345 1.326 1.360 1,920,733 1.3410 -0.29%
2009-07-31 0 3.500 3.500 3.510 3.420 3.550 2,393,534 8,354,116 3.4903 1.345 1.345 1.349 1.314 1.364 6,229,456 1.3411 2.34%
2009-07-30 0 3.420 3.380 3.420 3.300 3.560 1,635,212 5,597,723 3.4232 1.314 1.299 1.314 1.268 1.368 4,255,833 1.3153 0.59%
2009-07-29 0 3.400 3.400 3.430 3.330 3.600 2,500,538 8,846,353 3.5378 1.306 1.306 1.318 1.279 1.383 6,507,947 1.3593 -4.23%
2009-07-28 0 3.550 3.550 3.580 3.550 3.650 1,396,000 4,991,380 3.5755 1.364 1.364 1.376 1.364 1.402 3,633,256 1.3738 0.00%
2009-07-27 0 3.550 3.530 3.560 3.340 3.560 4,826,427 16,783,733 3.4775 1.364 1.356 1.368 1.283 1.368 12,561,349 1.3361 8.23%
2009-07-24 0 3.280 3.280 3.290 3.250 3.420 1,293,385 4,270,421 3.3017 1.260 1.260 1.264 1.249 1.314 3,366,188 1.2686 -0.91%
2009-07-23 0 3.310 3.300 3.350 3.150 3.350 2,669,293 8,723,478 3.2681 1.272 1.268 1.287 1.210 1.287 6,947,152 1.2557 6.43%
2009-07-22 0 3.110 3.110 3.160 3.110 3.240 1,628,242 5,136,797 3.1548 1.195 1.195 1.214 1.195 1.245 4,237,693 1.2122 -2.81%
2009-07-21 0 3.200 3.190 3.200 3.170 3.240 1,111,928 3,554,559 3.1968 1.230 1.226 1.230 1.218 1.245 2,893,924 1.2283 0.31%
2009-07-20 0 3.190 3.190 3.200 3.180 3.260 1,099,808 3,520,829 3.2013 1.226 1.226 1.230 1.222 1.253 2,862,381 1.2300 -3.33%
2009-07-17 0 3.300 3.260 3.310 3.200 3.300 1,009,759 3,284,093 3.2524 1.268 1.253 1.272 1.230 1.268 2,628,018 1.2496 0.92%
2009-07-16 0 3.270 3.260 3.270 3.270 3.320 636,000 2,094,560 3.2933 1.256 1.253 1.256 1.256 1.276 1,655,265 1.2654 -0.91%
2009-07-15 0 3.300 3.270 3.300 3.150 3.300 688,000 2,236,260 3.2504 1.268 1.256 1.268 1.210 1.268 1,790,602 1.2489 1.54%
2009-07-14 0 3.250 3.240 3.280 3.160 3.260 608,000 1,962,560 3.2279 1.249 1.245 1.260 1.214 1.253 1,582,392 1.2402 0.00%
2009-07-13 0 3.250 3.250 3.270 3.250 3.320 926,000 3,050,380 3.2941 1.249 1.249 1.256 1.249 1.276 2,410,025 1.2657 -0.91%
2009-07-10 0 3.280 3.280 3.300 3.150 3.320 2,624,000 8,615,720 3.2834 1.260 1.260 1.268 1.210 1.276 6,829,271 1.2616 3.47%
2009-07-09 0 3.170 3.150 3.170 3.040 3.200 3,274,323 10,211,961 3.1188 1.218 1.210 1.218 1.168 1.230 8,521,814 1.1983 0.00%
2009-07-08 0 3.170 3.170 3.190 3.130 3.330 2,344,000 7,524,960 3.2103 1.218 1.218 1.226 1.203 1.279 6,100,538 1.2335 -7.31%
2009-07-07 0 3.420 3.360 3.440 3.310 3.500 2,286,826 7,680,690 3.3587 1.314 1.291 1.322 1.272 1.345 5,951,736 1.2905 -1.72%
2009-07-06 0 3.480 3.470 3.480 3.450 3.540 4,334,698 15,105,699 3.4848 1.337 1.333 1.337 1.326 1.360 11,281,566 1.3390 -0.57%
2009-07-03 0 3.500 3.490 3.510 3.450 3.600 2,312,000 8,163,100 3.5308 1.345 1.341 1.349 1.326 1.383 6,017,254 1.3566 -3.31%
2009-07-02 0 3.620 3.620 3.630 3.540 3.670 3,512,000 12,714,040 3.6202 1.391 1.391 1.395 1.360 1.410 9,140,397 1.3910 3.13%
2009-06-30 0 3.510 3.500 3.520 3.480 3.740 3,472,000 12,548,080 3.6141 1.349 1.345 1.352 1.337 1.437 9,036,292 1.3886 -2.23%
2009-06-29 0 3.590 3.590 3.600 3.420 3.620 4,006,000 14,121,620 3.5251 1.379 1.379 1.383 1.314 1.391 10,426,090 1.3545 4.06%
2009-06-26 0 3.450 3.450 3.460 3.300 3.480 2,694,000 9,162,100 3.4009 1.326 1.326 1.329 1.268 1.337 7,011,455 1.3067 3.29%
2009-06-25 0 3.340 3.340 3.350 3.200 3.350 4,071,960 13,462,093 3.3060 1.283 1.283 1.287 1.230 1.287 10,597,759 1.2703 0.60%
2009-06-24 0 3.320 3.310 3.330 3.080 3.410 15,572,000 51,317,420 3.2955 1.276 1.272 1.279 1.183 1.310 40,527,977 1.2662 9.21%
2009-06-23 0 3.040 3.030 3.040 2.600 3.100 12,894,000 37,351,420 2.8968 1.168 1.164 1.168 0.999 1.191 33,558,164 1.1130 13.86%
2009-06-22 0 2.670 2.660 2.710 2.600 2.740 1,708,000 4,564,500 2.6724 1.026 1.022 1.041 0.999 1.053 4,445,273 1.0268 3.09%
2009-06-19 0 2.590 2.590 2.600 2.550 2.650 1,024,000 2,660,800 2.5984 0.995 0.995 0.999 0.980 1.018 2,665,081 0.9984 1.17%
2009-06-18 0 2.560 2.530 2.550 2.560 2.680 1,440,000 3,783,000 2.6271 0.984 0.972 0.980 0.984 1.030 3,747,771 1.0094 -3.40%
2009-06-17 0 2.650 2.630 2.670 2.600 2.650 366,000 956,400 2.6131 1.018 1.011 1.026 0.999 1.018 952,558 1.0040 1.92%
2009-06-16 0 2.600 2.600 2.650 2.570 2.720 1,097,550 2,904,030 2.6459 0.999 0.999 1.018 0.987 1.045 2,856,504 1.0166 -2.26%
2009-06-15 0 2.660 2.660 2.690 2.660 2.760 404,543 1,086,866 2.6867 1.022 1.022 1.034 1.022 1.060 1,052,871 1.0323 -1.48%
2009-06-12 0 2.700 2.700 2.760 2.690 2.800 1,563,300 4,308,464 2.7560 1.037 1.037 1.060 1.034 1.076 4,068,674 1.0589 -1.10%
2009-06-11 0 2.730 2.700 2.730 2.600 2.820 1,828,000 5,015,620 2.7438 1.049 1.037 1.049 0.999 1.084 4,757,587 1.0542 6.64%
2009-06-10 0 2.560 2.560 2.580 2.500 2.560 109,500 277,940 2.5383 0.984 0.984 0.991 0.961 0.984 284,987 0.9753 0.39%
2009-06-09 0 2.550 2.500 2.550 2.450 2.650 796,500 2,002,540 2.5142 0.980 0.961 0.980 0.941 1.018 2,072,986 0.9660 -1.92%
2009-06-08 0 2.600 2.600 2.610 2.540 2.650 1,382,000 3,598,960 2.6042 0.999 0.999 1.003 0.976 1.018 3,596,819 1.0006 0.00%
2009-06-05 0 2.600 2.600 2.650 2.550 2.670 518,000 1,345,840 2.5981 0.999 0.999 1.018 0.980 1.026 1,348,156 0.9983 3.59%
2009-06-04 0 2.510 2.510 2.550 2.500 2.590 1,248,000 3,153,560 2.5269 0.964 0.964 0.980 0.961 0.995 3,248,068 0.9709 -3.46%
2009-06-03 0 2.600 2.600 2.620 2.570 2.700 1,342,000 3,512,140 2.6171 0.999 0.999 1.007 0.987 1.037 3,492,714 1.0056 4.00%
2009-06-02 0 2.500 2.500 2.560 2.500 2.660 1,064,000 2,773,780 2.6069 0.961 0.961 0.984 0.961 1.022 2,769,186 1.0017 -5.66%
2009-06-01 0 2.650 2.640 2.680 2.430 2.750 2,158,000 5,802,060 2.6886 1.018 1.014 1.030 0.934 1.057 5,616,451 1.0330 5.79%
2009-05-29 0 2.560 2.530 2.570 2.460 2.560 360,000 900,200 2.5006 0.962 0.951 0.966 0.925 0.962 957,514 0.9401 2.40%
2009-05-27 0 2.500 2.500 2.650 2.430 2.550 638,000 1,574,100 2.4672 0.940 0.940 0.996 0.914 0.959 1,696,928 0.9276 2.88%
2009-05-26 0 2.430 2.400 2.430 2.380 2.450 318,000 769,160 2.4187 0.914 0.902 0.914 0.895 0.921 845,804 0.9094 0.83%
2009-05-25 0 2.410 2.380 2.500 2.410 2.490 582,000 1,422,200 2.4436 0.906 0.895 0.940 0.906 0.936 1,547,981 0.9187 -2.03%
2009-05-22 0 2.460 2.420 2.460 2.390 2.520 546,000 1,337,580 2.4498 0.925 0.910 0.925 0.899 0.947 1,452,230 0.9211 -3.15%
2009-05-21 0 2.540 2.530 2.550 2.540 2.610 260,000 666,540 2.5636 0.955 0.951 0.959 0.955 0.981 691,538 0.9639 -3.05%
2009-05-20 0 2.620 2.610 2.620 2.550 2.700 1,590,000 4,184,000 2.6314 0.985 0.981 0.985 0.959 1.015 4,229,021 0.9894 0.77%
2009-05-19 0 2.600 2.600 2.610 2.430 2.620 1,780,000 4,504,260 2.5305 0.978 0.978 0.981 0.914 0.985 4,734,376 0.9514 4.84%
2009-05-18 0 2.480 2.450 2.490 2.410 2.490 2,092,000 5,124,300 2.4495 0.932 0.921 0.936 0.906 0.936 5,564,222 0.9209 2.90%
2009-05-15 0 2.410 2.400 2.450 2.380 2.480 1,676,000 4,051,180 2.4172 0.906 0.902 0.921 0.895 0.932 4,457,761 0.9088 3.88%
2009-05-14 0 2.320 2.320 2.370 2.280 2.450 1,120,000 2,579,800 2.3034 0.872 0.872 0.891 0.857 0.921 2,978,933 0.8660 -2.52%
2009-05-13 0 2.380 2.380 2.450 2.350 2.460 588,000 1,412,760 2.4027 0.895 0.895 0.921 0.884 0.925 1,563,940 0.9033 -1.65%
2009-05-12 0 2.420 2.420 2.430 2.140 2.430 1,330,000 3,121,060 2.3467 0.910 0.910 0.914 0.805 0.914 3,537,483 0.8823 7.56%
2009-05-11 0 2.250 2.240 2.270 2.250 2.380 2,028,000 4,612,300 2.2743 0.846 0.842 0.853 0.846 0.895 5,393,997 0.8551 -3.43%
2009-05-08 0 2.330 2.330 2.340 2.200 2.350 1,694,000 3,865,960 2.2821 0.876 0.876 0.880 0.827 0.884 4,505,637 0.8580 6.39%
2009-05-07 0 2.190 2.170 2.190 2.130 2.250 2,270,000 4,983,040 2.1952 0.823 0.816 0.823 0.801 0.846 6,037,660 0.8253 1.86%
2009-05-06 0 2.150 2.130 2.150 1.970 2.170 3,152,000 6,585,540 2.0893 0.808 0.801 0.808 0.741 0.816 8,383,570 0.7855 8.59%
2009-05-05 0 1.980 1.980 1.990 1.900 1.980 1,672,000 3,259,100 1.9492 0.744 0.744 0.748 0.714 0.744 4,447,122 0.7329 3.13%
2009-05-04 0 1.920 1.920 1.940 1.840 1.930 1,079,000 2,052,520 1.9022 0.722 0.722 0.729 0.692 0.726 2,869,883 0.7152 4.35%
2009-04-30 0 1.840 1.840 1.850 1.830 1.870 686,000 1,267,980 1.8484 0.692 0.692 0.696 0.688 0.703 1,824,597 0.6949 -0.54%
2009-04-29 0 1.850 1.830 1.850 1.820 1.900 228,000 421,440 1.8484 0.696 0.688 0.696 0.684 0.714 606,426 0.6950 -2.12%
2009-04-28 0 1.890 1.850 1.890 1.760 1.900 804,000 1,484,660 1.8466 0.711 0.696 0.711 0.662 0.714 2,138,449 0.6943 6.18%
2009-04-27 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.669 - - - - 0 - 0.00%
2009-04-17 0 1.780 1.780 1.860 1.770 1.910 830,000 1,539,080 1.8543 0.669 0.669 0.699 0.665 0.718 2,207,602 0.6972 -0.56%
2009-04-16 0 1.790 1.790 1.820 1.740 1.820 874,000 1,551,540 1.7752 0.673 0.673 0.684 0.654 0.684 2,324,632 0.6674 0.56%
2009-04-15 0 1.780 1.780 1.800 1.770 1.810 616,000 1,097,800 1.7821 0.669 0.669 0.677 0.665 0.681 1,638,413 0.6700 0.00%
2009-04-14 0 1.780 1.770 1.840 1.750 1.900 1,262,000 2,271,600 1.8000 0.669 0.665 0.692 0.658 0.714 3,356,620 0.6768 -1.11%
2009-04-09 0 1.800 1.780 1.810 1.750 1.810 830,000 1,473,140 1.7749 0.677 0.669 0.681 0.658 0.681 2,207,602 0.6673 1.69%
2009-04-08 0 1.770 1.740 1.750 1.730 1.900 1,158,000 2,065,500 1.7837 0.665 0.654 0.658 0.650 0.714 3,080,004 0.6706 -6.35%
2009-04-07 0 1.890 1.880 1.890 1.850 1.940 1,178,000 2,242,060 1.9033 0.711 0.707 0.711 0.696 0.729 3,133,200 0.7156 -1.05%
2009-04-06 0 1.910 1.920 1.940 1.890 1.950 876,000 1,671,620 1.9082 0.718 0.722 0.729 0.711 0.733 2,329,951 0.7174 -2.05%
2009-04-03 0 1.950 1.950 1.970 1.920 2.000 384,646 751,555 1.9539 0.733 0.733 0.741 0.722 0.752 1,023,067 0.7346 0.00%
2009-04-02 0 1.950 1.950 1.970 1.860 1.990 1,300,000 2,495,360 1.9195 0.733 0.733 0.741 0.699 0.748 3,457,690 0.7217 2.63%
2009-04-01 0 1.900 1.900 1.930 1.760 1.960 1,694,000 3,172,520 1.8728 0.714 0.714 0.726 0.662 0.737 4,505,637 0.7041 6.74%
2009-03-31 0 1.780 1.790 1.800 1.750 1.790 828,000 1,467,200 1.7720 0.669 0.673 0.677 0.658 0.673 2,202,283 0.6662 1.14%
2009-03-30 0 1.760 1.760 1.780 1.760 1.810 828,000 1,481,040 1.7887 0.662 0.662 0.669 0.662 0.681 2,202,283 0.6725 -2.22%
2009-03-27 0 1.800 1.800 1.830 1.760 1.830 1,644,000 2,950,500 1.7947 0.677 0.677 0.688 0.662 0.688 4,372,649 0.6748 2.27%
2009-03-26 0 1.760 1.760 1.780 1.660 1.770 1,142,000 1,982,720 1.7362 0.662 0.662 0.669 0.624 0.665 3,037,448 0.6528 2.33%
2009-03-25 0 1.720 1.720 1.780 1.660 1.780 737,300 1,283,025 1.7402 0.647 0.647 0.669 0.624 0.669 1,961,042 0.6543 -0.58%
2009-03-24 0 1.730 1.730 1.750 1.540 1.740 1,852,000 3,117,720 1.6834 0.650 0.650 0.658 0.579 0.654 4,925,879 0.6329 8.12%
2009-03-23 0 1.600 1.560 1.600 1.550 1.600 212,000 328,760 1.5508 0.602 0.587 0.602 0.583 0.602 563,870 0.5830 2.56%
2009-03-20 0 1.560 1.510 1.560 1.480 1.600 262,000 400,420 1.5283 0.587 0.568 0.587 0.556 0.602 696,858 0.5746 4.00%
2009-03-19 0 1.500 1.540 1.550 1.480 1.510 130,000 193,980 1.4922 0.564 0.579 0.583 0.556 0.568 345,769 0.5610 1.35%
2009-03-18 0 1.480 1.480 1.500 1.460 1.520 514,000 774,080 1.5060 0.556 0.556 0.564 0.549 0.571 1,367,118 0.5662 0.68%
2009-03-17 0 1.470 1.470 1.480 1.450 1.490 592,000 861,740 1.4556 0.553 0.553 0.556 0.545 0.560 1,574,579 0.5473 -1.34%
2009-03-16 0 1.490 1.480 1.510 1.470 1.510 302,000 450,080 1.4903 0.560 0.556 0.568 0.553 0.568 803,248 0.5603 0.68%
2009-03-13 0 1.480 1.480 1.500 1.480 1.500 64,000 95,020 1.4847 0.556 0.556 0.564 0.556 0.564 170,225 0.5582 0.00%
2009-03-12 0 1.480 1.460 1.480 1.390 1.500 254,000 362,720 1.4280 0.556 0.549 0.556 0.523 0.564 675,580 0.5369 2.78%
2009-03-11 0 1.440 1.390 1.440 1.440 1.480 149,000 215,100 1.4436 0.541 0.523 0.541 0.541 0.556 396,305 0.5428 0.70%
2009-03-10 0 1.430 1.420 1.470 1.400 1.470 346,000 495,140 1.4310 0.538 0.534 0.553 0.526 0.553 920,278 0.5380 -0.69%
2009-03-09 0 1.440 1.400 1.440 1.440 1.470 162,000 233,700 1.4426 0.541 0.526 0.541 0.541 0.553 430,881 0.5424 0.00%
2009-03-06 0 1.440 1.440 1.480 1.430 1.480 61,826 88,480 1.4311 0.541 0.541 0.556 0.538 0.556 164,442 0.5381 0.70%
2009-03-05 0 1.430 1.430 1.480 1.430 1.450 38,000 54,480 1.4337 0.538 0.538 0.556 0.538 0.545 101,071 0.5390 -2.05%
2009-03-04 0 1.460 1.450 1.670 1.420 1.500 201,826 296,402 1.4686 0.549 0.545 0.628 0.534 0.564 536,809 0.5522 5.04%
2009-03-03 0 1.390 1.390 1.440 1.380 1.410 318,000 439,940 1.3835 0.523 0.523 0.541 0.519 0.530 845,804 0.5201 -2.80%
2009-03-02 0 1.430 1.440 1.490 1.420 1.500 107,000 155,630 1.4545 0.538 0.541 0.560 0.534 0.564 284,595 0.5468 -10.06%
2009-02-27 0 1.590 1.450 1.600 1.430 1.620 158,824 235,174 1.4807 0.598 0.545 0.602 0.538 0.609 422,434 0.5567 7.43%
2009-02-26 0 1.480 1.450 1.480 1.450 1.520 162,000 236,960 1.4627 0.556 0.545 0.556 0.545 0.571 430,881 0.5499 -0.67%
2009-02-25 0 1.490 1.450 1.490 1.450 1.500 28,000 40,960 1.4629 0.560 0.545 0.560 0.545 0.564 74,473 0.5500 0.68%
2009-02-24 0 1.480 1.450 1.480 1.430 1.490 452,000 661,100 1.4626 0.556 0.545 0.556 0.538 0.560 1,202,212 0.5499 -0.67%
2009-02-23 0 1.490 1.480 1.500 1.470 1.490 100,000 147,900 1.4790 0.560 0.556 0.564 0.553 0.560 265,976 0.5561 0.68%
2009-02-20 0 1.480 1.480 1.540 1.470 1.480 64,000 94,680 1.4794 0.556 0.556 0.579 0.553 0.556 170,225 0.5562 -1.33%
2009-02-19 0 1.500 1.480 1.560 1.500 1.500 60,000 90,000 1.5000 0.564 0.556 0.587 0.564 0.564 159,586 0.5640 1.35%
2009-02-18 0 1.480 1.480 1.540 1.450 1.540 206,000 305,880 1.4849 0.556 0.556 0.579 0.545 0.579 547,911 0.5583 -3.90%
2009-02-17 0 1.540 1.470 1.540 1.420 1.540 302,000 444,940 1.4733 0.579 0.553 0.579 0.534 0.579 803,248 0.5539 4.05%
2009-02-16 0 1.480 1.470 1.540 1.480 1.540 110,000 163,400 1.4855 0.556 0.553 0.579 0.556 0.579 292,574 0.5585 0.00%
2009-02-13 0 1.480 1.470 1.480 1.480 1.500 98,000 145,900 1.4888 0.556 0.553 0.556 0.556 0.564 260,657 0.5597 0.00%
2009-02-12 0 1.480 1.480 1.520 1.480 1.500 456,000 676,560 1.4837 0.556 0.556 0.571 0.556 0.564 1,212,851 0.5578 -0.67%
2009-02-11 0 1.490 1.490 1.510 1.460 1.500 310,000 459,960 1.4837 0.560 0.560 0.568 0.549 0.564 824,526 0.5578 0.00%
2009-02-10 0 1.490 1.490 1.580 1.490 1.490 164,000 244,360 1.4900 0.560 0.560 0.594 0.560 0.560 436,201 0.5602 0.00%
2009-02-09 0 1.490 1.480 1.530 1.490 1.530 66,000 100,080 1.5164 0.560 0.556 0.575 0.560 0.575 175,544 0.5701 -0.67%
2009-02-06 0 1.500 1.500 1.580 1.470 1.500 86,000 128,400 1.4930 0.564 0.564 0.594 0.553 0.564 228,740 0.5613 2.04%
2009-02-05 0 1.470 1.470 1.500 1.450 1.480 72,000 105,240 1.4617 0.553 0.553 0.564 0.545 0.556 191,503 0.5495 -0.68%
2009-02-04 0 1.480 1.470 1.560 1.480 1.500 312,000 467,880 1.4996 0.556 0.553 0.587 0.556 0.564 829,846 0.5638 -1.33%
2009-02-03 0 1.500 1.450 1.500 1.450 1.500 116,000 171,100 1.4750 0.564 0.545 0.564 0.545 0.564 308,532 0.5546 0.00%
2009-02-02 0 1.500 1.500 1.550 1.450 1.500 374,000 558,380 1.4930 0.564 0.564 0.583 0.545 0.564 994,751 0.5613 0.00%
2009-01-30 0 1.500 1.460 1.500 1.460 1.500 100,000 149,760 1.4976 0.564 0.549 0.564 0.549 0.564 265,976 0.5631 3.45%
2009-01-29 0 1.450 1.430 1.510 1.430 1.500 90,000 132,240 1.4693 0.545 0.538 0.568 0.538 0.564 239,379 0.5524 2.84%
2009-01-23 0 1.410 1.410 1.460 1.410 1.410 20,000 28,200 1.4100 0.530 0.530 0.549 0.530 0.530 53,195 0.5301 -3.42%
2009-01-22 0 1.460 1.440 1.520 1.450 1.460 20,000 29,100 1.4550 0.549 0.541 0.571 0.545 0.549 53,195 0.5470 0.69%
2009-01-21 0 1.450 1.450 1.500 1.400 1.460 100,000 144,900 1.4490 0.545 0.545 0.564 0.526 0.549 265,976 0.5448 -2.03%
2009-01-20 0 1.480 1.460 1.520 1.480 1.640 108,000 168,640 1.5615 0.556 0.549 0.571 0.556 0.617 287,254 0.5871 -0.67%
2009-01-19 0 1.490 1.480 1.500 1.490 1.500 80,000 120,500 1.5063 0.560 0.556 0.564 0.560 0.564 212,781 0.5663 -0.67%
2009-01-16 0 1.500 1.400 1.520 1.350 1.530 844,000 1,230,580 1.4580 0.564 0.526 0.571 0.508 0.575 2,244,839 0.5482 7.14%
2009-01-15 0 1.400 1.400 1.470 1.400 1.470 338,000 485,420 1.4362 0.526 0.526 0.553 0.526 0.553 899,000 0.5400 -5.41%
2009-01-14 0 1.480 1.480 1.570 1.450 1.480 188,000 274,100 1.4580 0.556 0.556 0.590 0.545 0.556 500,035 0.5482 0.00%
2009-01-13 0 1.480 1.450 1.520 1.480 1.500 88,000 131,000 1.4886 0.556 0.545 0.571 0.556 0.564 234,059 0.5597 -0.67%
2009-01-12 0 1.490 1.470 1.500 1.470 1.510 172,000 257,320 1.4960 0.560 0.553 0.564 0.553 0.568 457,479 0.5625 -6.88%
2009-01-09 0 1.600 1.550 1.600 1.460 1.610 880,000 1,369,140 1.5558 0.602 0.583 0.602 0.549 0.605 2,340,590 0.5850 8.11%
2009-01-08 0 1.480 1.470 1.510 1.480 1.520 106,570 159,747 1.4990 0.556 0.553 0.568 0.556 0.571 283,451 0.5636 -1.99%
2009-01-07 0 1.510 1.510 1.540 1.500 1.580 890,000 1,352,480 1.5196 0.568 0.568 0.579 0.564 0.594 2,367,188 0.5713 -2.58%
2009-01-06 0 1.550 1.510 1.550 1.500 1.560 524,000 799,980 1.5267 0.583 0.568 0.583 0.564 0.587 1,393,715 0.5740 -0.64%
2009-01-05 0 1.560 1.520 1.560 1.500 1.600 1,392,000 2,123,140 1.5252 0.587 0.571 0.587 0.564 0.602 3,702,389 0.5735 0.65%
2009-01-02 0 1.550 1.530 1.600 1.500 1.600 194,000 294,360 1.5173 0.583 0.575 0.602 0.564 0.602 515,994 0.5705 6.90%
2008-12-31 0 1.450 1.400 1.500 1.450 1.450 40,000 58,000 1.4500 0.545 0.526 0.564 0.545 0.545 106,390 0.5452 0.00%
2008-12-30 0 1.450 1.430 1.500 1.450 1.600 270,000 392,000 1.4519 0.545 0.538 0.564 0.545 0.602 718,136 0.5459 0.00%
2008-12-29 0 1.450 1.380 1.480 1.360 1.450 132,000 186,700 1.4144 0.545 0.519 0.556 0.511 0.545 351,089 0.5318 7.41%
2008-12-24 0 1.350 1.350 1.400 1.310 1.350 358,000 482,700 1.3483 0.508 0.508 0.526 0.493 0.508 952,195 0.5069 2.27%
2008-12-23 0 1.320 1.320 1.340 1.300 1.350 1,810,000 2,379,860 1.3148 0.496 0.496 0.504 0.489 0.508 4,814,169 0.4943 -0.75%
2008-12-22 0 1.330 1.320 1.350 1.300 1.380 3,119,000 4,184,210 1.3415 0.500 0.496 0.508 0.489 0.519 8,295,797 0.5044 -3.62%
2008-12-19 0 1.380 1.380 1.420 1.280 1.590 1,678,000 2,431,720 1.4492 0.519 0.519 0.534 0.481 0.598 4,463,081 0.5449 0.73%
2008-12-18 0 1.370 1.370 1.420 1.230 1.410 2,768,000 3,698,420 1.3361 0.515 0.515 0.534 0.462 0.530 7,362,221 0.5024 2.24%
2008-12-17 0 1.340 1.330 1.370 1.270 1.340 182,000 240,340 1.3205 0.504 0.500 0.515 0.477 0.504 484,077 0.4965 4.69%
2008-12-16 0 1.280 1.280 1.330 1.150 1.390 62,000 79,920 1.2890 0.481 0.481 0.500 0.432 0.523 164,905 0.4846 0.00%
2008-12-15 0 1.280 1.280 1.360 1.200 1.400 122,000 156,320 1.2813 0.481 0.481 0.511 0.451 0.526 324,491 0.4817 2.40%
2008-12-12 0 1.250 1.250 1.310 1.250 1.360 602,000 768,360 1.2763 0.470 0.470 0.493 0.470 0.511 1,601,177 0.4799 -8.09%
2008-12-11 0 1.360 1.360 1.400 1.160 1.450 496,000 671,960 1.3548 0.511 0.511 0.526 0.436 0.545 1,319,242 0.5094 1.49%
2008-12-10 0 1.340 1.340 1.390 1.200 1.360 394,000 520,820 1.3219 0.504 0.504 0.523 0.451 0.511 1,047,946 0.4970 4.69%
2008-12-09 0 1.280 1.280 1.300 1.250 1.470 322,000 420,540 1.3060 0.481 0.481 0.489 0.470 0.553 856,443 0.4910 -3.76%
2008-12-08 0 1.330 1.330 1.390 1.150 1.410 326,000 436,920 1.3402 0.500 0.500 0.523 0.432 0.530 867,082 0.5039 3.91%
2008-12-05 0 1.280 1.270 1.290 1.220 1.280 336,000 419,220 1.2477 0.481 0.477 0.485 0.459 0.481 893,680 0.4691 5.79%
2008-12-04 0 1.210 1.210 1.270 1.150 1.210 30,000 36,180 1.2060 0.455 0.455 0.477 0.432 0.455 79,793 0.4534 -2.42%
2008-12-03 0 1.240 1.240 1.260 1.230 1.260 210,000 262,540 1.2502 0.466 0.466 0.474 0.462 0.474 558,550 0.4700 5.98%
2008-12-02 0 1.170 1.170 1.240 1.160 1.200 56,000 66,800 1.1929 0.440 0.440 0.466 0.436 0.451 148,947 0.4485 -2.50%
2008-12-01 0 1.200 1.210 1.280 1.200 1.290 162,000 198,020 1.2223 0.451 0.455 0.481 0.451 0.485 430,881 0.4596 4.35%
2008-11-28 0 1.150 1.140 1.180 1.140 1.150 38,000 43,620 1.1479 0.432 0.429 0.444 0.429 0.432 101,071 0.4316 1.77%
2008-11-27 0 1.130 1.130 1.200 1.120 1.180 124,000 145,760 1.1755 0.425 0.425 0.451 0.421 0.444 329,810 0.4420 2.73%
2008-11-26 0 1.100 1.100 1.150 1.100 1.130 122,000 134,540 1.1028 0.414 0.414 0.432 0.414 0.425 324,491 0.4146 -2.65%
2008-11-25 0 1.130 1.050 1.130 1.050 1.150 100,000 108,600 1.0860 0.425 0.395 0.425 0.395 0.432 265,976 0.4083 -1.74%
2008-11-24 0 1.150 1.110 1.190 - - 0 0 - 0.432 0.417 0.447 - - 0 - 0.00%
2008-11-21 0 1.150 1.150 1.190 1.150 1.150 14,000 16,100 1.1500 0.432 0.432 0.447 0.432 0.432 37,237 0.4324 1.77%
2008-11-20 0 1.130 1.110 1.230 - - 0 0 - 0.425 0.417 0.462 - - 0 - 0.00%
2008-11-19 0 1.130 1.130 1.230 1.120 1.130 25,826 28,970 1.1217 0.425 0.425 0.462 0.421 0.425 68,691 0.4217 -4.24%
2008-11-18 0 1.180 1.170 1.200 1.180 1.210 92,000 110,380 1.1998 0.444 0.440 0.451 0.444 0.455 244,698 0.4511 -5.60%
2008-11-17 0 1.250 1.220 1.250 1.250 1.250 1,246,000 1,594,280 1.2795 0.470 0.459 0.470 0.470 0.470 3,314,063 0.4811 2.46%
2008-11-14 0 1.220 1.210 1.250 1.220 1.220 38,000 46,360 1.2200 0.459 0.455 0.470 0.459 0.459 101,071 0.4587 -2.40%
2008-11-13 0 1.250 1.150 1.250 1.150 1.250 56,000 66,200 1.1821 0.470 0.432 0.470 0.432 0.470 148,947 0.4445 -0.79%
2008-11-12 0 1.260 1.210 1.260 1.200 1.260 114,000 138,760 1.2172 0.474 0.455 0.474 0.451 0.474 303,213 0.4576 3.28%
2008-11-11 0 1.220 1.210 1.280 1.220 1.280 172,000 214,140 1.2450 0.459 0.455 0.481 0.459 0.481 457,479 0.4681 -6.15%
2008-11-10 0 1.300 1.250 1.320 1.180 1.300 322,000 395,720 1.2289 0.489 0.470 0.496 0.444 0.489 856,443 0.4621 12.07%
2008-11-07 0 1.160 1.150 1.200 1.100 1.200 62,000 71,160 1.1477 0.436 0.432 0.451 0.414 0.451 164,905 0.4315 0.00%
2008-11-06 0 1.160 1.110 1.200 1.080 1.160 188,000 214,300 1.1399 0.436 0.417 0.451 0.406 0.436 500,035 0.4286 -3.33%
2008-11-05 0 1.200 1.180 1.210 1.200 1.250 126,000 154,120 1.2232 0.451 0.444 0.455 0.451 0.470 335,130 0.4599 0.84%
2008-11-04 0 1.190 1.140 1.190 1.190 1.190 4,000 4,760 1.1900 0.447 0.429 0.447 0.447 0.447 10,639 0.4474 0.85%
2008-11-03 0 1.180 1.120 1.210 1.110 1.210 60,000 68,920 1.1487 0.444 0.421 0.455 0.417 0.455 159,586 0.4319 -1.67%
2008-10-31 0 1.200 1.210 1.220 1.170 1.210 326,000 390,660 1.1983 0.451 0.455 0.459 0.440 0.455 867,082 0.4505 7.14%
2008-10-30 0 1.120 1.130 1.150 1.100 1.180 86,000 96,320 1.1200 0.421 0.425 0.432 0.414 0.444 228,740 0.4211 3.70%
2008-10-29 0 1.080 1.040 1.100 1.080 1.110 590,000 645,900 1.0947 0.406 0.391 0.414 0.406 0.417 1,569,260 0.4116 8.00%
2008-10-28 0 1.000 1.040 1.050 0.950 1.080 364,000 362,060 0.9947 0.376 0.391 0.395 0.357 0.406 968,153 0.3740 0.00%
2008-10-27 0 1.000 1.000 1.080 1.000 1.120 984,000 1,031,420 1.0482 0.376 0.376 0.406 0.376 0.421 2,617,206 0.3941 -16.67%
2008-10-24 0 1.200 1.140 1.200 1.090 1.240 720,000 851,360 1.1824 0.451 0.429 0.451 0.410 0.466 1,915,029 0.4446 0.00%
2008-10-23 0 1.200 1.180 1.250 1.190 1.250 3,866,000 4,677,920 1.2100 0.451 0.444 0.470 0.447 0.470 10,282,640 0.4549 -4.00%
2008-10-22 0 1.250 1.250 1.280 1.250 1.320 1,686,000 2,158,040 1.2800 0.470 0.470 0.481 0.470 0.496 4,484,359 0.4812 1.63%
2008-10-21 0 1.230 1.230 1.300 1.230 1.300 2,317,000 2,990,713 1.2908 0.462 0.462 0.489 0.462 0.489 6,162,668 0.4853 -5.38%
2008-10-20 0 1.300 1.300 1.350 1.280 1.300 660,000 847,600 1.2842 0.489 0.489 0.508 0.481 0.489 1,755,443 0.4828 1.56%
2008-10-17 0 1.280 1.280 1.340 1.260 1.300 348,000 448,660 1.2893 0.481 0.481 0.504 0.474 0.489 925,597 0.4847 -3.76%
2008-10-16 0 1.330 1.330 1.390 1.280 1.420 1,364,000 1,872,700 1.3729 0.500 0.500 0.523 0.481 0.534 3,627,915 0.5162 -7.64%
2008-10-15 0 1.440 1.390 1.440 1.420 1.450 622,000 898,040 1.4438 0.541 0.523 0.541 0.534 0.545 1,654,372 0.5428 3.60%
2008-10-14 0 1.390 1.390 1.440 1.390 1.450 52,000 75,280 1.4477 0.523 0.523 0.541 0.523 0.545 138,308 0.5443 2.96%
2008-10-13 0 1.350 1.350 1.420 1.310 1.450 588,000 814,260 1.3848 0.508 0.508 0.534 0.493 0.545 1,563,940 0.5206 -2.17%
2008-10-10 0 1.380 1.380 1.440 1.380 1.530 154,000 221,240 1.4366 0.519 0.519 0.541 0.519 0.575 409,603 0.5401 -9.80%
2008-10-09 0 1.530 1.520 1.640 1.500 1.530 72,000 109,260 1.5175 0.575 0.571 0.617 0.564 0.575 191,503 0.5705 1.32%
2008-10-08 0 1.510 1.510 1.570 1.500 1.700 312,000 500,640 1.6046 0.568 0.568 0.590 0.564 0.639 829,846 0.6033 -11.18%
2008-10-06 0 1.700 1.700 1.790 1.700 1.820 346,152 609,843 1.7618 0.639 0.639 0.673 0.639 0.684 920,682 0.6624 -6.59%
2008-10-03 0 1.820 1.780 1.820 1.800 1.860 150,000 275,800 1.8387 0.684 0.669 0.684 0.677 0.699 398,964 0.6913 1.11%
2008-10-02 0 1.800 1.720 1.840 1.800 1.860 530,000 964,900 1.8206 0.677 0.647 0.692 0.677 0.699 1,409,674 0.6845 -3.23%
2008-09-30 0 1.860 1.770 1.860 1.600 1.900 1,500,000 2,712,580 1.8084 0.699 0.665 0.699 0.602 0.714 3,989,643 0.6799 9.41%
2008-09-29 0 1.700 1.700 1.880 1.700 1.900 12,000 22,400 1.8667 0.639 0.639 0.707 0.639 0.714 31,917 0.7018 -1.16%
2008-09-26 0 1.720 1.720 1.920 1.680 2.020 472,000 853,900 1.8091 0.647 0.647 0.722 0.632 0.759 1,255,408 0.6802 1.18%
2008-09-25 0 1.700 1.670 1.700 1.680 1.700 90,000 152,600 1.6956 0.639 0.628 0.639 0.632 0.639 239,379 0.6375 1.19%
2008-09-24 0 1.680 1.620 1.680 - - 0 0 - 0.632 0.609 0.632 - - 0 - 0.00%
2008-09-23 0 1.680 1.650 1.700 1.600 1.700 401,500 675,355 1.6821 0.632 0.620 0.639 0.602 0.639 1,067,894 0.6324 -1.18%
2008-09-22 0 1.700 1.650 1.700 1.690 1.700 170,000 288,800 1.6988 0.639 0.620 0.639 0.635 0.639 452,160 0.6387 2.41%
2008-09-19 0 1.660 1.600 1.700 1.590 1.660 265,000 429,250 1.6198 0.624 0.602 0.639 0.598 0.624 704,837 0.6090 7.79%
2008-09-18 0 1.540 1.540 1.580 1.480 1.600 428,100 663,980 1.5510 0.579 0.579 0.594 0.556 0.602 1,138,644 0.5831 -9.41%
2008-09-17 0 1.700 1.670 1.700 1.620 1.700 540,000 910,260 1.6857 0.639 0.628 0.639 0.609 0.639 1,436,271 0.6338 -2.86%
2008-09-16 0 1.750 1.690 1.750 1.550 1.750 240,000 404,840 1.6868 0.658 0.635 0.658 0.583 0.658 638,343 0.6342 0.00%
2008-09-12 0 1.750 1.730 1.750 1.750 1.750 88,000 154,000 1.7500 0.658 0.650 0.658 0.658 0.658 234,059 0.6580 1.74%
2008-09-11 0 1.720 1.720 1.780 1.720 1.840 492,000 869,220 1.7667 0.647 0.647 0.669 0.647 0.692 1,308,603 0.6642 -6.52%
2008-09-10 0 1.840 1.830 1.850 1.810 1.840 218,000 400,080 1.8352 0.692 0.688 0.696 0.681 0.692 579,828 0.6900 -1.08%
2008-09-09 0 1.860 1.850 1.860 1.860 1.900 274,000 515,640 1.8819 0.699 0.696 0.699 0.699 0.714 728,775 0.7075 -1.59%
2008-09-08 0 1.890 1.860 1.900 1.860 1.910 148,000 278,380 1.8809 0.711 0.699 0.714 0.699 0.718 393,645 0.7072 -0.53%
2008-09-05 0 1.900 1.880 1.920 1.880 1.900 440,000 833,380 1.8940 0.714 0.707 0.722 0.707 0.714 1,170,295 0.7121 0.00%
2008-09-04 0 1.900 1.890 1.900 1.900 1.930 270,000 519,100 1.9226 0.714 0.711 0.714 0.714 0.726 718,136 0.7228 0.00%
2008-09-03 0 1.900 1.890 1.900 1.900 1.920 1,088,000 2,085,840 1.9171 0.714 0.711 0.714 0.714 0.722 2,893,821 0.7208 -1.04%
2008-09-02 0 1.920 1.920 1.950 1.900 1.920 178,000 341,400 1.9180 0.722 0.722 0.733 0.714 0.722 473,438 0.7211 -0.52%
2008-09-01 0 1.930 1.920 1.950 1.900 1.930 20,000 38,300 1.9150 0.726 0.722 0.733 0.714 0.726 53,195 0.7200 -1.03%
2008-08-29 0 1.950 1.920 1.950 1.950 1.950 42,000 81,900 1.9500 0.733 0.722 0.733 0.733 0.733 111,710 0.7331 1.56%
2008-08-28 0 1.920 1.900 1.960 1.920 1.920 26,000 49,920 1.9200 0.722 0.714 0.737 0.722 0.722 69,154 0.7219 -0.52%
2008-08-27 0 1.930 1.930 1.950 1.930 1.930 232,000 447,760 1.9300 0.726 0.726 0.733 0.726 0.726 617,065 0.7256 2.12%
2008-08-26 0 1.890 1.880 1.890 1.890 1.960 324,000 614,940 1.8980 0.711 0.707 0.711 0.711 0.737 861,763 0.7136 -0.53%
2008-08-25 0 1.900 1.890 1.910 1.900 1.950 162,000 309,500 1.9105 0.714 0.711 0.718 0.714 0.733 430,881 0.7183 0.00%
2008-08-21 0 1.900 1.880 2.000 1.900 1.960 246,000 474,320 1.9281 0.714 0.707 0.752 0.714 0.737 654,301 0.7249 -0.52%
2008-08-20 0 1.910 1.910 1.970 1.910 1.950 90,000 174,260 1.9362 0.718 0.718 0.741 0.718 0.733 239,379 0.7280 -1.04%
2008-08-19 0 1.930 1.900 1.970 1.900 1.930 164,000 313,060 1.9089 0.726 0.714 0.741 0.714 0.726 436,201 0.7177 -0.52%
2008-08-18 0 1.940 1.940 1.970 1.930 1.960 414,000 804,080 1.9422 0.729 0.729 0.741 0.726 0.737 1,101,141 0.7302 -3.00%
2008-08-15 0 2.000 1.980 2.000 1.960 2.000 30,000 59,600 1.9867 0.752 0.744 0.752 0.737 0.752 79,793 0.7469 0.00%
2008-08-14 0 2.000 2.000 2.020 2.000 2.000 32,000 64,000 2.0000 0.752 0.752 0.759 0.752 0.752 85,112 0.7519 0.00%
2008-08-13 0 2.000 2.000 2.020 2.000 2.040 252,000 506,000 2.0079 0.752 0.752 0.759 0.752 0.767 670,260 0.7549 -0.99%
2008-08-12 0 2.020 2.010 2.040 1.990 2.020 60,000 120,380 2.0063 0.759 0.756 0.767 0.748 0.759 159,586 0.7543 0.50%
2008-08-11 0 2.010 2.010 2.040 2.010 2.060 426,000 869,940 2.0421 0.756 0.756 0.767 0.756 0.775 1,133,059 0.7678 -1.95%
2008-08-08 0 2.050 2.020 2.050 2.010 2.050 610,000 1,245,240 2.0414 0.771 0.759 0.771 0.756 0.771 1,622,455 0.7675 0.00%
2008-08-07 0 2.050 2.030 2.050 2.030 2.080 254,000 519,020 2.0434 0.771 0.763 0.771 0.763 0.782 675,580 0.7683 0.00%
2008-08-05 0 2.050 2.050 2.080 1.950 2.080 365,000 731,750 2.0048 0.771 0.771 0.782 0.733 0.782 970,813 0.7537 0.99%
2008-08-04 0 2.030 2.020 2.050 2.020 2.050 276,000 562,320 2.0374 0.763 0.759 0.771 0.759 0.771 734,094 0.7660 -0.98%
2008-08-01 0 2.050 2.040 2.050 2.050 2.090 2,542,000 5,233,500 2.0588 0.771 0.767 0.771 0.771 0.786 6,761,115 0.7741 0.00%
2008-07-31 0 2.050 2.010 2.050 2.000 2.080 471,000 956,700 2.0312 0.771 0.756 0.771 0.752 0.782 1,252,748 0.7637 0.00%
2008-07-30 0 2.050 2.040 2.060 2.040 2.060 300,000 614,660 2.0489 0.771 0.767 0.775 0.767 0.775 797,929 0.7703 0.00%
2008-07-29 0 2.050 1.980 2.050 1.860 2.050 28,000 55,800 1.9929 0.771 0.744 0.771 0.699 0.771 74,473 0.7493 -0.97%
2008-07-28 0 2.070 2.050 2.070 2.050 2.080 116,000 240,240 2.0710 0.778 0.771 0.778 0.771 0.782 308,532 0.7787 0.98%
2008-07-25 0 2.050 2.010 2.050 2.050 2.050 20,000 41,000 2.0500 0.771 0.756 0.771 0.771 0.771 53,195 0.7707 -2.38%
2008-07-24 0 2.100 2.080 2.110 2.050 2.130 1,366,000 2,843,600 2.0817 0.790 0.782 0.793 0.771 0.801 3,633,235 0.7827 0.96%
2008-07-23 0 2.080 2.000 2.080 1.980 2.080 84,000 169,560 2.0186 0.782 0.752 0.782 0.744 0.782 223,420 0.7589 1.96%
2008-07-22 0 2.040 2.040 2.080 2.040 2.050 41,000 83,680 2.0410 0.767 0.767 0.782 0.767 0.771 109,050 0.7674 0.99%
2008-07-21 0 2.020 1.980 2.040 1.970 2.040 1,288,000 2,575,700 1.9998 0.759 0.744 0.767 0.741 0.767 3,425,773 0.7519 4.12%
2008-07-18 0 1.940 1.940 1.990 1.940 1.940 100,000 194,000 1.9400 0.729 0.729 0.748 0.729 0.729 265,976 0.7294 0.00%
2008-07-17 0 1.940 1.930 1.970 1.930 2.000 880,000 1,714,960 1.9488 0.729 0.726 0.741 0.726 0.752 2,340,590 0.7327 -1.52%
2008-07-16 0 1.970 1.930 1.990 1.930 1.970 141,087 275,241 1.9509 0.741 0.726 0.748 0.726 0.741 375,258 0.7335 2.07%
2008-07-15 0 1.930 1.930 1.950 1.930 2.080 322,000 634,160 1.9694 0.726 0.726 0.733 0.726 0.782 856,443 0.7405 -4.46%
2008-07-14 0 2.020 2.010 2.040 1.990 2.080 314,000 630,500 2.0080 0.759 0.756 0.767 0.748 0.782 835,165 0.7549 -2.88%
2008-07-11 0 2.080 2.020 2.080 2.010 2.100 826,000 1,717,800 2.0797 0.782 0.759 0.782 0.756 0.790 2,196,963 0.7819 0.97%
2008-07-10 0 2.060 2.010 2.080 1.960 2.200 376,000 757,980 2.0159 0.775 0.756 0.782 0.737 0.827 1,000,070 0.7579 2.49%
2008-07-09 0 2.010 2.010 2.050 1.960 2.000 86,000 168,640 1.9609 0.756 0.756 0.771 0.737 0.752 228,740 0.7373 0.50%
2008-07-08 0 2.000 1.930 2.010 1.930 2.010 358,000 704,960 1.9692 0.752 0.726 0.756 0.726 0.756 952,195 0.7404 0.00%
2008-07-07 0 2.000 2.000 2.040 1.980 2.060 410,000 824,900 2.0120 0.752 0.752 0.767 0.744 0.775 1,090,502 0.7564 0.00%
2008-07-04 0 2.000 1.950 2.030 1.950 2.000 296,000 586,400 1.9811 0.752 0.733 0.763 0.733 0.752 787,290 0.7448 0.50%
2008-07-03 0 1.990 1.920 2.010 1.950 2.010 216,000 426,660 1.9753 0.748 0.722 0.756 0.733 0.756 574,509 0.7427 1.53%
2008-07-02 0 1.960 1.960 2.040 1.950 2.070 664,000 1,315,760 1.9816 0.737 0.737 0.767 0.733 0.778 1,766,082 0.7450 -5.31%
2008-06-30 0 2.070 2.000 2.070 1.980 2.070 326,000 665,880 2.0426 0.778 0.752 0.778 0.744 0.778 867,082 0.7680 3.50%
2008-06-27 0 2.000 1.990 2.060 2.000 2.030 164,000 329,080 2.0066 0.752 0.748 0.775 0.752 0.763 436,201 0.7544 -4.76%
2008-06-26 0 2.100 2.100 2.120 2.040 2.150 384,000 801,140 2.0863 0.790 0.790 0.797 0.767 0.808 1,021,349 0.7844 0.48%
2008-06-25 0 2.090 2.080 2.130 2.090 2.150 4,000 8,480 2.1200 0.786 0.782 0.801 0.786 0.808 10,639 0.7971 0.48%
2008-06-24 0 2.080 2.080 2.130 2.080 2.200 476,000 1,005,740 2.1129 0.782 0.782 0.801 0.782 0.827 1,266,047 0.7944 -5.45%
2008-06-23 0 2.200 2.200 2.240 2.200 2.260 138,000 305,780 2.2158 0.827 0.827 0.842 0.827 0.850 367,047 0.8331 -1.79%
2008-06-20 0 2.240 2.240 2.300 2.240 2.290 44,000 99,740 2.2668 0.842 0.842 0.865 0.842 0.861 117,030 0.8523 0.00%
2008-06-19 0 2.240 2.240 2.280 2.240 2.250 60,000 134,600 2.2433 0.842 0.842 0.857 0.842 0.846 159,586 0.8434 -3.45%
2008-06-18 0 2.320 2.270 2.340 2.230 2.340 284,000 646,320 2.2758 0.872 0.853 0.880 0.838 0.880 755,372 0.8556 2.20%
2008-06-17 0 2.270 2.250 2.290 2.210 2.350 350,000 787,060 2.2487 0.853 0.846 0.861 0.831 0.884 930,917 0.8455 -2.16%
2008-06-16 0 2.320 2.280 2.340 2.150 2.320 450,000 1,012,660 2.2504 0.872 0.857 0.880 0.808 0.872 1,196,893 0.8461 6.42%
2008-06-13 0 2.180 2.180 2.240 2.130 2.250 508,000 1,107,260 2.1796 0.820 0.820 0.842 0.801 0.846 1,351,159 0.8195 1.40%
2008-06-12 0 2.150 2.150 2.200 2.100 2.200 186,000 397,720 2.1383 0.808 0.808 0.827 0.790 0.827 494,716 0.8039 -2.27%
2008-06-11 0 2.200 2.200 2.270 2.130 2.240 157,000 339,880 2.1648 0.827 0.827 0.853 0.801 0.842 417,583 0.8139 -1.79%
2008-06-10 0 2.240 2.180 2.240 2.100 2.310 1,124,000 2,494,300 2.2191 0.842 0.820 0.842 0.790 0.868 2,989,572 0.8343 -0.44%
2008-06-06 0 2.250 2.250 2.300 2.220 2.350 284,000 651,800 2.2951 0.846 0.846 0.865 0.835 0.884 755,372 0.8629 -0.44%
2008-06-05 0 2.260 2.260 2.330 2.220 2.300 330,000 747,840 2.2662 0.850 0.850 0.876 0.835 0.865 877,721 0.8520 0.44%
2008-06-04 0 2.250 2.250 2.280 2.210 2.280 340,000 758,540 2.2310 0.846 0.846 0.857 0.831 0.857 904,319 0.8388 1.35%
2008-06-03 0 2.220 2.220 2.280 2.200 2.360 265,393 604,691 2.2785 0.835 0.835 0.857 0.827 0.887 705,882 0.8566 -3.48%
2008-06-02 0 2.300 2.240 2.300 2.180 2.300 1,525,000 3,381,240 2.2172 0.865 0.842 0.865 0.820 0.865 4,056,137 0.8336 4.07%
2008-05-30 0 2.210 2.210 2.300 2.200 2.350 2,922,120 6,577,872 2.2511 0.831 0.831 0.865 0.827 0.884 7,772,144 0.8463 -4.74%
2008-05-29 0 2.320 2.320 2.350 2.270 2.360 766,000 1,777,620 2.3207 0.872 0.872 0.884 0.853 0.887 2,037,378 0.8725 0.87%
2008-05-28 0 2.300 2.300 2.340 2.270 2.300 356,000 815,280 2.2901 0.865 0.865 0.880 0.853 0.865 946,875 0.8610 -0.86%
2008-05-27 0 2.320 2.300 2.320 2.250 2.360 744,400 1,728,000 2.3213 0.872 0.865 0.872 0.846 0.887 1,979,927 0.8728 0.87%
2008-05-26 0 2.300 2.280 2.310 2.280 2.360 990,000 2,283,220 2.3063 0.865 0.857 0.868 0.857 0.887 2,633,164 0.8671 -2.54%
2008-05-23 0 2.360 2.350 2.380 2.300 2.400 616,000 1,456,140 2.3639 0.887 0.884 0.895 0.865 0.902 1,638,413 0.8888 0.43%
2008-05-22 0 2.350 2.350 2.400 2.310 2.410 252,000 596,280 2.3662 0.884 0.884 0.902 0.868 0.906 670,260 0.8896 -2.49%
2008-05-21 0 2.410 2.390 2.420 2.320 2.410 194,000 455,680 2.3489 0.906 0.899 0.910 0.872 0.906 515,994 0.8831 0.00%
2008-05-20 0 2.410 2.420 2.480 2.380 2.500 396,000 952,860 2.4062 0.906 0.910 0.932 0.895 0.940 1,053,266 0.9047 -3.60%
2008-05-19 0 2.500 2.500 2.580 2.500 2.510 142,000 355,200 2.5014 0.940 0.940 0.970 0.940 0.944 377,686 0.9405 1.83%
2008-05-16 0 2.510 2.510 2.590 2.510 2.600 352,000 896,160 2.5459 0.923 0.923 0.952 0.923 0.956 957,211 0.9362 -1.57%
2008-05-15 0 2.550 2.550 2.600 2.550 2.650 162,000 416,540 2.5712 0.938 0.938 0.956 0.938 0.974 440,535 0.9455 -3.77%
2008-05-14 0 2.650 2.650 2.690 2.550 2.650 183,000 483,680 2.6431 0.974 0.974 0.989 0.938 0.974 497,641 0.9719 -1.12%
2008-05-13 0 2.680 2.540 2.680 2.460 2.680 383,600 987,392 2.5740 0.986 0.934 0.986 0.905 0.986 1,043,142 0.9466 4.28%
2008-05-09 0 2.570 2.560 2.580 2.440 2.580 81,000 206,820 2.5533 0.945 0.941 0.949 0.897 0.949 220,267 0.9390 1.18%
2008-05-08 0 2.540 2.540 2.610 2.450 2.590 86,000 218,220 2.5374 0.934 0.934 0.960 0.901 0.952 233,864 0.9331 -1.55%
2008-05-07 0 2.580 2.500 2.580 2.500 2.700 854,000 2,214,420 2.5930 0.949 0.919 0.949 0.919 0.993 2,322,324 0.9535 -4.09%
2008-05-06 0 2.690 2.690 2.700 2.680 2.800 692,000 1,875,680 2.7105 0.989 0.989 0.993 0.986 1.030 1,881,790 0.9968 -2.54%
2008-05-05 0 2.760 2.750 2.780 2.720 2.800 342,000 945,440 2.7644 1.015 1.011 1.022 1.000 1.030 930,017 1.0166 -0.72%
2008-05-02 0 2.780 2.720 2.780 2.720 2.780 42,000 115,580 2.7519 1.022 1.000 1.022 1.000 1.022 114,213 1.0120 -0.71%
2008-04-30 0 2.800 2.770 2.800 2.560 2.830 2,044,000 5,655,140 2.7667 1.030 1.019 1.030 0.941 1.041 5,558,350 1.0174 7.69%
2008-04-29 0 2.600 2.540 2.600 2.480 2.600 375,000 951,480 2.5373 0.956 0.934 0.956 0.912 0.956 1,019,756 0.9330 3.17%
2008-04-28 0 2.520 2.500 2.520 2.510 2.530 188,000 473,840 2.5204 0.927 0.919 0.927 0.923 0.930 511,238 0.9268 -0.79%
2008-04-25 0 2.540 2.500 2.540 2.500 2.550 74,000 185,340 2.5046 0.934 0.919 0.934 0.919 0.938 201,232 0.9210 1.60%
2008-04-24 0 2.500 2.500 2.520 2.460 2.600 396,000 991,020 2.5026 0.919 0.919 0.927 0.905 0.956 1,076,862 0.9203 -0.79%
2008-04-23 0 2.520 2.480 2.540 2.450 2.520 1,160,000 2,875,020 2.4785 0.927 0.912 0.934 0.901 0.927 3,154,445 0.9114 2.44%
2008-04-22 0 2.460 2.440 2.470 2.410 2.460 305,000 748,160 2.4530 0.905 0.897 0.908 0.886 0.905 829,402 0.9020 0.00%
2008-04-21 0 2.460 2.460 2.480 2.450 2.500 404,000 1,004,040 2.4852 0.905 0.905 0.912 0.901 0.919 1,098,617 0.9139 0.41%
2008-04-18 0 2.450 2.440 2.450 2.440 2.530 620,000 1,535,460 2.4765 0.901 0.897 0.901 0.897 0.930 1,685,997 0.9107 -0.41%
2008-04-17 0 2.460 2.460 2.470 2.440 2.500 616,000 1,527,420 2.4796 0.905 0.905 0.908 0.897 0.919 1,675,119 0.9118 1.65%
2008-04-16 0 2.420 2.410 2.420 2.410 2.500 1,065,000 2,607,150 2.4480 0.890 0.886 0.890 0.886 0.919 2,896,107 0.9002 0.41%
2008-04-15 0 2.410 2.320 2.410 2.320 2.550 2,007,000 4,834,430 2.4088 0.886 0.853 0.886 0.853 0.938 5,457,734 0.8858 2.12%
2008-04-14 0 2.360 2.300 2.360 2.290 2.380 432,000 1,017,260 2.3548 0.868 0.846 0.868 0.842 0.875 1,174,759 0.8659 0.43%
2008-04-11 0 2.350 2.290 2.380 2.280 2.400 942,000 2,199,940 2.3354 0.864 0.842 0.875 0.838 0.883 2,561,627 0.8588 3.07%
2008-04-10 0 2.280 2.230 2.300 2.200 2.280 408,000 909,420 2.2290 0.838 0.820 0.846 0.809 0.838 1,109,494 0.8197 3.64%
2008-04-09 0 2.200 2.150 2.200 2.130 2.250 332,000 725,960 2.1866 0.809 0.791 0.809 0.783 0.827 902,824 0.8041 2.33%
2008-04-08 0 2.150 2.150 2.180 2.110 2.200 312,000 678,280 2.1740 0.791 0.791 0.802 0.776 0.809 848,437 0.7994 -0.46%
2008-04-07 0 2.160 2.150 2.160 2.080 2.160 560,000 1,189,920 2.1249 0.794 0.791 0.794 0.765 0.794 1,522,836 0.7814 3.85%
2008-04-03 0 2.080 2.060 2.080 2.000 2.080 434,000 891,400 2.0539 0.765 0.758 0.765 0.735 0.765 1,180,198 0.7553 1.96%
2008-04-02 0 2.040 2.000 2.040 1.900 2.170 1,984,440 4,006,305 2.0189 0.750 0.735 0.750 0.699 0.798 5,396,385 0.7424 3.03%
2008-04-01 0 1.980 1.980 2.070 1.980 2.070 382,000 770,060 2.0159 0.728 0.728 0.761 0.728 0.761 1,038,791 0.7413 -2.94%
2008-03-31 0 2.040 2.040 2.100 2.030 2.100 546,000 1,121,380 2.0538 0.750 0.750 0.772 0.747 0.772 1,484,765 0.7553 -2.39%
2008-03-28 0 2.090 2.050 2.140 1.980 2.120 292,000 602,280 2.0626 0.769 0.754 0.787 0.728 0.780 794,050 0.7585 1.46%
2008-03-27 0 2.060 2.010 2.090 1.930 2.060 764,000 1,518,520 1.9876 0.758 0.739 0.769 0.710 0.758 2,077,583 0.7309 4.57%
2008-03-26 0 1.970 1.970 2.020 1.910 2.050 578,000 1,155,820 1.9997 0.724 0.724 0.743 0.702 0.754 1,571,784 0.7354 1.03%
2008-03-25 0 1.950 1.950 1.990 1.900 2.000 146,000 286,180 1.9601 0.717 0.717 0.732 0.699 0.735 397,025 0.7208 5.41%
2008-03-20 0 1.850 1.850 1.910 1.790 1.910 394,000 738,660 1.8748 0.680 0.680 0.702 0.658 0.702 1,071,424 0.6894 -3.14%
2008-03-19 0 1.910 1.880 1.920 1.850 1.920 330,000 616,840 1.8692 0.702 0.691 0.706 0.680 0.706 897,385 0.6874 3.24%
2008-03-18 0 1.850 1.850 1.870 1.780 1.980 1,721,000 3,172,240 1.8433 0.680 0.680 0.688 0.655 0.728 4,680,000 0.6778 -5.13%
2008-03-17 0 1.950 1.930 1.950 1.810 2.090 1,630,000 3,190,060 1.9571 0.717 0.710 0.717 0.666 0.769 4,432,539 0.7197 -6.25%
2008-03-14 0 2.080 2.040 2.080 2.000 2.100 1,978,000 4,065,280 2.0552 0.765 0.750 0.765 0.735 0.772 5,378,873 0.7558 0.48%
2008-03-13 0 2.070 2.070 2.200 2.020 2.240 572,000 1,222,220 2.1367 0.761 0.761 0.809 0.743 0.824 1,555,468 0.7858 -6.33%
2008-03-12 0 2.210 2.210 2.240 2.150 2.350 498,000 1,117,500 2.2440 0.813 0.813 0.824 0.791 0.864 1,354,236 0.8252 -1.34%
2008-03-11 0 2.240 2.240 2.300 2.180 2.290 192,000 431,540 2.2476 0.824 0.824 0.846 0.802 0.842 522,115 0.8265 -2.18%
2008-03-10 0 2.290 2.240 2.300 2.160 2.350 406,000 928,080 2.2859 0.842 0.824 0.846 0.794 0.864 1,104,056 0.8406 -2.97%
2008-03-07 0 2.360 2.360 2.400 2.340 2.420 94,000 221,000 2.3511 0.868 0.868 0.883 0.860 0.890 255,619 0.8646 -3.67%
2008-03-06 0 2.450 2.390 2.450 2.350 2.460 90,000 216,700 2.4078 0.901 0.879 0.901 0.864 0.905 244,741 0.8854 4.70%
2008-03-05 0 2.340 2.330 2.410 2.330 2.440 526,000 1,249,380 2.3752 0.860 0.857 0.886 0.857 0.897 1,430,378 0.8735 -1.27%
2008-03-04 0 2.370 2.370 2.410 2.320 2.500 848,000 2,061,820 2.4314 0.872 0.872 0.886 0.853 0.919 2,306,008 0.8941 -4.05%
2008-03-03 0 2.470 2.410 2.470 2.320 2.480 376,000 906,020 2.4096 0.908 0.886 0.908 0.853 0.912 1,022,475 0.8861 2.07%
2008-02-29 0 2.420 2.480 2.500 2.380 2.480 296,000 718,720 2.4281 0.890 0.912 0.919 0.875 0.912 804,927 0.8929 -1.22%
2008-02-28 0 2.450 2.440 2.450 2.400 2.450 218,000 526,600 2.4156 0.901 0.897 0.901 0.883 0.901 592,818 0.8883 -2.00%
2008-02-27 0 2.500 2.400 2.500 2.380 2.600 6,216,000 14,956,500 2.4061 0.919 0.883 0.919 0.875 0.956 16,903,475 0.8848 4.17%
2008-02-26 0 2.400 2.390 2.400 2.360 2.520 3,684,000 8,843,280 2.4005 0.883 0.879 0.883 0.868 0.927 10,018,083 0.8827 0.00%
2008-02-25 0 2.400 2.390 2.400 2.360 2.550 1,834,000 4,403,360 2.4010 0.883 0.879 0.883 0.868 0.938 4,987,287 0.8829 0.84%
2008-02-22 0 2.380 2.380 2.480 2.320 2.520 3,912,000 9,724,160 2.4857 0.875 0.875 0.912 0.853 0.927 10,638,094 0.9141 -6.67%
2008-02-21 0 2.550 2.520 2.550 2.520 2.550 348,000 886,260 2.5467 0.938 0.927 0.938 0.927 0.938 946,334 0.9365 0.39%
2008-02-20 0 2.540 2.540 2.550 2.490 2.600 886,000 2,254,880 2.5450 0.934 0.934 0.938 0.916 0.956 2,409,343 0.9359 -1.55%
2008-02-19 0 2.580 2.580 2.600 2.520 2.600 440,000 1,131,240 2.5710 0.949 0.949 0.956 0.927 0.956 1,196,514 0.9454 1.98%
2008-02-18 0 2.530 2.520 2.580 2.400 2.630 216,000 544,420 2.5205 0.930 0.927 0.949 0.883 0.967 587,379 0.9269 -3.80%
2008-02-15 0 2.630 2.580 2.640 2.560 2.640 162,000 421,380 2.6011 0.967 0.949 0.971 0.941 0.971 440,535 0.9565 1.15%
2008-02-14 0 2.600 2.570 2.600 2.560 2.700 316,000 819,140 2.5922 0.956 0.945 0.956 0.941 0.993 859,314 0.9532 0.39%
2008-02-13 0 2.590 2.590 2.640 2.500 2.700 403,348 1,054,818 2.6152 0.952 0.952 0.971 0.919 0.993 1,096,844 0.9617 1.57%
2008-02-12 0 2.550 2.550 2.690 2.460 2.600 142,000 361,780 2.5477 0.938 0.938 0.989 0.905 0.956 386,148 0.9369 2.00%
2008-02-11 0 2.500 2.500 2.700 2.410 2.610 234,000 593,600 2.5368 0.919 0.919 0.993 0.886 0.960 636,328 0.9329 0.81%
2008-02-06 0 2.480 2.480 2.570 2.450 2.610 76,000 193,540 2.5466 0.912 0.912 0.945 0.901 0.960 206,671 0.9365 -4.62%
2008-02-05 0 2.600 2.600 2.610 2.520 2.640 184,000 475,580 2.5847 0.956 0.956 0.960 0.927 0.971 500,360 0.9505 -1.89%
2008-02-04 0 2.650 2.520 2.660 2.500 2.660 460,000 1,187,400 2.5813 0.974 0.927 0.978 0.919 0.978 1,250,901 0.9492 6.00%
2008-02-01 0 2.500 2.390 2.500 2.100 2.500 150,000 350,240 2.3349 0.919 0.879 0.919 0.772 0.919 407,902 0.8586 0.00%
2008-01-31 0 2.500 2.480 2.500 2.480 2.580 376,000 941,040 2.5028 0.919 0.912 0.919 0.912 0.949 1,022,475 0.9204 -1.19%
2008-01-30 0 2.530 2.430 2.530 2.530 2.580 119,407 302,519 2.5335 0.930 0.894 0.930 0.930 0.949 324,709 0.9317 -0.78%
2008-01-29 0 2.550 2.480 2.550 2.500 2.590 160,000 405,940 2.5371 0.938 0.912 0.938 0.919 0.952 435,096 0.9330 -1.54%
2008-01-28 0 2.590 2.540 2.590 2.440 2.600 218,000 549,660 2.5214 0.952 0.934 0.952 0.897 0.956 592,818 0.9272 -0.38%
2008-01-25 0 2.600 2.600 2.650 2.480 2.600 468,000 1,193,000 2.5491 0.956 0.956 0.974 0.912 0.956 1,272,655 0.9374 4.84%
2008-01-24 0 2.480 2.480 2.500 2.400 2.500 136,000 332,340 2.4437 0.912 0.912 0.919 0.883 0.919 369,831 0.8986 0.00%
2008-01-23 0 2.480 2.430 2.490 2.440 2.550 512,000 1,274,820 2.4899 0.912 0.894 0.916 0.897 0.938 1,392,307 0.9156 1.22%
2008-01-22 0 2.450 2.440 2.490 2.440 2.600 1,192,000 2,984,240 2.5036 0.901 0.897 0.916 0.897 0.956 3,241,464 0.9206 -9.26%
2008-01-21 0 2.700 2.600 2.700 2.600 2.750 334,000 886,340 2.6537 0.993 0.956 0.993 0.956 1.011 908,263 0.9759 -1.46%
2008-01-18 0 2.740 2.650 2.750 2.600 2.750 394,000 1,054,820 2.6772 1.008 0.974 1.011 0.956 1.011 1,071,424 0.9845 4.58%
2008-01-17 0 2.620 2.620 2.700 2.610 2.660 312,000 822,280 2.6355 0.963 0.963 0.993 0.960 0.978 848,437 0.9692 -2.96%
2008-01-16 0 2.700 2.690 2.700 2.690 2.790 476,000 1,297,400 2.7256 0.993 0.989 0.993 0.989 1.026 1,294,410 1.0023 -4.26%
2008-01-15 0 2.820 2.810 2.850 2.820 2.880 340,000 967,400 2.8453 1.037 1.033 1.048 1.037 1.059 924,579 1.0463 -2.76%
2008-01-14 0 2.900 2.820 2.930 2.900 2.990 112,000 325,160 2.9032 1.066 1.037 1.077 1.066 1.100 304,567 1.0676 0.69%
2008-01-11 0 2.880 2.880 2.990 2.860 2.890 254,000 730,440 2.8757 1.059 1.059 1.100 1.052 1.063 690,715 1.0575 -3.36%
2008-01-10 0 2.980 2.850 3.000 2.820 3.000 135,250 393,338 2.9082 1.096 1.048 1.103 1.037 1.103 367,792 1.0695 2.76%
2008-01-09 0 2.900 2.870 2.940 2.850 2.920 88,000 253,840 2.8845 1.066 1.055 1.081 1.048 1.074 239,303 1.0607 0.00%
2008-01-08 0 2.900 2.850 3.000 2.840 2.950 84,000 245,220 2.9193 1.066 1.048 1.103 1.044 1.085 228,425 1.0735 -1.36%
2008-01-07 0 2.940 2.930 2.970 2.830 2.970 122,000 356,400 2.9213 1.081 1.077 1.092 1.041 1.092 331,761 1.0743 -1.01%
2008-01-04 0 2.970 2.920 2.970 2.880 2.970 234,000 682,480 2.9166 1.092 1.074 1.092 1.059 1.092 636,328 1.0725 0.68%
2008-01-03 0 2.950 2.950 2.970 2.910 2.970 434,000 1,279,760 2.9488 1.085 1.085 1.092 1.070 1.092 1,180,198 1.0844 -0.34%
2008-01-02 0 2.960 2.960 3.050 2.900 3.060 2,428,000 7,154,560 2.9467 1.088 1.088 1.122 1.066 1.125 6,602,580 1.0836 -1.33%
2007-12-31 0 3.000 2.900 3.060 2.930 3.000 129,000 381,730 2.9591 1.103 1.066 1.125 1.077 1.103 350,796 1.0882 4.53%
2007-12-28 0 2.870 2.870 2.920 2.870 2.940 16,000 46,160 2.8850 1.055 1.055 1.074 1.055 1.081 43,510 1.0609 -2.71%
2007-12-27 0 2.950 2.820 2.950 2.900 3.070 406,000 1,221,200 3.0079 1.085 1.037 1.085 1.066 1.129 1,104,056 1.1061 0.00%
2007-12-24 0 2.950 2.950 2.960 2.880 2.970 208,000 613,100 2.9476 1.085 1.085 1.088 1.059 1.092 565,625 1.0839 2.79%
2007-12-21 0 2.870 2.870 2.910 2.870 2.920 87,000 253,220 2.9106 1.055 1.055 1.070 1.055 1.074 236,583 1.0703 0.70%
2007-12-20 0 2.850 2.850 2.920 2.830 2.950 358,000 1,032,480 2.8840 1.048 1.048 1.074 1.041 1.085 973,527 1.0606 -0.35%
2007-12-19 0 2.860 2.830 2.860 2.800 2.890 468,000 1,329,140 2.8400 1.052 1.041 1.052 1.030 1.063 1,272,655 1.0444 1.42%
2007-12-18 0 2.820 2.800 2.820 2.570 2.890 1,640,000 4,444,580 2.7101 1.037 1.030 1.037 0.945 1.063 4,459,733 0.9966 5.22%
2007-12-17 0 2.680 2.660 2.680 2.680 2.970 1,696,000 4,667,140 2.7519 0.986 0.978 0.986 0.986 1.092 4,612,016 1.0120 -10.96%
2007-12-14 0 3.010 2.990 3.010 2.950 3.100 955,000 2,889,320 3.0255 1.107 1.100 1.107 1.085 1.140 2,596,979 1.1126 -2.90%
2007-12-13 0 3.100 3.100 3.130 3.100 3.200 1,038,000 3,264,300 3.1448 1.140 1.140 1.151 1.140 1.177 2,822,685 1.1565 -3.13%
2007-12-12 0 3.200 3.200 3.260 3.100 3.240 586,000 1,854,340 3.1644 1.177 1.177 1.199 1.140 1.191 1,593,539 1.1637 -3.03%
2007-12-11 1 3.300 3.300 3.400 3.300 3.310 118,000 389,500 3.3008 1.214 1.214 1.250 1.214 1.217 320,883 1.2138 -4.62%
2007-12-10 0 3.460 3.350 3.460 3.350 3.570 362,000 1,244,060 3.4366 1.272 1.232 1.272 1.232 1.313 984,404 1.2638 -1.70%
2007-12-07 0 3.520 3.510 3.520 3.520 3.600 142,000 507,380 3.5731 1.294 1.291 1.294 1.294 1.324 386,148 1.3140 -2.22%
2007-12-06 0 3.600 3.600 3.620 3.600 3.630 837,000 3,019,770 3.6078 1.324 1.324 1.331 1.324 1.335 2,276,095 1.3267 1.12%
2007-12-05 0 3.560 3.490 3.560 3.430 3.600 1,040,000 3,646,540 3.5063 1.309 1.283 1.309 1.261 1.324 2,828,123 1.2894 2.30%
2007-12-04 0 3.480 3.410 3.490 3.400 3.490 330,000 1,148,370 3.4799 1.280 1.254 1.283 1.250 1.283 897,385 1.2797 0.00%
2007-12-03 0 3.480 3.450 3.480 3.480 3.600 190,000 666,060 3.5056 1.280 1.269 1.280 1.280 1.324 516,676 1.2891 -0.29%
2007-11-30 0 3.490 3.270 3.490 3.170 3.520 1,696,000 5,581,460 3.2910 1.283 1.202 1.283 1.166 1.294 4,612,016 1.2102 8.05%
2007-11-29 0 3.230 3.210 3.230 3.150 3.330 312,000 998,100 3.1990 1.188 1.180 1.188 1.158 1.225 848,437 1.1764 2.54%
2007-11-28 0 3.150 3.110 3.150 3.070 3.150 648,000 2,016,580 3.1120 1.158 1.144 1.158 1.129 1.158 1,762,138 1.1444 0.32%
2007-11-27 0 3.140 3.130 3.140 3.130 3.200 432,000 1,370,000 3.1713 1.155 1.151 1.155 1.151 1.177 1,174,759 1.1662 -2.18%
2007-11-26 0 3.210 3.210 3.230 3.210 3.300 600,000 1,937,820 3.2297 1.180 1.180 1.188 1.180 1.214 1,631,610 1.1877 0.00%
2007-11-23 0 3.210 3.210 3.250 3.180 3.430 1,166,000 3,775,400 3.2379 1.180 1.180 1.195 1.169 1.261 3,170,761 1.1907 -4.75%
2007-11-22 0 3.370 3.370 3.380 3.300 3.490 698,000 2,341,240 3.3542 1.239 1.239 1.243 1.214 1.283 1,898,106 1.2335 -3.44%
2007-11-21 0 3.490 3.440 3.490 3.430 3.500 262,000 913,560 3.4869 1.283 1.265 1.283 1.261 1.287 712,470 1.2822 -0.29%
2007-11-20 0 3.500 3.500 3.550 3.400 3.520 576,000 1,990,760 3.4562 1.287 1.287 1.305 1.250 1.294 1,566,345 1.2710 -1.13%
2007-11-19 0 3.540 3.510 3.550 3.510 3.580 400,000 1,414,380 3.5360 1.302 1.291 1.305 1.291 1.316 1,087,740 1.3003 -0.28%
2007-11-16 0 3.550 3.520 3.550 3.500 3.590 1,010,000 3,556,660 3.5214 1.305 1.294 1.305 1.287 1.320 2,746,543 1.2950 -1.39%
2007-11-15 0 3.600 3.600 3.610 3.590 3.700 760,000 2,756,360 3.6268 1.324 1.324 1.328 1.320 1.361 2,066,705 1.3337 -3.23%
2007-11-14 0 3.720 3.700 3.720 3.680 3.800 885,000 3,280,960 3.7073 1.368 1.361 1.368 1.353 1.397 2,406,624 1.3633 2.20%
2007-11-13 0 3.640 3.570 3.640 3.480 3.750 2,370,000 8,518,580 3.5943 1.339 1.313 1.339 1.280 1.379 6,444,858 1.3218 3.41%
2007-11-12 0 3.520 3.500 3.520 3.520 3.770 3,314,000 12,169,600 3.6722 1.294 1.287 1.294 1.294 1.386 9,011,923 1.3504 -6.63%
2007-11-09 0 3.770 3.730 3.770 3.700 3.830 2,350,767 8,923,658 3.7961 1.386 1.372 1.386 1.361 1.408 6,392,556 1.3959 1.89%
2007-11-08 0 3.700 3.640 3.700 3.630 3.740 1,280,000 4,714,260 3.6830 1.361 1.339 1.361 1.335 1.375 3,480,767 1.3544 0.00%
2007-11-07 0 3.700 3.700 3.730 3.520 3.770 3,480,000 12,894,920 3.7054 1.361 1.361 1.372 1.294 1.386 9,463,335 1.3626 4.82%
2007-11-06 0 3.530 3.490 3.540 3.450 3.550 1,265,000 4,432,210 3.5037 1.298 1.283 1.302 1.269 1.305 3,439,977 1.2884 2.02%
2007-11-05 0 3.460 3.460 3.490 3.450 3.780 1,600,000 5,818,440 3.6365 1.272 1.272 1.283 1.269 1.390 4,350,959 1.3373 -7.73%
2007-11-02 0 3.750 3.750 3.800 3.560 3.830 3,728,500 14,042,300 3.7662 1.379 1.379 1.397 1.309 1.408 10,139,094 1.3850 1.90%
2007-11-01 0 3.680 3.670 3.700 3.500 3.780 2,513,500 9,167,125 3.6472 1.353 1.350 1.361 1.287 1.390 6,835,084 1.3412 3.95%
2007-10-31 0 3.540 3.510 3.540 3.500 3.550 778,000 2,744,900 3.5281 1.302 1.291 1.302 1.287 1.305 2,115,654 1.2974 0.28%
2007-10-30 0 3.530 3.530 3.540 3.530 3.600 1,024,000 3,644,080 3.5587 1.298 1.298 1.302 1.298 1.324 2,784,614 1.3086 -0.28%
2007-10-29 0 3.540 3.530 3.570 3.530 3.630 1,676,000 5,993,040 3.5758 1.302 1.298 1.313 1.298 1.335 4,557,629 1.3149 0.28%
2007-10-26 0 3.530 3.530 3.600 3.520 3.600 1,032,000 3,675,660 3.5617 1.298 1.298 1.324 1.294 1.324 2,806,368 1.3098 0.28%
2007-10-25 0 3.520 3.510 3.520 3.510 3.600 1,908,000 6,745,880 3.5356 1.294 1.291 1.294 1.291 1.324 5,188,518 1.3002 -2.22%
2007-10-24 0 3.600 3.590 3.600 3.530 3.700 2,397,000 8,721,220 3.6384 1.324 1.320 1.324 1.298 1.361 6,518,280 1.3380 1.98%
2007-10-23 0 3.530 3.530 3.550 3.520 3.560 1,146,000 4,053,720 3.5373 1.298 1.298 1.305 1.294 1.309 3,116,374 1.3008 0.28%
2007-10-22 0 3.520 3.510 3.540 3.500 3.650 2,026,000 7,203,920 3.5557 1.294 1.291 1.302 1.287 1.342 5,509,402 1.3076 -3.56%
2007-10-18 0 3.650 3.630 3.650 3.630 3.720 1,734,000 6,330,140 3.6506 1.342 1.335 1.342 1.335 1.368 4,715,352 1.3425 -0.82%
2007-10-17 0 3.680 3.680 3.710 3.640 3.750 1,909,750 7,060,873 3.6973 1.353 1.353 1.364 1.339 1.379 5,193,277 1.3596 0.00%
2007-10-16 0 3.680 3.680 3.700 3.680 3.750 1,983,000 7,344,520 3.7037 1.353 1.353 1.361 1.353 1.379 5,392,470 1.3620 -1.34%
2007-10-15 0 3.730 3.700 3.730 3.600 3.740 3,658,000 13,485,380 3.6865 1.372 1.361 1.372 1.324 1.375 9,947,380 1.3557 0.81%
2007-10-12 0 3.700 3.700 3.740 3.650 3.870 2,228,000 8,247,640 3.7018 1.361 1.361 1.375 1.342 1.423 6,058,710 1.3613 0.00%
2007-10-11 0 3.700 3.700 3.730 3.620 3.750 1,670,000 6,177,260 3.6990 1.361 1.361 1.372 1.331 1.379 4,541,313 1.3602 1.37%
2007-10-10 0 3.650 3.620 3.650 3.630 3.750 2,370,000 8,764,880 3.6983 1.342 1.331 1.342 1.335 1.379 6,444,858 1.3600 -0.27%
2007-10-09 0 3.660 3.660 3.670 3.600 3.700 1,634,000 5,948,400 3.6404 1.346 1.346 1.350 1.324 1.361 4,443,417 1.3387 0.27%
2007-10-08 0 3.650 3.680 3.700 3.600 3.750 3,895,000 14,436,260 3.7064 1.342 1.353 1.361 1.324 1.379 10,591,865 1.3630 1.96%
2007-10-05 0 3.580 3.570 3.600 3.560 3.660 4,180,000 15,057,220 3.6022 1.316 1.313 1.324 1.309 1.346 11,366,880 1.3247 -1.65%
2007-10-04 0 3.640 3.640 3.650 3.560 3.700 2,794,500 10,197,815 3.6492 1.339 1.339 1.342 1.309 1.361 7,599,221 1.3420 1.11%
2007-10-03 0 3.600 3.580 3.640 3.540 3.800 6,762,000 24,743,460 3.6592 1.324 1.316 1.339 1.302 1.397 18,388,240 1.3456 -4.76%
2007-10-02 0 3.780 3.750 3.780 3.700 3.900 6,208,000 23,488,280 3.7836 1.390 1.379 1.390 1.361 1.434 16,881,720 1.3913 -2.33%
2007-09-28 0 3.870 3.810 3.870 3.720 3.910 3,189,100 12,342,671 3.8703 1.423 1.401 1.423 1.368 1.438 8,672,277 1.4232 2.38%
2007-09-27 0 3.780 3.780 3.790 3.770 3.950 2,373,500 9,154,525 3.8570 1.390 1.390 1.394 1.386 1.453 6,454,375 1.4183 -2.83%
2007-09-25 0 3.890 3.890 3.920 3.710 3.920 4,521,025 17,485,415 3.8676 1.430 1.430 1.442 1.364 1.442 12,294,246 1.4222 2.91%
2007-09-24 0 3.780 3.780 3.800 3.540 3.850 7,738,000 28,969,820 3.7438 1.390 1.390 1.397 1.302 1.416 21,042,325 1.3767 6.78%
2007-09-21 0 3.540 3.540 3.550 3.370 3.550 2,294,335 7,988,146 3.4817 1.302 1.302 1.305 1.239 1.305 6,239,098 1.2803 4.73%
2007-09-20 0 3.380 3.380 3.410 3.360 3.420 2,138,000 7,279,400 3.4048 1.243 1.243 1.254 1.236 1.258 5,813,969 1.2521 -1.46%
2007-09-19 0 3.430 3.410 3.430 3.350 3.480 1,762,256 6,060,912 3.4393 1.261 1.254 1.261 1.232 1.280 4,792,190 1.2647 3.00%
2007-09-18 0 3.330 3.320 3.390 3.320 3.420 2,579,100 8,716,115 3.3795 1.225 1.221 1.247 1.221 1.258 7,013,474 1.2428 -2.63%
2007-09-17 0 3.420 3.420 3.450 3.410 3.500 1,858,000 6,420,520 3.4556 1.258 1.258 1.269 1.254 1.287 5,052,551 1.2707 0.59%
2007-09-14 0 3.400 3.390 3.410 3.260 3.420 1,832,000 6,167,000 3.3663 1.250 1.247 1.254 1.199 1.258 4,981,848 1.2379 2.72%
2007-09-13 0 3.310 3.310 3.340 3.300 3.390 2,078,000 6,967,720 3.3531 1.217 1.217 1.228 1.214 1.247 5,650,808 1.2330 -1.49%
2007-09-12 0 3.360 3.340 3.360 3.300 3.450 2,412,000 8,074,000 3.3474 1.236 1.228 1.236 1.214 1.269 6,559,070 1.2310 1.82%
2007-09-11 0 3.300 3.300 3.370 3.300 3.510 3,070,000 10,385,600 3.3829 1.214 1.214 1.239 1.214 1.291 8,348,402 1.2440 -5.44%
2007-09-10 0 3.490 3.480 3.490 3.130 3.500 4,912,000 16,686,400 3.3971 1.283 1.280 1.283 1.151 1.287 13,357,444 1.2492 11.86%
2007-09-07 0 3.120 3.120 3.130 3.060 3.200 1,622,000 5,049,700 3.1133 1.147 1.147 1.151 1.125 1.177 4,410,784 1.1449 -0.32%
2007-09-06 0 3.130 3.130 3.140 3.020 3.200 2,292,000 7,020,360 3.0630 1.151 1.151 1.155 1.111 1.177 6,232,748 1.1264 -0.32%
2007-09-05 0 3.140 3.140 3.160 3.120 3.280 2,242,000 7,144,380 3.1866 1.155 1.155 1.162 1.147 1.206 6,096,781 1.1718 1.62%
2007-09-04 0 3.090 3.080 3.110 3.020 3.150 1,298,000 4,021,780 3.0984 1.136 1.133 1.144 1.111 1.158 3,529,715 1.1394 2.66%
2007-09-03 0 3.010 3.010 3.030 2.990 3.050 1,140,000 3,438,100 3.0159 1.107 1.107 1.114 1.100 1.122 3,100,058 1.1090 -1.31%
2007-08-31 0 3.050 3.000 3.050 3.000 3.050 1,495,000 4,516,790 3.0213 1.122 1.103 1.122 1.103 1.122 4,065,427 1.1110 2.69%
2007-08-30 0 2.970 2.970 3.000 2.900 3.000 1,366,000 4,019,980 2.9429 1.092 1.092 1.103 1.066 1.103 3,714,631 1.0822 2.06%
2007-08-29 0 2.910 2.900 2.950 2.800 2.940 1,278,000 3,673,540 2.8744 1.070 1.066 1.085 1.030 1.081 3,475,328 1.0570 -3.00%
2007-08-28 0 3.000 2.930 3.000 2.910 3.010 692,000 2,061,880 2.9796 1.103 1.077 1.103 1.070 1.107 1,881,790 1.0957 -1.64%
2007-08-27 0 3.050 3.040 3.050 2.980 3.080 2,100,000 6,372,600 3.0346 1.122 1.118 1.122 1.096 1.133 5,710,633 1.1159 5.17%
2007-08-24 0 2.900 2.770 2.900 2.730 2.930 1,066,000 2,946,360 2.7639 1.066 1.019 1.066 1.004 1.077 2,898,826 1.0164 3.57%
2007-08-23 0 2.800 2.800 2.820 2.680 2.820 1,678,000 4,625,680 2.7567 1.030 1.030 1.037 0.986 1.037 4,563,068 1.0137 6.46%
2007-08-22 0 2.630 2.600 2.640 2.570 2.650 506,000 1,323,100 2.6148 0.967 0.956 0.971 0.945 0.974 1,375,991 0.9616 0.38%
2007-08-21 0 2.620 2.650 2.660 2.600 2.750 1,994,000 5,335,140 2.6756 0.963 0.974 0.978 0.956 1.011 5,422,382 0.9839 0.77%
2007-08-20 0 2.600 2.570 2.620 2.500 2.700 1,814,000 4,693,520 2.5874 0.956 0.945 0.963 0.919 0.993 4,932,900 0.9515 6.12%
2007-08-17 0 2.450 2.370 2.450 2.250 2.660 5,968,000 14,349,160 2.4043 0.901 0.872 0.901 0.827 0.978 16,229,076 0.8842 -9.26%
2007-08-16 0 2.700 2.690 2.710 2.690 2.800 2,784,000 7,623,160 2.7382 0.993 0.989 0.997 0.989 1.030 7,570,668 1.0069 -7.85%
2007-08-15 0 2.930 2.900 2.930 2.850 3.030 1,266,000 3,728,040 2.9447 1.077 1.066 1.077 1.048 1.114 3,442,696 1.0829 -3.93%
2007-08-14 0 3.050 3.050 3.080 3.030 3.080 854,000 2,608,720 3.0547 1.122 1.122 1.133 1.114 1.133 2,322,324 1.1233 0.33%
2007-08-13 0 3.040 3.020 3.040 3.010 3.130 2,752,000 8,449,400 3.0703 1.118 1.111 1.118 1.107 1.151 7,483,649 1.1290 -1.94%
2007-08-10 0 3.100 3.070 3.120 3.010 3.150 542,000 1,671,200 3.0834 1.140 1.129 1.147 1.107 1.158 1,473,887 1.1339 -2.52%
2007-08-09 0 3.180 3.180 3.240 3.160 3.300 2,084,000 6,731,100 3.2299 1.169 1.169 1.191 1.162 1.214 5,667,124 1.1877 0.32%
2007-08-08 0 3.170 3.190 3.200 3.100 3.280 4,190,000 13,274,120 3.1680 1.166 1.173 1.177 1.140 1.206 11,394,073 1.1650 -1.86%
2007-08-07 0 3.230 3.220 3.260 3.180 3.470 1,914,000 6,437,220 3.3632 1.188 1.184 1.199 1.169 1.276 5,204,834 1.2368 -1.52%
2007-08-06 0 3.280 3.270 3.280 3.270 3.400 810,000 2,683,420 3.3129 1.206 1.202 1.206 1.202 1.250 2,202,673 1.2183 -6.29%
2007-08-03 0 3.500 3.500 3.520 3.400 3.540 1,252,750 4,349,110 3.4717 1.287 1.287 1.294 1.250 1.302 3,406,665 1.2766 1.74%
2007-08-02 0 3.440 3.440 3.480 3.350 3.620 4,788,250 16,696,358 3.4869 1.265 1.265 1.280 1.232 1.331 13,020,924 1.2823 -2.82%
2007-08-01 0 3.540 3.510 3.540 3.320 3.700 3,114,000 10,959,920 3.5196 1.302 1.291 1.302 1.221 1.361 8,468,054 1.2943 -4.32%
2007-07-31 0 3.700 3.700 3.720 3.630 3.720 1,800,000 6,634,700 3.6859 1.361 1.361 1.368 1.335 1.368 4,894,829 1.3555 1.93%
2007-07-30 0 3.630 3.630 3.640 3.560 3.680 1,602,000 5,846,580 3.6496 1.335 1.335 1.339 1.309 1.353 4,356,398 1.3421 1.11%
2007-07-27 0 3.590 3.590 3.600 3.450 3.620 1,512,000 5,369,520 3.5513 1.320 1.320 1.324 1.269 1.331 4,111,656 1.3059 -3.75%
2007-07-26 0 3.730 3.680 3.700 3.600 3.860 3,884,000 14,602,320 3.7596 1.372 1.353 1.361 1.324 1.419 10,561,953 1.3825 -1.32%
2007-07-25 0 3.780 3.770 3.790 3.410 3.840 4,504,000 16,444,040 3.6510 1.390 1.386 1.394 1.254 1.412 12,247,949 1.3426 8.00%
2007-07-24 0 3.500 3.500 3.510 3.400 3.650 3,458,200 12,202,166 3.5285 1.287 1.287 1.291 1.250 1.342 9,404,054 1.2975 -3.85%
2007-07-23 0 3.640 3.590 3.640 3.120 3.690 8,042,486 27,733,112 3.4483 1.339 1.320 1.339 1.147 1.357 21,870,328 1.2681 14.11%
2007-07-20 0 3.190 3.190 3.210 2.880 3.220 10,267,650 31,355,743 3.0538 1.173 1.173 1.180 1.059 1.184 27,921,326 1.1230 10.00%
2007-07-19 0 2.900 2.890 2.900 2.880 2.930 1,236,000 3,581,380 2.8976 1.066 1.063 1.066 1.059 1.077 3,361,116 1.0655 -1.36%
2007-07-18 0 2.940 2.930 2.940 2.880 2.950 9,433,410 27,408,549 2.9055 1.081 1.077 1.081 1.059 1.085 25,652,736 1.0684 1.38%
2007-07-17 0 2.900 2.890 2.900 2.850 2.910 2,385,000 6,885,130 2.8868 1.066 1.063 1.066 1.048 1.070 6,485,648 1.0616 0.35%
2007-07-16 0 2.890 2.880 2.890 2.870 2.900 1,294,000 3,741,060 2.8911 1.063 1.059 1.063 1.055 1.066 3,518,838 1.0632 -0.34%
2007-07-13 0 2.900 2.880 2.900 2.840 2.900 1,334,000 3,830,300 2.8713 1.066 1.059 1.066 1.044 1.066 3,627,612 1.0559 1.40%
2007-07-12 0 2.860 2.860 2.870 2.850 2.900 1,000,250 2,878,280 2.8776 1.052 1.052 1.055 1.048 1.066 2,720,029 1.0582 -1.04%
2007-07-11 0 2.890 2.880 2.900 2.860 2.890 430,000 1,239,660 2.8829 1.063 1.059 1.066 1.052 1.063 1,169,320 1.0602 0.00%
2007-07-10 0 2.890 2.890 2.900 2.890 2.950 1,982,000 5,799,880 2.9263 1.063 1.063 1.066 1.063 1.085 5,389,750 1.0761 -2.03%
2007-07-09 0 2.950 2.900 2.960 2.870 2.950 3,334,000 9,674,660 2.9018 1.085 1.066 1.088 1.055 1.085 9,066,310 1.0671 2.08%
2007-07-06 0 2.890 2.890 2.900 2.850 2.900 598,000 1,718,660 2.8740 1.063 1.063 1.066 1.048 1.066 1,626,171 1.0569 0.35%
2007-07-05 0 2.880 2.880 2.890 2.850 2.950 532,000 1,542,300 2.8991 1.059 1.059 1.063 1.048 1.085 1,446,694 1.0661 -2.04%
2007-07-04 0 2.940 2.920 2.940 2.880 2.970 3,066,000 9,015,100 2.9403 1.081 1.074 1.081 1.059 1.092 8,337,525 1.0813 1.38%
2007-07-03 0 2.900 2.860 2.900 2.850 2.910 756,002 2,169,226 2.8693 1.066 1.052 1.066 1.048 1.070 2,055,833 1.0552 2.47%
2007-06-29 0 2.830 2.830 2.910 2.830 2.920 2,788,000 8,072,060 2.8953 1.041 1.041 1.070 1.041 1.074 7,581,546 1.0647 -2.41%
2007-06-28 0 2.900 2.890 2.900 2.870 2.960 806,000 2,342,260 2.9060 1.066 1.063 1.066 1.055 1.088 2,191,795 1.0686 0.00%
2007-06-27 0 2.900 2.900 2.920 2.880 2.970 2,940,000 8,567,020 2.9140 1.066 1.066 1.074 1.059 1.092 7,994,887 1.0716 0.00%
2007-06-26 0 2.900 2.900 2.910 2.800 2.910 2,333,414 6,710,546 2.8758 1.066 1.066 1.070 1.030 1.070 6,345,368 1.0576 3.57%
2007-06-25 0 2.800 2.800 2.810 2.800 2.850 3,007,000 8,470,040 2.8168 1.030 1.030 1.033 1.030 1.048 8,177,083 1.0358 -1.06%
2007-06-22 0 2.830 2.810 2.830 2.810 2.850 686,000 1,939,080 2.8266 1.041 1.033 1.041 1.033 1.048 1,865,474 1.0395 -1.05%
2007-06-21 0 2.860 2.850 2.860 2.800 2.860 3,338,000 9,487,980 2.8424 1.052 1.048 1.052 1.030 1.052 9,077,188 1.0453 1.78%
2007-06-20 0 2.810 2.810 2.820 2.790 2.850 2,781,025 7,833,569 2.8168 1.033 1.033 1.037 1.026 1.048 7,562,578 1.0358 0.36%
2007-06-18 0 2.800 2.800 2.810 2.750 2.870 4,736,000 13,245,140 2.7967 1.030 1.030 1.033 1.011 1.055 12,878,838 1.0284 -3.11%
2007-06-15 0 2.890 2.870 2.890 2.840 2.920 4,540,000 13,101,740 2.8858 1.063 1.055 1.063 1.044 1.074 12,345,846 1.0612 -1.70%
2007-06-14 0 2.940 2.900 2.940 2.860 2.960 4,827,000 14,013,640 2.9032 1.081 1.066 1.081 1.052 1.088 13,126,299 1.0676 2.44%
2007-06-13 0 2.870 2.860 2.880 2.620 2.940 6,088,000 16,937,740 2.7822 1.055 1.052 1.059 0.963 1.081 16,555,398 1.0231 10.38%
2007-06-12 0 2.600 2.590 2.610 2.560 2.680 3,584,000 9,329,820 2.6032 0.956 0.952 0.960 0.941 0.986 9,746,148 0.9573 -0.76%
2007-06-11 0 2.620 2.610 2.620 2.500 2.670 5,962,000 15,443,140 2.5903 0.963 0.960 0.963 0.919 0.982 16,212,760 0.9525 4.80%
2007-06-08 0 2.500 2.480 2.500 2.460 2.550 5,910,000 14,754,860 2.4966 0.919 0.912 0.919 0.905 0.938 16,071,354 0.9181 -1.96%
2007-06-07 0 2.550 2.550 2.560 2.450 2.620 7,534,000 19,331,300 2.5659 0.938 0.938 0.941 0.901 0.963 20,487,577 0.9436 0.00%
2007-06-06 1 2.550 2.510 2.560 2.510 2.740 10,486,000 27,295,880 2.6031 0.938 0.923 0.941 0.923 1.008 28,515,096 0.9572 -10.53%
2007-06-05 0 2.850 2.830 2.870 2.780 2.900 2,050,000 5,802,000 2.8302 1.048 1.041 1.055 1.022 1.066 5,574,666 1.0408 -1.72%
2007-06-04 0 2.900 2.890 2.900 2.890 2.980 4,512,000 13,205,940 2.9268 1.066 1.063 1.066 1.063 1.096 12,269,704 1.0763 1.05%
2007-06-01 0 2.870 2.870 2.880 2.850 2.950 3,264,000 9,444,480 2.8935 1.055 1.055 1.059 1.048 1.085 8,875,956 1.0641 3.61%
2007-05-31 0 2.770 2.770 2.800 2.690 2.810 1,740,000 4,821,920 2.7712 1.019 1.019 1.030 0.989 1.033 4,731,668 1.0191 2.97%
2007-05-30 0 2.690 2.690 2.700 2.500 2.800 4,126,000 11,071,600 2.6834 0.989 0.989 0.993 0.919 1.030 11,220,035 0.9868 -5.61%
2007-05-29 0 2.850 2.850 2.860 2.790 2.950 4,874,000 14,030,240 2.8786 1.048 1.048 1.052 1.026 1.085 13,254,108 1.0586 0.00%
2007-05-28 0 2.850 2.860 2.870 2.460 3.050 17,128,850 49,471,390 2.8882 1.048 1.052 1.055 0.905 1.122 46,579,325 1.0621 15.85%
2007-05-25 0 2.460 2.450 2.460 2.320 2.470 2,880,000 6,876,880 2.3878 0.905 0.901 0.905 0.853 0.908 7,831,726 0.8781 4.68%
2007-05-23 0 2.350 2.350 2.360 2.280 2.370 1,277,750 2,996,970 2.3455 0.864 0.864 0.868 0.838 0.872 3,474,649 0.8625 1.73%
2007-05-22 0 2.310 2.290 2.310 2.260 2.310 476,000 1,089,760 2.2894 0.849 0.842 0.849 0.831 0.849 1,294,410 0.8419 1.76%
2007-05-21 0 2.270 2.270 2.280 2.230 2.290 786,000 1,779,720 2.2643 0.835 0.835 0.838 0.820 0.842 2,137,409 0.8327 0.00%
2007-05-18 0 2.270 2.260 2.270 2.250 2.310 1,278,000 2,897,900 2.2675 0.835 0.831 0.835 0.827 0.849 3,475,328 0.8338 -2.16%
2007-05-17 0 2.320 2.310 2.320 2.300 2.360 809,600 1,884,924 2.3282 0.853 0.849 0.853 0.846 0.868 2,201,585 0.8562 -0.85%
2007-05-16 0 2.340 2.340 2.350 2.330 2.400 2,262,000 5,346,860 2.3638 0.860 0.860 0.864 0.857 0.883 6,151,168 0.8692 0.43%
2007-05-15 0 2.330 2.330 2.350 2.200 2.340 2,308,000 5,237,940 2.2695 0.857 0.857 0.864 0.809 0.860 6,276,258 0.8346 5.43%
2007-05-14 0 2.210 2.210 2.230 2.210 2.300 2,228,000 4,997,700 2.2431 0.813 0.813 0.820 0.813 0.846 6,058,710 0.8249 0.00%
2007-05-11 0 2.210 2.210 2.230 2.170 2.220 490,000 1,076,300 2.1965 0.813 0.813 0.820 0.798 0.816 1,332,481 0.8077 0.00%
2007-05-10 0 2.210 2.200 2.220 2.200 2.210 682,000 1,502,900 2.2037 0.813 0.809 0.816 0.809 0.813 1,854,596 0.8104 -0.90%
2007-05-09 0 2.230 2.200 2.230 2.200 2.260 1,036,000 2,299,000 2.2191 0.820 0.809 0.820 0.809 0.831 2,817,246 0.8160 -0.45%
2007-05-08 0 2.240 2.240 2.250 2.240 2.280 1,380,000 3,105,660 2.2505 0.824 0.824 0.827 0.824 0.838 3,752,702 0.8276 -1.75%
2007-05-07 0 2.280 2.260 2.280 2.260 2.340 1,882,550 4,297,950 2.2830 0.838 0.831 0.838 0.831 0.860 5,119,311 0.8396 -1.30%
2007-05-04 0 2.310 2.310 2.320 2.200 2.340 3,182,000 7,268,020 2.2841 0.849 0.849 0.853 0.809 0.860 8,652,969 0.8399 5.00%
2007-05-03 0 2.200 2.190 2.210 2.190 2.240 964,000 2,132,400 2.2120 0.809 0.805 0.813 0.805 0.824 2,621,453 0.8134 0.00%
2007-05-02 0 2.200 2.190 2.200 2.100 2.270 2,174,000 4,753,580 2.1866 0.809 0.805 0.809 0.772 0.835 5,911,865 0.8041 5.26%
2007-04-30 0 2.090 2.090 2.100 2.050 2.090 1,764,000 3,635,140 2.0607 0.769 0.769 0.772 0.754 0.769 4,796,932 0.7578 0.97%
2007-04-27 0 2.070 2.070 2.080 2.070 2.100 836,000 1,740,700 2.0822 0.761 0.761 0.765 0.761 0.772 2,273,376 0.7657 -1.43%
2007-04-26 0 2.100 2.100 2.110 2.080 2.120 1,624,000 3,400,780 2.0941 0.772 0.772 0.776 0.765 0.780 4,416,223 0.7701 -0.94%
2007-04-25 0 2.120 2.110 2.130 2.080 2.160 1,672,000 3,505,640 2.0967 0.780 0.776 0.783 0.765 0.794 4,546,752 0.7710 -0.47%
2007-04-24 0 2.130 2.130 2.140 2.080 2.160 576,000 1,216,740 2.1124 0.783 0.783 0.787 0.765 0.794 1,566,345 0.7768 0.47%
2007-04-23 0 2.120 2.120 2.130 2.070 2.150 2,288,000 4,849,220 2.1194 0.780 0.780 0.783 0.761 0.791 6,221,871 0.7794 0.00%
2007-04-20 0 2.120 2.100 2.110 2.030 2.140 3,950,000 8,220,980 2.0813 0.780 0.772 0.776 0.747 0.787 10,741,430 0.7654 -1.85%
2007-04-19 0 2.160 2.160 2.170 2.130 2.220 960,000 2,081,340 2.1681 0.794 0.794 0.798 0.783 0.816 2,610,575 0.7973 -3.14%
2007-04-18 0 2.230 2.210 2.220 2.200 2.390 3,042,000 6,891,760 2.2655 0.820 0.813 0.816 0.809 0.879 8,272,260 0.8331 -3.04%
2007-04-17 0 2.300 2.290 2.310 2.240 2.400 2,178,000 5,027,020 2.3081 0.846 0.842 0.849 0.824 0.883 5,922,743 0.8488 -1.71%
2007-04-16 0 2.340 2.340 2.350 2.130 2.350 4,566,000 10,411,500 2.2802 0.860 0.860 0.864 0.783 0.864 12,416,549 0.8385 9.86%
2007-04-13 0 2.130 2.120 2.130 2.080 2.150 2,706,000 5,759,240 2.1283 0.783 0.780 0.783 0.765 0.791 7,358,559 0.7827 2.40%
2007-04-12 0 2.080 2.080 2.090 2.040 2.090 711,552 1,477,204 2.0760 0.765 0.765 0.769 0.750 0.769 1,934,958 0.7634 0.00%
2007-04-11 0 2.080 2.080 2.090 2.030 2.090 1,914,000 3,943,000 2.0601 0.765 0.765 0.769 0.747 0.769 5,204,834 0.7576 1.46%
2007-04-10 0 2.050 2.040 2.050 2.020 2.050 724,000 1,474,600 2.0367 0.754 0.750 0.754 0.743 0.754 1,968,809 0.7490 0.00%
2007-04-04 0 2.050 2.030 2.060 2.000 2.050 1,045,500 2,117,610 2.0255 0.754 0.747 0.758 0.735 0.754 2,843,080 0.7448 2.50%
2007-04-03 0 2.000 2.000 2.010 1.980 2.010 548,000 1,095,780 1.9996 0.735 0.735 0.739 0.728 0.739 1,490,203 0.7353 -1.48%
2007-04-02 0 2.030 2.020 2.040 1.970 2.030 454,000 908,580 2.0013 0.747 0.743 0.750 0.724 0.747 1,234,585 0.7359 1.50%
2007-03-30 0 2.000 2.000 2.030 1.980 2.010 256,000 512,080 2.0003 0.735 0.735 0.747 0.728 0.739 696,153 0.7356 -0.50%
2007-03-29 0 2.010 2.010 2.030 2.000 2.030 252,000 508,980 2.0198 0.739 0.739 0.747 0.735 0.747 685,276 0.7427 -0.99%
2007-03-28 0 2.030 2.010 2.030 2.000 2.080 266,000 536,440 2.0167 0.747 0.739 0.747 0.735 0.765 723,347 0.7416 0.00%
2007-03-27 0 2.030 2.010 2.030 2.010 2.030 784,000 1,583,980 2.0204 0.747 0.739 0.747 0.739 0.747 2,131,970 0.7430 -0.98%
2007-03-26 0 2.050 2.030 2.050 2.030 2.060 724,000 1,473,240 2.0349 0.754 0.747 0.754 0.747 0.758 1,968,809 0.7483 0.99%
2007-03-23 0 2.030 2.010 2.030 2.010 2.030 594,000 1,201,180 2.0222 0.747 0.739 0.747 0.739 0.747 1,615,293 0.7436 0.00%
2007-03-22 0 2.030 2.030 2.040 2.020 2.050 620,000 1,261,660 2.0349 0.747 0.747 0.750 0.743 0.754 1,685,997 0.7483 -0.49%
2007-03-21 0 2.040 2.040 2.050 2.010 2.040 490,000 991,220 2.0229 0.750 0.750 0.754 0.739 0.750 1,332,481 0.7439 1.49%
2007-03-20 0 2.010 2.000 2.040 2.000 2.060 510,000 1,029,480 2.0186 0.739 0.735 0.750 0.735 0.758 1,386,868 0.7423 -0.50%
2007-03-19 0 2.020 2.010 2.020 2.010 2.020 248,000 500,520 2.0182 0.743 0.739 0.743 0.739 0.743 674,399 0.7422 -1.94%
2007-03-16 0 2.060 2.060 2.070 1.980 2.100 2,080,000 4,287,480 2.0613 0.758 0.758 0.761 0.728 0.772 5,656,246 0.7580 3.00%
2007-03-15 0 2.000 1.990 2.000 1.980 2.010 1,276,000 2,542,520 1.9926 0.735 0.732 0.735 0.728 0.739 3,469,890 0.7327 0.00%
2007-03-14 0 2.000 1.960 2.000 1.950 2.000 696,000 1,371,280 1.9702 0.735 0.721 0.735 0.717 0.735 1,892,667 0.7245 0.50%
2007-03-13 0 1.990 1.990 2.000 1.980 2.020 394,000 788,120 2.0003 0.732 0.732 0.735 0.728 0.743 1,071,424 0.7356 -0.50%
2007-03-12 0 2.000 1.990 2.000 1.950 2.000 216,000 429,140 1.9868 0.735 0.732 0.735 0.717 0.735 587,379 0.7306 3.09%
2007-03-09 0 1.940 1.940 1.950 1.940 1.970 722,000 1,407,680 1.9497 0.713 0.713 0.717 0.713 0.724 1,963,370 0.7170 0.00%
2007-03-08 0 1.940 1.930 1.960 1.920 1.950 346,000 670,140 1.9368 0.713 0.710 0.721 0.706 0.717 940,895 0.7122 0.00%
2007-03-07 0 1.940 1.940 1.950 1.930 1.950 686,000 1,331,600 1.9411 0.713 0.713 0.717 0.710 0.717 1,865,474 0.7138 0.52%
2007-03-06 0 1.930 1.930 1.940 1.910 1.950 968,000 1,862,020 1.9236 0.710 0.710 0.713 0.702 0.717 2,632,330 0.7074 0.00%
2007-03-05 0 1.930 1.920 1.930 1.890 2.000 3,234,000 6,294,520 1.9464 0.710 0.706 0.710 0.695 0.735 8,794,375 0.7157 -3.02%
2007-03-02 0 1.990 1.990 2.000 1.960 2.010 838,000 1,662,020 1.9833 0.732 0.732 0.735 0.721 0.739 2,278,815 0.7293 1.02%
2007-03-01 0 1.970 1.970 2.010 1.970 2.010 1,512,000 3,022,100 1.9987 0.724 0.724 0.739 0.724 0.739 4,111,656 0.7350 -1.01%
2007-02-28 0 1.990 1.990 2.000 1.980 2.010 2,526,600 5,040,490 1.9950 0.732 0.732 0.735 0.728 0.739 6,870,708 0.7336 -2.45%
2007-02-27 0 2.040 2.040 2.050 2.030 2.060 1,020,000 2,086,320 2.0454 0.750 0.750 0.754 0.747 0.758 2,773,736 0.7522 -1.45%
2007-02-26 0 2.070 2.060 2.070 2.050 2.070 266,000 548,840 2.0633 0.761 0.758 0.761 0.754 0.761 723,347 0.7588 0.00%
2007-02-23 0 2.070 2.050 2.070 2.050 2.070 488,914 1,004,688 2.0549 0.761 0.754 0.761 0.754 0.761 1,329,528 0.7557 0.00%
2007-02-22 0 2.070 2.060 2.080 2.040 2.080 823,750 1,696,715 2.0597 0.761 0.758 0.765 0.750 0.765 2,240,064 0.7574 2.48%
2007-02-21 0 2.020 2.020 2.040 2.020 2.040 330,000 670,160 2.0308 0.743 0.743 0.750 0.743 0.750 897,385 0.7468 -0.98%
2007-02-16 0 2.040 2.030 2.040 2.010 2.040 258,000 521,800 2.0225 0.750 0.747 0.750 0.739 0.750 701,592 0.7437 0.99%
2007-02-15 0 2.020 2.010 2.020 2.000 2.050 710,000 1,431,420 2.0161 0.743 0.739 0.743 0.735 0.754 1,930,738 0.7414 1.00%
2007-02-14 0 2.000 2.000 2.010 2.000 2.040 212,000 427,920 2.0185 0.735 0.735 0.739 0.735 0.750 576,502 0.7423 0.00%
2007-02-13 0 2.000 1.990 2.000 1.990 2.040 1,114,000 2,227,800 1.9998 0.735 0.732 0.735 0.732 0.750 3,029,355 0.7354 -0.50%
2007-02-12 0 2.010 2.010 2.020 2.010 2.060 1,558,000 3,174,400 2.0375 0.739 0.739 0.743 0.739 0.758 4,236,746 0.7493 -0.50%
2007-02-09 0 2.020 2.020 2.030 2.020 2.050 416,000 842,560 2.0254 0.743 0.743 0.747 0.743 0.754 1,131,249 0.7448 0.00%
2007-02-08 0 2.020 2.020 2.060 2.010 2.080 1,194,000 2,427,520 2.0331 0.743 0.743 0.758 0.739 0.765 3,246,903 0.7476 -0.49%
2007-02-07 0 2.030 2.030 2.040 2.030 2.060 1,274,800 2,602,524 2.0415 0.747 0.747 0.750 0.747 0.758 3,466,626 0.7507 0.00%
2007-02-06 0 2.030 2.030 2.040 2.020 2.040 316,000 639,460 2.0236 0.747 0.747 0.750 0.743 0.750 859,314 0.7442 0.00%
2007-02-05 0 2.030 2.030 2.050 1.960 2.080 2,334,000 4,767,520 2.0426 0.747 0.747 0.754 0.721 0.765 6,346,961 0.7512 2.01%
2007-02-02 0 1.990 1.980 1.990 1.940 1.990 1,248,000 2,453,000 1.9655 0.732 0.728 0.732 0.713 0.732 3,393,748 0.7228 0.51%
2007-02-01 0 1.980 1.970 1.980 1.950 2.000 868,000 1,715,040 1.9759 0.728 0.724 0.728 0.717 0.735 2,360,395 0.7266 -0.50%
2007-01-31 0 1.990 1.950 1.990 1.950 1.990 2,148,000 4,224,940 1.9669 0.732 0.717 0.732 0.717 0.732 5,841,162 0.7233 0.51%
2007-01-30 0 1.980 1.970 1.980 1.950 2.020 604,000 1,202,420 1.9908 0.728 0.724 0.728 0.717 0.743 1,642,487 0.7321 -1.00%
2007-01-29 0 2.000 2.000 2.010 1.950 2.010 1,174,000 2,334,060 1.9881 0.735 0.735 0.739 0.717 0.739 3,192,516 0.7311 4.17%
2007-01-26 0 1.920 1.910 1.930 1.900 1.970 1,300,000 2,496,020 1.9200 0.706 0.702 0.710 0.699 0.724 3,535,154 0.7061 -1.54%
2007-01-25 0 1.950 1.950 1.970 1.950 1.980 496,000 973,400 1.9625 0.717 0.717 0.724 0.717 0.728 1,348,797 0.7217 -1.52%
2007-01-24 0 1.980 1.960 1.980 1.950 2.000 816,000 1,609,780 1.9728 0.728 0.721 0.728 0.717 0.735 2,218,989 0.7255 1.02%
2007-01-23 0 1.960 1.960 1.970 1.960 1.980 1,226,000 2,413,140 1.9683 0.721 0.721 0.724 0.721 0.728 3,333,922 0.7238 -1.51%
2007-01-22 0 1.990 1.990 2.000 1.980 2.010 610,000 1,216,080 1.9936 0.732 0.732 0.735 0.728 0.739 1,658,803 0.7331 0.00%
2007-01-19 0 1.990 1.990 2.020 1.930 2.010 2,182,000 4,294,700 1.9682 0.732 0.732 0.743 0.710 0.739 5,933,620 0.7238 2.58%
2007-01-18 0 1.940 1.930 1.940 1.910 2.000 2,636,000 5,112,040 1.9393 0.713 0.710 0.713 0.702 0.735 7,168,205 0.7132 -3.96%
2007-01-17 0 2.020 2.010 2.030 2.010 2.040 658,000 1,332,080 2.0244 0.743 0.739 0.747 0.739 0.750 1,789,332 0.7445 -1.46%
2007-01-16 0 2.050 2.040 2.050 2.000 2.050 606,000 1,233,480 2.0354 0.754 0.750 0.754 0.735 0.754 1,647,926 0.7485 0.49%
2007-01-15 0 2.040 2.030 2.040 2.000 2.040 1,583,650 3,194,367 2.0171 0.750 0.747 0.750 0.735 0.750 4,306,497 0.7418 0.99%
2007-01-12 0 2.020 1.990 2.020 2.000 2.030 504,000 1,011,880 2.0077 0.743 0.732 0.743 0.735 0.747 1,370,552 0.7383 1.00%
2007-01-11 0 2.000 1.990 2.010 1.990 2.040 1,056,000 2,117,720 2.0054 0.735 0.732 0.739 0.732 0.750 2,871,633 0.7375 0.00%
2007-01-10 0 2.000 2.000 2.010 2.000 2.040 1,294,000 2,601,640 2.0105 0.735 0.735 0.739 0.735 0.750 3,518,838 0.7393 -1.48%
2007-01-09 0 2.030 2.020 2.040 2.000 2.030 732,000 1,476,640 2.0173 0.747 0.743 0.750 0.735 0.747 1,990,564 0.7418 -0.49%
2007-01-08 0 2.040 2.020 2.050 2.000 2.060 938,000 1,899,920 2.0255 0.750 0.743 0.754 0.735 0.758 2,550,750 0.7448 -0.49%
2007-01-05 0 2.050 2.050 2.070 2.020 2.080 1,524,130 3,107,620 2.0389 0.754 0.754 0.761 0.743 0.765 4,144,642 0.7498 -0.97%
2007-01-04 0 2.070 2.050 2.070 2.050 2.110 1,450,000 2,997,160 2.0670 0.761 0.754 0.761 0.754 0.776 3,943,056 0.7601 -1.90%
2007-01-03 0 2.110 2.100 2.110 2.080 2.150 1,814,000 3,828,600 2.1106 0.776 0.772 0.776 0.765 0.791 4,932,900 0.7761 1.44%
2007-01-02 0 2.080 2.060 2.080 2.050 2.110 1,162,000 2,418,640 2.0814 0.765 0.758 0.765 0.754 0.776 3,159,884 0.7654 1.46%
2006-12-29 0 2.050 2.060 2.070 2.020 2.100 2,973,025 6,085,439 2.0469 0.754 0.758 0.761 0.743 0.772 8,084,693 0.7527 0.00%
2006-12-28 0 2.050 2.040 2.050 2.020 2.050 1,122,000 2,288,200 2.0394 0.754 0.750 0.754 0.743 0.754 3,051,110 0.7500 0.99%
2006-12-27 0 2.030 2.030 2.040 2.020 2.070 1,590,000 3,256,940 2.0484 0.747 0.747 0.750 0.743 0.761 4,323,765 0.7533 -0.98%
2006-12-22 0 2.050 2.040 2.050 1.990 2.050 1,498,000 3,015,080 2.0127 0.754 0.750 0.754 0.732 0.754 4,073,585 0.7402 0.99%
2006-12-21 0 2.030 2.020 2.040 2.020 2.060 1,922,000 3,904,420 2.0314 0.747 0.743 0.750 0.743 0.758 5,226,589 0.7470 -0.49%
2006-12-20 0 2.040 2.030 2.040 2.030 2.050 498,250 1,017,235 2.0416 0.750 0.747 0.750 0.747 0.754 1,354,916 0.7508 -0.49%
2006-12-19 0 2.050 2.050 2.060 2.050 2.060 330,000 678,380 2.0557 0.754 0.754 0.758 0.754 0.758 897,385 0.7560 -1.44%
2006-12-18 0 2.080 2.070 2.080 2.060 2.110 462,000 958,600 2.0749 0.765 0.761 0.765 0.758 0.776 1,256,339 0.7630 -0.95%
2006-12-15 0 2.100 2.100 2.110 2.090 2.110 676,000 1,418,760 2.0988 0.772 0.772 0.776 0.769 0.776 1,838,280 0.7718 0.48%
2006-12-14 0 2.090 2.080 2.090 2.080 2.100 394,000 822,440 2.0874 0.769 0.765 0.769 0.765 0.772 1,071,424 0.7676 -0.48%
2006-12-13 0 2.100 2.080 2.100 2.080 2.110 506,000 1,061,120 2.0971 0.772 0.765 0.772 0.765 0.776 1,375,991 0.7712 -1.41%
2006-12-12 0 2.130 2.110 2.130 2.090 2.140 3,518,000 7,411,040 2.1066 0.783 0.776 0.783 0.769 0.787 9,566,671 0.7747 1.91%
2006-12-11 0 2.090 2.090 2.100 2.050 2.100 216,000 451,780 2.0916 0.769 0.769 0.772 0.754 0.772 587,379 0.7691 -0.48%
2006-12-08 0 2.100 2.100 2.110 2.070 2.100 580,000 1,212,980 2.0913 0.772 0.772 0.776 0.761 0.772 1,577,223 0.7691 -0.47%
2006-12-07 0 2.110 2.110 2.130 2.100 2.160 418,000 885,660 2.1188 0.776 0.776 0.783 0.772 0.794 1,136,688 0.7792 -1.40%
2006-12-06 0 2.140 2.130 2.150 2.060 2.170 2,684,000 5,721,580 2.1317 0.787 0.783 0.791 0.758 0.798 7,298,733 0.7839 0.47%
2006-12-05 0 2.130 2.120 2.130 1.990 2.130 4,212,000 8,611,360 2.0445 0.783 0.780 0.783 0.732 0.783 11,453,899 0.7518 4.41%
2006-12-04 0 2.040 2.030 2.040 2.000 2.060 472,000 961,220 2.0365 0.750 0.747 0.750 0.735 0.758 1,283,533 0.7489 -0.97%
2006-12-01 0 2.060 2.040 2.060 2.040 2.090 833,250 1,717,840 2.0616 0.758 0.750 0.758 0.750 0.769 2,265,898 0.7581 0.00%
2006-11-30 0 2.060 2.050 2.070 2.020 2.070 1,535,025 3,133,070 2.0411 0.758 0.754 0.761 0.743 0.761 4,174,269 0.7506 1.98%
2006-11-29 0 2.020 2.010 2.020 2.000 2.030 1,260,000 2,542,960 2.0182 0.743 0.739 0.743 0.735 0.747 3,426,380 0.7422 2.02%
2006-11-28 0 1.980 1.980 2.000 1.980 2.060 2,160,000 4,336,100 2.0075 0.728 0.728 0.735 0.728 0.758 5,873,794 0.7382 -4.35%
2006-11-27 0 2.070 2.070 2.080 2.070 2.110 1,554,000 3,237,740 2.0835 0.761 0.761 0.765 0.761 0.776 4,225,869 0.7662 -1.90%
2006-11-24 0 2.110 2.100 2.110 2.100 2.130 1,188,000 2,507,760 2.1109 0.776 0.772 0.776 0.772 0.783 3,230,587 0.7763 0.48%
2006-11-23 0 2.100 2.100 2.120 2.100 2.130 1,576,000 3,340,640 2.1197 0.772 0.772 0.780 0.772 0.783 4,285,694 0.7795 0.00%
2006-11-22 0 2.100 2.090 2.100 2.070 2.120 2,220,000 4,673,380 2.1051 0.772 0.769 0.772 0.761 0.780 6,036,955 0.7741 1.45%
2006-11-21 0 2.070 2.060 2.080 2.050 2.100 1,978,000 4,119,460 2.0826 0.761 0.758 0.765 0.754 0.772 5,378,873 0.7659 -0.48%
2006-11-20 0 2.080 2.080 2.090 2.080 2.130 2,778,000 5,852,740 2.1068 0.765 0.765 0.769 0.765 0.783 7,554,352 0.7748 -0.95%
2006-11-17 0 2.100 2.100 2.120 2.070 2.120 3,990,250 8,349,430 2.0925 0.772 0.772 0.780 0.761 0.780 10,850,883 0.7695 -1.41%
2006-11-16 0 2.130 2.130 2.140 2.100 2.170 2,449,060 5,217,545 2.1304 0.783 0.783 0.787 0.772 0.798 6,659,849 0.7834 -2.74%
2006-11-15 0 2.190 2.170 2.190 2.140 2.190 2,330,000 5,030,780 2.1591 0.805 0.798 0.805 0.787 0.805 6,336,084 0.7940 0.92%
2006-11-14 0 2.170 2.160 2.170 2.110 2.220 5,778,000 12,471,980 2.1585 0.798 0.794 0.798 0.776 0.816 15,712,400 0.7938 1.88%
2006-11-13 0 2.130 2.130 2.140 2.110 2.170 1,100,000 2,353,920 2.1399 0.783 0.783 0.787 0.776 0.798 2,991,284 0.7869 0.47%
2006-11-10 0 2.120 2.120 2.130 2.100 2.130 1,118,000 2,370,220 2.1201 0.780 0.780 0.783 0.772 0.783 3,040,232 0.7796 -0.93%
2006-11-09 0 2.140 2.120 2.150 2.090 2.160 1,330,000 2,822,660 2.1223 0.787 0.780 0.791 0.769 0.794 3,616,735 0.7804 1.42%
2006-11-08 0 2.110 2.110 2.120 2.100 2.130 1,398,000 2,957,300 2.1154 0.776 0.776 0.780 0.772 0.783 3,801,650 0.7779 -0.94%
2006-11-07 0 2.130 2.110 2.150 2.100 2.170 3,376,000 7,191,500 2.1302 0.783 0.776 0.791 0.772 0.798 9,180,523 0.7833 0.47%
2006-11-06 0 2.120 2.110 2.120 2.090 2.150 2,404,000 5,065,600 2.1072 0.780 0.776 0.780 0.769 0.791 6,537,316 0.7749 -2.30%
2006-11-03 0 2.170 2.160 2.180 2.140 2.170 872,000 1,882,620 2.1590 0.798 0.794 0.802 0.787 0.798 2,371,273 0.7939 -0.46%
2006-11-02 0 2.180 2.150 2.180 2.120 2.230 2,374,000 5,139,560 2.1649 0.802 0.791 0.802 0.780 0.820 6,455,735 0.7961 -1.80%
2006-11-01 0 2.220 2.210 2.220 2.100 2.250 2,624,000 5,695,200 2.1704 0.816 0.813 0.816 0.772 0.827 7,135,572 0.7981 6.22%
2006-10-31 0 2.090 2.070 2.090 2.050 2.090 466,250 967,085 2.0742 0.769 0.761 0.769 0.754 0.769 1,267,897 0.7627 0.48%
2006-10-27 0 2.080 2.080 2.090 2.070 2.110 942,000 1,971,240 2.0926 0.765 0.765 0.769 0.761 0.776 2,561,627 0.7695 -1.89%
2006-10-26 0 2.120 2.110 2.130 2.110 2.160 1,984,000 4,211,780 2.1229 0.780 0.776 0.783 0.776 0.794 5,395,189 0.7807 -0.93%
2006-10-25 0 2.140 2.140 2.150 2.140 2.170 852,000 1,834,400 2.1531 0.787 0.787 0.791 0.787 0.798 2,316,886 0.7918 -0.47%
2006-10-24 0 2.150 2.140 2.160 2.130 2.170 1,106,000 2,386,360 2.1576 0.791 0.787 0.794 0.783 0.798 3,007,600 0.7934 1.42%
2006-10-23 0 2.120 2.120 2.130 2.120 2.150 850,000 1,813,920 2.1340 0.780 0.780 0.783 0.780 0.791 2,311,447 0.7848 -2.75%
2006-10-20 0 2.180 2.170 2.180 2.130 2.200 1,392,000 3,022,360 2.1712 0.802 0.798 0.802 0.783 0.809 3,785,334 0.7984 2.83%
2006-10-19 0 2.120 2.120 2.140 2.120 2.160 1,327,000 2,836,040 2.1372 0.780 0.780 0.787 0.780 0.794 3,608,576 0.7859 0.95%
2006-10-18 0 2.100 2.100 2.120 2.080 2.120 494,000 1,039,720 2.1047 0.772 0.772 0.780 0.765 0.780 1,343,359 0.7740 -0.94%
2006-10-17 0 2.120 2.100 2.120 2.080 2.120 1,224,000 2,556,920 2.0890 0.780 0.772 0.780 0.765 0.780 3,328,483 0.7682 0.00%
2006-10-16 0 2.120 2.100 2.120 2.070 2.150 686,000 1,436,080 2.0934 0.780 0.772 0.780 0.761 0.791 1,865,474 0.7698 -1.40%
2006-10-13 0 2.150 2.140 2.160 2.150 2.200 1,235,750 2,671,655 2.1620 0.791 0.787 0.794 0.791 0.809 3,360,436 0.7950 -0.46%
2006-10-12 0 2.160 2.160 2.190 2.120 2.200 1,588,000 3,432,000 2.1612 0.794 0.794 0.805 0.780 0.809 4,318,327 0.7948 1.41%
2006-10-11 0 2.130 2.130 2.140 2.110 2.140 446,000 946,720 2.1227 0.783 0.783 0.787 0.776 0.787 1,212,830 0.7806 -0.93%
2006-10-10 0 2.150 2.140 2.160 2.100 2.150 934,000 1,986,000 2.1263 0.791 0.787 0.794 0.772 0.791 2,539,872 0.7819 2.38%
2006-10-09 0 2.100 2.080 2.090 2.080 2.120 1,080,000 2,271,760 2.1035 0.772 0.765 0.769 0.765 0.780 2,936,897 0.7735 0.00%
2006-10-06 0 2.100 2.100 2.110 2.070 2.120 428,000 899,620 2.1019 0.772 0.772 0.776 0.761 0.780 1,163,881 0.7729 0.96%
2006-10-05 0 2.080 2.060 2.090 2.050 2.100 1,010,000 2,099,840 2.0790 0.765 0.758 0.769 0.754 0.772 2,746,543 0.7645 0.48%
2006-10-04 0 2.070 2.060 2.070 2.060 2.130 984,400 2,054,120 2.0867 0.761 0.758 0.761 0.758 0.783 2,676,927 0.7673 -2.82%
2006-10-03 0 2.130 2.120 2.140 2.130 2.150 376,000 804,160 2.1387 0.783 0.780 0.787 0.783 0.791 1,022,475 0.7865 -1.39%
2006-09-29 0 2.160 2.140 2.160 2.130 2.160 808,000 1,725,200 2.1351 0.794 0.787 0.794 0.783 0.794 2,197,234 0.7852 0.00%
2006-09-28 0 2.160 2.160 2.170 2.120 2.170 826,000 1,775,240 2.1492 0.794 0.794 0.798 0.780 0.798 2,246,182 0.7903 0.47%
2006-09-27 0 2.150 2.150 2.160 2.100 2.170 984,000 2,093,220 2.1273 0.791 0.791 0.794 0.772 0.798 2,675,840 0.7823 1.42%
2006-09-26 0 2.120 2.120 2.130 2.080 2.170 1,330,000 2,839,720 2.1351 0.780 0.780 0.783 0.765 0.798 3,616,735 0.7852 -3.20%
2006-09-25 0 2.190 2.190 2.200 2.170 2.260 2,868,000 6,300,140 2.1967 0.805 0.805 0.809 0.798 0.831 7,799,094 0.8078 -3.52%
2006-09-22 0 2.270 2.250 2.270 2.250 2.280 962,000 2,172,580 2.2584 0.835 0.827 0.835 0.827 0.838 2,616,014 0.8305 -0.44%
2006-09-21 0 2.280 2.260 2.280 2.260 2.330 788,000 1,798,100 2.2819 0.838 0.831 0.838 0.831 0.857 2,142,847 0.8391 -1.30%
2006-09-20 0 2.310 2.310 2.320 2.280 2.320 592,000 1,363,700 2.3035 0.849 0.849 0.853 0.838 0.853 1,609,855 0.8471 0.00%
2006-09-19 0 2.310 2.290 2.320 2.290 2.340 1,297,000 2,997,860 2.3114 0.849 0.842 0.853 0.842 0.860 3,526,996 0.8500 -1.28%
2006-09-18 0 2.340 2.330 2.340 2.330 2.370 1,990,000 4,662,380 2.3429 0.860 0.857 0.860 0.857 0.872 5,411,505 0.8616 0.43%
2006-09-15 0 2.330 2.330 2.340 2.260 2.360 2,694,000 6,185,520 2.2960 0.857 0.857 0.860 0.831 0.868 7,325,927 0.8443 2.64%
2006-09-14 0 2.270 2.270 2.280 2.240 2.280 548,000 1,239,620 2.2621 0.835 0.835 0.838 0.824 0.838 1,490,203 0.8318 -0.44%
2006-09-13 0 2.280 2.280 2.290 2.270 2.290 582,000 1,327,000 2.2801 0.838 0.838 0.842 0.835 0.842 1,582,661 0.8385 0.44%
2006-09-12 0 2.270 2.270 2.280 2.250 2.290 1,393,000 3,152,060 2.2628 0.835 0.835 0.838 0.827 0.842 3,788,054 0.8321 0.44%
2006-09-11 0 2.260 2.260 2.290 2.260 2.290 1,696,000 3,865,100 2.2790 0.831 0.831 0.842 0.831 0.842 4,612,016 0.8380 0.00%
2006-09-08 0 2.260 2.260 2.270 2.180 2.290 3,470,000 7,756,420 2.2353 0.831 0.831 0.835 0.802 0.842 9,436,142 0.8220 -1.74%
2006-09-07 0 2.300 2.280 2.300 2.210 2.300 1,478,000 3,337,960 2.2584 0.846 0.838 0.846 0.813 0.846 4,019,198 0.8305 0.44%
2006-09-06 0 2.290 2.280 2.290 2.240 2.410 4,322,000 9,906,760 2.2922 0.842 0.838 0.842 0.824 0.886 11,753,027 0.8429 -3.38%
2006-09-05 0 2.370 2.370 2.380 2.300 2.420 2,364,192 5,566,730 2.3546 0.872 0.872 0.875 0.846 0.890 6,429,064 0.8659 2.16%
2006-09-04 0 2.320 2.310 2.330 2.300 2.340 2,820,000 6,524,420 2.3136 0.853 0.849 0.857 0.846 0.860 7,668,565 0.8508 -0.85%
2006-09-01 0 2.340 2.330 2.350 2.280 2.340 1,370,250 3,185,030 2.3244 0.860 0.857 0.864 0.838 0.860 3,726,188 0.8548 2.18%
2006-08-31 0 2.290 2.290 2.300 2.290 2.400 1,708,000 3,959,820 2.3184 0.842 0.842 0.846 0.842 0.883 4,644,649 0.8526 -2.55%
2006-08-30 0 2.350 2.340 2.350 2.340 2.420 1,350,000 3,190,560 2.3634 0.864 0.860 0.864 0.860 0.890 3,671,121 0.8691 -2.89%
2006-08-29 0 2.420 2.410 2.420 2.400 2.500 3,856,000 9,399,800 2.4377 0.890 0.886 0.890 0.883 0.919 10,485,811 0.8964 0.00%
2006-08-28 0 2.420 2.420 2.430 2.290 2.420 2,536,000 5,960,300 2.3503 0.890 0.890 0.894 0.842 0.890 6,896,270 0.8643 5.68%
2006-08-25 0 2.290 2.280 2.290 2.260 2.290 1,308,000 2,967,040 2.2684 0.842 0.838 0.842 0.831 0.842 3,556,909 0.8342 0.00%
2006-08-24 0 2.290 2.280 2.300 2.270 2.310 352,000 808,900 2.2980 0.842 0.838 0.846 0.835 0.849 957,211 0.8451 -1.29%
2006-08-23 0 2.320 2.310 2.320 2.300 2.330 434,000 1,007,600 2.3217 0.853 0.849 0.853 0.846 0.857 1,180,198 0.8538 -0.43%
2006-08-22 0 2.330 2.310 2.330 2.290 2.330 1,102,000 2,543,240 2.3078 0.857 0.849 0.857 0.842 0.857 2,996,723 0.8487 -0.43%
2006-08-21 0 2.340 2.330 2.350 2.210 2.350 1,858,000 4,271,440 2.2989 0.860 0.857 0.864 0.813 0.864 5,052,551 0.8454 -0.43%
2006-08-18 0 2.350 2.350 2.360 2.350 2.380 606,000 1,431,480 2.3622 0.864 0.864 0.868 0.864 0.875 1,647,926 0.8687 -1.67%
2006-08-17 0 2.390 2.380 2.390 2.360 2.430 2,236,000 5,336,960 2.3868 0.879 0.875 0.879 0.868 0.894 6,080,465 0.8777 -1.65%
2006-08-16 0 2.430 2.420 2.430 2.410 2.480 3,406,000 8,316,880 2.4418 0.894 0.890 0.894 0.886 0.912 9,262,104 0.8979 -0.82%
2006-08-15 0 2.450 2.430 2.450 2.420 2.490 2,618,000 6,454,820 2.4656 0.901 0.894 0.901 0.890 0.916 7,119,256 0.9067 0.82%
2006-08-14 0 2.430 2.430 2.440 2.340 2.460 4,286,000 10,359,500 2.4171 0.894 0.894 0.897 0.860 0.905 11,655,131 0.8888 5.19%
2006-08-11 0 2.310 2.280 2.310 2.260 2.330 1,004,000 2,310,620 2.3014 0.849 0.838 0.849 0.831 0.857 2,730,227 0.8463 2.21%
2006-08-10 0 2.260 2.250 2.260 2.260 2.320 885,558 2,019,890 2.2809 0.831 0.827 0.831 0.831 0.853 2,408,141 0.8388 -1.74%
2006-08-09 0 2.300 2.280 2.300 2.270 2.320 884,500 2,028,475 2.2934 0.846 0.838 0.846 0.835 0.853 2,405,264 0.8433 1.32%
2006-08-08 0 2.270 2.270 2.280 2.230 2.330 1,396,500 3,191,360 2.2853 0.835 0.835 0.838 0.820 0.857 3,797,571 0.8404 -0.87%
2006-08-07 0 2.290 2.280 2.290 2.210 2.340 4,431,270 10,127,549 2.2855 0.842 0.838 0.842 0.813 0.860 12,050,171 0.8404 6.51%
2006-08-04 0 2.150 2.150 2.180 2.100 2.220 2,748,000 5,936,540 2.1603 0.791 0.791 0.802 0.772 0.816 7,472,772 0.7944 2.38%
2006-08-03 0 2.100 2.090 2.100 2.010 2.110 778,000 1,614,420 2.0751 0.772 0.769 0.772 0.739 0.776 2,115,654 0.7631 2.44%
2006-08-02 0 2.050 2.030 2.050 2.000 2.050 338,000 686,000 2.0296 0.754 0.747 0.754 0.735 0.754 919,140 0.7463 0.49%
2006-08-01 0 2.040 2.020 2.050 2.000 2.070 4,786,000 9,637,300 2.0136 0.750 0.743 0.754 0.735 0.761 13,014,806 0.7405 -1.45%
2006-07-31 0 2.070 2.060 2.080 2.060 2.090 212,000 440,240 2.0766 0.761 0.758 0.765 0.758 0.769 576,502 0.7636 -0.96%
2006-07-28 0 2.090 2.070 2.090 2.050 2.110 2,136,000 4,430,200 2.0741 0.769 0.761 0.769 0.754 0.776 5,808,530 0.7627 -1.42%
2006-07-27 0 2.120 2.100 2.120 2.020 2.130 808,000 1,657,820 2.0518 0.780 0.772 0.780 0.743 0.783 2,197,234 0.7545 2.42%
2006-07-26 0 2.070 2.060 2.070 2.040 2.100 412,000 849,360 2.0616 0.761 0.758 0.761 0.750 0.772 1,120,372 0.7581 -1.43%
2006-07-25 0 2.100 2.100 2.130 2.100 2.140 634,000 1,336,280 2.1077 0.772 0.772 0.783 0.772 0.787 1,724,067 0.7751 -1.41%
2006-07-24 0 2.130 2.100 2.130 2.050 2.130 260,000 541,560 2.0829 0.783 0.772 0.783 0.754 0.783 707,031 0.7660 0.24%
2006-07-21 0 2.125 2.125 2.150 2.125 2.150 456,000 971,550 2.1306 0.781 0.781 0.791 0.781 0.791 1,240,023 0.7835 -1.16%
2006-07-20 0 2.150 2.125 2.150 2.125 2.200 770,000 1,666,100 2.1638 0.791 0.781 0.791 0.781 0.809 2,093,899 0.7957 -1.15%
2006-07-19 0 2.175 2.150 2.175 2.125 2.175 758,000 1,622,000 2.1398 0.800 0.791 0.800 0.781 0.800 2,061,267 0.7869 1.16%
2006-07-18 0 2.150 2.125 2.150 2.150 2.150 340,000 731,000 2.1500 0.791 0.781 0.791 0.791 0.791 924,579 0.7906 -1.15%
2006-07-17 0 2.175 2.150 2.175 2.075 2.175 616,000 1,308,450 2.1241 0.800 0.791 0.800 0.763 0.800 1,675,119 0.7811 -1.14%
2006-07-14 0 2.200 2.150 2.200 2.100 2.200 516,000 1,108,550 2.1484 0.809 0.791 0.809 0.772 0.809 1,403,184 0.7900 1.15%
2006-07-13 0 2.175 2.150 2.175 2.175 2.225 698,000 1,528,600 2.1900 0.800 0.791 0.800 0.800 0.818 1,898,106 0.8053 -2.25%
2006-07-12 0 2.225 2.200 2.225 2.200 2.300 948,000 2,118,450 2.2347 0.818 0.809 0.818 0.809 0.846 2,577,943 0.8218 -2.20%
2006-07-11 0 2.275 2.250 2.275 2.200 2.275 380,000 852,950 2.2446 0.837 0.827 0.837 0.809 0.837 1,033,353 0.8254 2.25%
2006-07-10 0 2.225 2.200 2.250 2.125 2.250 1,260,000 2,743,150 2.1771 0.818 0.809 0.827 0.781 0.827 3,426,380 0.8006 0.00%
2006-07-07 0 2.225 2.200 2.225 2.225 2.375 3,504,000 7,969,650 2.2744 0.818 0.809 0.818 0.818 0.873 9,528,600 0.8364 -8.25%
2006-07-06 0 2.425 2.425 2.450 2.350 2.450 1,550,000 3,718,900 2.3993 0.892 0.892 0.901 0.864 0.901 4,214,991 0.8823 0.00%
2006-07-05 0 2.425 2.425 2.450 2.325 2.475 3,946,000 9,562,750 2.4234 0.892 0.892 0.901 0.855 0.910 10,730,552 0.8912 -2.02%
2006-07-04 0 2.475 2.450 2.500 2.150 2.500 5,802,000 13,755,550 2.3708 0.910 0.901 0.919 0.791 0.919 15,777,664 0.8718 19.28%
2006-07-03 0 2.075 2.050 2.075 2.050 2.100 388,000 805,700 2.0765 0.763 0.754 0.763 0.754 0.772 1,055,108 0.7636 -1.19%
2006-06-30 0 2.100 2.075 2.125 2.075 2.150 957,279 2,024,040 2.1144 0.772 0.763 0.781 0.763 0.791 2,603,176 0.7775 2.44%
2006-06-29 0 2.050 2.050 2.075 1.880 2.125 2,754,000 5,556,050 2.0174 0.754 0.754 0.763 0.691 0.781 7,489,088 0.7419 9.63%
2006-06-28 0 1.870 1.870 1.880 1.860 1.870 262,000 488,620 1.8650 0.688 0.688 0.691 0.684 0.688 712,470 0.6858 -0.53%
2006-06-27 0 1.880 1.880 1.890 1.860 1.890 401,000 752,920 1.8776 0.691 0.691 0.695 0.684 0.695 1,090,459 0.6905 0.53%
2006-06-26 0 1.870 1.870 1.890 1.860 1.890 238,300 450,075 1.8887 0.688 0.688 0.695 0.684 0.695 648,021 0.6945 -1.06%
2006-06-23 0 1.890 1.860 1.890 1.850 1.890 334,000 624,260 1.8690 0.695 0.684 0.695 0.680 0.695 908,263 0.6873 -0.53%
2006-06-22 0 1.900 1.880 1.900 1.880 1.930 350,000 661,480 1.8899 0.699 0.691 0.699 0.691 0.710 951,772 0.6950 1.06%
2006-06-21 0 1.880 1.890 1.900 1.830 1.890 634,000 1,173,980 1.8517 0.691 0.695 0.699 0.673 0.695 1,724,067 0.6809 2.17%
2006-06-20 0 1.840 1.830 1.850 1.820 1.860 418,000 767,560 1.8363 0.677 0.673 0.680 0.669 0.684 1,136,688 0.6753 -1.60%
2006-06-19 0 1.870 1.830 1.870 1.820 1.920 1,038,000 1,942,940 1.8718 0.688 0.673 0.688 0.669 0.706 2,822,685 0.6883 -2.60%
2006-06-16 0 1.920 1.910 1.920 1.870 1.920 2,104,000 3,991,940 1.8973 0.706 0.702 0.706 0.688 0.706 5,721,511 0.6977 2.13%
2006-06-15 0 1.880 1.870 1.880 1.860 1.880 1,654,000 3,089,500 1.8679 0.691 0.688 0.691 0.684 0.691 4,497,804 0.6869 2.17%
2006-06-14 0 1.840 1.840 1.860 1.820 1.900 2,288,000 4,247,860 1.8566 0.677 0.677 0.684 0.669 0.699 6,221,871 0.6827 -3.16%
2006-06-13 0 1.900 1.900 1.910 1.880 1.950 1,258,750 2,398,295 1.9053 0.699 0.699 0.702 0.691 0.717 3,422,981 0.7006 -3.55%
2006-06-12 0 1.970 1.960 1.970 1.960 1.980 500,000 984,660 1.9693 0.724 0.721 0.724 0.721 0.728 1,359,675 0.7242 -1.01%
2006-06-09 0 1.990 1.950 1.990 1.950 1.990 1,210,000 2,373,160 1.9613 0.732 0.717 0.732 0.717 0.732 3,290,413 0.7212 2.05%
2006-06-08 0 1.950 1.940 1.950 1.920 2.000 2,596,000 5,048,240 1.9446 0.717 0.713 0.717 0.706 0.735 7,059,431 0.7151 -6.02%
2006-06-07 0 2.075 2.025 2.075 2.025 2.100 884,000 1,806,700 2.0438 0.763 0.745 0.763 0.745 0.772 2,403,905 0.7516 -1.19%
2006-06-06 0 2.100 2.075 2.125 2.025 2.150 1,128,000 2,321,000 2.0576 0.772 0.763 0.781 0.745 0.791 3,067,426 0.7567 1.20%
2006-06-05 0 2.075 2.075 2.100 2.075 2.100 1,564,000 3,259,250 2.0839 0.763 0.763 0.772 0.763 0.772 4,253,062 0.7663 -1.19%
2006-06-02 0 2.100 2.075 2.100 2.025 2.100 412,000 851,900 2.0677 0.772 0.763 0.772 0.745 0.772 1,120,372 0.7604 2.44%
2006-06-01 0 2.050 2.025 2.050 2.025 2.175 581,060 1,213,517 2.0885 0.754 0.745 0.754 0.745 0.800 1,580,105 0.7680 -4.65%
2006-05-30 0 2.150 2.125 2.150 2.025 2.150 1,250,000 2,621,550 2.0972 0.791 0.781 0.791 0.745 0.791 3,399,187 0.7712 2.38%
2006-05-29 0 2.100 2.100 2.125 2.050 2.100 960,000 2,001,500 2.0849 0.772 0.772 0.781 0.754 0.772 2,610,575 0.7667 1.20%
2006-05-26 0 2.075 2.050 2.075 1.950 2.075 1,970,000 3,998,520 2.0297 0.763 0.754 0.763 0.717 0.763 5,357,118 0.7464 4.80%
2006-05-25 0 1.980 1.950 1.980 1.940 1.980 3,136,000 6,160,300 1.9644 0.728 0.717 0.728 0.713 0.728 8,527,879 0.7224 0.00%
2006-05-24 0 1.980 1.960 1.980 1.930 2.000 1,142,000 2,247,780 1.9683 0.728 0.721 0.728 0.710 0.735 3,105,497 0.7238 1.02%
2006-05-23 0 1.960 1.950 1.960 1.910 2.000 3,584,000 7,087,440 1.9775 0.721 0.717 0.721 0.702 0.735 9,746,148 0.7272 -0.51%
2006-05-22 0 1.970 1.960 1.970 1.900 2.150 2,583,100 5,219,334 2.0206 0.724 0.721 0.724 0.699 0.791 7,024,351 0.7430 -7.29%
2006-05-19 0 2.125 2.125 2.150 2.125 2.175 1,138,000 2,439,900 2.1440 0.781 0.781 0.791 0.781 0.800 3,094,619 0.7884 0.00%
2006-05-18 0 2.175 2.175 2.200 2.100 2.200 1,148,000 2,467,350 2.1493 0.781 0.781 0.790 0.754 0.790 3,195,267 0.7722 -2.25%
2006-05-17 0 2.225 2.225 2.250 2.150 2.250 2,492,000 5,497,550 2.2061 0.799 0.799 0.808 0.772 0.808 6,936,068 0.7926 3.49%
2006-05-16 0 2.150 2.125 2.150 2.150 2.200 4,100,466 8,848,655 2.1580 0.772 0.763 0.772 0.772 0.790 11,412,966 0.7753 0.00%
2006-05-15 0 2.150 2.125 2.150 2.125 2.225 2,312,466 4,999,478 2.1620 0.772 0.763 0.772 0.763 0.799 6,436,365 0.7768 -3.37%
2006-05-12 0 2.225 2.200 2.225 2.175 2.250 4,042,000 8,931,250 2.2096 0.799 0.790 0.799 0.781 0.808 11,250,236 0.7939 -2.20%
2006-05-11 0 2.275 2.250 2.275 2.250 2.400 2,536,000 5,875,350 2.3168 0.817 0.808 0.817 0.808 0.862 7,058,535 0.8324 -5.21%
2006-05-10 0 2.400 2.400 2.425 2.375 2.425 1,758,000 4,215,200 2.3977 0.862 0.862 0.871 0.853 0.871 4,893,101 0.8615 1.05%
2006-05-09 0 2.375 2.375 2.400 2.325 2.425 2,342,000 5,613,250 2.3968 0.853 0.853 0.862 0.835 0.871 6,518,568 0.8611 -4.04%
2006-05-08 0 2.475 2.425 2.475 2.400 2.475 3,686,000 8,997,100 2.4409 0.889 0.871 0.889 0.862 0.889 10,259,369 0.8770 0.00%
2006-05-04 0 2.475 2.475 2.500 2.450 2.500 1,920,000 4,753,650 2.4759 0.889 0.889 0.898 0.880 0.898 5,344,001 0.8895 0.00%
2006-05-03 0 2.475 2.475 2.500 2.450 2.550 3,370,750 8,383,219 2.4870 0.889 0.889 0.898 0.880 0.916 9,381,923 0.8936 -2.94%
2006-05-02 0 2.550 2.500 2.550 2.350 2.550 5,290,000 13,050,300 2.4670 0.916 0.898 0.916 0.844 0.916 14,723,837 0.8863 8.51%
2006-04-28 0 2.350 2.325 2.350 2.225 2.375 5,816,000 13,428,550 2.3089 0.844 0.835 0.844 0.799 0.853 16,187,870 0.8295 0.00%
2006-04-27 0 2.350 2.325 2.350 2.300 2.400 2,282,000 5,343,100 2.3414 0.844 0.835 0.844 0.826 0.862 6,351,568 0.8412 0.00%
2006-04-26 0 2.350 2.325 2.350 2.225 2.375 5,168,002 11,974,854 2.3171 0.844 0.835 0.844 0.799 0.853 14,384,275 0.8325 -1.05%
2006-04-25 0 2.375 2.350 2.375 2.175 2.400 8,009,520 18,358,506 2.2921 0.853 0.844 0.853 0.781 0.862 22,293,169 0.8235 -2.06%
2006-04-24 0 2.425 2.400 2.425 2.400 2.600 5,920,000 14,659,950 2.4763 0.871 0.862 0.871 0.862 0.934 16,477,337 0.8897 -5.83%
2006-04-21 0 2.575 2.550 2.575 2.550 2.600 2,896,001 7,458,553 2.5755 0.925 0.916 0.925 0.916 0.934 8,060,538 0.9253 -0.96%
2006-04-20 0 2.600 2.600 2.625 2.550 2.650 5,280,000 13,824,950 2.6184 0.934 0.934 0.943 0.916 0.952 14,696,003 0.9407 1.96%
2006-04-19 0 2.550 2.550 2.575 2.525 2.650 11,840,001 30,731,203 2.5955 0.916 0.916 0.925 0.907 0.952 32,954,677 0.9325 -5.56%
2006-04-18 0 2.700 2.675 2.700 2.450 2.950 17,500,000 47,318,750 2.7039 0.970 0.961 0.970 0.880 1.060 48,708,344 0.9715 -6.90%
2006-04-13 0 2.900 2.875 2.900 2.800 2.925 4,850,000 14,012,800 2.8892 1.042 1.033 1.042 1.006 1.051 13,499,170 1.0380 2.65%
2006-04-12 0 2.825 2.800 2.825 2.800 2.975 9,415,716 26,970,200 2.8644 1.015 1.006 1.015 1.006 1.069 26,207,082 1.0291 -5.04%
2006-04-11 0 2.975 2.950 2.975 2.950 3.025 4,746,000 14,171,300 2.9859 1.069 1.060 1.069 1.060 1.087 13,209,703 1.0728 -0.83%
2006-04-10 0 3.000 2.975 3.000 2.950 3.025 8,613,275 25,800,148 2.9954 1.078 1.069 1.078 1.060 1.087 23,973,621 1.0762 0.00%
2006-04-07 0 3.000 2.975 3.000 2.975 3.125 20,134,810 61,082,499 3.0337 1.078 1.069 1.078 1.069 1.123 56,041,900 1.0899 -2.44%
2006-04-06 0 3.075 3.050 3.075 3.000 3.125 18,944,110 57,683,651 3.0449 1.105 1.096 1.105 1.078 1.123 52,727,784 1.0940 1.65%
2006-04-04 0 3.025 3.000 3.025 2.950 3.025 6,120,000 18,254,600 2.9828 1.087 1.078 1.087 1.060 1.087 17,034,004 1.0717 0.00%
2006-04-03 0 3.025 3.000 3.025 2.950 3.125 10,930,000 32,941,200 3.0138 1.087 1.078 1.087 1.060 1.123 30,421,840 1.0828 0.83%
2006-03-31 0 3.000 2.950 3.000 2.950 3.175 12,494,000 38,225,250 3.0595 1.078 1.060 1.078 1.060 1.141 34,774,974 1.0992 1.69%
2006-03-30 0 2.950 2.950 2.975 2.950 3.125 18,720,000 57,038,100 3.0469 1.060 1.060 1.069 1.060 1.123 52,104,011 1.0947 -1.67%
2006-03-29 0 3.000 2.975 3.000 2.750 3.025 46,083,150 136,028,035 2.9518 1.078 1.069 1.078 0.988 1.087 128,264,796 1.0605 11.11%
2006-03-28 0 2.700 2.675 2.700 2.675 2.775 9,622,000 26,274,950 2.7307 0.970 0.961 0.970 0.961 0.997 26,781,239 0.9811 -0.92%
2006-03-27 0 2.725 2.700 2.725 2.650 2.750 7,864,000 21,230,900 2.6998 0.979 0.970 0.979 0.952 0.988 21,888,138 0.9700 2.83%
2006-03-24 0 2.650 2.650 2.675 2.525 2.675 8,236,000 21,332,650 2.5902 0.952 0.952 0.961 0.907 0.961 22,923,538 0.9306 4.95%
2006-03-23 0 2.525 2.525 2.550 2.475 2.625 11,991,430 30,632,989 2.5546 0.907 0.907 0.916 0.889 0.943 33,376,154 0.9178 -2.88%
2006-03-22 0 2.600 2.575 2.600 2.575 2.750 9,562,259 25,454,354 2.6620 0.934 0.925 0.934 0.925 0.988 26,614,960 0.9564 -4.59%
2006-03-21 0 2.725 2.725 2.750 2.700 2.750 3,650,000 9,984,700 2.7355 0.979 0.979 0.988 0.970 0.988 10,159,169 0.9828 0.00%
2006-03-20 0 2.725 2.725 2.750 2.700 2.775 6,814,370 18,578,131 2.7263 0.979 0.979 0.988 0.970 0.997 18,966,667 0.9795 -1.80%
2006-03-17 0 2.775 2.750 2.775 2.750 2.850 9,690,000 27,001,800 2.7866 0.997 0.988 0.997 0.988 1.024 26,970,506 1.0012 -1.77%
2006-03-16 0 2.825 2.800 2.825 2.525 2.850 20,443,001 55,074,578 2.6941 1.015 1.006 1.015 0.907 1.024 56,899,699 0.9679 13.00%
2006-03-15 0 2.500 2.500 2.525 2.500 2.550 4,746,000 11,959,700 2.5200 0.898 0.898 0.907 0.898 0.916 13,209,703 0.9054 0.00%
2006-03-14 0 2.500 2.500 2.550 2.500 2.600 4,412,250 11,160,850 2.5295 0.898 0.898 0.916 0.898 0.934 12,280,765 0.9088 -3.85%
2006-03-13 0 2.600 2.600 2.625 2.525 2.675 6,621,000 17,334,375 2.6181 0.934 0.934 0.943 0.907 0.961 18,428,454 0.9406 4.00%
2006-03-10 0 2.500 2.450 2.500 2.300 2.525 16,432,500 40,473,138 2.4630 0.898 0.880 0.898 0.826 0.907 45,737,135 0.8849 8.70%
2006-03-09 0 2.300 2.300 2.325 2.250 2.375 2,572,000 5,950,900 2.3137 0.826 0.826 0.835 0.808 0.853 7,158,735 0.8313 0.00%
2006-03-08 0 2.300 2.300 2.325 2.275 2.400 5,076,000 11,830,850 2.3307 0.826 0.826 0.835 0.817 0.862 14,128,203 0.8374 0.00%
2006-03-07 0 2.300 2.300 2.325 2.275 2.400 5,294,000 12,358,750 2.3345 0.826 0.826 0.835 0.817 0.862 14,734,970 0.8387 1.10%
2006-03-06 0 2.275 2.250 2.275 2.250 2.300 1,990,000 4,541,500 2.2822 0.817 0.808 0.817 0.808 0.826 5,538,835 0.8199 0.00%
2006-03-03 0 2.275 2.225 2.325 2.200 2.325 2,940,500 6,627,475 2.2539 0.817 0.799 0.835 0.790 0.835 8,184,393 0.8098 3.41%
2006-03-02 0 2.200 2.175 2.200 2.200 2.225 4,390,000 9,679,000 2.2048 0.790 0.781 0.790 0.790 0.799 12,218,836 0.7921 2.33%
2006-03-01 0 2.150 2.125 2.150 2.100 2.175 4,154,000 8,822,300 2.1238 0.772 0.763 0.772 0.754 0.781 11,561,969 0.7630 0.00%
2006-02-28 0 2.150 2.125 2.175 2.150 2.200 1,412,000 3,046,250 2.1574 0.772 0.763 0.781 0.772 0.790 3,930,068 0.7751 -2.27%
2006-02-27 0 2.200 2.175 2.225 2.175 2.250 1,352,000 2,981,900 2.2055 0.790 0.781 0.799 0.781 0.808 3,763,067 0.7924 -1.12%
2006-02-24 0 2.225 2.225 2.250 2.200 2.250 304,750 678,613 2.2268 0.799 0.799 0.808 0.790 0.808 848,221 0.8000 -1.11%
2006-02-23 0 2.250 2.250 2.275 2.200 2.275 452,000 1,021,050 2.2590 0.808 0.808 0.817 0.790 0.817 1,258,067 0.8116 -1.10%
2006-02-22 0 2.275 2.225 2.250 2.225 2.275 458,000 1,030,100 2.2491 0.817 0.799 0.808 0.799 0.817 1,274,767 0.8081 1.11%
2006-02-21 0 2.250 2.225 2.250 2.225 2.275 384,000 863,650 2.2491 0.808 0.799 0.808 0.799 0.817 1,068,800 0.8081 -1.10%
2006-02-20 0 2.275 2.250 2.275 2.225 2.275 692,000 1,565,350 2.2621 0.817 0.808 0.817 0.799 0.817 1,926,067 0.8127 2.25%
2006-02-17 0 2.225 2.225 2.250 2.225 2.275 584,500 1,309,425 2.2402 0.799 0.799 0.808 0.799 0.817 1,626,859 0.8049 -2.20%
2006-02-16 0 2.275 2.275 2.300 2.250 2.300 630,000 1,433,300 2.2751 0.817 0.817 0.826 0.808 0.826 1,753,500 0.8174 0.00%
2006-02-15 0 2.275 2.250 2.300 2.250 2.325 1,150,000 2,633,800 2.2903 0.817 0.808 0.826 0.808 0.835 3,200,834 0.8228 -1.09%
2006-02-14 0 2.300 2.275 2.300 2.225 2.300 1,750,000 3,943,750 2.2536 0.826 0.817 0.826 0.799 0.826 4,870,834 0.8097 1.10%
2006-02-13 0 2.275 2.250 2.275 2.225 2.375 4,716,000 10,917,900 2.3151 0.817 0.808 0.817 0.799 0.853 13,126,203 0.8318 -3.19%
2006-02-10 0 2.350 2.300 2.350 2.275 2.350 4,206,917 9,721,640 2.3109 0.844 0.826 0.844 0.817 0.844 11,709,255 0.8303 0.00%
2006-02-09 0 2.350 2.325 2.350 2.300 2.450 2,191,500 5,190,938 2.3687 0.844 0.835 0.844 0.826 0.880 6,099,676 0.8510 -2.08%
2006-02-08 0 2.400 2.400 2.425 2.300 2.400 2,850,000 6,652,300 2.3341 0.862 0.862 0.871 0.826 0.862 7,932,502 0.8386 2.13%
2006-02-07 0 2.350 2.325 2.350 2.300 2.350 542,000 1,258,100 2.3212 0.844 0.835 0.844 0.826 0.844 1,508,567 0.8340 2.17%
2006-02-06 0 2.300 2.250 2.300 2.250 2.325 1,022,000 2,338,350 2.2880 0.826 0.808 0.826 0.808 0.835 2,844,567 0.8220 1.10%
2006-02-03 0 2.275 2.275 2.325 2.275 2.350 1,349,000 3,118,575 2.3118 0.817 0.817 0.835 0.817 0.844 3,754,717 0.8306 -4.21%
2006-02-02 0 2.375 2.375 2.400 2.350 2.450 3,512,000 8,380,650 2.3863 0.853 0.853 0.862 0.844 0.880 9,775,069 0.8573 1.06%
2006-02-01 0 2.350 2.350 2.375 2.300 2.400 2,874,000 6,760,150 2.3522 0.844 0.844 0.853 0.826 0.862 7,999,302 0.8451 0.00%
2006-01-27 0 2.350 2.325 2.350 2.100 2.375 11,640,470 26,832,113 2.3051 0.844 0.835 0.844 0.754 0.853 32,399,315 0.8282 10.59%
2006-01-26 0 2.125 2.125 2.150 2.125 2.150 855,750 1,818,694 2.1253 0.763 0.763 0.772 0.763 0.772 2,381,838 0.7636 -1.16%
2006-01-25 0 2.150 2.125 2.150 2.075 2.175 2,682,000 5,754,250 2.1455 0.772 0.763 0.772 0.746 0.781 7,464,902 0.7708 2.38%
2006-01-24 0 2.100 2.075 2.100 2.050 2.100 1,412,000 2,957,400 2.0945 0.754 0.746 0.754 0.737 0.754 3,930,068 0.7525 0.00%
2006-01-23 0 2.100 2.075 2.100 2.050 2.100 299,000 621,000 2.0769 0.754 0.746 0.754 0.737 0.754 832,217 0.7462 -1.18%
2006-01-20 0 2.125 2.100 2.125 2.100 2.150 459,000 972,350 2.1184 0.763 0.754 0.763 0.754 0.772 1,277,550 0.7611 -1.16%
2006-01-19 0 2.150 2.100 2.125 2.050 2.150 1,393,000 2,947,300 2.1158 0.772 0.754 0.763 0.737 0.772 3,877,184 0.7602 4.88%
2006-01-18 0 2.050 2.050 2.075 2.050 2.150 532,500 1,108,430 2.0816 0.737 0.737 0.746 0.737 0.772 1,482,125 0.7479 -3.53%
2006-01-17 0 2.125 2.100 2.125 2.075 2.150 738,000 1,563,100 2.1180 0.763 0.754 0.763 0.746 0.772 2,054,100 0.7610 -1.16%
2006-01-16 0 2.150 2.150 2.175 2.125 2.150 651,000 1,395,900 2.1442 0.772 0.772 0.781 0.763 0.772 1,811,950 0.7704 0.00%
2006-01-13 0 2.150 2.075 2.150 2.075 2.150 914,000 1,923,000 2.1039 0.772 0.746 0.772 0.746 0.772 2,543,967 0.7559 1.18%
2006-01-12 0 2.125 2.075 2.125 2.050 2.125 1,156,000 2,412,900 2.0873 0.763 0.746 0.763 0.737 0.763 3,217,534 0.7499 3.66%
2006-01-11 0 2.050 2.050 2.100 2.050 2.100 670,000 1,388,150 2.0719 0.737 0.737 0.754 0.737 0.754 1,864,834 0.7444 -1.20%
2006-01-10 0 2.075 2.075 2.100 2.075 2.125 668,000 1,401,100 2.0975 0.746 0.746 0.754 0.746 0.763 1,859,267 0.7536 -2.35%
2006-01-09 0 2.125 2.125 2.150 2.075 2.125 1,204,000 2,530,750 2.1020 0.763 0.763 0.772 0.746 0.763 3,351,134 0.7552 -1.16%
2006-01-06 0 2.150 2.100 2.150 2.100 2.150 876,000 1,850,300 2.1122 0.772 0.754 0.772 0.754 0.772 2,438,201 0.7589 0.00%
2006-01-05 0 2.150 2.150 2.175 2.100 2.175 644,000 1,374,750 2.1347 0.772 0.772 0.781 0.754 0.781 1,792,467 0.7670 1.18%
2006-01-04 0 2.125 2.125 2.150 2.100 2.150 838,000 1,775,050 2.1182 0.763 0.763 0.772 0.754 0.772 2,332,434 0.7610 1.19%
2006-01-03 0 2.100 2.075 2.125 2.050 2.100 453,620 948,058 2.0900 0.754 0.746 0.763 0.737 0.754 1,262,576 0.7509 1.20%
2005-12-30 0 2.075 2.050 2.100 2.050 2.100 606,000 1,261,200 2.0812 0.746 0.737 0.754 0.737 0.754 1,686,700 0.7477 0.00%
2005-12-29 0 2.075 2.050 2.075 2.050 2.075 1,300,000 2,693,600 2.0720 0.746 0.737 0.746 0.737 0.746 3,618,334 0.7444 0.00%
2005-12-28 0 2.075 2.050 2.075 2.050 2.075 1,040,000 2,149,700 2.0670 0.746 0.737 0.746 0.737 0.746 2,894,667 0.7426 0.00%
2005-12-23 0 2.075 2.050 2.075 2.050 2.075 1,010,000 2,086,600 2.0659 0.746 0.737 0.746 0.737 0.746 2,811,167 0.7423 0.00%
2005-12-22 0 2.075 2.050 2.100 2.050 2.100 2,586,000 5,357,500 2.0717 0.746 0.737 0.754 0.737 0.754 7,197,702 0.7443 -2.35%
2005-12-21 0 2.125 2.050 2.125 2.050 2.125 2,248,000 4,673,050 2.0788 0.763 0.737 0.763 0.737 0.763 6,256,935 0.7469 1.19%
2005-12-20 0 2.100 2.075 2.100 2.100 2.125 1,276,000 2,692,250 2.1099 0.754 0.746 0.754 0.754 0.763 3,551,534 0.7581 -2.33%
2005-12-19 0 2.150 2.125 2.150 2.125 2.175 1,364,000 2,923,750 2.1435 0.772 0.763 0.772 0.763 0.781 3,796,467 0.7701 -1.15%
2005-12-16 0 2.175 2.175 2.200 2.150 2.200 1,618,000 3,519,900 2.1755 0.781 0.781 0.790 0.772 0.790 4,503,434 0.7816 -1.14%
2005-12-15 0 2.200 2.200 2.225 2.175 2.225 1,341,405 2,955,926 2.2036 0.790 0.790 0.799 0.781 0.799 3,733,578 0.7917 -1.12%
2005-12-14 0 2.225 2.225 2.250 2.200 2.250 474,000 1,053,100 2.2217 0.799 0.799 0.808 0.790 0.808 1,319,300 0.7982 0.00%
2005-12-13 0 2.225 2.200 2.225 2.150 2.300 1,558,000 3,496,900 2.2445 0.799 0.790 0.799 0.772 0.826 4,336,434 0.8064 -2.20%
2005-12-12 0 2.275 2.275 2.350 2.275 2.425 3,621,600 8,577,940 2.3685 0.817 0.817 0.844 0.817 0.871 10,080,122 0.8510 -2.15%
2005-12-09 0 2.325 2.300 2.325 2.225 2.350 4,918,000 11,330,800 2.3039 0.835 0.826 0.835 0.799 0.844 13,688,436 0.8278 3.33%
2005-12-08 0 2.250 2.225 2.250 2.225 2.325 1,192,500 2,720,450 2.2813 0.808 0.799 0.808 0.799 0.835 3,319,126 0.8196 -1.10%
2005-12-07 0 2.275 2.250 2.275 2.250 2.400 2,524,000 5,875,800 2.3280 0.817 0.808 0.817 0.808 0.862 7,025,135 0.8364 2.25%
2005-12-06 0 2.225 2.200 2.250 2.200 2.250 713,500 1,578,088 2.2118 0.799 0.790 0.808 0.790 0.808 1,985,909 0.7946 0.00%
2005-12-05 0 2.225 2.200 2.250 2.200 2.275 1,042,202 2,323,682 2.2296 0.799 0.790 0.808 0.790 0.817 2,900,796 0.8010 1.14%
2005-12-02 0 2.200 2.200 2.225 2.200 2.325 1,644,000 3,759,150 2.2866 0.790 0.790 0.799 0.790 0.835 4,575,801 0.8215 -3.30%
2005-12-01 0 2.275 2.275 2.300 2.200 2.325 4,613,435 10,473,971 2.2703 0.817 0.817 0.826 0.790 0.835 12,840,730 0.8157 1.11%
2005-11-30 0 2.250 2.175 2.200 2.075 2.300 3,910,614 8,522,105 2.1792 0.808 0.781 0.790 0.746 0.826 10,884,545 0.7830 8.43%
2005-11-29 0 2.075 2.075 2.100 2.075 2.100 454,000 945,050 2.0816 0.746 0.746 0.754 0.746 0.754 1,263,634 0.7479 -1.19%
2005-11-28 0 2.100 2.075 2.100 2.025 2.100 1,404,000 2,927,650 2.0852 0.754 0.746 0.754 0.728 0.754 3,907,801 0.7492 1.20%
2005-11-25 0 2.075 2.075 2.100 2.025 2.100 488,000 1,003,700 2.0568 0.746 0.746 0.754 0.728 0.754 1,358,267 0.7390 2.47%
2005-11-24 0 2.025 2.025 2.050 1.970 2.050 1,508,750 3,020,265 2.0018 0.728 0.728 0.737 0.708 0.737 4,199,355 0.7192 1.76%
2005-11-23 0 1.990 1.980 1.990 1.990 2.025 474,000 946,050 1.9959 0.715 0.711 0.715 0.715 0.728 1,319,300 0.7171 1.02%
2005-11-22 0 1.970 1.970 1.990 1.970 2.025 1,464,500 2,918,890 1.9931 0.708 0.708 0.715 0.708 0.728 4,076,193 0.7161 -0.51%
2005-11-21 0 1.980 1.970 1.990 1.960 1.990 186,000 367,420 1.9754 0.711 0.708 0.715 0.704 0.715 517,700 0.7097 1.02%
2005-11-18 0 1.960 1.950 1.970 1.950 2.000 404,000 791,820 1.9600 0.704 0.701 0.708 0.701 0.719 1,124,467 0.7042 0.51%
2005-11-17 0 1.950 1.920 1.950 1.910 1.950 2,644,500 5,037,125 1.9048 0.701 0.690 0.701 0.686 0.701 7,360,527 0.6843 2.09%
2005-11-16 0 1.910 1.880 1.950 1.870 1.910 244,250 462,720 1.8945 0.686 0.675 0.701 0.672 0.686 679,829 0.6806 0.53%
2005-11-15 0 1.900 1.870 1.900 1.900 1.900 66,000 125,400 1.9000 0.683 0.672 0.683 0.683 0.683 183,700 0.6826 0.00%
2005-11-14 0 1.900 1.870 1.900 1.880 1.910 82,000 155,280 1.8937 0.683 0.672 0.683 0.675 0.686 228,233 0.6804 0.53%
2005-11-11 0 1.890 1.870 1.890 1.860 1.900 890,000 1,666,020 1.8719 0.679 0.672 0.679 0.668 0.683 2,477,167 0.6726 -0.53%
2005-11-10 0 1.900 1.880 1.900 1.900 1.920 610,000 1,159,400 1.9007 0.683 0.675 0.683 0.683 0.690 1,697,834 0.6829 -1.55%
2005-11-09 0 1.930 1.880 1.930 1.900 2.000 122,000 239,180 1.9605 0.693 0.675 0.693 0.683 0.719 339,567 0.7044 1.58%
2005-11-08 0 1.900 1.890 1.910 1.860 1.900 618,000 1,164,660 1.8846 0.683 0.679 0.686 0.668 0.683 1,720,100 0.6771 2.15%
2005-11-07 0 1.860 1.840 1.860 1.840 1.870 224,000 417,040 1.8618 0.668 0.661 0.668 0.661 0.672 623,467 0.6689 0.00%
2005-11-04 0 1.860 1.860 1.870 1.860 1.870 200,000 372,020 1.8601 0.668 0.668 0.672 0.668 0.672 556,667 0.6683 0.00%
2005-11-03 0 1.860 1.840 1.860 1.800 1.870 290,000 537,060 1.8519 0.668 0.661 0.668 0.647 0.672 807,167 0.6654 -0.53%
2005-11-02 0 1.870 1.830 1.870 1.800 1.870 128,000 235,180 1.8373 0.672 0.657 0.672 0.647 0.672 356,267 0.6601 1.08%
2005-11-01 0 1.850 1.820 1.850 1.790 1.850 196,000 357,120 1.8220 0.665 0.654 0.665 0.643 0.665 545,533 0.6546 3.35%
2005-10-31 0 1.790 1.790 1.800 1.780 1.860 266,000 480,640 1.8069 0.643 0.643 0.647 0.640 0.668 740,367 0.6492 0.00%
2005-10-28 0 1.790 1.750 1.790 1.750 1.820 188,000 334,200 1.7777 0.643 0.629 0.643 0.629 0.654 523,267 0.6387 -0.56%
2005-10-27 0 1.800 1.790 1.800 1.800 1.810 186,000 335,100 1.8016 0.647 0.643 0.647 0.647 0.650 517,700 0.6473 -1.10%
2005-10-26 0 1.820 1.820 1.850 1.820 1.850 190,500 349,850 1.8365 0.654 0.654 0.665 0.654 0.665 530,225 0.6598 -1.62%
2005-10-25 0 1.850 1.850 1.880 1.850 1.880 754,000 1,412,420 1.8732 0.665 0.665 0.675 0.665 0.675 2,098,634 0.6730 -2.12%
2005-10-24 0 1.890 1.870 1.890 1.870 1.890 812,000 1,521,980 1.8744 0.679 0.672 0.679 0.672 0.679 2,260,067 0.6734 1.61%
2005-10-21 0 1.860 1.860 1.870 1.850 1.860 233,841 433,851 1.8553 0.668 0.668 0.672 0.665 0.668 650,858 0.6666 -1.06%
2005-10-20 0 1.880 1.860 1.880 1.860 1.910 1,824,000 3,429,700 1.8803 0.675 0.668 0.675 0.668 0.686 5,076,801 0.6756 0.53%
2005-10-19 0 1.870 1.860 1.870 1.850 1.880 526,000 985,140 1.8729 0.672 0.668 0.672 0.665 0.675 1,464,034 0.6729 -0.53%
2005-10-18 0 1.880 1.870 1.880 1.850 1.890 386,000 724,840 1.8778 0.675 0.672 0.675 0.665 0.679 1,074,367 0.6747 1.62%
2005-10-17 0 1.850 1.830 1.860 1.850 1.850 506,000 936,100 1.8500 0.665 0.657 0.668 0.665 0.665 1,408,367 0.6647 0.54%
2005-10-14 0 1.840 1.830 1.850 1.840 1.890 438,000 817,200 1.8658 0.661 0.657 0.665 0.661 0.679 1,219,100 0.6703 -1.08%
2005-10-13 0 1.860 1.840 1.860 1.840 1.870 371,000 688,070 1.8546 0.668 0.661 0.668 0.661 0.672 1,032,617 0.6663 2.20%
2005-10-12 0 1.820 1.820 1.840 1.820 1.880 1,382,000 2,562,280 1.8540 0.654 0.654 0.661 0.654 0.675 3,846,568 0.6661 -0.55%
2005-10-10 0 1.830 1.870 1.880 1.800 1.870 2,500,000 4,634,180 1.8537 0.657 0.672 0.675 0.647 0.672 6,958,335 0.6660 2.23%
2005-10-07 0 1.790 1.790 1.820 1.790 1.850 388,000 699,800 1.8036 0.643 0.643 0.654 0.643 0.665 1,079,934 0.6480 -0.56%
2005-10-06 0 1.800 1.800 1.810 1.800 1.820 221,000 399,450 1.8075 0.647 0.647 0.650 0.647 0.654 615,117 0.6494 -0.55%
2005-10-05 0 1.810 1.800 1.810 1.780 1.860 1,844,250 3,352,200 1.8176 0.650 0.647 0.650 0.640 0.668 5,133,164 0.6530 0.00%
2005-10-04 0 1.810 1.830 1.840 1.810 1.860 1,300,000 2,376,220 1.8279 0.650 0.657 0.661 0.650 0.668 3,618,334 0.6567 0.00%
2005-10-03 0 1.810 1.800 1.810 1.800 1.860 1,236,000 2,259,360 1.8280 0.650 0.647 0.650 0.647 0.668 3,440,201 0.6568 0.00%
2005-09-30 0 1.810 1.810 1.850 1.800 1.860 2,482,000 4,574,020 1.8429 0.650 0.650 0.665 0.647 0.668 6,908,235 0.6621 0.00%
2005-09-29 0 1.810 1.810 1.860 1.780 1.880 3,544,000 6,530,020 1.8426 0.650 0.650 0.668 0.640 0.675 9,864,135 0.6620 1.12%
2005-09-28 0 1.790 1.780 1.790 1.770 1.920 3,194,050 5,951,609 1.8633 0.643 0.640 0.643 0.636 0.690 8,890,108 0.6695 -3.76%
2005-09-27 0 1.860 1.860 1.920 1.800 1.950 3,118,000 5,847,120 1.8753 0.668 0.668 0.690 0.647 0.701 8,678,435 0.6738 -2.62%
2005-09-26 0 1.910 1.900 1.960 1.900 2.000 1,531,882 2,953,339 1.9279 0.686 0.683 0.704 0.683 0.719 4,263,739 0.6927 -3.05%
2005-09-23 0 1.970 1.960 2.000 1.960 2.050 946,000 1,892,100 2.0001 0.708 0.704 0.719 0.704 0.737 2,633,034 0.7186 -3.90%
2005-09-22 0 2.050 2.025 2.050 2.050 2.050 220,000 451,000 2.0500 0.737 0.728 0.737 0.737 0.737 612,333 0.7365 1.23%
2005-09-21 0 2.025 2.025 2.050 2.025 2.050 70,000 142,400 2.0343 0.728 0.728 0.737 0.728 0.737 194,833 0.7309 -2.41%
2005-09-20 0 2.075 2.025 2.050 2.025 2.100 1,090,000 2,245,550 2.0601 0.746 0.728 0.737 0.728 0.754 3,033,834 0.7402 -1.19%
2005-09-16 0 2.100 2.075 2.100 2.100 2.125 520,000 1,092,750 2.1014 0.754 0.746 0.754 0.754 0.763 1,447,334 0.7550 0.00%
2005-09-15 0 2.100 2.075 2.100 2.050 2.100 124,000 257,750 2.0786 0.754 0.746 0.754 0.737 0.754 345,133 0.7468 0.00%
2005-09-14 0 2.100 2.050 2.100 2.000 2.100 362,000 741,000 2.0470 0.754 0.737 0.754 0.719 0.754 1,007,567 0.7354 2.44%
2005-09-13 0 2.050 2.000 2.050 2.000 2.100 1,468,000 3,028,300 2.0629 0.737 0.719 0.737 0.719 0.754 4,085,934 0.7412 2.50%
2005-09-12 0 2.000 1.980 2.000 1.980 2.150 930,000 1,910,690 2.0545 0.719 0.711 0.719 0.711 0.772 2,588,501 0.7381 -4.76%
2005-09-09 0 2.100 2.100 2.125 1.970 2.100 2,550,000 5,240,450 2.0551 0.754 0.754 0.763 0.708 0.754 7,097,502 0.7384 7.14%
2005-09-08 0 1.960 1.950 1.970 1.930 1.990 990,000 1,933,660 1.9532 0.704 0.701 0.708 0.693 0.715 2,755,501 0.7017 0.51%
2005-09-07 0 1.950 1.940 1.950 1.940 1.970 128,000 249,740 1.9511 0.701 0.697 0.701 0.697 0.708 356,267 0.7010 -1.02%
2005-09-06 0 1.970 1.940 1.970 1.940 1.970 218,000 426,840 1.9580 0.708 0.697 0.708 0.697 0.708 606,767 0.7035 1.03%
2005-09-05 0 1.950 1.940 1.960 1.940 1.980 306,000 598,680 1.9565 0.701 0.697 0.704 0.697 0.711 851,700 0.7029 -1.52%
2005-09-02 0 1.980 1.940 1.980 1.940 1.980 250,000 489,380 1.9575 0.711 0.697 0.711 0.697 0.711 695,833 0.7033 1.54%
2005-09-01 0 1.950 1.950 2.000 1.950 2.000 450,810 890,555 1.9755 0.701 0.701 0.719 0.701 0.719 1,254,755 0.7097 -2.01%
2005-08-31 0 1.990 1.980 1.990 1.950 1.990 358,626 709,121 1.9773 0.715 0.711 0.715 0.701 0.715 998,176 0.7104 0.51%
2005-08-30 0 1.980 1.950 2.000 1.950 2.000 382,000 754,720 1.9757 0.711 0.701 0.719 0.701 0.719 1,063,234 0.7098 0.51%
2005-08-29 0 1.970 1.970 1.980 1.950 1.980 304,000 595,100 1.9576 0.708 0.708 0.711 0.701 0.711 846,134 0.7033 0.51%
2005-08-26 0 1.960 1.940 1.960 1.940 1.960 208,000 407,140 1.9574 0.704 0.697 0.704 0.697 0.704 578,933 0.7033 0.00%
2005-08-25 0 1.960 1.930 1.960 1.960 1.960 30,000 58,000 1.9333 0.704 0.693 0.704 0.704 0.704 83,500 0.6946 0.00%
2005-08-24 0 1.960 1.930 1.960 1.930 1.960 120,000 234,900 1.9575 0.704 0.693 0.704 0.693 0.704 334,000 0.7033 -1.01%
2005-08-23 0 1.980 1.960 1.970 1.970 1.990 64,000 126,260 1.9728 0.711 0.704 0.708 0.708 0.715 178,133 0.7088 -1.00%
2005-08-22 0 2.000 1.990 2.000 1.960 2.000 108,000 212,000 1.9630 0.719 0.715 0.719 0.704 0.719 300,600 0.7053 0.50%
2005-08-19 0 1.990 1.960 1.990 1.990 1.990 760,000 1,512,400 1.9900 0.715 0.704 0.715 0.715 0.715 2,115,334 0.7150 -0.50%
2005-08-18 0 2.000 1.990 2.000 1.950 2.000 288,000 565,720 1.9643 0.719 0.715 0.719 0.701 0.719 801,600 0.7057 0.00%
2005-08-17 0 2.000 2.000 2.025 2.000 2.000 144,467 288,920 1.9999 0.719 0.719 0.728 0.719 0.719 402,100 0.7185 -1.23%
2005-08-16 0 2.025 2.025 2.050 1.960 2.025 266,412 528,579 1.9841 0.728 0.728 0.737 0.704 0.728 741,514 0.7128 2.27%
2005-08-15 0 1.980 1.980 2.000 1.980 2.025 458,000 918,820 2.0062 0.711 0.711 0.719 0.711 0.728 1,274,767 0.7208 -3.41%
2005-08-12 0 2.050 2.050 2.075 2.050 2.050 10,000 20,500 2.0500 0.737 0.737 0.746 0.737 0.737 27,833 0.7365 -1.20%
2005-08-11 0 2.075 2.025 2.075 2.000 2.075 806,000 1,634,300 2.0277 0.746 0.728 0.746 0.719 0.746 2,243,367 0.7285 0.00%
2005-08-10 0 2.075 2.050 2.075 2.025 2.075 108,000 219,650 2.0338 0.746 0.737 0.746 0.728 0.746 300,600 0.7307 0.00%
2005-08-09 0 2.075 2.000 2.075 2.025 2.075 214,000 434,800 2.0318 0.746 0.719 0.746 0.728 0.746 595,633 0.7300 2.47%
2005-08-08 0 2.025 2.000 2.025 2.025 2.025 98,000 198,450 2.0250 0.728 0.719 0.728 0.728 0.728 272,767 0.7275 -1.22%
2005-08-05 0 2.050 2.025 2.050 2.000 2.075 15,500 31,525 2.0339 0.737 0.728 0.737 0.719 0.746 43,142 0.7307 0.00%
2005-08-04 0 2.050 2.025 2.050 2.025 2.050 920,800 1,880,826 2.0426 0.737 0.728 0.737 0.728 0.737 2,562,894 0.7339 -1.20%
2005-08-03 0 2.075 2.050 2.075 2.025 2.075 268,000 544,600 2.0321 0.746 0.737 0.746 0.728 0.746 745,933 0.7301 0.00%
2005-08-02 0 2.075 2.050 2.075 2.050 2.100 985,000 2,040,375 2.0714 0.746 0.737 0.746 0.737 0.754 2,741,584 0.7442 -1.19%
2005-08-01 0 2.100 2.075 2.100 2.050 2.200 546,000 1,144,250 2.0957 0.754 0.746 0.754 0.737 0.790 1,519,700 0.7529 1.20%
2005-07-29 0 2.075 2.050 2.100 2.050 2.075 452,000 932,100 2.0622 0.746 0.737 0.754 0.737 0.746 1,258,067 0.7409 1.22%
2005-07-28 0 2.050 2.025 2.100 2.000 2.050 126,000 254,500 2.0198 0.737 0.728 0.754 0.719 0.737 350,700 0.7257 2.50%
2005-07-27 0 2.000 1.990 2.025 2.000 2.050 438,000 879,050 2.0070 0.719 0.715 0.728 0.719 0.737 1,219,100 0.7211 -2.44%
2005-07-26 0 2.050 2.050 2.075 2.050 2.100 266,478 554,306 2.0801 0.737 0.737 0.746 0.737 0.754 741,697 0.7473 -2.38%
2005-07-25 0 2.100 2.075 2.100 2.075 2.125 352,000 736,100 2.0912 0.754 0.746 0.754 0.746 0.763 979,734 0.7513 0.00%
2005-07-22 0 2.100 2.075 2.100 2.050 2.125 3,488,000 7,297,200 2.0921 0.754 0.746 0.754 0.737 0.763 9,708,269 0.7516 2.44%
2005-07-21 0 2.050 2.025 2.050 2.025 2.150 494,000 1,018,800 2.0623 0.737 0.728 0.737 0.728 0.772 1,374,967 0.7410 0.00%
2005-07-20 0 2.050 2.025 2.050 2.000 2.050 489,125 995,266 2.0348 0.737 0.728 0.737 0.719 0.737 1,361,398 0.7311 0.00%
2005-07-19 0 2.050 2.050 2.100 1.960 2.075 418,000 837,430 2.0034 0.737 0.737 0.754 0.704 0.746 1,163,434 0.7198 1.23%
2005-07-18 0 2.025 2.000 2.050 2.000 2.125 445,436 918,329 2.0616 0.728 0.719 0.737 0.719 0.763 1,239,797 0.7407 -3.57%
2005-07-15 0 2.100 2.050 2.175 1.950 2.100 1,000,000 2,057,930 2.0579 0.754 0.737 0.781 0.701 0.754 2,783,334 0.7394 9.37%
2005-07-14 0 1.920 1.880 1.920 1.880 1.920 92,000 175,060 1.9028 0.690 0.675 0.690 0.675 0.690 256,067 0.6836 2.13%
2005-07-13 0 1.880 1.870 1.880 1.850 1.880 224,000 418,040 1.8663 0.675 0.672 0.675 0.665 0.675 623,467 0.6705 0.53%
2005-07-12 0 1.870 1.860 1.870 1.830 1.870 40,000 73,600 1.8400 0.672 0.668 0.672 0.657 0.672 111,333 0.6611 0.00%
2005-07-11 0 1.870 1.820 1.870 1.860 1.890 176,751 330,367 1.8691 0.672 0.654 0.672 0.668 0.679 491,957 0.6715 -0.53%
2005-07-08 0 1.880 1.850 1.880 1.840 1.880 42,000 77,880 1.8543 0.675 0.665 0.675 0.661 0.675 116,900 0.6662 1.62%
2005-07-07 0 1.850 1.850 1.860 1.830 1.830 110,000 201,300 1.8300 0.665 0.665 0.668 0.657 0.657 306,167 0.6575 -1.60%
2005-07-06 0 1.880 1.870 1.890 1.800 1.880 290,871 528,022 1.8153 0.675 0.672 0.679 0.647 0.675 809,591 0.6522 2.73%
2005-07-05 0 1.830 1.820 1.860 1.820 1.830 74,000 135,320 1.8286 0.657 0.654 0.668 0.654 0.657 205,967 0.6570 0.00%
2005-07-04 0 1.830 1.830 1.860 1.830 1.860 170,000 313,340 1.8432 0.657 0.657 0.668 0.657 0.668 473,167 0.6622 -1.61%
2005-06-30 0 1.860 1.860 1.880 1.860 1.870 58,000 108,080 1.8634 0.668 0.668 0.675 0.668 0.672 161,433 0.6695 -1.59%
2005-06-29 0 1.890 1.860 1.890 1.850 1.890 48,000 89,480 1.8642 0.679 0.668 0.679 0.665 0.679 133,600 0.6698 1.61%
2005-06-28 0 1.860 1.840 1.880 1.850 1.880 264,000 489,420 1.8539 0.668 0.661 0.675 0.665 0.675 734,800 0.6661 -1.59%
2005-06-27 0 1.890 1.860 1.890 1.850 1.890 222,000 417,100 1.8788 0.679 0.668 0.679 0.665 0.679 617,900 0.6750 2.72%
2005-06-24 0 1.840 1.840 1.860 1.840 1.850 63,500 117,140 1.8447 0.661 0.661 0.668 0.661 0.665 176,742 0.6628 -0.54%
2005-06-23 0 1.850 1.850 1.880 1.850 1.860 78,000 144,560 1.8533 0.665 0.665 0.675 0.665 0.668 217,100 0.6659 -0.54%
2005-06-22 0 1.860 1.850 1.860 1.860 1.880 74,000 138,320 1.8692 0.668 0.665 0.668 0.668 0.675 205,967 0.6716 -1.06%
2005-06-21 0 1.880 1.860 1.880 1.930 1.930 10,000 19,300 1.9300 0.675 0.668 0.675 0.693 0.693 27,833 0.6934 1.08%
2005-06-20 0 1.860 1.860 1.870 1.840 1.880 168,000 313,560 1.8664 0.668 0.668 0.672 0.661 0.675 467,600 0.6706 -0.53%
2005-06-17 0 1.870 1.870 1.880 1.860 1.870 100,000 186,500 1.8650 0.672 0.672 0.675 0.668 0.672 278,333 0.6701 0.54%
2005-06-16 0 1.860 1.840 1.860 1.850 1.860 38,000 70,560 1.8568 0.668 0.661 0.668 0.665 0.668 105,767 0.6671 0.00%
2005-06-15 0 1.860 1.840 1.870 1.850 1.880 104,000 193,080 1.8565 0.668 0.661 0.672 0.665 0.675 289,467 0.6670 0.00%
2005-06-14 0 1.860 1.850 1.870 1.830 1.880 282,000 525,140 1.8622 0.668 0.665 0.672 0.657 0.675 784,900 0.6691 2.20%
2005-06-13 0 1.820 1.820 1.830 1.820 1.880 180,000 329,500 1.8306 0.654 0.654 0.657 0.654 0.675 501,000 0.6577 1.68%
2005-06-10 0 1.790 1.790 1.810 1.790 1.820 62,000 111,540 1.7990 0.643 0.643 0.650 0.643 0.654 172,567 0.6464 0.00%
2005-06-09 0 1.790 1.780 1.800 1.750 1.820 688,000 1,224,860 1.7803 0.643 0.640 0.647 0.629 0.654 1,914,934 0.6396 -3.76%
2005-06-08 0 1.860 1.850 1.870 1.850 1.880 318,000 591,760 1.8609 0.668 0.665 0.672 0.665 0.675 885,100 0.6686 0.54%
2005-06-07 0 1.850 1.790 1.850 1.750 1.850 1,118,000 2,012,760 1.8003 0.665 0.643 0.665 0.629 0.665 3,111,767 0.6468 4.52%
2005-06-06 0 1.770 1.770 1.800 1.750 1.790 112,000 198,480 1.7721 0.636 0.636 0.647 0.629 0.643 311,733 0.6367 -2.21%
2005-06-03 0 1.810 1.800 1.810 1.800 1.810 106,000 191,140 1.8032 0.650 0.647 0.650 0.647 0.650 295,033 0.6479 0.00%
2005-06-02 0 1.810 1.800 1.850 1.810 1.830 106,000 192,660 1.8175 0.650 0.647 0.665 0.650 0.657 295,033 0.6530 -0.55%
2005-06-01 0 1.820 1.820 1.850 1.820 1.820 10,000 18,200 1.8200 0.654 0.654 0.665 0.654 0.654 27,833 0.6539 -0.55%
2005-05-31 0 1.830 1.820 1.840 1.830 1.830 12,000 21,960 1.8300 0.657 0.654 0.661 0.657 0.657 33,400 0.6575 -0.54%
2005-05-30 0 1.840 1.820 1.850 1.840 1.840 6,000 11,040 1.8400 0.661 0.654 0.665 0.661 0.661 16,700 0.6611 -0.54%
2005-05-27 0 1.850 1.820 1.850 1.800 1.860 142,000 256,980 1.8097 0.665 0.654 0.665 0.647 0.668 395,233 0.6502 0.00%
2005-05-26 0 1.850 1.850 1.860 1.820 1.850 212,000 388,740 1.8337 0.665 0.665 0.668 0.654 0.665 590,067 0.6588 0.00%
2005-05-25 0 1.850 1.820 1.850 1.810 1.850 884,500 1,631,970 1.8451 0.665 0.654 0.665 0.650 0.665 2,461,859 0.6629 0.00%
2005-05-24 0 1.850 1.800 1.860 1.800 1.850 1,178,000 2,174,040 1.8455 0.665 0.647 0.668 0.647 0.665 3,278,767 0.6631 0.00%
2005-05-23 0 1.850 1.820 1.850 1.800 1.850 24,000 44,300 1.8458 0.665 0.654 0.665 0.647 0.665 66,800 0.6632 0.00%
2005-05-20 0 1.850 1.850 1.860 1.750 1.870 1,272,000 2,319,940 1.8239 0.665 0.665 0.668 0.629 0.672 3,540,401 0.6553 1.09%
2005-05-19 0 1.830 1.830 1.850 1.820 1.910 272,000 507,540 1.8660 0.657 0.657 0.665 0.654 0.686 757,067 0.6704 1.10%
2005-05-18 0 1.910 1.910 1.940 1.880 1.930 810,000 1,541,920 1.9036 0.650 0.650 0.661 0.640 0.657 2,379,059 0.6481 0.53%
2005-05-17 0 1.900 1.890 1.930 1.850 1.930 518,000 973,300 1.8790 0.647 0.643 0.657 0.630 0.657 1,521,423 0.6397 -0.52%
2005-05-13 0 1.910 1.880 1.900 1.880 1.930 230,000 435,560 1.8937 0.650 0.640 0.647 0.640 0.657 675,535 0.6448 -1.04%
2005-05-12 0 1.930 1.880 1.930 1.880 1.930 388,000 732,920 1.8890 0.657 0.640 0.657 0.640 0.657 1,139,598 0.6431 1.58%
2005-05-11 0 1.900 1.900 1.910 1.890 1.920 216,000 410,420 1.9001 0.647 0.647 0.650 0.643 0.654 634,416 0.6469 -2.56%
2005-05-10 0 1.950 1.940 1.950 1.890 1.950 620,000 1,195,520 1.9283 0.664 0.661 0.664 0.643 0.664 1,821,008 0.6565 0.52%
2005-05-09 0 1.940 1.930 1.950 1.940 1.960 40,000 77,820 1.9455 0.661 0.657 0.664 0.661 0.667 117,484 0.6624 -0.51%
2005-05-06 0 1.950 1.940 1.950 1.940 1.970 78,000 152,220 1.9515 0.664 0.661 0.664 0.661 0.671 229,095 0.6644 0.00%
2005-05-05 0 1.950 1.950 1.960 1.920 1.960 162,000 312,640 1.9299 0.664 0.664 0.667 0.654 0.667 475,812 0.6571 0.00%
2005-05-04 0 1.950 1.950 1.960 1.900 1.950 258,000 493,360 1.9122 0.664 0.664 0.667 0.647 0.664 757,774 0.6511 1.04%
2005-05-03 0 1.930 1.920 1.960 1.920 1.940 188,000 363,040 1.9311 0.657 0.654 0.667 0.654 0.661 552,177 0.6575 -2.03%
2005-04-29 0 1.970 1.960 1.970 1.840 1.970 254,000 475,220 1.8709 0.671 0.667 0.671 0.626 0.671 746,026 0.6370 -2.72%
2005-04-28 0 2.025 2.000 2.025 1.950 2.075 714,000 1,437,680 2.0136 0.689 0.681 0.689 0.664 0.706 2,097,096 0.6856 -1.22%
2005-04-27 0 2.050 2.025 2.050 2.000 2.050 100,000 203,400 2.0340 0.698 0.689 0.698 0.681 0.698 293,711 0.6925 0.00%
2005-04-26 0 2.050 2.025 2.075 2.050 2.050 40,000 82,000 2.0500 0.698 0.689 0.706 0.698 0.698 117,484 0.6980 0.00%
2005-04-25 0 2.050 2.025 2.075 - - 0 0 - 0.698 0.689 0.706 - - 0 - 0.00%
2005-04-22 0 2.050 2.050 2.075 2.025 2.050 58,000 118,700 2.0466 0.698 0.698 0.706 0.689 0.698 170,352 0.6968 -1.20%
2005-04-21 0 2.075 2.050 2.075 1.980 2.075 308,000 618,350 2.0076 0.706 0.698 0.706 0.674 0.706 904,630 0.6835 1.22%
2005-04-20 0 2.050 2.025 2.075 2.050 2.100 510,000 1,059,200 2.0769 0.698 0.689 0.706 0.698 0.715 1,497,926 0.7071 -3.53%
2005-04-19 0 2.125 2.100 2.125 2.075 2.125 196,250 413,550 2.1073 0.724 0.715 0.724 0.706 0.724 576,408 0.7175 2.41%
2005-04-18 0 2.075 2.075 2.100 2.050 2.150 278,000 573,350 2.0624 0.706 0.706 0.715 0.698 0.732 816,516 0.7022 -1.19%
2005-04-15 0 2.100 2.075 2.100 2.100 2.150 500,000 1,054,700 2.1094 0.715 0.706 0.715 0.715 0.732 1,468,555 0.7182 0.00%
2005-04-14 0 2.100 2.075 2.100 2.100 2.175 1,352,000 2,896,000 2.1420 0.715 0.706 0.715 0.715 0.741 3,970,972 0.7293 -2.33%
2005-04-13 0 2.150 2.100 2.150 2.050 2.150 180,000 374,550 2.0808 0.732 0.715 0.732 0.698 0.732 528,680 0.7085 2.38%
2005-04-12 0 2.100 2.050 2.100 2.100 2.125 364,000 768,550 2.1114 0.715 0.698 0.715 0.715 0.724 1,069,108 0.7189 -1.18%
2005-04-11 0 2.125 2.100 2.125 2.100 2.150 518,000 1,097,600 2.1189 0.724 0.715 0.724 0.715 0.732 1,521,423 0.7214 3.66%
2005-04-08 0 2.050 2.050 2.100 2.000 2.100 124,000 253,500 2.0444 0.698 0.698 0.715 0.681 0.715 364,202 0.6960 0.00%
2005-04-07 0 2.050 2.050 2.100 1.970 2.050 284,000 566,250 1.9938 0.698 0.698 0.715 0.671 0.698 834,139 0.6788 1.23%
2005-04-06 0 2.025 2.025 2.050 1.920 2.075 996,000 1,988,790 1.9968 0.689 0.689 0.698 0.654 0.706 2,925,361 0.6798 -2.41%
2005-04-04 0 2.075 2.075 2.100 2.050 2.075 100,000 206,500 2.0650 0.706 0.706 0.715 0.698 0.706 293,711 0.7031 -2.35%
2005-04-01 0 2.125 2.075 2.125 2.125 2.125 72,000 153,000 2.1250 0.724 0.706 0.724 0.724 0.724 211,472 0.7235 0.00%
2005-03-31 0 2.125 2.125 2.225 2.100 2.125 170,000 358,100 2.1065 0.724 0.724 0.758 0.715 0.724 499,309 0.7172 1.19%
2005-03-30 0 2.100 2.100 2.200 2.000 2.100 24,000 48,550 2.0229 0.715 0.715 0.749 0.681 0.715 70,491 0.6887 2.44%
2005-03-29 0 2.050 2.050 2.075 - - 2,000 4,100 2.0500 0.698 0.698 0.706 - - 5,874 0.6980 0.00%
2005-03-24 0 2.050 2.025 2.075 2.025 2.050 484,000 984,050 2.0332 0.698 0.689 0.706 0.689 0.698 1,421,561 0.6922 0.00%
2005-03-23 0 2.050 2.000 2.050 2.025 2.050 510,000 1,036,250 2.0319 0.698 0.681 0.698 0.689 0.698 1,497,926 0.6918 0.00%
2005-03-22 0 2.050 2.050 2.100 2.050 2.075 257,500 531,985 2.0660 0.698 0.698 0.715 0.698 0.706 756,306 0.7034 -2.38%
2005-03-21 0 2.100 2.075 2.100 2.050 2.100 260,000 538,600 2.0715 0.715 0.706 0.715 0.698 0.715 763,648 0.7053 0.00%
2005-03-18 0 2.100 2.075 2.100 2.025 2.100 192,000 393,900 2.0516 0.715 0.706 0.715 0.689 0.715 563,925 0.6985 -1.18%
2005-03-17 0 2.125 2.100 2.125 2.050 2.150 550,000 1,142,850 2.0779 0.724 0.715 0.724 0.698 0.732 1,615,410 0.7075 0.00%
2005-03-16 0 2.125 2.125 2.200 2.075 2.100 260,000 545,150 2.0967 0.724 0.724 0.749 0.706 0.715 763,648 0.7139 1.19%
2005-03-15 0 2.100 2.075 2.125 2.100 2.175 224,000 470,700 2.1013 0.715 0.706 0.724 0.715 0.741 657,912 0.7154 -1.18%
2005-03-14 0 2.125 2.125 2.150 2.125 2.175 688,000 1,462,800 2.1262 0.724 0.724 0.732 0.724 0.741 2,020,731 0.7239 -1.16%
2005-03-11 0 2.150 2.150 2.175 2.125 2.225 436,000 942,000 2.1606 0.732 0.732 0.741 0.724 0.758 1,280,580 0.7356 -2.27%
2005-03-10 0 2.200 2.200 2.250 2.200 2.300 192,000 430,900 2.2443 0.749 0.749 0.766 0.749 0.783 563,925 0.7641 -4.35%
2005-03-09 0 2.300 2.275 2.300 2.250 2.325 71,250 161,263 2.2633 0.783 0.775 0.783 0.766 0.792 209,269 0.7706 0.00%
2005-03-08 0 2.300 2.300 2.325 2.275 2.350 516,000 1,191,900 2.3099 0.783 0.783 0.792 0.775 0.800 1,515,548 0.7864 -1.08%
2005-03-07 0 2.325 2.300 2.350 2.275 2.325 387,400 891,345 2.3008 0.792 0.783 0.800 0.775 0.792 1,137,836 0.7834 3.33%
2005-03-04 0 2.250 2.250 2.275 2.250 2.375 268,000 618,850 2.3091 0.766 0.766 0.775 0.766 0.809 787,145 0.7862 -3.23%
2005-03-03 0 2.325 2.300 2.325 2.225 2.325 432,000 982,100 2.2734 0.792 0.783 0.792 0.758 0.792 1,268,831 0.7740 2.20%
2005-03-02 0 2.275 2.250 2.300 2.250 2.350 762,000 1,728,300 2.2681 0.775 0.766 0.783 0.766 0.800 2,238,077 0.7722 1.11%
2005-03-01 0 2.250 2.200 2.250 2.200 2.250 260,000 580,000 2.2308 0.766 0.749 0.766 0.749 0.766 763,648 0.7595 0.00%
2005-02-28 0 2.250 2.175 2.250 2.150 2.275 546,000 1,194,750 2.1882 0.766 0.741 0.766 0.732 0.775 1,603,662 0.7450 -1.10%
2005-02-25 0 2.275 2.250 2.300 2.250 2.350 440,000 1,023,200 2.3255 0.775 0.766 0.783 0.766 0.800 1,292,328 0.7917 -3.19%
2005-02-24 0 2.350 2.325 2.400 2.250 2.400 1,756,000 4,118,950 2.3456 0.800 0.792 0.817 0.766 0.817 5,157,564 0.7986 4.44%
2005-02-23 0 2.250 2.250 2.275 2.075 2.250 1,360,000 2,965,350 2.1804 0.766 0.766 0.775 0.706 0.766 3,994,469 0.7424 11.11%
2005-02-22 0 2.025 2.050 2.100 2.025 2.075 414,500 847,035 2.0435 0.689 0.698 0.715 0.689 0.706 1,217,432 0.6958 -1.22%
2005-02-21 0 2.050 2.050 2.100 2.000 2.050 668,000 1,347,850 2.0177 0.698 0.698 0.715 0.681 0.698 1,961,989 0.6870 2.50%
2005-02-18 0 2.000 2.000 2.025 2.000 2.000 80,000 160,000 2.0000 0.681 0.681 0.689 0.681 0.681 234,969 0.6809 -1.23%
2005-02-17 0 2.025 2.000 2.025 2.000 2.050 162,000 328,300 2.0265 0.689 0.681 0.689 0.681 0.698 475,812 0.6900 -2.41%
2005-02-16 0 2.075 2.075 2.100 2.025 2.075 544,000 1,112,550 2.0451 0.706 0.706 0.715 0.689 0.706 1,597,787 0.6963 2.47%
2005-02-15 0 2.025 2.025 2.050 2.025 2.075 512,000 1,041,750 2.0347 0.689 0.689 0.698 0.689 0.706 1,503,800 0.6927 -2.41%
2005-02-14 0 2.075 2.075 2.100 2.050 2.150 436,000 903,000 2.0711 0.706 0.706 0.715 0.698 0.732 1,280,580 0.7051 -1.19%
2005-02-08 0 2.100 2.075 2.100 2.100 2.175 214,000 456,900 2.1350 0.715 0.706 0.715 0.715 0.741 628,541 0.7269 0.00%
2005-02-07 0 2.100 2.075 2.100 2.000 2.100 574,327 1,174,121 2.0443 0.715 0.706 0.715 0.681 0.715 1,686,861 0.6960 3.70%
2005-02-04 0 2.025 2.000 2.025 1.990 2.050 434,000 873,850 2.0135 0.689 0.681 0.689 0.678 0.698 1,274,705 0.6855 -1.22%
2005-02-03 0 2.050 2.000 2.050 1.950 2.075 2,274,570 4,541,919 1.9968 0.698 0.681 0.698 0.664 0.706 6,680,661 0.6799 6.22%
2005-02-02 0 1.930 1.900 1.930 1.890 1.960 786,000 1,502,160 1.9111 0.657 0.647 0.657 0.643 0.667 2,308,568 0.6507 0.00%
2005-02-01 0 1.930 1.910 1.930 1.870 1.970 1,710,000 3,309,280 1.9353 0.657 0.650 0.657 0.637 0.671 5,022,457 0.6589 2.66%
2005-01-31 0 1.880 1.840 1.880 1.760 1.890 1,074,000 1,951,900 1.8174 0.640 0.626 0.640 0.599 0.643 3,154,455 0.6188 6.21%
2005-01-28 0 1.770 1.750 1.770 1.740 1.770 476,000 836,040 1.7564 0.603 0.596 0.603 0.592 0.603 1,398,064 0.5980 2.91%
2005-01-27 0 1.720 1.700 1.720 1.690 1.790 376,000 644,420 1.7139 0.586 0.579 0.586 0.575 0.609 1,104,353 0.5835 1.18%
2005-01-26 0 1.700 1.670 1.720 1.610 1.700 411,000 684,250 1.6648 0.579 0.569 0.586 0.548 0.579 1,207,152 0.5668 4.94%
2005-01-25 0 1.620 1.610 1.640 1.580 1.630 189,100 305,636 1.6163 0.552 0.548 0.558 0.538 0.555 555,407 0.5503 1.89%
2005-01-24 0 1.590 1.560 1.600 1.590 1.590 48,000 76,440 1.5925 0.541 0.531 0.545 0.541 0.541 140,981 0.5422 -0.62%
2005-01-21 0 1.600 1.570 1.650 1.580 1.600 32,000 50,800 1.5875 0.545 0.535 0.562 0.538 0.545 93,987 0.5405 0.63%
2005-01-20 0 1.590 1.550 1.610 1.560 1.600 88,000 139,480 1.5850 0.541 0.528 0.548 0.531 0.545 258,466 0.5396 -0.62%
2005-01-19 0 1.600 1.600 1.640 1.510 1.650 173,500 277,140 1.5973 0.545 0.545 0.558 0.514 0.562 509,588 0.5439 -3.03%
2005-01-18 0 1.650 1.640 1.680 1.620 1.650 182,000 296,760 1.6305 0.562 0.558 0.572 0.552 0.562 534,554 0.5552 1.23%
2005-01-17 0 1.630 1.630 1.640 1.610 1.630 62,600 101,782 1.6259 0.555 0.555 0.558 0.548 0.555 183,863 0.5536 0.00%
2005-01-14 0 1.630 1.580 1.640 1.550 1.630 346,000 560,980 1.6213 0.555 0.538 0.558 0.528 0.555 1,016,240 0.5520 5.84%
2005-01-13 0 1.540 1.540 1.580 1.530 1.530 2,000 3,060 1.5300 0.524 0.524 0.538 0.521 0.521 5,874 0.5209 -3.14%
2005-01-12 0 1.590 1.580 1.590 1.510 1.590 322,000 505,480 1.5698 0.541 0.538 0.541 0.514 0.541 945,749 0.5345 0.63%
2005-01-11 0 1.580 1.580 1.610 1.550 1.560 18,000 28,340 1.5744 0.538 0.538 0.548 0.528 0.531 52,868 0.5361 -1.86%
2005-01-10 0 1.610 1.600 1.610 1.550 1.610 94,000 146,640 1.5600 0.548 0.545 0.548 0.528 0.548 276,088 0.5311 1.26%
2005-01-07 0 1.590 1.580 1.590 1.550 1.590 75,000 116,600 1.5547 0.541 0.538 0.541 0.528 0.541 220,283 0.5293 0.00%
2005-01-06 0 1.590 1.580 1.590 1.580 1.590 70,000 110,900 1.5843 0.541 0.538 0.541 0.538 0.541 205,598 0.5394 0.63%
2005-01-05 0 1.580 1.580 1.590 1.550 1.600 476,000 745,060 1.5653 0.538 0.538 0.541 0.528 0.545 1,398,064 0.5329 -1.25%
2005-01-04 0 1.600 1.580 1.620 1.570 1.640 250,000 400,340 1.6014 0.545 0.538 0.552 0.535 0.558 734,277 0.5452 -2.44%
2005-01-03 0 1.640 1.590 1.640 1.560 1.640 90,000 145,000 1.6111 0.558 0.541 0.558 0.531 0.558 264,340 0.5485 1.23%
2004-12-31 0 1.620 1.570 1.620 1.640 1.640 10,000 16,400 1.6400 0.552 0.535 0.552 0.558 0.558 29,371 0.5584 -0.61%
2004-12-30 0 1.630 1.620 1.630 1.590 1.630 690,500 1,117,435 1.6183 0.555 0.552 0.555 0.541 0.555 2,028,074 0.5510 1.24%
2004-12-29 0 1.610 1.600 1.610 1.600 1.610 34,000 54,640 1.6071 0.548 0.545 0.548 0.545 0.548 99,862 0.5472 1.26%
2004-12-28 0 1.590 1.600 1.610 1.580 1.590 42,000 66,600 1.5857 0.541 0.545 0.548 0.538 0.541 123,359 0.5399 -1.24%
2004-12-24 0 1.610 1.610 1.620 1.570 1.580 104,000 164,020 1.5771 0.548 0.548 0.552 0.535 0.538 305,459 0.5370 0.00%
2004-12-23 0 1.610 1.590 1.610 1.600 1.610 20,000 32,140 1.6070 0.548 0.541 0.548 0.545 0.548 58,742 0.5471 0.00%
2004-12-22 0 1.610 1.610 1.620 1.610 1.610 220,000 354,200 1.6100 0.548 0.548 0.552 0.548 0.548 646,164 0.5482 0.00%
2004-12-21 0 1.610 1.600 1.610 1.600 1.620 92,000 148,680 1.6161 0.548 0.545 0.548 0.545 0.552 270,214 0.5502 0.00%
2004-12-20 0 1.610 1.610 1.630 1.600 1.620 33,500 53,705 1.6031 0.548 0.548 0.555 0.545 0.552 98,393 0.5458 0.00%
2004-12-17 0 1.610 1.600 1.610 1.610 1.620 380,800 616,628 1.6193 0.548 0.545 0.548 0.548 0.552 1,118,451 0.5513 0.62%
2004-12-16 0 1.600 1.600 1.610 1.600 1.620 102,000 165,080 1.6184 0.545 0.545 0.548 0.545 0.552 299,585 0.5510 -1.23%
2004-12-15 0 1.620 1.620 1.630 1.620 1.630 26,000 42,220 1.6238 0.552 0.552 0.555 0.552 0.555 76,365 0.5529 0.00%
2004-12-14 0 1.620 1.620 1.630 1.620 1.630 311,750 506,065 1.6233 0.552 0.552 0.555 0.552 0.555 915,644 0.5527 0.00%
2004-12-13 0 1.620 1.610 1.620 1.570 1.620 264,000 420,160 1.5915 0.552 0.548 0.552 0.535 0.552 775,397 0.5419 0.00%
2004-12-10 0 1.620 1.600 1.620 1.600 1.630 446,750 718,610 1.6085 0.552 0.545 0.552 0.545 0.555 1,312,154 0.5477 -0.61%
2004-12-09 0 1.630 1.600 1.630 1.800 1.800 4,000 7,200 1.8000 0.555 0.545 0.555 0.613 0.613 11,748 0.6128 2.52%
2004-12-08 0 1.590 1.590 1.620 1.590 1.600 498,000 795,340 1.5971 0.541 0.541 0.552 0.541 0.545 1,462,680 0.5438 -0.62%
2004-12-07 0 1.600 1.600 1.620 1.600 1.630 88,660 142,430 1.6065 0.545 0.545 0.552 0.545 0.555 260,404 0.5470 0.00%
2004-12-06 0 1.600 1.600 1.610 1.600 1.610 245,500 393,340 1.6022 0.545 0.545 0.548 0.545 0.548 721,060 0.5455 0.00%
2004-12-03 0 1.600 1.600 1.610 1.600 1.640 170,000 272,520 1.6031 0.545 0.545 0.548 0.545 0.558 499,309 0.5458 0.00%
2004-12-02 0 1.600 1.600 1.630 1.600 1.640 433,650 697,851 1.6092 0.545 0.545 0.555 0.545 0.558 1,273,677 0.5479 0.00%
2004-12-01 0 1.600 1.600 1.610 1.590 1.630 844,000 1,350,420 1.6000 0.545 0.545 0.548 0.541 0.555 2,478,920 0.5448 0.00%
2004-11-30 0 1.600 1.600 1.610 1.590 1.620 574,000 926,460 1.6140 0.545 0.545 0.548 0.541 0.552 1,685,901 0.5495 -1.23%
2004-11-29 0 1.620 1.580 1.620 1.620 1.640 48,000 78,240 1.6300 0.552 0.538 0.552 0.552 0.558 140,981 0.5550 3.85%
2004-11-26 0 1.560 1.550 1.570 1.560 1.600 293,250 463,093 1.5792 0.531 0.528 0.535 0.531 0.545 861,307 0.5377 -1.89%
2004-11-25 0 1.590 1.560 1.590 1.580 1.590 140,000 221,600 1.5829 0.541 0.531 0.541 0.538 0.541 411,195 0.5389 1.92%
2004-11-24 0 1.560 1.560 1.590 1.560 1.570 68,000 106,200 1.5618 0.531 0.531 0.541 0.531 0.535 199,723 0.5317 0.65%
2004-11-23 0 1.550 1.550 1.610 1.550 1.560 50,000 77,780 1.5556 0.528 0.528 0.548 0.528 0.531 146,855 0.5296 -0.64%
2004-11-22 0 1.560 1.550 1.600 1.560 1.570 60,000 93,620 1.5603 0.531 0.528 0.545 0.531 0.535 176,227 0.5312 -1.27%
2004-11-19 0 1.580 1.570 1.600 1.580 1.600 264,000 418,160 1.5839 0.538 0.535 0.545 0.538 0.545 775,397 0.5393 -1.86%
2004-11-18 0 1.610 1.580 1.610 1.570 1.610 380,000 603,700 1.5887 0.548 0.538 0.548 0.535 0.548 1,116,102 0.5409 3.21%
2004-11-17 0 1.560 1.560 1.580 1.560 1.600 22,000 34,400 1.5636 0.531 0.531 0.538 0.531 0.545 64,616 0.5324 0.00%
2004-11-16 0 1.560 1.550 1.560 1.560 1.570 104,000 163,120 1.5685 0.531 0.528 0.531 0.531 0.535 305,459 0.5340 -0.64%
2004-11-15 0 1.570 1.560 1.570 1.560 1.590 412,000 651,260 1.5807 0.535 0.531 0.535 0.531 0.541 1,210,089 0.5382 0.64%
2004-11-12 0 1.560 1.530 1.560 1.530 1.640 162,500 254,020 1.5632 0.531 0.521 0.531 0.521 0.558 477,280 0.5322 0.00%
2004-11-11 0 1.560 1.550 1.560 1.540 1.640 373,250 586,314 1.5708 0.531 0.528 0.531 0.524 0.558 1,096,276 0.5348 -0.64%
2004-11-10 0 1.570 1.570 1.600 1.500 1.650 933,100 1,476,766 1.5826 0.535 0.535 0.545 0.511 0.562 2,740,617 0.5388 6.08%
2004-11-09 0 1.480 1.480 1.500 1.410 1.500 1,530,000 2,216,560 1.4487 0.504 0.504 0.511 0.480 0.511 4,493,777 0.4933 4.96%
2004-11-08 0 1.410 1.410 1.420 1.400 1.430 192,000 272,280 1.4181 0.480 0.480 0.483 0.477 0.487 563,925 0.4828 -0.70%
2004-11-05 0 1.420 1.390 1.420 1.400 1.450 874,000 1,247,100 1.4269 0.483 0.473 0.483 0.477 0.494 2,567,034 0.4858 0.00%
2004-11-04 0 1.420 1.390 1.420 1.390 1.420 347,000 490,314 1.4130 0.483 0.473 0.483 0.473 0.483 1,019,177 0.4811 0.00%
2004-11-03 0 1.420 1.410 1.420 1.400 1.430 86,000 122,100 1.4198 0.483 0.480 0.483 0.477 0.487 252,591 0.4834 2.90%
2004-11-02 0 1.380 1.380 1.400 1.360 1.400 240,000 334,060 1.3919 0.470 0.470 0.477 0.463 0.477 704,906 0.4739 1.47%
2004-11-01 0 1.360 1.360 1.400 1.350 1.360 104,000 141,060 1.3563 0.463 0.463 0.477 0.460 0.463 305,459 0.4618 0.00%
2004-10-29 0 1.360 1.320 1.360 1.320 1.380 224,000 302,400 1.3500 0.463 0.449 0.463 0.449 0.470 657,912 0.4596 -2.86%
2004-10-28 0 1.400 1.390 1.400 1.390 1.420 154,000 215,740 1.4009 0.477 0.473 0.477 0.473 0.483 452,315 0.4770 0.72%
2004-10-27 0 1.390 1.370 1.400 1.390 1.390 26,000 36,140 1.3900 0.473 0.466 0.477 0.473 0.473 76,365 0.4733 0.00%
2004-10-26 0 1.390 1.380 1.400 1.360 1.400 56,000 77,140 1.3775 0.473 0.470 0.477 0.463 0.477 164,478 0.4690 -0.71%
2004-10-25 0 1.400 1.360 1.400 1.360 1.400 162,000 223,300 1.3784 0.477 0.463 0.477 0.463 0.477 475,812 0.4693 0.00%
2004-10-21 0 1.400 1.400 1.420 1.360 1.420 194,000 268,580 1.3844 0.477 0.477 0.483 0.463 0.483 569,799 0.4714 -1.41%
2004-10-20 0 1.420 1.400 1.420 1.390 1.420 184,000 259,380 1.4097 0.483 0.477 0.483 0.473 0.483 540,428 0.4800 0.00%
2004-10-19 0 1.420 1.420 1.460 1.400 1.430 288,000 407,440 1.4147 0.483 0.483 0.497 0.477 0.487 845,887 0.4817 0.00%
2004-10-18 0 1.420 1.420 1.450 1.420 1.460 268,000 386,280 1.4413 0.483 0.483 0.494 0.483 0.497 787,145 0.4907 2.16%
2004-10-15 0 1.390 1.390 1.420 1.390 1.440 366,000 514,280 1.4051 0.473 0.473 0.483 0.473 0.490 1,074,982 0.4784 -3.47%
2004-10-14 0 1.440 1.420 1.480 1.350 1.450 362,000 506,320 1.3987 0.490 0.483 0.504 0.460 0.494 1,063,234 0.4762 6.67%
2004-10-13 0 1.350 1.340 1.350 1.340 1.360 230,000 310,620 1.3505 0.460 0.456 0.460 0.456 0.463 675,535 0.4598 0.00%
2004-10-12 0 1.350 1.350 1.360 1.350 1.370 290,000 393,000 1.3552 0.460 0.460 0.463 0.460 0.466 851,762 0.4614 -0.74%
2004-10-11 0 1.360 1.350 1.370 1.350 1.360 170,000 230,480 1.3558 0.463 0.460 0.466 0.460 0.463 499,309 0.4616 4.62%
2004-10-08 0 1.300 1.300 1.330 1.300 1.380 194,000 253,340 1.3059 0.443 0.443 0.453 0.443 0.470 569,799 0.4446 0.00%
2004-10-07 0 1.300 1.300 1.330 1.250 1.320 72,000 92,160 1.2800 0.443 0.443 0.453 0.426 0.449 211,472 0.4358 0.00%
2004-10-06 0 1.300 1.280 1.300 1.300 1.370 224,000 301,720 1.3470 0.443 0.436 0.443 0.443 0.466 657,912 0.4586 -3.70%
2004-10-05 0 1.350 1.330 1.350 1.310 1.360 608,000 819,880 1.3485 0.460 0.453 0.460 0.446 0.463 1,785,762 0.4591 3.85%
2004-10-04 0 1.300 1.300 1.320 1.270 1.300 308,000 397,660 1.2911 0.443 0.443 0.449 0.432 0.443 904,630 0.4396 3.17%
2004-09-30 0 1.260 1.250 1.260 1.250 1.260 278,000 348,860 1.2549 0.429 0.426 0.429 0.426 0.429 816,516 0.4273 0.80%
2004-09-28 0 1.250 1.240 1.260 1.250 1.260 184,000 230,840 1.2546 0.426 0.422 0.429 0.426 0.429 540,428 0.4271 -0.79%
2004-09-27 0 1.260 1.260 1.270 1.260 1.270 94,000 119,280 1.2689 0.429 0.429 0.432 0.429 0.432 276,088 0.4320 2.44%
2004-09-24 0 1.230 1.220 1.240 1.230 1.260 112,000 138,520 1.2368 0.419 0.415 0.422 0.419 0.429 328,956 0.4211 -2.38%
2004-09-23 0 1.260 1.250 1.270 1.260 1.270 170,000 215,600 1.2682 0.429 0.426 0.432 0.429 0.432 499,309 0.4318 -0.79%
2004-09-22 0 1.270 1.270 1.280 1.260 1.290 476,000 608,160 1.2776 0.432 0.432 0.436 0.429 0.439 1,398,064 0.4350 0.79%
2004-09-21 0 1.260 1.260 1.270 1.230 1.260 68,000 85,320 1.2547 0.429 0.429 0.432 0.419 0.429 199,723 0.4272 2.44%
2004-09-20 0 1.230 1.230 1.260 1.230 1.250 82,000 101,560 1.2385 0.419 0.419 0.429 0.419 0.426 240,843 0.4217 0.82%
2004-09-17 0 1.220 1.210 1.240 1.220 1.240 78,000 95,480 1.2241 0.415 0.412 0.422 0.415 0.422 229,095 0.4168 0.00%
2004-09-16 0 1.220 1.220 1.240 1.220 1.220 30,000 36,600 1.2200 0.415 0.415 0.422 0.415 0.415 88,113 0.4154 0.00%
2004-09-15 0 1.220 1.220 1.240 1.220 1.230 130,000 158,700 1.2208 0.415 0.415 0.422 0.415 0.419 381,824 0.4156 0.00%
2004-09-14 0 1.220 1.220 1.230 1.200 1.220 228,000 277,760 1.2182 0.415 0.415 0.419 0.409 0.415 669,661 0.4148 2.52%
2004-09-13 0 1.190 1.180 1.200 1.160 1.240 172,000 205,120 1.1926 0.405 0.402 0.409 0.395 0.422 505,183 0.4060 2.59%
2004-09-10 0 1.160 1.160 1.200 1.160 1.200 44,000 51,600 1.1727 0.395 0.395 0.409 0.395 0.409 129,233 0.3993 -3.33%
2004-09-09 0 1.200 1.160 1.200 1.200 1.200 36,000 43,200 1.2000 0.409 0.395 0.409 0.409 0.409 105,736 0.4086 0.00%
2004-09-08 0 1.200 1.160 1.200 1.200 1.200 80,000 96,000 1.2000 0.409 0.395 0.409 0.409 0.409 234,969 0.4086 1.69%
2004-09-07 0 1.180 1.180 1.200 1.150 1.160 182,000 210,600 1.1571 0.402 0.402 0.409 0.392 0.395 534,554 0.3940 3.51%
2004-09-06 0 1.140 1.140 1.160 1.140 1.150 36,000 41,240 1.1456 0.388 0.388 0.395 0.388 0.392 105,736 0.3900 -0.87%
2004-09-03 0 1.150 1.150 1.200 1.150 1.160 20,000 23,060 1.1530 0.392 0.392 0.409 0.392 0.395 58,742 0.3926 0.00%
2004-09-02 0 1.150 1.150 1.170 1.150 1.200 164,000 189,780 1.1572 0.392 0.392 0.398 0.392 0.409 481,686 0.3940 -3.36%
2004-09-01 0 1.190 1.170 1.190 1.120 1.240 406,000 475,060 1.1701 0.405 0.398 0.405 0.381 0.422 1,192,466 0.3984 6.25%
2004-08-31 0 1.120 1.120 1.160 1.110 1.290 824,000 978,680 1.1877 0.381 0.381 0.395 0.378 0.439 2,420,178 0.4044 -11.11%
2004-08-30 0 1.260 1.260 1.300 1.260 1.310 576,000 738,160 1.2815 0.429 0.429 0.443 0.429 0.446 1,691,775 0.4363 -2.33%
2004-08-27 0 1.290 1.280 1.320 1.280 1.330 478,250 625,080 1.3070 0.439 0.436 0.449 0.436 0.453 1,404,673 0.4450 0.00%
2004-08-26 0 1.290 1.290 1.310 1.230 1.280 300,000 376,500 1.2550 0.439 0.439 0.446 0.419 0.436 881,133 0.4273 4.88%
2004-08-25 0 1.230 1.170 1.230 1.190 1.230 162,000 193,180 1.1925 0.419 0.398 0.419 0.405 0.419 475,812 0.4060 5.13%
2004-08-24 0 1.170 1.170 1.220 1.170 1.220 20,000 24,200 1.2100 0.398 0.398 0.415 0.398 0.415 58,742 0.4120 -0.85%
2004-08-23 0 1.180 1.170 1.200 1.170 1.200 110,000 130,660 1.1878 0.402 0.398 0.409 0.398 0.409 323,082 0.4044 0.85%
2004-08-20 0 1.170 1.160 1.170 1.170 1.170 90,000 105,780 1.1753 0.398 0.395 0.398 0.398 0.398 264,340 0.4002 0.00%
2004-08-19 0 1.170 1.170 1.230 1.170 1.170 50,000 58,500 1.1700 0.398 0.398 0.419 0.398 0.398 146,855 0.3984 0.00%
2004-08-18 0 1.170 1.120 1.200 1.150 1.170 30,000 34,700 1.1567 0.398 0.381 0.409 0.392 0.398 88,113 0.3938 3.54%
2004-08-17 0 1.130 1.130 1.180 - - 0 0 - 0.385 0.385 0.402 - - 0 - 0.89%
2004-08-16 0 1.120 1.120 1.150 1.120 1.150 124,000 139,600 1.1258 0.381 0.381 0.392 0.381 0.392 364,202 0.3833 -2.61%
2004-08-13 0 1.150 1.130 1.150 - - 0 0 - 0.392 0.385 0.392 - - 0 - -1.71%
2004-08-12 0 1.170 1.170 1.190 1.150 1.170 38,000 43,940 1.1563 0.398 0.398 0.405 0.392 0.398 111,610 0.3937 1.74%
2004-08-11 0 1.150 1.140 1.150 1.150 1.150 40,000 46,000 1.1500 0.392 0.388 0.392 0.392 0.392 117,484 0.3915 0.00%
2004-08-10 0 1.150 1.140 1.200 1.140 1.180 50,000 57,480 1.1496 0.392 0.388 0.409 0.388 0.402 146,855 0.3914 0.00%
2004-08-09 0 1.150 1.150 1.260 1.150 1.190 466,000 545,800 1.1712 0.392 0.392 0.429 0.392 0.405 1,368,693 0.3988 -3.36%
2004-08-06 0 1.190 1.170 1.190 1.170 1.190 564,000 667,920 1.1843 0.405 0.398 0.405 0.398 0.405 1,656,530 0.4032 0.00%
2004-08-05 0 1.190 1.180 1.190 1.130 1.200 1,126,000 1,303,880 1.1580 0.405 0.402 0.405 0.385 0.409 3,307,185 0.3943 1.71%
2004-08-04 0 1.170 1.170 1.180 1.150 1.180 440,000 513,200 1.1664 0.398 0.398 0.402 0.392 0.402 1,292,328 0.3971 0.86%
2004-08-03 0 1.160 1.140 1.170 1.130 1.160 294,000 338,580 1.1516 0.395 0.388 0.398 0.385 0.395 863,510 0.3921 0.87%
2004-08-02 0 1.150 1.140 1.160 1.150 1.180 248,000 285,600 1.1516 0.392 0.388 0.395 0.392 0.402 728,403 0.3921 -2.54%
2004-07-30 0 1.180 1.170 1.200 1.170 1.180 730,000 859,700 1.1777 0.402 0.398 0.409 0.398 0.402 2,144,090 0.4010 -1.67%
2004-07-29 0 1.200 1.180 1.220 1.180 1.220 678,000 808,080 1.1919 0.409 0.402 0.415 0.402 0.415 1,991,360 0.4058 -3.23%
2004-07-28 0 1.240 1.220 1.240 1.230 1.250 230,000 284,860 1.2385 0.422 0.415 0.422 0.419 0.426 675,535 0.4217 0.81%
2004-07-27 0 1.230 1.210 1.240 1.200 1.230 480,000 579,940 1.2082 0.419 0.412 0.422 0.409 0.419 1,409,812 0.4114 1.65%
2004-07-26 0 1.210 1.210 1.230 1.210 1.220 220,000 266,600 1.2118 0.412 0.412 0.419 0.412 0.415 646,164 0.4126 -3.20%
2004-07-23 0 1.250 1.220 1.250 1.200 1.260 948,000 1,163,040 1.2268 0.426 0.415 0.426 0.409 0.429 2,784,380 0.4177 -0.79%
2004-07-22 0 1.260 1.240 1.260 1.240 1.260 182,000 227,340 1.2491 0.429 0.422 0.429 0.422 0.429 534,554 0.4253 -0.79%
2004-07-21 0 1.270 1.240 1.280 1.220 1.270 260,000 323,120 1.2428 0.432 0.422 0.436 0.415 0.432 763,648 0.4231 4.10%
2004-07-20 0 1.220 1.210 1.220 1.210 1.270 622,000 759,380 1.2209 0.415 0.412 0.415 0.412 0.432 1,826,882 0.4157 -1.61%
2004-07-19 0 1.240 1.220 1.240 1.230 1.300 158,000 196,900 1.2462 0.422 0.415 0.422 0.419 0.443 464,063 0.4243 -0.80%
2004-07-16 0 1.250 1.210 1.300 1.250 1.300 104,000 131,360 1.2631 0.426 0.412 0.443 0.426 0.443 305,459 0.4300 -3.85%
2004-07-15 0 1.300 1.260 1.300 1.300 1.300 70,000 91,000 1.3000 0.443 0.429 0.443 0.443 0.443 205,598 0.4426 -1.52%
2004-07-14 0 1.320 1.260 1.320 1.270 1.330 256,000 334,980 1.3085 0.449 0.429 0.449 0.432 0.453 751,900 0.4455 1.54%
2004-07-13 0 1.300 1.280 1.360 1.280 1.300 240,000 308,000 1.2833 0.443 0.436 0.463 0.436 0.443 704,906 0.4369 2.36%
2004-07-12 0 1.270 1.260 1.290 1.270 1.300 98,000 126,080 1.2865 0.432 0.429 0.439 0.432 0.443 287,837 0.4380 -0.78%
2004-07-09 0 1.280 1.280 1.300 1.270 1.300 112,000 143,540 1.2816 0.436 0.436 0.443 0.432 0.443 328,956 0.4363 1.59%
2004-07-08 0 1.260 1.260 1.300 1.260 1.310 357,500 462,085 1.2925 0.429 0.429 0.443 0.429 0.446 1,050,017 0.4401 -3.82%
2004-07-07 0 1.310 1.290 1.310 1.300 1.340 260,000 342,520 1.3174 0.446 0.439 0.446 0.443 0.456 763,648 0.4485 -1.50%
2004-07-06 0 1.330 1.310 1.340 1.330 1.360 744,000 995,960 1.3387 0.453 0.446 0.456 0.453 0.463 2,185,209 0.4558 0.00%
2004-07-05 0 1.330 1.310 1.330 1.310 1.350 90,000 118,900 1.3211 0.453 0.446 0.453 0.446 0.460 264,340 0.4498 -2.21%
2004-07-02 0 1.360 1.330 1.360 1.320 1.400 65,500 89,600 1.3679 0.463 0.453 0.463 0.449 0.477 192,381 0.4657 2.26%
2004-06-30 0 1.330 1.300 1.360 1.290 1.360 220,000 292,020 1.3274 0.453 0.443 0.463 0.439 0.463 646,164 0.4519 -1.48%
2004-06-29 0 1.350 1.310 1.350 1.310 1.370 128,000 172,840 1.3503 0.460 0.446 0.460 0.446 0.466 375,950 0.4597 3.05%
2004-06-28 0 1.310 1.310 1.350 1.290 1.290 10,000 12,900 1.2900 0.446 0.446 0.460 0.439 0.439 29,371 0.4392 -4.38%
2004-06-25 0 1.370 1.340 1.370 1.370 1.370 88,000 120,560 1.3700 0.466 0.456 0.466 0.466 0.466 258,466 0.4664 0.74%
2004-06-24 0 1.360 1.310 1.360 1.360 1.360 14,000 19,040 1.3600 0.463 0.446 0.463 0.463 0.463 41,120 0.4630 0.00%
2004-06-23 0 1.360 1.330 1.370 1.310 1.390 28,008 37,990 1.3564 0.463 0.453 0.466 0.446 0.473 82,263 0.4618 3.82%
2004-06-21 0 1.310 1.310 1.380 1.300 1.400 50,758 67,235 1.3246 0.446 0.446 0.470 0.443 0.477 149,082 0.4510 -5.76%
2004-06-18 0 1.390 1.390 1.400 1.330 1.390 26,000 34,980 1.3454 0.473 0.473 0.477 0.453 0.473 76,365 0.4581 4.51%
2004-06-17 0 1.330 1.330 1.370 1.330 1.410 266,000 367,480 1.3815 0.453 0.453 0.466 0.453 0.480 781,271 0.4704 -5.67%
2004-06-16 0 1.410 1.380 1.430 1.380 1.410 400,000 561,200 1.4030 0.480 0.470 0.487 0.470 0.480 1,174,844 0.4777 2.17%
2004-06-15 0 1.380 1.380 1.400 1.290 1.360 20,000 26,140 1.3070 0.470 0.470 0.477 0.439 0.463 58,742 0.4450 0.73%
2004-06-14 0 1.370 1.370 1.400 1.370 1.420 306,000 429,800 1.4046 0.466 0.466 0.477 0.466 0.483 898,755 0.4782 -3.52%
2004-06-11 0 1.420 1.420 1.460 1.400 1.410 102,000 143,700 1.4088 0.483 0.483 0.497 0.477 0.480 299,585 0.4797 1.43%
2004-06-10 0 1.400 1.390 1.410 1.400 1.430 200,000 284,880 1.4244 0.477 0.473 0.480 0.477 0.487 587,422 0.4850 -2.78%
2004-06-09 0 1.440 1.380 1.490 1.350 1.440 844,820 1,169,091 1.3838 0.490 0.470 0.507 0.460 0.490 2,481,329 0.4712 2.13%
2004-06-08 0 1.410 1.400 1.410 1.410 1.450 676,000 967,380 1.4310 0.480 0.477 0.480 0.480 0.494 1,985,486 0.4872 -2.08%
2004-06-07 0 1.440 1.420 1.450 1.410 1.500 612,000 893,620 1.4602 0.490 0.483 0.494 0.480 0.511 1,797,511 0.4971 -2.04%
2004-06-04 0 1.470 1.460 1.480 1.470 1.480 760,000 1,118,500 1.4717 0.500 0.497 0.504 0.500 0.504 2,232,203 0.5011 -0.68%
2004-06-03 0 1.480 1.450 1.480 1.440 1.490 1,156,000 1,694,980 1.4662 0.504 0.494 0.504 0.490 0.507 3,395,298 0.4992 -1.99%
2004-06-02 0 1.510 1.490 1.510 1.490 1.530 1,136,000 1,710,720 1.5059 0.514 0.507 0.514 0.507 0.521 3,336,556 0.5127 1.34%
2004-06-01 0 1.490 1.460 1.490 1.470 1.560 1,046,000 1,579,720 1.5102 0.507 0.497 0.507 0.500 0.531 3,072,216 0.5142 -4.49%
2004-05-31 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.531 - - - - 0 - 0.00%
2004-05-27 0 1.560 1.540 1.560 1.530 1.590 1,388,000 2,152,860 1.5511 0.531 0.524 0.531 0.521 0.541 4,076,708 0.5281 1.96%
2004-05-25 0 1.530 1.510 1.530 1.510 1.540 1,180,000 1,787,840 1.5151 0.521 0.514 0.521 0.514 0.524 3,465,789 0.5159 1.32%
2004-05-24 0 1.510 1.490 1.510 1.490 1.550 928,000 1,406,120 1.5152 0.514 0.507 0.514 0.507 0.528 2,725,637 0.5159 0.00%
2004-05-21 0 1.510 1.470 1.500 1.430 1.510 1,174,000 1,746,820 1.4879 0.514 0.500 0.511 0.487 0.514 3,448,166 0.5066 4.14%
2004-05-20 0 1.450 1.400 1.450 1.400 1.460 192,000 278,580 1.4509 0.494 0.477 0.494 0.477 0.497 563,925 0.4940 -0.68%
2004-05-19 0 1.460 1.440 1.470 1.450 1.470 276,000 403,220 1.4609 0.497 0.490 0.500 0.494 0.500 810,642 0.4974 0.69%
2004-05-18 0 1.450 1.400 1.450 1.400 1.450 418,000 591,120 1.4142 0.494 0.477 0.494 0.477 0.494 1,227,712 0.4815 2.84%
2004-05-17 0 1.410 1.350 1.400 1.360 1.450 280,000 387,100 1.3825 0.480 0.460 0.477 0.463 0.494 822,391 0.4707 -2.08%
2004-05-14 0 1.440 1.360 1.440 1.400 1.480 768,000 1,084,500 1.4121 0.490 0.463 0.490 0.477 0.504 2,255,700 0.4808 -4.00%
2004-05-13 0 1.500 1.460 1.500 1.470 1.520 1,202,000 1,779,420 1.4804 0.511 0.497 0.511 0.500 0.518 3,530,405 0.5040 -1.32%
2004-05-12 0 1.520 1.510 1.520 1.510 1.560 1,558,000 2,390,700 1.5345 0.518 0.514 0.518 0.514 0.531 4,576,016 0.5224 0.66%
2004-05-11 0 1.510 1.510 1.520 1.500 1.520 196,000 294,960 1.5049 0.514 0.514 0.518 0.511 0.518 575,673 0.5124 -0.66%
2004-05-10 0 1.520 1.510 1.520 1.510 1.590 1,180,000 1,815,700 1.5387 0.518 0.514 0.518 0.514 0.541 3,465,789 0.5239 -3.18%
2004-05-07 0 1.570 1.560 1.570 1.560 1.580 1,598,000 2,512,380 1.5722 0.535 0.531 0.535 0.531 0.538 4,693,501 0.5353 -1.87%
2004-05-06 0 1.600 1.590 1.610 1.560 1.610 1,444,000 2,297,280 1.5909 0.545 0.541 0.548 0.531 0.548 4,241,186 0.5417 2.56%
2004-05-05 0 1.560 1.550 1.560 1.480 1.570 2,380,000 3,628,900 1.5247 0.531 0.528 0.531 0.504 0.535 6,990,320 0.5191 4.70%
2004-05-04 0 1.490 1.490 1.600 1.460 1.550 404,000 599,320 1.4835 0.507 0.507 0.545 0.497 0.528 1,186,592 0.5051 2.76%
2004-05-03 0 1.450 1.450 1.460 1.440 1.470 488,000 707,260 1.4493 0.494 0.494 0.497 0.490 0.500 1,433,309 0.4934 -1.36%
2004-04-30 0 1.470 1.460 1.470 1.450 1.470 612,000 892,260 1.4579 0.500 0.497 0.500 0.494 0.500 1,797,511 0.4964 -1.34%
2004-04-29 0 1.490 1.480 1.500 1.430 1.500 2,244,000 3,255,020 1.4505 0.507 0.504 0.511 0.487 0.511 6,590,873 0.4939 1.36%
2004-04-28 0 1.470 1.470 1.490 1.470 1.490 1,600,000 2,366,440 1.4790 0.500 0.500 0.507 0.500 0.507 4,699,375 0.5036 -1.34%
2004-04-27 0 1.490 1.480 1.490 1.470 1.500 1,372,000 2,033,000 1.4818 0.507 0.504 0.507 0.500 0.511 4,029,714 0.5045 -0.67%
2004-04-26 0 1.500 1.490 1.520 1.500 1.550 458,000 695,800 1.5192 0.511 0.507 0.518 0.511 0.528 1,345,196 0.5172 -1.96%
2004-04-23 0 1.530 1.500 1.540 1.470 1.530 346,000 520,600 1.5046 0.521 0.511 0.524 0.500 0.521 1,016,240 0.5123 2.00%
2004-04-22 0 1.500 1.490 1.500 1.490 1.510 720,000 1,081,280 1.5018 0.511 0.507 0.511 0.507 0.514 2,114,719 0.5113 -0.66%
2004-04-21 0 1.510 1.490 1.510 1.500 1.580 866,000 1,329,700 1.5355 0.514 0.507 0.514 0.511 0.538 2,543,537 0.5228 -5.03%
2004-04-20 0 1.590 1.590 1.600 1.590 1.650 4,064,000 6,596,100 1.6231 0.541 0.541 0.545 0.541 0.562 11,936,412 0.5526 -1.24%
2004-04-19 0 1.610 1.610 1.620 1.540 1.660 1,894,000 3,042,760 1.6065 0.548 0.548 0.552 0.524 0.565 5,562,885 0.5470 3.21%
2004-04-16 0 1.560 1.560 1.570 1.450 1.560 3,834,000 5,751,440 1.5001 0.531 0.531 0.535 0.494 0.531 11,260,877 0.5107 4.00%
2004-04-15 0 1.500 1.510 1.520 1.450 1.700 3,486,000 5,324,700 1.5275 0.511 0.514 0.518 0.494 0.579 10,238,763 0.5201 -12.28%
2004-04-14 0 1.710 1.690 1.710 1.700 1.760 844,000 1,463,500 1.7340 0.582 0.575 0.582 0.579 0.599 2,478,920 0.5904 -2.84%
2004-04-13 0 1.760 1.750 1.760 1.750 1.790 1,588,000 2,803,380 1.7654 0.599 0.596 0.599 0.596 0.609 4,664,130 0.6011 0.00%
2004-04-08 0 1.760 1.760 1.770 1.760 1.770 1,100,000 1,938,120 1.7619 0.599 0.599 0.603 0.599 0.603 3,230,820 0.5999 0.00%
2004-04-07 0 1.760 1.750 1.760 1.730 1.760 760,250 1,331,248 1.7511 0.599 0.596 0.599 0.589 0.599 2,232,937 0.5962 2.33%
2004-04-06 0 1.720 1.720 1.730 1.710 1.740 2,010,000 3,474,240 1.7285 0.586 0.586 0.589 0.582 0.592 5,903,590 0.5885 1.18%
2004-04-02 0 1.700 1.690 1.710 1.670 1.700 3,348,000 5,654,660 1.6890 0.579 0.575 0.582 0.569 0.579 9,833,442 0.5750 2.41%
2004-04-01 0 1.660 1.660 1.670 1.660 1.690 110,000 184,400 1.6764 0.565 0.565 0.569 0.565 0.575 323,082 0.5708 -1.19%
2004-03-31 0 1.680 1.660 1.690 1.660 1.700 166,000 278,400 1.6771 0.572 0.565 0.575 0.565 0.579 487,560 0.5710 0.00%
2004-03-30 0 1.680 1.660 1.670 1.650 1.710 1,812,000 3,035,500 1.6752 0.572 0.565 0.569 0.562 0.582 5,322,042 0.5704 1.20%
2004-03-29 0 1.660 1.640 1.670 1.620 1.660 840,000 1,373,340 1.6349 0.565 0.558 0.569 0.552 0.565 2,467,172 0.5566 1.84%
2004-03-26 0 1.630 1.620 1.650 1.630 1.720 1,294,000 2,149,760 1.6613 0.555 0.552 0.562 0.555 0.586 3,800,619 0.5656 -5.23%
2004-03-25 0 1.720 1.710 1.720 1.700 1.720 1,086,000 1,849,220 1.7028 0.586 0.582 0.586 0.579 0.586 3,189,701 0.5797 -0.58%
2004-03-24 0 1.730 1.720 1.730 1.700 1.730 878,000 1,503,700 1.7126 0.589 0.586 0.589 0.579 0.589 2,578,782 0.5831 1.17%
2004-03-23 0 1.710 1.690 1.710 1.680 1.720 1,900,000 3,221,380 1.6955 0.582 0.575 0.582 0.572 0.586 5,580,508 0.5773 -0.58%
2004-03-22 0 1.720 1.720 1.730 1.710 1.750 530,000 914,980 1.7264 0.586 0.586 0.589 0.582 0.596 1,556,668 0.5878 -1.71%
2004-03-19 0 1.750 1.740 1.750 1.730 1.780 1,380,150 2,405,775 1.7431 0.596 0.592 0.596 0.589 0.606 4,053,651 0.5935 0.00%
2004-03-18 0 1.750 1.740 1.750 1.730 1.760 1,166,000 2,032,100 1.7428 0.596 0.592 0.596 0.589 0.599 3,424,669 0.5934 0.00%
2004-03-17 0 1.750 1.740 1.750 1.740 1.790 1,390,000 2,440,340 1.7556 0.596 0.592 0.596 0.592 0.609 4,082,582 0.5977 -2.78%
2004-03-16 0 1.800 1.760 1.800 1.760 1.800 656,000 1,162,620 1.7723 0.613 0.599 0.613 0.599 0.613 1,926,744 0.6034 0.00%
2004-03-15 0 1.800 1.770 1.800 1.760 1.820 2,682,000 4,808,840 1.7930 0.613 0.603 0.613 0.599 0.620 7,877,327 0.6105 2.27%
2004-03-12 0 1.760 1.750 1.760 1.730 1.770 737,300 1,286,777 1.7453 0.599 0.596 0.599 0.589 0.603 2,165,531 0.5942 -0.56%
2004-03-11 0 1.770 1.760 1.770 1.760 1.790 852,000 1,507,440 1.7693 0.603 0.599 0.603 0.599 0.609 2,502,417 0.6024 -1.12%
2004-03-10 0 1.790 1.780 1.790 1.730 1.800 614,000 1,080,480 1.7597 0.609 0.606 0.609 0.589 0.613 1,803,385 0.5991 2.29%
2004-03-09 0 1.750 1.740 1.750 1.740 1.820 1,436,000 2,531,580 1.7629 0.596 0.592 0.596 0.592 0.620 4,217,689 0.6002 -1.69%
2004-03-08 0 1.780 1.770 1.780 1.770 1.840 1,846,000 3,293,380 1.7841 0.606 0.603 0.606 0.603 0.626 5,421,904 0.6074 0.00%
2004-03-05 0 1.780 1.770 1.780 1.770 1.790 1,492,000 2,647,860 1.7747 0.606 0.603 0.606 0.603 0.609 4,382,167 0.6042 1.14%
2004-03-04 0 1.760 1.750 1.770 1.740 1.760 2,032,000 3,552,140 1.7481 0.599 0.596 0.603 0.592 0.599 5,968,206 0.5952 1.15%
2004-03-03 0 1.740 1.740 1.750 1.720 1.760 3,010,000 5,207,300 1.7300 0.592 0.592 0.596 0.586 0.599 8,840,699 0.5890 0.00%
2004-03-02 0 1.740 1.720 1.740 1.720 1.750 2,031,000 3,515,820 1.7311 0.592 0.586 0.592 0.586 0.596 5,965,269 0.5894 0.58%
2004-03-01 0 1.730 1.710 1.730 1.700 1.750 3,432,000 5,918,920 1.7246 0.589 0.582 0.589 0.579 0.596 10,080,159 0.5872 -0.57%
2004-02-27 0 1.740 1.720 1.740 1.710 1.740 1,646,000 2,841,620 1.7264 0.592 0.586 0.592 0.582 0.592 4,834,482 0.5878 2.35%
2004-02-26 0 1.700 1.670 1.700 1.680 1.730 1,849,525 3,154,936 1.7058 0.579 0.569 0.579 0.572 0.589 5,432,257 0.5808 0.00%
2004-02-25 0 1.700 1.680 1.700 1.670 1.710 1,192,000 2,014,320 1.6899 0.579 0.572 0.579 0.569 0.582 3,501,034 0.5753 1.19%
2004-02-24 0 1.680 1.680 1.690 1.680 1.700 372,000 625,060 1.6803 0.572 0.572 0.575 0.572 0.579 1,092,605 0.5721 0.00%
2004-02-23 0 1.680 1.660 1.680 1.660 1.690 830,000 1,391,080 1.6760 0.572 0.565 0.572 0.565 0.575 2,437,801 0.5706 -0.59%
2004-02-20 0 1.690 1.670 1.690 1.680 1.730 872,000 1,473,240 1.6895 0.575 0.569 0.575 0.572 0.589 2,561,159 0.5752 -2.31%
2004-02-19 0 1.730 1.690 1.730 1.700 1.790 1,262,000 2,187,040 1.7330 0.589 0.575 0.589 0.579 0.609 3,706,632 0.5900 -1.70%
2004-02-18 0 1.760 1.750 1.760 1.740 1.790 1,460,000 2,575,260 1.7639 0.599 0.596 0.599 0.592 0.609 4,288,180 0.6005 0.00%
2004-02-17 0 1.760 1.750 1.760 1.750 1.800 2,528,000 4,473,920 1.7697 0.599 0.596 0.599 0.596 0.613 7,425,012 0.6025 0.57%
2004-02-16 0 1.750 1.750 1.770 1.720 1.780 2,068,000 3,647,700 1.7639 0.596 0.596 0.603 0.586 0.606 6,073,942 0.6005 0.57%
2004-02-13 0 1.740 1.740 1.750 1.720 1.760 700,000 1,219,900 1.7427 0.592 0.592 0.596 0.586 0.599 2,055,977 0.5933 1.16%
2004-02-12 0 1.720 1.700 1.720 1.700 1.850 3,032,000 5,317,160 1.7537 0.586 0.579 0.586 0.579 0.630 8,905,315 0.5971 -6.01%
2004-02-11 0 1.830 1.820 1.830 1.800 1.840 2,374,400 4,332,568 1.8247 0.623 0.620 0.623 0.613 0.626 6,973,872 0.6213 1.10%
2004-02-10 0 1.810 1.810 1.820 1.770 1.840 1,365,600 2,475,120 1.8125 0.616 0.616 0.620 0.603 0.626 4,010,916 0.6171 0.00%
2004-02-09 0 1.810 1.800 1.810 1.740 1.810 2,814,000 4,979,880 1.7697 0.616 0.613 0.616 0.592 0.616 8,265,026 0.6025 4.62%
2004-02-06 0 1.730 1.720 1.730 1.670 1.740 2,981,000 5,113,905 1.7155 0.589 0.586 0.589 0.569 0.592 8,755,523 0.5841 4.22%
2004-02-05 0 1.660 1.650 1.660 1.650 1.700 740,000 1,233,840 1.6674 0.565 0.562 0.565 0.562 0.579 2,173,461 0.5677 -1.19%
2004-02-04 0 1.680 1.680 1.690 1.680 1.690 1,288,000 2,171,240 1.6857 0.572 0.572 0.575 0.572 0.575 3,782,997 0.5739 0.60%
2004-02-03 0 1.670 1.670 1.680 1.650 1.690 1,648,000 2,747,940 1.6674 0.569 0.569 0.572 0.562 0.575 4,840,356 0.5677 0.00%
2004-02-02 0 1.670 1.670 1.690 1.650 1.680 1,930,000 3,202,920 1.6595 0.569 0.569 0.575 0.562 0.572 5,668,621 0.5650 1.21%
2004-01-30 0 1.650 1.640 1.650 1.610 1.650 1,780,100 2,923,798 1.6425 0.562 0.558 0.562 0.548 0.562 5,228,348 0.5592 1.85%
2004-01-29 0 1.620 1.610 1.630 1.570 1.620 1,874,000 3,000,440 1.6011 0.552 0.548 0.555 0.535 0.552 5,504,143 0.5451 -0.61%
2004-01-28 0 1.630 1.620 1.650 1.610 1.650 1,492,000 2,420,740 1.6225 0.555 0.552 0.562 0.548 0.562 4,382,167 0.5524 -0.61%
2004-01-27 0 1.640 1.620 1.640 1.590 1.700 2,742,000 4,499,620 1.6410 0.558 0.552 0.558 0.541 0.579 8,053,554 0.5587 -0.61%
2004-01-26 0 1.650 1.650 1.670 1.570 1.660 2,152,000 3,524,080 1.6376 0.562 0.562 0.569 0.535 0.565 6,320,659 0.5575 5.77%
2004-01-21 0 1.560 1.560 1.570 1.550 1.570 212,000 329,900 1.5561 0.531 0.531 0.535 0.528 0.535 622,667 0.5298 0.65%
2004-01-20 0 1.550 1.530 1.550 1.510 1.560 1,334,000 2,057,240 1.5422 0.528 0.521 0.528 0.514 0.531 3,918,104 0.5251 3.33%
2004-01-19 0 1.500 1.490 1.510 1.480 1.520 840,000 1,255,380 1.4945 0.511 0.507 0.514 0.504 0.518 2,467,172 0.5088 -0.66%
2004-01-16 0 1.510 1.510 1.530 1.500 1.570 2,666,000 4,097,420 1.5369 0.514 0.514 0.521 0.511 0.535 7,830,333 0.5233 -3.21%
2004-01-15 0 1.560 1.550 1.560 1.500 1.580 3,224,000 4,970,560 1.5417 0.531 0.528 0.531 0.511 0.538 9,469,240 0.5249 4.00%
2004-01-14 0 1.500 1.490 1.500 1.430 1.550 2,958,000 4,355,340 1.4724 0.511 0.507 0.511 0.487 0.528 8,687,969 0.5013 4.17%
2004-01-13 0 1.440 1.420 1.440 1.400 1.450 1,214,000 1,730,740 1.4257 0.490 0.483 0.490 0.477 0.494 3,565,651 0.4854 1.41%
2004-01-12 0 1.420 1.400 1.420 1.360 1.450 1,278,000 1,782,480 1.3947 0.483 0.477 0.483 0.463 0.494 3,753,626 0.4749 0.71%
2004-01-09 0 1.410 1.410 1.420 1.410 1.470 4,698,000 6,744,060 1.4355 0.480 0.480 0.483 0.480 0.500 13,798,539 0.4888 -2.76%
2004-01-08 0 1.450 1.450 1.460 1.450 1.470 2,592,000 3,770,100 1.4545 0.494 0.494 0.497 0.494 0.500 7,612,987 0.4952 0.69%
2004-01-07 0 1.440 1.420 1.440 1.420 1.480 2,792,000 4,013,360 1.4374 0.490 0.483 0.490 0.483 0.504 8,200,409 0.4894 -1.37%
2004-01-06 0 1.460 1.440 1.460 1.400 1.470 5,760,000 8,310,940 1.4429 0.497 0.490 0.497 0.477 0.500 16,917,750 0.4913 5.04%
2004-01-05 0 1.390 1.390 1.400 1.350 1.400 2,490,000 3,457,880 1.3887 0.473 0.473 0.477 0.460 0.477 7,313,402 0.4728 2.96%
2004-01-02 0 1.350 1.320 1.350 1.260 1.350 2,060,000 2,686,020 1.3039 0.460 0.449 0.460 0.429 0.460 6,050,445 0.4439 7.14%
2003-12-31 0 1.260 1.260 1.280 1.260 1.260 330,000 415,800 1.2600 0.429 0.429 0.436 0.429 0.429 969,246 0.4290 -0.79%
2003-12-30 0 1.270 1.270 1.280 1.260 1.280 191,260 244,477 1.2782 0.432 0.432 0.436 0.429 0.436 561,752 0.4352 0.00%
2003-12-29 0 1.270 1.230 1.280 1.250 1.300 236,000 299,400 1.2686 0.432 0.419 0.436 0.426 0.443 693,158 0.4319 0.79%
2003-12-24 0 1.260 1.260 1.280 1.260 1.260 150,000 189,000 1.2600 0.429 0.429 0.436 0.429 0.429 440,566 0.4290 0.00%
2003-12-23 0 1.260 1.240 1.290 1.260 1.260 164,000 206,640 1.2600 0.429 0.422 0.439 0.429 0.429 481,686 0.4290 0.00%
2003-12-22 0 1.260 1.250 1.260 1.240 1.290 340,675 429,710 1.2613 0.429 0.426 0.429 0.422 0.439 1,000,600 0.4295 0.80%
2003-12-19 0 1.250 1.240 1.250 1.230 1.250 86,075 106,710 1.2397 0.426 0.422 0.426 0.419 0.426 252,812 0.4221 0.81%
2003-12-18 0 1.240 1.230 1.250 1.220 1.250 102,000 126,300 1.2382 0.422 0.419 0.426 0.415 0.426 299,585 0.4216 0.81%
2003-12-17 0 1.230 1.220 1.250 1.220 1.250 148,000 182,780 1.2350 0.419 0.415 0.426 0.415 0.426 434,692 0.4205 0.82%
2003-12-16 0 1.220 1.220 1.250 1.220 1.250 190,000 235,660 1.2403 0.415 0.415 0.426 0.415 0.426 558,051 0.4223 -3.17%
2003-12-15 0 1.260 1.260 1.280 1.260 1.290 144,000 181,860 1.2629 0.429 0.429 0.436 0.429 0.439 422,944 0.4300 0.00%
2003-12-12 0 1.260 1.250 1.290 1.250 1.290 264,000 335,140 1.2695 0.429 0.426 0.439 0.426 0.439 775,397 0.4322 -0.79%
2003-12-11 0 1.270 1.270 1.280 1.270 1.280 188,000 239,260 1.2727 0.432 0.432 0.436 0.432 0.436 552,177 0.4333 0.00%
2003-12-10 0 1.270 1.270 1.280 1.270 1.280 190,000 241,400 1.2705 0.432 0.432 0.436 0.432 0.436 558,051 0.4326 -0.78%
2003-12-09 0 1.280 1.260 1.280 1.250 1.290 322,000 409,900 1.2730 0.436 0.429 0.436 0.426 0.439 945,749 0.4334 2.40%
2003-12-08 0 1.250 1.250 1.290 1.220 1.250 255,000 315,880 1.2387 0.426 0.426 0.439 0.415 0.426 748,963 0.4218 0.00%
2003-12-05 0 1.250 1.250 1.300 1.250 1.270 858,700 1,078,200 1.2556 0.426 0.426 0.443 0.426 0.432 2,522,096 0.4275 -2.34%
2003-12-04 0 1.280 1.280 1.290 1.260 1.320 758,000 967,120 1.2759 0.436 0.436 0.439 0.429 0.449 2,226,329 0.4344 -3.03%
2003-12-03 0 1.320 1.280 1.330 1.280 1.340 434,000 567,280 1.3071 0.449 0.436 0.453 0.436 0.456 1,274,705 0.4450 -1.49%
2003-12-02 0 1.340 1.320 1.340 1.300 1.340 934,000 1,234,760 1.3220 0.456 0.449 0.456 0.443 0.456 2,743,260 0.4501 0.00%
2003-12-01 0 1.340 1.330 1.340 1.290 1.360 716,000 946,360 1.3217 0.456 0.453 0.456 0.439 0.463 2,102,970 0.4500 3.08%
2003-11-28 0 1.300 1.290 1.300 1.250 1.300 539,500 692,515 1.2836 0.443 0.439 0.443 0.426 0.443 1,584,570 0.4370 1.56%
2003-11-27 0 1.280 1.270 1.290 1.280 1.300 314,000 404,240 1.2874 0.436 0.432 0.439 0.436 0.443 922,252 0.4383 0.00%
2003-11-26 0 1.280 1.280 1.330 1.260 1.290 38,000 48,640 1.2800 0.436 0.436 0.453 0.429 0.439 111,610 0.4358 1.59%
2003-11-25 0 1.260 1.260 1.280 1.230 1.280 188,000 233,500 1.2420 0.429 0.429 0.436 0.419 0.436 552,177 0.4229 3.28%
2003-11-24 0 1.220 1.220 1.280 1.220 1.230 44,000 53,820 1.2232 0.415 0.415 0.436 0.415 0.419 129,233 0.4165 0.00%
2003-11-21 0 1.220 1.220 1.290 1.220 1.250 290,000 356,800 1.2303 0.415 0.415 0.439 0.415 0.426 851,762 0.4189 0.00%
2003-11-20 0 1.220 1.220 1.280 1.220 1.290 1,276,000 1,605,320 1.2581 0.415 0.415 0.436 0.415 0.439 3,747,751 0.4283 -2.40%
2003-11-19 0 1.250 1.250 1.310 1.250 1.310 564,000 718,180 1.2734 0.426 0.426 0.446 0.426 0.446 1,656,530 0.4335 -1.57%
2003-11-18 0 1.270 1.260 1.340 1.270 1.300 1,264,000 1,621,020 1.2825 0.432 0.429 0.456 0.432 0.443 3,712,506 0.4366 -2.31%
2003-11-17 0 1.300 1.290 1.320 1.300 1.330 804,000 1,055,060 1.3123 0.443 0.439 0.449 0.443 0.453 2,361,436 0.4468 -2.99%
2003-11-14 0 1.340 1.340 1.370 1.310 1.390 214,000 288,440 1.3479 0.456 0.456 0.466 0.446 0.473 628,541 0.4589 -2.90%
2003-11-13 0 1.380 1.350 1.390 1.370 1.400 66,000 91,200 1.3818 0.470 0.460 0.473 0.466 0.477 193,849 0.4705 0.73%
2003-11-12 0 1.370 1.340 1.380 1.320 1.370 620,000 826,700 1.3334 0.466 0.456 0.470 0.449 0.466 1,821,008 0.4540 1.48%
2003-11-11 0 1.350 1.350 1.360 1.350 1.420 1,016,000 1,403,140 1.3810 0.460 0.460 0.463 0.460 0.483 2,984,103 0.4702 -0.74%
2003-11-10 0 1.360 1.360 1.370 1.350 1.380 1,388,000 1,888,280 1.3604 0.463 0.463 0.466 0.460 0.470 4,076,708 0.4632 -0.73%
2003-11-07 0 1.370 1.370 1.390 1.360 1.380 260,000 354,040 1.3617 0.466 0.466 0.473 0.463 0.470 763,648 0.4636 0.74%
2003-11-06 0 1.360 1.340 1.360 1.350 1.360 406,000 550,780 1.3566 0.463 0.456 0.463 0.460 0.463 1,192,466 0.4619 -2.86%
2003-11-05 0 1.400 1.380 1.400 1.350 1.400 258,000 353,000 1.3682 0.477 0.470 0.477 0.460 0.477 757,774 0.4658 2.19%
2003-11-04 0 1.370 1.370 1.380 1.350 1.380 998,000 1,359,580 1.3623 0.466 0.466 0.470 0.460 0.470 2,931,235 0.4638 -0.72%
2003-11-03 0 1.380 1.360 1.370 1.370 1.390 786,000 1,089,140 1.3857 0.470 0.463 0.466 0.466 0.473 2,308,568 0.4718 -2.13%
2003-10-31 0 1.410 1.400 1.410 1.370 1.440 1,228,000 1,729,000 1.4080 0.480 0.477 0.480 0.466 0.490 3,606,770 0.4794 1.44%
2003-10-30 0 1.390 1.370 1.390 1.370 1.390 576,000 792,800 1.3764 0.473 0.466 0.473 0.466 0.473 1,691,775 0.4686 0.00%
2003-10-29 0 1.390 1.380 1.390 1.350 1.390 2,280,000 3,114,080 1.3658 0.473 0.470 0.473 0.460 0.473 6,696,609 0.4650 4.51%
2003-10-28 0 1.330 1.330 1.340 1.320 1.350 560,000 749,380 1.3382 0.453 0.453 0.456 0.449 0.460 1,644,781 0.4556 2.31%
2003-10-27 0 1.300 1.300 1.330 1.300 1.330 128,000 166,460 1.3005 0.443 0.443 0.453 0.443 0.453 375,950 0.4428 0.78%
2003-10-24 0 1.290 1.290 1.310 1.270 1.300 1,838,750 2,361,480 1.2843 0.439 0.439 0.446 0.432 0.443 5,400,610 0.4373 0.00%
2003-10-23 0 1.290 1.290 1.300 1.280 1.360 2,520,000 3,308,420 1.3129 0.439 0.439 0.443 0.436 0.463 7,401,515 0.4470 -5.15%
2003-10-22 0 1.360 1.360 1.380 1.360 1.400 940,000 1,293,880 1.3765 0.463 0.463 0.470 0.463 0.477 2,760,883 0.4686 -2.16%
2003-10-21 0 1.390 1.390 1.400 1.380 1.420 1,862,000 2,607,940 1.4006 0.473 0.473 0.477 0.470 0.483 5,468,898 0.4769 -0.71%
2003-10-20 0 1.400 1.390 1.400 1.350 1.410 2,989,400 4,168,846 1.3945 0.477 0.473 0.477 0.460 0.480 8,780,195 0.4748 4.48%
2003-10-17 0 1.340 1.340 1.350 1.320 1.370 2,579,500 3,479,840 1.3490 0.456 0.456 0.460 0.449 0.466 7,576,273 0.4593 0.00%
2003-10-16 0 1.340 1.330 1.340 1.300 1.370 2,944,000 3,938,580 1.3378 0.456 0.453 0.456 0.443 0.466 8,646,850 0.4555 1.52%
2003-10-15 0 1.320 1.320 1.330 1.240 1.330 2,830,000 3,651,020 1.2901 0.449 0.449 0.453 0.422 0.453 8,312,019 0.4392 7.32%
2003-10-14 0 1.230 1.220 1.250 1.220 1.250 2,214,000 2,732,680 1.2343 0.419 0.415 0.426 0.415 0.426 6,502,760 0.4202 3.36%
2003-10-13 0 1.190 1.190 1.200 1.190 1.210 608,000 733,520 1.2064 0.405 0.405 0.409 0.405 0.412 1,785,762 0.4108 0.00%
2003-10-10 0 1.190 1.190 1.200 1.160 1.200 1,570,000 1,870,440 1.1914 0.405 0.405 0.409 0.395 0.409 4,611,262 0.4056 2.59%
2003-10-09 0 1.160 1.160 1.180 1.150 1.180 1,360,000 1,586,420 1.1665 0.395 0.395 0.402 0.392 0.402 3,994,469 0.3972 -1.69%
2003-10-08 0 1.180 1.170 1.190 1.170 1.220 2,550,000 3,056,800 1.1987 0.402 0.398 0.405 0.398 0.415 7,489,629 0.4081 0.85%
2003-10-07 0 1.170 1.170 1.180 1.140 1.180 866,000 1,000,260 1.1550 0.398 0.398 0.402 0.388 0.402 2,543,537 0.3933 2.63%
2003-10-06 0 1.140 1.130 1.140 1.110 1.160 778,000 883,960 1.1362 0.388 0.385 0.388 0.378 0.395 2,285,071 0.3868 0.00%
2003-10-03 0 1.140 1.110 1.150 1.110 1.200 1,538,000 1,808,340 1.1758 0.388 0.378 0.392 0.378 0.409 4,517,274 0.4003 -4.20%
2003-10-02 0 1.190 1.190 1.200 1.170 1.200 1,088,000 1,294,520 1.1898 0.405 0.405 0.409 0.398 0.409 3,195,575 0.4051 0.85%
2003-09-30 0 1.180 1.170 1.180 1.170 1.190 1,884,000 2,221,220 1.1790 0.402 0.398 0.402 0.398 0.405 5,533,514 0.4014 0.85%
2003-09-29 0 1.170 1.150 1.170 1.060 1.170 2,262,000 2,576,720 1.1391 0.398 0.392 0.398 0.361 0.398 6,643,741 0.3878 7.34%
2003-09-26 0 1.090 1.070 1.090 1.020 1.100 1,122,000 1,178,740 1.0506 0.371 0.364 0.371 0.347 0.375 3,295,437 0.3577 6.86%
2003-09-25 0 1.020 1.020 1.040 1.010 1.050 1,047,500 1,070,615 1.0221 0.347 0.347 0.354 0.344 0.357 3,076,622 0.3480 -0.97%
2003-09-24 0 1.030 1.010 1.030 1.000 1.050 570,000 578,720 1.0153 0.351 0.344 0.351 0.340 0.357 1,674,152 0.3457 0.00%
2003-09-23 0 1.030 1.030 1.050 0.970 1.030 2,114,000 2,115,280 1.0006 0.351 0.351 0.357 0.330 0.351 6,209,049 0.3407 -1.90%
2003-09-22 0 1.050 1.030 1.050 1.020 1.090 682,000 708,780 1.0393 0.357 0.351 0.357 0.347 0.371 2,003,109 0.3538 -2.78%
2003-09-19 0 1.080 1.080 1.090 1.080 1.130 762,000 833,600 1.0940 0.368 0.368 0.371 0.368 0.385 2,238,077 0.3725 -2.70%
2003-09-18 0 1.110 1.080 1.110 1.070 1.140 680,000 737,580 1.0847 0.378 0.368 0.378 0.364 0.388 1,997,234 0.3693 -2.63%
2003-09-17 0 1.140 1.140 1.150 1.100 1.210 1,822,000 2,065,800 1.1338 0.388 0.388 0.392 0.375 0.412 5,351,413 0.3860 -3.39%
2003-09-16 0 1.180 1.170 1.180 1.180 1.250 1,564,000 1,877,360 1.2004 0.402 0.398 0.402 0.402 0.426 4,593,639 0.4087 -0.84%
2003-09-15 0 1.190 1.190 1.200 1.170 1.240 1,668,000 1,995,120 1.1961 0.405 0.405 0.409 0.398 0.422 4,899,098 0.4072 1.71%
2003-09-11 0 1.170 1.170 1.210 1.080 1.290 4,600,000 5,522,960 1.2006 0.398 0.398 0.412 0.368 0.439 13,510,703 0.4088 -7.87%
2003-09-10 0 1.590 1.580 1.590 1.560 1.730 6,415,500 10,391,730 1.6198 0.432 0.430 0.432 0.424 0.470 23,590,873 0.4405 -7.02%
2003-09-09 0 1.710 1.690 1.710 1.650 1.750 7,585,500 12,944,815 1.7065 0.465 0.460 0.465 0.449 0.476 27,893,160 0.4641 3.64%
2003-09-08 0 1.650 1.640 1.650 1.550 1.710 7,470,000 12,191,440 1.6321 0.449 0.446 0.449 0.422 0.465 27,468,447 0.4438 4.43%
2003-09-05 0 1.580 1.570 1.580 1.450 1.670 9,281,000 14,537,060 1.5663 0.430 0.427 0.430 0.394 0.454 34,127,799 0.4260 8.97%
2003-09-04 0 1.450 1.450 1.460 1.450 1.490 3,778,000 5,520,740 1.4613 0.394 0.394 0.397 0.394 0.405 13,892,342 0.3974 -1.36%
2003-09-03 0 1.470 1.470 1.480 1.460 1.500 4,375,075 6,474,617 1.4799 0.400 0.400 0.402 0.397 0.408 16,087,887 0.4025 -0.68%
2003-09-02 0 1.480 1.470 1.490 1.440 1.490 4,207,578 6,200,597 1.4737 0.402 0.400 0.405 0.392 0.405 15,471,973 0.4008 0.00%
2003-09-01 0 1.480 1.480 1.490 1.440 1.520 15,963,500 23,719,410 1.4859 0.402 0.402 0.405 0.392 0.413 58,700,477 0.4041 0.68%
2003-08-29 0 1.470 1.460 1.470 0.950 1.500 35,256,500 47,257,075 1.3404 0.400 0.397 0.400 0.258 0.408 129,644,085 0.3645 51.55%
2003-08-28 0 0.970 0.960 0.970 0.970 1.000 418,528 411,666 0.9836 0.264 0.261 0.264 0.264 0.272 1,538,998 0.2675 -1.02%
2003-08-27 0 0.980 0.970 0.980 0.950 0.980 644,000 619,140 0.9614 0.267 0.264 0.267 0.258 0.267 2,368,096 0.2615 2.08%
2003-08-26 0 0.960 0.950 0.980 0.960 0.960 384,000 368,640 0.9600 0.261 0.258 0.267 0.261 0.261 1,412,033 0.2611 0.00%
2003-08-25 0 0.960 0.960 0.970 0.950 0.960 150,000 143,000 0.9533 0.261 0.261 0.264 0.258 0.261 551,575 0.2593 -2.04%
2003-08-22 0 0.980 0.980 0.990 0.950 1.000 1,282,500 1,262,600 0.9845 0.267 0.267 0.269 0.258 0.272 4,715,968 0.2677 3.16%
2003-08-21 0 0.950 0.930 0.950 0.920 0.950 306,000 285,960 0.9345 0.258 0.253 0.258 0.250 0.258 1,125,214 0.2541 1.06%
2003-08-20 0 0.940 0.910 0.940 0.940 0.940 150,000 141,000 0.9400 0.256 0.247 0.256 0.256 0.256 551,575 0.2556 2.17%
2003-08-19 0 0.920 0.910 0.920 0.910 0.930 422,200 388,294 0.9197 0.250 0.247 0.250 0.247 0.253 1,552,500 0.2501 0.00%
2003-08-18 0 0.920 0.910 0.930 0.910 0.930 1,044,000 963,760 0.9231 0.250 0.247 0.253 0.247 0.253 3,838,964 0.2510 2.22%
2003-08-15 0 0.900 0.900 0.920 0.900 0.920 110,000 101,000 0.9182 0.245 0.245 0.250 0.245 0.250 404,489 0.2497 -2.17%
2003-08-14 0 0.920 0.900 0.920 0.850 0.920 312,500 279,295 0.8937 0.250 0.245 0.250 0.231 0.250 1,149,115 0.2431 1.10%
2003-08-13 0 0.910 0.880 0.910 0.880 0.910 130,000 117,040 0.9003 0.247 0.239 0.247 0.239 0.247 478,032 0.2448 -1.09%
2003-08-12 0 0.920 0.870 0.920 0.850 0.920 360,000 306,140 0.8504 0.250 0.237 0.250 0.231 0.250 1,323,781 0.2313 3.37%
2003-08-11 0 0.890 0.870 0.890 0.890 0.900 80,000 71,300 0.8913 0.242 0.237 0.242 0.242 0.245 294,173 0.2424 0.00%
2003-08-08 0 0.890 0.870 0.890 0.870 0.890 28,000 24,760 0.8843 0.242 0.237 0.242 0.237 0.242 102,961 0.2405 2.30%
2003-08-07 0 0.870 0.870 0.900 0.870 0.870 104,000 90,480 0.8700 0.237 0.237 0.245 0.237 0.237 382,426 0.2366 -1.14%
2003-08-06 0 0.880 0.870 0.880 0.880 0.890 100,000 88,500 0.8850 0.239 0.237 0.239 0.239 0.242 367,717 0.2407 -3.30%
2003-08-05 0 0.910 0.900 0.920 0.900 0.920 410,000 373,800 0.9117 0.247 0.245 0.250 0.245 0.250 1,507,639 0.2479 0.00%
2003-08-04 0 0.910 0.890 0.930 0.850 0.910 991,750 875,183 0.8825 0.247 0.242 0.253 0.231 0.247 3,646,832 0.2400 4.60%
2003-08-01 0 0.870 0.850 0.870 0.830 0.870 359,780 306,246 0.8512 0.237 0.231 0.237 0.226 0.237 1,322,972 0.2315 3.57%
2003-07-31 0 0.840 0.820 0.840 0.800 0.840 206,000 170,760 0.8289 0.228 0.223 0.228 0.218 0.228 757,497 0.2254 3.70%
2003-07-30 0 0.810 0.800 0.820 0.810 0.830 256,000 207,440 0.8103 0.220 0.218 0.223 0.220 0.226 941,355 0.2204 0.00%
2003-07-29 0 0.810 0.810 0.830 0.810 0.820 749,000 607,720 0.8114 0.220 0.220 0.226 0.220 0.223 2,754,199 0.2207 0.00%
2003-07-28 0 0.810 0.810 0.830 0.810 0.820 210,000 172,100 0.8195 0.220 0.220 0.226 0.220 0.223 772,205 0.2229 -1.22%
2003-07-25 0 0.820 0.810 0.830 0.800 0.820 90,250 73,823 0.8180 0.223 0.220 0.226 0.218 0.223 331,864 0.2224 1.23%
2003-07-24 0 0.810 0.800 0.820 0.810 0.810 150,000 121,500 0.8100 0.220 0.218 0.223 0.220 0.220 551,575 0.2203 0.00%
2003-07-23 0 0.810 0.810 0.820 0.810 0.820 140,000 113,700 0.8121 0.220 0.220 0.223 0.220 0.223 514,804 0.2209 0.00%
2003-07-22 0 0.810 0.800 0.820 0.800 0.810 200,000 161,000 0.8050 0.220 0.218 0.223 0.218 0.220 735,434 0.2189 0.00%
2003-07-21 0 0.810 0.810 0.820 0.810 0.820 249,500 202,135 0.8102 0.220 0.220 0.223 0.220 0.223 917,453 0.2203 0.00%
2003-07-18 0 0.810 0.810 0.820 0.810 0.810 120,000 97,200 0.8100 0.220 0.220 0.223 0.220 0.220 441,260 0.2203 -2.41%
2003-07-17 0 0.830 0.810 0.830 0.810 0.830 51,000 41,910 0.8218 0.226 0.220 0.226 0.220 0.226 187,536 0.2235 0.00%
2003-07-16 0 0.830 0.820 0.830 0.820 0.830 316,000 259,620 0.8216 0.226 0.223 0.226 0.223 0.226 1,161,985 0.2234 2.47%
2003-07-15 0 0.810 0.810 0.820 0.800 0.810 862,000 693,000 0.8039 0.220 0.220 0.223 0.218 0.220 3,169,719 0.2186 1.25%
2003-07-14 0 0.800 0.800 0.810 0.780 0.800 175,000 138,590 0.7919 0.218 0.218 0.220 0.212 0.218 643,504 0.2154 0.00%
2003-07-11 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.218 0.218 0.220 0.218 0.218 367,717 0.2176 1.27%
2003-07-10 0 0.790 0.790 0.810 0.790 0.790 28,000 22,120 0.7900 0.215 0.215 0.220 0.215 0.215 102,961 0.2148 -1.25%
2003-07-09 0 0.800 0.790 0.800 0.790 0.800 430,000 340,100 0.7909 0.218 0.215 0.218 0.215 0.218 1,581,182 0.2151 1.27%
2003-07-08 0 0.790 0.790 0.800 0.790 0.790 1,156,000 913,240 0.7900 0.215 0.215 0.218 0.215 0.215 4,250,807 0.2148 -1.25%
2003-07-07 0 0.800 0.790 0.800 0.780 0.800 1,140,000 908,800 0.7972 0.218 0.215 0.218 0.212 0.218 4,191,972 0.2168 2.56%
2003-07-04 0 0.780 0.780 0.800 0.780 0.780 272,750 212,715 0.7799 0.212 0.212 0.218 0.212 0.212 1,002,948 0.2121 -1.27%
2003-07-03 0 0.790 0.780 0.790 0.770 0.790 714,000 557,260 0.7805 0.215 0.212 0.215 0.209 0.215 2,625,498 0.2122 2.60%
2003-07-02 0 0.770 0.770 0.790 0.770 0.770 25,000 19,210 0.7684 0.209 0.209 0.215 0.209 0.209 91,929 0.2090 0.00%
2003-06-30 0 0.770 0.770 0.780 0.770 0.770 326,000 251,020 0.7700 0.209 0.209 0.212 0.209 0.209 1,198,757 0.2094 -1.28%
2003-06-27 0 0.780 0.780 0.790 0.770 0.790 123,750 95,935 0.7752 0.212 0.212 0.215 0.209 0.215 455,050 0.2108 -1.27%
2003-06-26 0 0.790 0.780 0.800 0.770 0.790 596,000 463,720 0.7781 0.215 0.212 0.218 0.209 0.215 2,191,592 0.2116 2.60%
2003-06-25 0 0.770 0.770 0.790 0.770 0.770 246,300 189,639 0.7700 0.209 0.209 0.215 0.209 0.209 905,687 0.2094 -2.53%
2003-06-24 0 0.790 0.780 0.800 0.780 0.790 490,000 382,500 0.7806 0.215 0.212 0.218 0.212 0.215 1,801,812 0.2123 0.00%
2003-06-23 0 0.790 0.790 0.800 0.790 0.820 250,700 198,885 0.7933 0.215 0.215 0.218 0.215 0.223 921,866 0.2157 -3.66%
2003-06-20 0 0.820 0.800 0.820 0.790 0.820 226,500 185,030 0.8169 0.223 0.218 0.223 0.215 0.223 832,879 0.2222 2.50%
2003-06-19 0 0.800 0.800 0.820 0.800 0.810 70,000 56,500 0.8071 0.218 0.218 0.223 0.218 0.220 257,402 0.2195 -2.44%
2003-06-18 0 0.820 0.800 0.820 0.810 0.820 610,010 496,108 0.8133 0.223 0.218 0.223 0.220 0.223 2,243,109 0.2212 0.00%
2003-06-17 0 0.820 0.820 0.830 0.800 0.830 762,000 624,800 0.8199 0.223 0.223 0.226 0.218 0.226 2,802,002 0.2230 1.23%
2003-06-16 0 0.810 0.790 0.820 0.790 0.810 190,000 151,700 0.7984 0.220 0.215 0.223 0.215 0.220 698,662 0.2171 1.25%
2003-06-13 0 0.800 0.800 0.820 0.800 0.810 410,000 330,000 0.8049 0.218 0.218 0.223 0.218 0.220 1,507,639 0.2189 0.00%
2003-06-12 0 0.800 0.800 0.810 0.790 0.800 332,000 264,100 0.7955 0.218 0.218 0.220 0.215 0.218 1,220,820 0.2163 0.00%
2003-06-11 0 0.800 0.780 0.800 0.800 0.800 52,000 41,600 0.8000 0.218 0.212 0.218 0.218 0.218 191,213 0.2176 -2.44%
2003-06-10 0 0.820 0.810 0.820 0.780 0.820 454,000 365,280 0.8046 0.223 0.220 0.223 0.212 0.223 1,669,434 0.2188 5.13%
2003-06-09 0 0.780 0.780 0.800 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2003-06-06 0 0.780 0.780 0.800 - - 0 0 - 0.212 0.212 0.218 - - 0 - 0.00%
2003-06-05 0 0.780 0.780 0.790 0.780 0.800 234,400 185,316 0.7906 0.212 0.212 0.215 0.212 0.218 861,928 0.2150 0.00%
2003-06-03 0 0.780 0.780 0.800 0.770 0.790 236,000 185,000 0.7839 0.212 0.212 0.218 0.209 0.215 867,812 0.2132 1.30%
2003-06-02 0 0.770 0.770 0.790 0.760 0.800 245,500 190,135 0.7745 0.209 0.209 0.215 0.207 0.218 902,745 0.2106 -3.75%
2003-05-30 0 0.800 0.790 0.800 0.780 0.800 240,000 189,640 0.7902 0.218 0.215 0.218 0.212 0.218 882,520 0.2149 3.90%
2003-05-29 0 0.770 0.770 0.790 0.760 0.770 516,000 397,000 0.7694 0.209 0.209 0.215 0.207 0.209 1,897,419 0.2092 1.32%
2003-05-28 0 0.760 0.760 0.770 0.760 0.760 266,000 202,160 0.7600 0.207 0.207 0.209 0.207 0.207 978,127 0.2067 0.00%
2003-05-27 0 0.760 0.750 0.760 0.750 0.760 338,000 255,000 0.7544 0.207 0.204 0.207 0.204 0.207 1,242,883 0.2052 0.00%
2003-05-26 0 0.760 0.760 0.770 0.750 0.760 438,000 332,280 0.7586 0.207 0.207 0.209 0.204 0.207 1,610,600 0.2063 0.00%
2003-05-23 0 0.760 0.760 0.770 0.760 0.770 262,000 200,740 0.7662 0.207 0.207 0.209 0.207 0.209 963,418 0.2084 0.00%
2003-05-22 0 0.760 0.750 0.770 0.750 0.760 260,000 197,500 0.7596 0.207 0.204 0.209 0.204 0.207 956,064 0.2066 0.00%
2003-05-21 0 0.760 0.760 0.770 0.760 0.760 372,000 282,720 0.7600 0.207 0.207 0.209 0.207 0.207 1,367,907 0.2067 0.00%
2003-05-20 0 0.760 0.750 0.760 0.760 0.760 310,000 235,600 0.7600 0.207 0.204 0.207 0.207 0.207 1,139,922 0.2067 1.33%
2003-05-19 0 0.750 0.750 0.770 0.750 0.770 302,000 226,540 0.7501 0.204 0.204 0.209 0.204 0.209 1,110,505 0.2040 -1.32%
2003-05-16 0 0.760 0.750 0.790 0.760 0.760 100,000 76,000 0.7600 0.207 0.204 0.215 0.207 0.207 367,717 0.2067 0.00%
2003-05-15 0 0.760 0.760 0.770 0.760 0.760 368,000 279,680 0.7600 0.207 0.207 0.209 0.207 0.207 1,353,198 0.2067 0.00%
2003-05-14 0 0.760 0.760 0.770 0.760 0.770 330,000 252,800 0.7661 0.207 0.207 0.209 0.207 0.209 1,213,466 0.2083 0.00%
2003-05-13 0 0.760 0.750 0.760 0.800 0.810 160,000 128,600 0.8038 0.207 0.204 0.207 0.218 0.220 588,347 0.2186 0.00%
2003-05-12 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-05-09 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-05-07 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-05-06 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-05-05 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-05-02 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-30 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-29 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-28 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-25 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-24 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-23 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-22 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-17 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-16 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-15 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-14 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-11 1 0.760 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-10 1 0.760 0.760 0.770 - - 0 0 - 0.207 0.207 0.209 - - 0 - 0.00%
2003-04-09 0 0.760 0.750 0.770 - - 0 0 - 0.207 0.204 0.209 - - 0 - 0.00%
2003-04-08 0 0.760 0.730 0.830 - - 0 0 - 0.207 0.199 0.226 - - 0 - 0.00%
2003-04-07 0 0.760 0.730 0.820 0.760 0.760 300,000 228,000 0.7600 0.207 0.199 0.223 0.207 0.207 1,103,151 0.2067 1.33%
2003-04-04 0 0.750 0.720 0.790 - - 0 0 - 0.204 0.196 0.215 - - 0 - 0.00%
2003-04-03 0 0.750 0.730 0.770 - - 0 0 - 0.204 0.199 0.209 - - 0 - 0.00%
2003-04-02 0 0.750 0.730 0.750 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2003-04-01 0 0.750 0.730 0.760 0.700 0.750 530,000 385,500 0.7274 0.204 0.199 0.207 0.190 0.204 1,948,899 0.1978 1.35%
2003-03-31 0 0.740 - 0.760 0.740 0.760 450,829 336,380 0.7461 0.201 - 0.207 0.201 0.207 1,657,774 0.2029 -1.33%
2003-03-28 0 0.750 0.750 0.770 0.750 0.760 220,000 166,000 0.7545 0.204 0.204 0.209 0.204 0.207 808,977 0.2052 -1.32%
2003-03-27 0 0.760 0.760 0.800 0.760 0.760 80,000 60,800 0.7600 0.207 0.207 0.218 0.207 0.207 294,173 0.2067 0.00%
2003-03-26 0 0.760 0.760 0.810 - - 0 0 - 0.207 0.207 0.220 - - 0 - 0.00%
2003-03-25 0 0.760 0.760 0.800 0.760 0.770 50,000 38,380 0.7676 0.207 0.207 0.218 0.207 0.209 183,858 0.2087 -2.56%
2003-03-24 0 0.780 0.780 0.800 0.780 0.780 120,000 93,600 0.7800 0.212 0.212 0.218 0.212 0.212 441,260 0.2121 2.63%
2003-03-21 0 0.760 0.760 0.840 0.760 0.800 350,000 278,000 0.7943 0.207 0.207 0.228 0.207 0.218 1,287,009 0.2160 0.00%
2003-03-20 0 0.760 0.750 0.780 0.750 0.760 437,750 329,283 0.7522 0.207 0.204 0.212 0.204 0.207 1,609,680 0.2046 1.33%
2003-03-19 0 0.750 0.750 0.800 - - 0 0 - 0.204 0.204 0.218 - - 0 - 0.00%
2003-03-18 0 0.750 0.750 0.780 - - 0 0 - 0.204 0.204 0.212 - - 0 - 2.74%
2003-03-17 0 0.730 0.730 0.800 0.730 0.740 220,000 162,660 0.7394 0.199 0.199 0.218 0.199 0.201 808,977 0.2011 -1.35%
2003-03-14 0 0.740 0.740 0.770 0.740 0.740 20,000 14,800 0.7400 0.201 0.201 0.209 0.201 0.201 73,543 0.2012 -2.63%
2003-03-13 0 0.760 0.720 0.800 0.760 0.760 52,000 39,520 0.7600 0.207 0.196 0.218 0.207 0.207 191,213 0.2067 2.70%
2003-03-12 0 0.740 0.720 0.780 - - 0 0 - 0.201 0.196 0.212 - - 0 - 0.00%
2003-03-11 0 0.740 0.720 0.820 0.720 0.740 60,000 44,000 0.7333 0.201 0.196 0.223 0.196 0.201 220,630 0.1994 2.78%
2003-03-10 0 0.720 0.720 0.750 0.720 0.720 78,000 56,160 0.7200 0.196 0.196 0.204 0.196 0.196 286,819 0.1958 7.46%
2003-03-07 0 0.670 0.670 0.720 0.670 0.740 842,000 602,020 0.7150 0.182 0.182 0.196 0.182 0.201 3,096,176 0.1944 -10.67%
2003-03-06 0 0.750 0.740 0.780 0.750 0.750 80,000 60,000 0.7500 0.204 0.201 0.212 0.204 0.204 294,173 0.2040 0.00%
2003-03-05 0 0.750 0.740 0.790 0.760 0.760 50,000 38,000 0.7600 0.204 0.201 0.215 0.207 0.207 183,858 0.2067 0.00%
2003-03-04 0 0.750 0.750 0.780 0.750 0.750 220,000 165,000 0.7500 0.204 0.204 0.212 0.204 0.204 808,977 0.2040 -1.32%
2003-03-03 0 0.760 0.750 0.810 0.750 0.760 220,000 166,800 0.7582 0.207 0.204 0.220 0.204 0.207 808,977 0.2062 1.33%
2003-02-28 0 0.750 0.740 0.770 - - 0 0 - 0.204 0.201 0.209 - - 0 - 0.00%
2003-02-27 0 0.750 0.750 0.760 0.750 0.750 128,000 96,000 0.7500 0.204 0.204 0.207 0.204 0.204 470,678 0.2040 0.00%
2003-02-26 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.204 0.204 0.212 0.204 0.204 73,543 0.2040 1.35%
2003-02-25 0 0.740 0.740 0.770 0.740 0.750 60,000 44,900 0.7483 0.201 0.201 0.209 0.201 0.204 220,630 0.2035 -1.33%
2003-02-24 0 0.750 0.750 0.780 0.740 0.750 82,500 61,230 0.7422 0.204 0.204 0.212 0.201 0.204 303,366 0.2018 1.35%
2003-02-21 0 0.740 0.740 0.760 0.730 0.750 112,000 82,340 0.7352 0.201 0.201 0.207 0.199 0.204 411,843 0.1999 0.00%
2003-02-20 0 0.740 0.740 0.760 0.730 0.750 600,000 447,220 0.7454 0.201 0.201 0.207 0.199 0.204 2,206,301 0.2027 -2.63%
2003-02-19 0 0.760 0.730 0.760 - - 0 0 - 0.207 0.199 0.207 - - 0 - 0.00%
2003-02-18 0 0.760 0.730 0.760 0.740 0.760 101,000 76,300 0.7554 0.207 0.199 0.207 0.201 0.207 371,394 0.2054 2.70%
2003-02-17 0 0.740 0.730 0.770 0.740 0.740 40,000 29,600 0.7400 0.201 0.199 0.209 0.201 0.201 147,087 0.2012 -2.63%
2003-02-14 0 0.760 0.730 0.760 - - 0 0 - 0.207 0.199 0.207 - - 0 - 0.00%
2003-02-13 0 0.760 0.730 0.760 - - 0 0 - 0.207 0.199 0.207 - - 0 - -1.30%
2003-02-12 0 0.770 0.730 0.770 0.730 0.770 76,000 56,680 0.7458 0.209 0.199 0.209 0.199 0.209 279,465 0.2028 1.32%
2003-02-11 0 0.760 0.700 0.760 - - 0 0 - 0.207 0.190 0.207 - - 0 - 0.00%
2003-02-10 0 0.760 0.710 0.760 0.690 0.760 12,000 8,420 0.7017 0.207 0.193 0.207 0.188 0.207 44,126 0.1908 4.11%
2003-02-07 0 0.730 0.710 0.780 - - 0 0 - 0.199 0.193 0.212 - - 0 - 0.00%
2003-02-06 0 0.730 0.720 0.780 0.730 0.730 20,000 14,600 0.7300 0.199 0.196 0.212 0.199 0.199 73,543 0.1985 2.82%
2003-02-05 0 0.710 0.710 0.780 0.710 0.710 16,000 11,360 0.7100 0.193 0.193 0.212 0.193 0.193 58,835 0.1931 -6.58%
2003-02-04 0 0.760 0.720 0.770 - - 0 0 - 0.207 0.196 0.209 - - 0 - 0.00%
2003-01-30 0 0.760 0.760 0.780 - - 0 0 - 0.207 0.207 0.212 - - 0 - 7.04%
2003-01-29 0 0.710 0.690 0.770 - - 0 0 - 0.193 0.188 0.209 - - 0 - 0.00%
2003-01-28 0 0.710 0.710 0.760 0.710 0.710 10,000 7,100 0.7100 0.193 0.193 0.207 0.193 0.193 36,772 0.1931 -1.39%
2003-01-27 0 0.720 0.720 0.750 - - 0 0 - 0.196 0.196 0.204 - - 0 - 0.00%
2003-01-24 0 0.720 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.196 0.196 0.207 0.196 0.196 36,772 0.1958 -4.00%
2003-01-23 0 0.750 0.740 0.760 0.730 0.750 58,350 43,523 0.7459 0.204 0.201 0.207 0.199 0.204 214,563 0.2028 1.35%
2003-01-22 0 0.740 0.740 0.780 - - 0 0 - 0.201 0.201 0.212 - - 0 - 0.00%
2003-01-21 0 0.740 0.730 0.780 0.740 0.740 50,000 37,000 0.7400 0.201 0.199 0.212 0.201 0.201 183,858 0.2012 0.00%
2003-01-20 0 0.740 0.740 0.780 0.740 0.740 70,000 51,800 0.7400 0.201 0.201 0.212 0.201 0.201 257,402 0.2012 0.00%
2003-01-17 0 0.740 0.740 0.760 0.740 0.740 38,400 28,400 0.7396 0.201 0.201 0.207 0.201 0.201 141,203 0.2011 -1.33%
2003-01-16 0 0.750 0.750 0.760 0.750 0.750 86,000 64,500 0.7500 0.204 0.204 0.207 0.204 0.204 316,236 0.2040 0.00%
2003-01-15 0 0.750 0.750 0.780 0.750 0.750 2,000 1,500 0.7500 0.204 0.204 0.212 0.204 0.204 7,354 0.2040 1.35%
2003-01-14 0 0.740 0.740 0.790 0.740 0.740 60,000 44,400 0.7400 0.201 0.201 0.215 0.201 0.201 220,630 0.2012 -3.90%
2003-01-13 0 0.770 0.770 0.790 0.720 0.780 262,000 201,540 0.7692 0.209 0.209 0.215 0.196 0.212 963,418 0.2092 1.32%
2003-01-10 0 0.760 0.740 0.760 0.760 0.760 70,000 53,200 0.7600 0.207 0.201 0.207 0.207 0.207 257,402 0.2067 0.00%
2003-01-09 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.207 0.201 0.207 0.207 0.207 367,717 0.2067 4.11%
2003-01-08 0 0.730 0.730 0.760 0.730 0.750 86,000 64,100 0.7453 0.199 0.199 0.207 0.199 0.204 316,236 0.2027 1.39%
2003-01-07 0 0.720 0.710 0.750 - - 0 0 - 0.196 0.193 0.204 - - 0 - 0.00%
2003-01-06 0 0.720 0.720 0.740 0.710 0.720 32,000 22,780 0.7119 0.196 0.196 0.201 0.193 0.196 117,669 0.1936 1.41%
2003-01-03 0 0.710 0.710 0.750 - - 0 0 - 0.193 0.193 0.204 - - 0 - 0.00%
2003-01-02 0 0.710 0.710 0.750 0.710 0.710 20,000 14,200 0.7100 0.193 0.193 0.204 0.193 0.193 73,543 0.1931 -4.05%
2002-12-31 0 0.740 0.740 0.760 - - 0 0 - 0.201 0.201 0.207 - - 0 - 5.71%
2002-12-30 0 0.700 0.700 0.760 0.700 0.700 20,000 14,000 0.7000 0.190 0.190 0.207 0.190 0.190 73,543 0.1904 -4.11%
2002-12-27 0 0.730 0.750 0.760 0.730 0.750 102,000 74,500 0.7304 0.199 0.204 0.207 0.199 0.204 375,071 0.1986 -2.67%
2002-12-24 0 0.750 0.720 0.760 - - 0 0 - 0.204 0.196 0.207 - - 0 - 0.00%
2002-12-23 0 0.750 0.750 0.760 0.730 0.750 202,000 150,700 0.7460 0.204 0.204 0.207 0.199 0.204 742,788 0.2029 7.14%
2002-12-20 0 0.700 0.700 0.730 - - 0 0 - 0.190 0.190 0.199 - - 0 - 0.00%
2002-12-19 0 0.700 0.700 0.740 0.700 0.700 150,000 105,000 0.7000 0.190 0.190 0.201 0.190 0.190 551,575 0.1904 2.94%
2002-12-18 0 0.680 0.680 0.740 0.680 0.720 340,000 240,800 0.7082 0.185 0.185 0.201 0.185 0.196 1,250,237 0.1926 -5.56%
2002-12-17 0 0.720 0.690 0.740 - - 0 0 - 0.196 0.188 0.201 - - 0 - 0.00%
2002-12-16 0 0.720 0.720 0.740 - - 0 0 - 0.196 0.196 0.201 - - 0 - 0.00%
2002-12-13 0 0.720 0.720 0.740 0.700 0.720 652,000 461,540 0.7079 0.196 0.196 0.201 0.190 0.196 2,397,514 0.1925 0.00%
2002-12-12 0 0.720 0.710 0.720 0.710 0.720 170,000 121,000 0.7118 0.196 0.193 0.196 0.193 0.196 625,119 0.1936 0.00%
2002-12-11 0 0.720 0.720 0.760 0.720 0.720 14,000 10,080 0.7200 0.196 0.196 0.207 0.196 0.196 51,480 0.1958 0.00%
2002-12-10 0 0.720 0.720 0.730 - - 0 0 - 0.196 0.196 0.199 - - 0 - 1.41%
2002-12-09 0 0.710 0.700 0.760 0.710 0.710 64,000 45,440 0.7100 0.193 0.190 0.207 0.193 0.193 235,339 0.1931 -4.05%
2002-12-06 0 0.740 0.720 0.750 0.720 0.740 58,000 42,720 0.7366 0.201 0.196 0.204 0.196 0.201 213,276 0.2003 4.23%
2002-12-05 0 0.710 0.710 0.740 0.710 0.710 8,000 5,680 0.7100 0.193 0.193 0.201 0.193 0.193 29,417 0.1931 0.00%
2002-12-04 0 0.710 0.710 0.740 0.710 0.730 180,000 129,500 0.7194 0.193 0.193 0.201 0.193 0.199 661,890 0.1957 -5.33%
2002-12-03 0 0.750 0.720 0.750 0.720 0.750 118,000 88,200 0.7475 0.204 0.196 0.204 0.196 0.204 433,906 0.2033 4.17%
2002-12-02 0 0.720 0.720 0.760 0.710 0.720 20,000 14,300 0.7150 0.196 0.196 0.207 0.193 0.196 73,543 0.1944 -4.00%
2002-11-29 0 0.750 0.750 0.760 0.720 0.770 330,000 250,000 0.7576 0.204 0.204 0.207 0.196 0.209 1,213,466 0.2060 -3.85%
2002-11-28 0 0.780 0.760 0.780 0.770 0.780 200,000 155,000 0.7750 0.212 0.207 0.212 0.209 0.212 735,434 0.2108 2.63%
2002-11-27 0 0.760 0.750 0.760 0.730 0.770 330,000 246,340 0.7465 0.207 0.204 0.207 0.199 0.209 1,213,466 0.2030 7.04%
2002-11-26 0 0.710 0.710 0.730 0.680 0.720 1,100,000 773,600 0.7033 0.193 0.193 0.199 0.185 0.196 4,044,885 0.1913 5.97%
2002-11-25 0 0.670 0.670 0.680 0.650 0.680 917,066 615,402 0.6711 0.182 0.182 0.185 0.177 0.185 3,372,206 0.1825 8.06%
2002-11-22 0 0.620 0.620 0.650 0.620 0.620 28,070 17,401 0.6199 0.169 0.169 0.177 0.169 0.169 103,218 0.1686 0.00%
2002-11-21 0 0.620 0.620 0.640 0.620 0.630 66,000 41,420 0.6276 0.169 0.169 0.174 0.169 0.171 242,693 0.1707 1.64%
2002-11-20 0 0.610 0.610 0.650 - - 0 0 - 0.166 0.166 0.177 - - 0 - 0.00%
2002-11-19 0 0.610 0.610 0.650 0.610 0.610 18,150 11,066 0.6097 0.166 0.166 0.177 0.166 0.166 66,741 0.1658 -3.17%
2002-11-18 0 0.630 0.630 0.640 - - 0 0 - 0.171 0.171 0.174 - - 0 - 1.61%
2002-11-15 0 0.620 0.620 0.650 0.620 0.620 16,000 9,920 0.6200 0.169 0.169 0.177 0.169 0.169 58,835 0.1686 0.00%
2002-11-14 0 0.620 0.610 0.640 0.620 0.620 12,000 7,440 0.6200 0.169 0.166 0.174 0.169 0.169 44,126 0.1686 0.00%
2002-11-13 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.169 0.169 0.177 0.169 0.169 183,858 0.1686 -1.59%
2002-11-12 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.171 0.171 0.177 0.171 0.171 183,858 0.1713 -1.56%
2002-11-11 0 0.640 0.630 0.640 0.640 0.650 130,000 83,700 0.6438 0.174 0.171 0.174 0.174 0.177 478,032 0.1751 0.00%
2002-11-08 0 0.640 0.630 0.640 - - 0 0 - 0.174 0.171 0.174 - - 0 - 0.00%
2002-11-07 0 0.640 0.620 0.640 0.640 0.640 2,000 1,280 0.6400 0.174 0.169 0.174 0.174 0.174 7,354 0.1740 0.00%
2002-11-06 0 0.640 0.620 0.650 0.620 0.640 288,000 183,520 0.6372 0.174 0.169 0.177 0.169 0.174 1,059,024 0.1733 0.00%
2002-11-05 0 0.640 0.620 0.650 0.640 0.640 156,000 99,840 0.6400 0.174 0.169 0.177 0.174 0.174 573,638 0.1740 1.59%
2002-11-04 0 0.630 0.610 0.640 - - 0 0 - 0.171 0.166 0.174 - - 0 - 0.00%
2002-11-01 0 0.630 0.610 0.630 - - 0 0 - 0.171 0.166 0.171 - - 0 - 0.00%
2002-10-31 0 0.630 0.610 0.630 0.610 0.630 12,000 7,360 0.6133 0.171 0.166 0.171 0.166 0.171 44,126 0.1668 -1.56%
2002-10-30 0 0.640 0.570 0.640 - - 0 0 - 0.174 0.155 0.174 - - 0 - -1.54%
2002-10-29 0 0.650 0.610 0.650 0.650 0.650 40,000 26,000 0.6500 0.177 0.166 0.177 0.177 0.177 147,087 0.1768 3.17%
2002-10-28 0 0.630 0.610 0.650 - - 0 0 - 0.171 0.166 0.177 - - 0 - 0.00%
2002-10-25 0 0.630 0.610 0.630 0.630 0.630 40,000 25,200 0.6300 0.171 0.166 0.171 0.171 0.171 147,087 0.1713 -1.56%
2002-10-24 0 0.640 0.610 0.650 - - 0 0 - 0.174 0.166 0.177 - - 0 - 0.00%
2002-10-23 0 0.640 0.620 0.650 0.610 0.640 252,000 159,040 0.6311 0.174 0.169 0.177 0.166 0.174 926,646 0.1716 4.92%
2002-10-22 0 0.610 0.610 0.630 0.610 0.620 120,000 74,200 0.6183 0.166 0.166 0.171 0.166 0.169 441,260 0.1682 0.00%
2002-10-21 0 0.610 0.610 0.630 0.610 0.610 2,000 1,220 0.6100 0.166 0.166 0.171 0.166 0.166 7,354 0.1659 0.00%
2002-10-18 0 0.610 0.600 0.610 0.580 0.620 570,000 344,900 0.6051 0.166 0.163 0.166 0.158 0.169 2,095,986 0.1646 1.67%
2002-10-17 0 0.600 0.590 0.640 0.590 0.630 106,000 64,060 0.6043 0.163 0.160 0.174 0.160 0.171 389,780 0.1643 -1.64%
2002-10-16 0 0.610 0.610 0.640 0.610 0.610 100,000 61,000 0.6100 0.166 0.166 0.174 0.166 0.166 367,717 0.1659 0.00%
2002-10-15 0 0.610 0.580 0.610 0.600 0.620 140,000 85,600 0.6114 0.166 0.158 0.166 0.163 0.169 514,804 0.1663 1.67%
2002-10-11 0 0.600 0.570 0.600 0.550 0.600 130,000 73,460 0.5651 0.163 0.155 0.163 0.150 0.163 478,032 0.1537 3.45%
2002-10-10 0 0.580 0.580 0.600 0.550 0.620 380,000 218,460 0.5749 0.158 0.158 0.163 0.150 0.169 1,397,324 0.1563 -3.33%
2002-10-09 0 0.600 0.600 0.620 0.590 0.590 150,000 88,500 0.5900 0.163 0.163 0.169 0.160 0.160 551,575 0.1604 0.00%
2002-10-08 0 0.600 0.590 0.610 0.590 0.600 174,000 104,140 0.5985 0.163 0.160 0.166 0.160 0.163 639,827 0.1628 0.00%
2002-10-07 0 0.600 0.600 0.620 0.600 0.620 642,000 394,140 0.6139 0.163 0.163 0.169 0.163 0.169 2,360,742 0.1670 -9.09%
2002-10-04 0 0.660 0.660 0.680 0.650 0.650 100,000 65,000 0.6500 0.179 0.179 0.185 0.177 0.177 367,717 0.1768 -2.94%
2002-10-03 0 0.680 0.660 0.690 0.680 0.690 110,000 74,900 0.6809 0.185 0.179 0.188 0.185 0.188 404,489 0.1852 -5.56%
2002-10-02 0 0.720 0.640 0.730 0.720 0.720 60,000 43,200 0.7200 0.196 0.174 0.199 0.196 0.196 220,630 0.1958 -6.49%
2002-09-30 0 0.770 - 0.830 - - 0 0 - 0.209 - 0.226 - - 0 - 0.00%
2002-09-27 0 0.770 - 0.770 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2002-09-26 0 0.770 0.690 0.770 0.770 0.770 2,000 1,540 0.7700 0.209 0.188 0.209 0.209 0.209 7,354 0.2094 -1.28%
2002-09-25 0 0.780 - 0.850 - - 0 0 - 0.212 - 0.231 - - 0 - 0.00%
2002-09-24 0 0.780 0.640 0.780 - - 0 0 - 0.212 0.174 0.212 - - 0 - 0.00%
2002-09-23 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2002-09-20 0 0.780 - 0.820 - - 0 0 - 0.212 - 0.223 - - 0 - 0.00%
2002-09-19 0 0.780 0.690 0.780 - - 0 0 - 0.212 0.188 0.212 - - 0 - -1.27%
2002-09-18 0 0.790 0.720 0.830 - - 0 0 - 0.215 0.196 0.226 - - 0 - 0.00%
2002-09-17 0 0.790 0.710 0.790 0.790 0.790 2,000 1,580 0.7900 0.215 0.193 0.215 0.215 0.215 7,354 0.2148 5.33%
2002-09-16 0 0.750 0.690 0.770 0.710 0.750 120,000 86,800 0.7233 0.204 0.188 0.209 0.193 0.204 441,260 0.1967 0.00%
2002-09-13 0 0.750 0.750 0.850 0.730 0.730 4,000 2,920 0.7300 0.204 0.204 0.231 0.199 0.199 14,709 0.1985 -5.06%
2002-09-12 0 0.790 0.790 0.840 0.790 0.800 42,000 33,580 0.7995 0.215 0.215 0.228 0.215 0.218 154,441 0.2174 0.00%
2002-09-11 0 0.790 - 0.870 - - 0 0 - 0.215 - 0.237 - - 0 - 0.00%
2002-09-10 0 0.790 - 0.850 - - 0 0 - 0.215 - 0.231 - - 0 - 0.00%
2002-09-09 0 0.790 0.730 0.790 0.700 0.800 118,000 90,500 0.7669 0.215 0.199 0.215 0.190 0.218 433,906 0.2086 1.28%
2002-09-06 0 0.780 - 0.780 0.790 0.790 16,000 12,640 0.7900 0.212 - 0.212 0.215 0.215 58,835 0.2148 -1.27%
2002-09-05 0 0.790 0.710 0.790 0.690 0.790 150,000 103,900 0.6927 0.215 0.193 0.215 0.188 0.215 551,575 0.1884 6.76%
2002-09-04 0 0.740 0.650 0.750 - - 0 0 - 0.201 0.177 0.204 - - 0 - 0.00%
2002-09-03 0 0.740 0.660 0.830 - - 0 0 - 0.201 0.179 0.226 - - 0 - 0.00%
2002-09-02 0 0.740 0.660 0.830 - - 0 0 - 0.201 0.179 0.226 - - 0 - 0.00%
2002-08-30 0 0.740 0.740 0.840 0.730 0.730 550,000 401,500 0.7300 0.201 0.201 0.228 0.199 0.199 2,022,443 0.1985 -1.33%
2002-08-29 0 0.750 0.750 0.820 0.750 0.750 30,000 22,500 0.7500 0.204 0.204 0.223 0.204 0.204 110,315 0.2040 -1.32%
2002-08-28 0 0.760 0.740 0.800 - - 0 0 - 0.207 0.201 0.218 - - 0 - 0.00%
2002-08-27 0 0.760 0.730 0.840 - - 0 0 - 0.207 0.199 0.228 - - 0 - 0.00%
2002-08-26 0 0.760 0.760 0.780 0.740 0.740 10,000 7,400 0.7400 0.207 0.207 0.212 0.201 0.201 36,772 0.2012 2.70%
2002-08-23 0 0.740 0.720 0.810 - - 0 0 - 0.201 0.196 0.220 - - 0 - 0.00%
2002-08-22 0 0.740 0.740 - - - 0 0 - 0.201 0.201 - - - 0 - 1.37%
2002-08-21 0 0.730 0.720 0.790 - - 0 0 - 0.199 0.196 0.215 - - 0 - 0.00%
2002-08-20 0 0.730 0.730 0.800 0.730 0.730 100,000 73,000 0.7300 0.199 0.199 0.218 0.199 0.199 367,717 0.1985 1.39%
2002-08-19 0 0.720 0.720 0.770 - - 0 0 - 0.196 0.196 0.209 - - 0 - 2.86%
2002-08-16 0 0.700 0.700 0.770 0.700 0.700 30,000 21,000 0.7000 0.190 0.190 0.209 0.190 0.190 110,315 0.1904 -2.78%
2002-08-15 0 0.720 0.720 0.760 0.720 0.720 40,000 28,800 0.7200 0.196 0.196 0.207 0.196 0.196 147,087 0.1958 1.41%
2002-08-14 0 0.710 0.710 0.730 0.710 0.710 120,000 85,200 0.7100 0.193 0.193 0.199 0.193 0.193 441,260 0.1931 -5.33%
2002-08-13 0 0.750 0.720 0.770 - - 0 0 - 0.204 0.196 0.209 - - 0 - 0.00%
2002-08-12 0 0.750 0.710 0.750 0.710 0.750 500,000 365,840 0.7317 0.204 0.193 0.204 0.193 0.204 1,838,584 0.1990 0.00%
2002-08-09 0 0.750 0.730 0.770 0.740 0.750 170,000 126,800 0.7459 0.204 0.199 0.209 0.201 0.204 625,119 0.2028 4.17%
2002-08-08 0 0.720 0.720 0.750 0.710 0.720 121,875 87,295 0.7163 0.196 0.196 0.204 0.193 0.196 448,155 0.1948 0.00%
2002-08-07 0 0.720 0.690 0.720 0.710 0.720 306,000 217,820 0.7118 0.196 0.188 0.196 0.193 0.196 1,125,214 0.1936 12.50%
2002-08-06 0 0.640 0.640 0.710 0.600 0.650 126,000 80,200 0.6365 0.174 0.174 0.193 0.163 0.177 463,323 0.1731 -7.25%
2002-08-05 0 0.690 0.690 0.740 0.680 0.710 220,000 153,020 0.6955 0.188 0.188 0.201 0.185 0.193 808,977 0.1892 -6.76%
2002-08-02 0 0.740 0.740 0.800 0.740 0.740 110,000 81,400 0.7400 0.201 0.201 0.218 0.201 0.201 404,489 0.2012 -6.33%
2002-08-01 0 0.790 0.780 0.790 0.790 0.810 268,000 214,100 0.7989 0.215 0.212 0.215 0.215 0.220 985,481 0.2173 -3.66%
2002-07-31 0 0.820 0.800 0.820 0.800 0.820 34,640 27,926 0.8062 0.223 0.218 0.223 0.218 0.223 127,377 0.2192 -1.20%
2002-07-30 0 0.830 0.810 0.830 0.790 0.850 282,000 229,420 0.8135 0.226 0.220 0.226 0.215 0.231 1,036,961 0.2212 -7.78%
2002-07-29 0 0.900 - 0.900 - - 0 0 - 0.245 - 0.245 - - 0 - -2.17%
2002-07-26 0 0.920 - 0.920 - - 0 0 - 0.250 - 0.250 - - 0 - -1.08%
2002-07-25 0 0.930 - 0.940 - - 0 0 - 0.253 - 0.256 - - 0 - 0.00%
2002-07-24 0 0.930 - 0.950 - - 0 0 - 0.253 - 0.258 - - 0 - 0.00%
2002-07-23 0 0.930 - 0.930 - - 0 0 - 0.253 - 0.253 - - 0 - -1.06%
2002-07-22 0 0.940 - 0.940 - - 0 0 - 0.256 - 0.256 - - 0 - -3.09%
2002-07-19 0 0.970 - 0.990 - - 0 0 - 0.264 - 0.269 - - 0 - 0.00%
2002-07-18 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-17 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-16 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-15 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-12 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-11 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-10 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-09 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-08 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-05 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-04 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-03 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-07-02 1 0.970 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2002-06-28 0 0.970 0.950 0.980 0.960 0.990 850,000 823,500 0.9688 0.264 0.258 0.267 0.261 0.269 3,125,593 0.2635 1.04%
2002-06-27 0 0.960 0.860 0.960 0.960 0.960 4,000 3,840 0.9600 0.261 0.234 0.261 0.261 0.261 14,709 0.2611 4.35%
2002-06-26 0 0.920 0.840 0.930 - - 0 0 - 0.250 0.228 0.253 - - 0 - 0.00%
2002-06-25 0 0.920 0.860 0.930 - - 0 0 - 0.250 0.234 0.253 - - 0 - 0.00%
2002-06-24 0 0.920 0.900 0.930 0.900 0.920 260,000 234,440 0.9017 0.250 0.245 0.253 0.245 0.250 956,064 0.2452 3.37%
2002-06-21 0 0.890 0.860 0.900 - - 0 0 - 0.242 0.234 0.245 - - 0 - 0.00%
2002-06-20 0 0.890 0.890 0.910 - - 0 0 - 0.242 0.242 0.247 - - 0 - 1.14%
2002-06-19 0 0.880 0.880 0.940 0.880 0.900 104,000 93,520 0.8992 0.239 0.239 0.256 0.239 0.245 382,426 0.2445 -6.38%
2002-06-18 0 0.940 0.910 0.960 - - 0 0 - 0.256 0.247 0.261 - - 0 - 0.00%
2002-06-17 0 0.940 0.910 0.960 - - 0 0 - 0.256 0.247 0.261 - - 0 - 0.00%
2002-06-14 0 0.940 0.940 0.960 0.940 0.960 306,000 290,800 0.9503 0.256 0.256 0.261 0.256 0.261 1,125,214 0.2584 -2.08%
2002-06-13 0 0.960 0.960 0.990 - - 0 0 - 0.261 0.261 0.269 - - 0 - 1.05%
2002-06-12 0 0.950 0.950 0.960 0.950 0.950 50,000 47,500 0.9500 0.258 0.258 0.261 0.258 0.258 183,858 0.2584 -1.04%
2002-06-11 0 0.960 0.960 0.980 0.960 1.000 180,000 178,600 0.9922 0.261 0.261 0.267 0.261 0.272 661,890 0.2698 -4.00%
2002-06-10 0 1.000 0.960 1.010 0.950 1.000 366,000 362,540 0.9905 0.272 0.261 0.275 0.258 0.272 1,345,844 0.2694 4.17%
2002-06-07 0 0.960 0.950 0.990 0.960 0.960 70,000 67,200 0.9600 0.261 0.258 0.269 0.261 0.261 257,402 0.2611 0.00%
2002-06-06 0 0.960 0.960 0.990 0.960 0.960 100,000 96,000 0.9600 0.261 0.261 0.269 0.261 0.261 367,717 0.2611 1.05%
2002-06-05 0 0.950 0.940 0.950 0.960 0.970 160,000 154,000 0.9625 0.258 0.256 0.258 0.261 0.264 588,347 0.2618 1.06%
2002-06-04 0 0.940 0.960 0.970 0.920 0.960 460,000 435,500 0.9467 0.256 0.261 0.264 0.250 0.261 1,691,497 0.2575 -2.08%
2002-06-03 0 0.960 0.930 0.960 0.940 0.960 162,000 155,480 0.9598 0.261 0.253 0.261 0.256 0.261 595,701 0.2610 2.13%
2002-05-31 0 0.940 0.940 0.960 0.940 0.960 233,750 220,330 0.9426 0.256 0.256 0.261 0.256 0.261 859,538 0.2563 -4.08%
2002-05-30 0 0.980 0.950 1.000 0.920 0.980 628,750 592,948 0.9431 0.267 0.258 0.272 0.250 0.267 2,312,020 0.2565 6.52%
2002-05-29 0 0.920 0.940 0.950 0.920 0.960 576,000 545,080 0.9463 0.250 0.256 0.258 0.250 0.261 2,118,049 0.2574 0.00%
2002-05-28 0 0.920 0.940 0.950 0.920 0.950 154,000 143,240 0.9301 0.250 0.256 0.258 0.250 0.258 566,284 0.2529 -1.08%
2002-05-27 0 0.930 0.940 0.950 0.900 0.930 160,000 146,600 0.9163 0.253 0.256 0.258 0.245 0.253 588,347 0.2492 -1.06%
2002-05-24 0 0.940 0.940 0.980 0.920 0.970 358,000 338,380 0.9452 0.256 0.256 0.267 0.250 0.264 1,316,426 0.2570 -2.08%
2002-05-23 0 0.960 0.960 1.000 0.950 0.990 1,718,000 1,655,940 0.9639 0.261 0.261 0.272 0.258 0.269 6,317,375 0.2621 -1.03%
2002-05-22 0 0.970 0.960 0.970 0.960 0.970 186,000 180,280 0.9692 0.264 0.261 0.264 0.261 0.264 683,953 0.2636 1.04%
2002-05-21 0 0.960 0.950 0.980 0.950 0.990 894,000 867,940 0.9709 0.261 0.258 0.267 0.258 0.269 3,287,388 0.2640 -3.03%
2002-05-17 0 0.990 0.990 1.000 0.970 1.000 990,000 982,000 0.9919 0.269 0.269 0.272 0.264 0.272 3,640,397 0.2698 0.00%
2002-05-16 0 0.990 0.990 1.000 0.990 1.030 1,008,000 1,013,660 1.0056 0.269 0.269 0.272 0.269 0.280 3,706,586 0.2735 1.02%
2002-05-15 0 0.980 0.970 0.990 0.970 0.980 1,076,000 1,053,120 0.9787 0.267 0.264 0.269 0.264 0.267 3,956,633 0.2662 2.08%
2002-05-14 0 0.960 0.950 0.970 0.950 0.980 1,648,000 1,589,960 0.9648 0.261 0.258 0.264 0.258 0.267 6,059,973 0.2624 -3.03%
2002-05-13 0 0.990 0.980 1.000 0.980 1.030 2,108,000 2,110,820 1.0013 0.269 0.267 0.272 0.267 0.280 7,751,471 0.2723 -1.98%
2002-05-10 0 1.010 1.000 1.010 0.980 1.010 1,908,000 1,908,780 1.0004 0.275 0.272 0.275 0.267 0.275 7,016,037 0.2721 -0.98%
2002-05-09 0 1.020 1.020 1.030 0.970 1.020 6,678,250 6,627,618 0.9924 0.277 0.277 0.280 0.264 0.277 24,557,049 0.2699 4.08%
2002-05-08 0 0.980 0.970 0.990 0.900 1.010 5,104,600 4,910,076 0.9619 0.267 0.264 0.269 0.245 0.275 18,770,473 0.2616 8.89%
2002-05-07 0 0.900 0.900 0.910 0.900 0.910 512,000 461,800 0.9020 0.245 0.245 0.247 0.245 0.247 1,882,710 0.2453 -2.17%
2002-05-06 0 0.920 0.900 0.920 0.910 0.940 704,000 647,960 0.9204 0.250 0.245 0.250 0.247 0.256 2,588,727 0.2503 1.10%
2002-05-03 0 0.910 0.910 0.930 0.880 0.930 1,987,000 1,817,580 0.9147 0.247 0.247 0.253 0.239 0.253 7,306,533 0.2488 2.25%
2002-05-02 0 0.890 0.880 0.890 0.880 0.900 302,000 269,320 0.8918 0.242 0.239 0.242 0.239 0.245 1,110,505 0.2425 -1.11%
2002-04-30 0 0.900 0.890 0.910 0.870 0.900 480,000 431,300 0.8985 0.245 0.242 0.247 0.237 0.245 1,765,041 0.2444 2.27%
2002-04-29 0 0.880 0.880 0.900 0.860 0.910 284,000 250,440 0.8818 0.239 0.239 0.245 0.234 0.247 1,044,316 0.2398 -2.22%
2002-04-26 0 0.900 0.890 0.900 0.880 0.910 844,000 757,060 0.8970 0.245 0.242 0.245 0.239 0.247 3,103,530 0.2439 1.12%
2002-04-25 0 0.890 0.870 0.900 0.860 0.890 152,000 134,380 0.8841 0.242 0.237 0.245 0.234 0.242 558,930 0.2404 -1.11%
2002-04-24 0 0.900 0.870 0.900 0.860 0.900 670,000 587,200 0.8764 0.245 0.237 0.245 0.234 0.245 2,463,703 0.2383 3.45%
2002-04-23 0 0.870 0.870 0.880 0.870 0.900 749,000 658,980 0.8798 0.237 0.237 0.239 0.237 0.245 2,754,199 0.2393 -3.33%
2002-04-22 0 0.900 0.890 0.900 0.850 0.960 6,800,000 6,105,220 0.8978 0.245 0.242 0.245 0.231 0.261 25,004,745 0.2442 5.88%
2002-04-19 0 0.850 0.840 0.860 0.840 0.860 534,000 455,200 0.8524 0.231 0.228 0.234 0.228 0.234 1,963,608 0.2318 -1.16%
2002-04-18 0 0.860 0.860 0.870 0.840 0.860 610,000 519,300 0.8513 0.234 0.234 0.237 0.228 0.234 2,243,073 0.2315 1.18%
2002-04-17 0 0.850 0.850 0.860 0.840 0.860 658,000 556,100 0.8451 0.231 0.231 0.234 0.228 0.234 2,419,577 0.2298 1.19%
2002-04-16 0 0.840 0.840 0.850 0.830 0.840 502,250 421,380 0.8390 0.228 0.228 0.231 0.226 0.228 1,846,858 0.2282 1.20%
2002-04-15 0 0.830 0.820 0.840 0.820 0.830 420,000 346,600 0.8252 0.226 0.223 0.228 0.223 0.226 1,544,411 0.2244 0.00%
2002-04-12 0 0.830 0.820 0.830 0.820 0.830 176,540 146,436 0.8295 0.226 0.223 0.226 0.223 0.226 649,167 0.2256 0.00%
2002-04-11 0 0.830 0.820 0.840 0.820 0.830 451,760 372,890 0.8254 0.226 0.223 0.228 0.223 0.226 1,661,198 0.2245 -1.19%
2002-04-10 0 0.840 0.830 0.850 0.830 0.840 334,000 277,520 0.8309 0.228 0.226 0.231 0.226 0.228 1,228,174 0.2260 1.20%
2002-04-09 0 0.830 0.820 0.850 0.830 0.830 646,000 536,180 0.8300 0.226 0.223 0.231 0.226 0.226 2,375,451 0.2257 -1.19%
2002-04-08 0 0.840 0.830 0.860 0.820 0.840 470,000 391,700 0.8334 0.228 0.226 0.234 0.223 0.228 1,728,269 0.2266 0.00%
2002-04-04 0 0.840 0.840 0.850 0.840 0.850 132,000 111,400 0.8439 0.228 0.228 0.231 0.228 0.231 485,386 0.2295 1.20%
2002-04-03 0 0.830 0.830 0.850 0.830 0.850 230,000 193,000 0.8391 0.226 0.226 0.231 0.226 0.231 845,749 0.2282 -1.19%
2002-04-02 0 0.840 0.840 0.860 0.830 0.840 200,000 167,300 0.8365 0.228 0.228 0.234 0.226 0.228 735,434 0.2275 1.20%
2002-03-28 0 0.830 0.820 0.840 0.830 0.830 200,000 166,000 0.8300 0.226 0.223 0.228 0.226 0.226 735,434 0.2257 -1.19%
2002-03-27 0 0.840 0.830 0.840 0.840 0.840 150,000 126,000 0.8400 0.228 0.226 0.228 0.228 0.228 551,575 0.2284 1.20%
2002-03-26 0 0.830 0.830 0.840 0.830 0.830 140,000 116,200 0.8300 0.226 0.226 0.228 0.226 0.226 514,804 0.2257 0.00%
2002-03-25 0 0.830 0.820 0.850 0.830 0.830 350,000 290,500 0.8300 0.226 0.223 0.231 0.226 0.226 1,287,009 0.2257 0.00%
2002-03-22 0 0.830 0.830 0.860 0.830 0.850 358,000 299,640 0.8370 0.226 0.226 0.234 0.226 0.231 1,316,426 0.2276 -2.35%
2002-03-21 0 0.850 0.840 0.850 0.830 0.850 390,000 324,800 0.8328 0.231 0.228 0.231 0.226 0.231 1,434,096 0.2265 0.00%
2002-03-20 0 0.850 0.840 0.870 0.840 0.850 388,000 326,820 0.8423 0.231 0.228 0.237 0.228 0.231 1,426,741 0.2291 0.00%
2002-03-19 0 0.850 0.850 0.870 0.840 0.850 200,000 169,000 0.8450 0.231 0.231 0.237 0.228 0.231 735,434 0.2298 -1.16%
2002-03-18 0 0.860 0.840 0.860 0.830 0.860 480,000 405,980 0.8458 0.234 0.228 0.234 0.226 0.234 1,765,041 0.2300 -1.15%
2002-03-15 0 0.870 0.860 0.880 0.870 0.900 216,000 188,400 0.8722 0.237 0.234 0.239 0.237 0.245 794,268 0.2372 -1.14%
2002-03-14 0 0.880 0.880 0.890 0.870 0.880 868,000 760,560 0.8762 0.239 0.239 0.242 0.237 0.239 3,191,782 0.2383 -1.12%
2002-03-13 0 0.890 0.880 0.890 0.870 0.890 1,270,000 1,115,160 0.8781 0.242 0.239 0.242 0.237 0.242 4,670,004 0.2388 2.30%
2002-03-12 0 0.870 0.880 0.890 0.840 0.880 2,010,000 1,758,320 0.8748 0.237 0.239 0.242 0.228 0.239 7,391,108 0.2379 2.35%
2002-03-11 0 0.850 0.840 0.860 0.820 0.850 630,000 528,700 0.8392 0.231 0.228 0.234 0.223 0.231 2,316,616 0.2282 1.19%
2002-03-08 0 0.840 0.840 0.850 0.820 0.850 330,000 274,400 0.8315 0.228 0.228 0.231 0.223 0.231 1,213,466 0.2261 0.00%
2002-03-07 0 0.840 0.840 0.850 0.840 0.850 190,000 159,800 0.8411 0.228 0.228 0.231 0.228 0.231 698,662 0.2287 1.20%
2002-03-06 0 0.830 0.820 0.840 0.820 0.840 368,000 305,840 0.8311 0.226 0.223 0.228 0.223 0.228 1,353,198 0.2260 -1.19%
2002-03-05 0 0.840 0.840 0.850 0.840 0.850 184,000 155,320 0.8441 0.228 0.228 0.231 0.228 0.231 676,599 0.2296 2.44%
2002-03-04 0 0.820 0.820 0.850 0.810 0.830 60,000 49,300 0.8217 0.223 0.223 0.231 0.220 0.226 220,630 0.2235 -1.20%
2002-03-01 0 0.830 0.810 0.840 0.830 0.830 114,000 94,640 0.8302 0.226 0.220 0.228 0.226 0.226 419,197 0.2258 -1.19%
2002-02-28 0 0.840 0.840 0.850 0.830 0.840 60,000 50,100 0.8350 0.228 0.228 0.231 0.226 0.228 220,630 0.2271 -1.18%
2002-02-27 0 0.850 0.830 0.850 0.840 0.850 70,000 59,000 0.8429 0.231 0.226 0.231 0.228 0.231 257,402 0.2292 0.00%
2002-02-26 0 0.850 0.850 0.860 0.850 0.890 1,420,000 1,237,840 0.8717 0.231 0.231 0.234 0.231 0.242 5,221,579 0.2371 -1.16%
2002-02-25 0 0.860 0.850 0.860 0.850 0.890 726,000 624,720 0.8605 0.234 0.231 0.234 0.231 0.242 2,669,624 0.2340 2.38%
2002-02-22 0 0.840 0.830 0.850 0.830 0.840 50,000 41,900 0.8380 0.228 0.226 0.231 0.226 0.228 183,858 0.2279 -1.18%
2002-02-21 0 0.850 0.830 0.850 0.830 0.850 120,000 99,680 0.8307 0.231 0.226 0.231 0.226 0.231 441,260 0.2259 2.41%
2002-02-20 0 0.830 0.820 0.830 0.810 0.830 160,000 131,800 0.8238 0.226 0.223 0.226 0.220 0.226 588,347 0.2240 2.47%
2002-02-19 0 0.810 0.810 0.820 0.810 0.830 194,000 159,040 0.8198 0.220 0.220 0.223 0.220 0.226 713,371 0.2229 -4.71%
2002-02-18 0 0.850 0.840 0.860 0.830 0.850 139,040 116,362 0.8369 0.231 0.228 0.234 0.226 0.231 511,273 0.2276 1.19%
2002-02-15 0 0.840 0.810 0.850 0.810 0.850 130,000 109,100 0.8392 0.228 0.220 0.231 0.220 0.231 478,032 0.2282 3.70%
2002-02-11 0 0.810 0.810 0.840 0.800 0.810 168,000 135,900 0.8089 0.220 0.220 0.228 0.218 0.220 617,764 0.2200 0.00%
2002-02-08 0 0.810 0.810 0.820 0.800 0.820 662,000 533,020 0.8052 0.220 0.220 0.223 0.218 0.223 2,434,285 0.2190 0.00%
2002-02-07 0 0.810 0.800 0.810 0.810 0.820 432,000 351,860 0.8145 0.220 0.218 0.220 0.220 0.223 1,588,537 0.2215 -2.41%
2002-02-06 0 0.830 0.830 0.840 0.820 0.830 578,000 476,040 0.8236 0.226 0.226 0.228 0.223 0.226 2,125,403 0.2240 -1.19%
2002-02-05 0 0.840 0.840 0.850 0.830 0.850 348,000 293,940 0.8447 0.228 0.228 0.231 0.226 0.231 1,279,655 0.2297 0.00%
2002-02-04 0 0.840 0.840 0.850 0.840 0.860 718,000 612,320 0.8528 0.228 0.228 0.231 0.228 0.234 2,640,207 0.2319 0.00%
2002-02-01 0 0.840 0.840 0.850 0.840 0.860 610,000 519,100 0.8510 0.228 0.228 0.231 0.228 0.234 2,243,073 0.2314 1.20%
2002-01-31 0 0.830 0.830 0.840 0.830 0.870 1,382,000 1,177,860 0.8523 0.226 0.226 0.228 0.226 0.237 5,081,847 0.2318 0.00%
2002-01-30 0 0.830 0.830 0.840 0.830 0.840 136,000 114,140 0.8393 0.226 0.226 0.228 0.226 0.228 500,095 0.2282 0.00%
2002-01-29 0 0.830 0.840 0.850 0.830 0.860 784,000 665,620 0.8490 0.226 0.228 0.231 0.226 0.234 2,882,900 0.2309 0.00%
2002-01-28 0 0.830 0.830 0.860 0.830 0.860 292,000 247,960 0.8492 0.226 0.226 0.234 0.226 0.234 1,073,733 0.2309 0.00%
2002-01-25 0 0.830 0.830 0.850 0.830 0.850 798,000 674,920 0.8458 0.226 0.226 0.231 0.226 0.231 2,934,380 0.2300 0.00%
2002-01-24 0 0.830 0.830 0.850 0.830 0.860 596,000 498,640 0.8366 0.226 0.226 0.231 0.226 0.234 2,191,592 0.2275 -1.19%
2002-01-23 0 0.840 0.830 0.850 0.800 0.840 668,000 547,000 0.8189 0.228 0.226 0.231 0.218 0.228 2,456,348 0.2227 1.20%
2002-01-22 0 0.830 0.820 0.840 0.830 0.850 840,000 705,600 0.8400 0.226 0.223 0.228 0.226 0.231 3,088,821 0.2284 -3.49%
2002-01-21 0 0.860 0.860 0.870 0.850 0.860 1,310,000 1,121,500 0.8561 0.234 0.234 0.237 0.231 0.234 4,817,091 0.2328 1.18%
2002-01-18 0 0.850 0.850 0.870 0.850 0.870 1,572,000 1,356,920 0.8632 0.231 0.231 0.237 0.231 0.237 5,780,509 0.2347 -1.16%
2002-01-17 0 0.860 0.850 0.860 0.850 0.880 1,800,000 1,542,000 0.8567 0.234 0.231 0.234 0.231 0.239 6,618,903 0.2330 0.00%
2002-01-16 0 0.860 0.860 0.880 0.860 0.880 1,410,000 1,227,600 0.8706 0.234 0.234 0.239 0.234 0.239 5,184,807 0.2368 0.00%
2002-01-15 0 0.860 0.860 0.870 0.840 0.880 1,832,000 1,564,620 0.8541 0.234 0.234 0.237 0.228 0.239 6,736,572 0.2323 -2.27%
2002-01-14 0 0.880 0.870 0.890 0.870 0.890 466,000 409,900 0.8796 0.239 0.237 0.242 0.237 0.242 1,713,560 0.2392 -3.30%
2002-01-11 0 0.910 0.890 0.910 0.880 0.910 3,742,000 3,373,140 0.9014 0.247 0.242 0.247 0.239 0.247 13,759,964 0.2451 2.25%
2002-01-10 0 0.890 0.870 0.900 0.850 0.890 1,410,000 1,222,800 0.8672 0.242 0.237 0.245 0.231 0.242 5,184,807 0.2358 2.30%
2002-01-09 0 0.870 0.850 0.870 0.850 0.880 2,684,000 2,314,060 0.8622 0.237 0.231 0.237 0.231 0.239 9,869,520 0.2345 -1.14%
2002-01-08 0 0.880 0.870 0.880 0.870 0.900 3,360,000 2,947,340 0.8772 0.239 0.237 0.239 0.237 0.245 12,355,286 0.2385 -1.12%
2002-01-07 0 0.890 0.880 0.890 0.870 0.900 2,912,000 2,588,500 0.8889 0.242 0.239 0.242 0.237 0.245 10,707,914 0.2417 1.14%
2002-01-04 0 0.880 0.870 0.880 0.860 0.910 4,182,000 3,657,680 0.8746 0.239 0.237 0.239 0.234 0.247 15,377,918 0.2379 -3.30%
2002-01-03 0 0.910 0.910 0.920 0.900 0.940 8,736,000 8,020,780 0.9181 0.247 0.247 0.250 0.245 0.256 32,123,743 0.2497 0.00%
2002-01-02 0 0.910 0.910 0.920 0.900 0.930 2,498,000 2,293,960 0.9183 0.247 0.247 0.250 0.245 0.253 9,185,567 0.2497 -1.09%
2001-12-31 0 0.920 0.910 0.920 0.890 0.920 1,924,000 1,754,900 0.9121 0.250 0.247 0.250 0.242 0.250 7,074,872 0.2480 3.37%
2001-12-28 0 0.890 0.890 0.900 0.860 0.900 2,291,500 2,028,395 0.8852 0.242 0.242 0.245 0.234 0.245 8,426,231 0.2407 2.30%
2001-12-27 0 0.870 0.860 0.880 0.830 0.880 2,753,000 2,373,210 0.8620 0.237 0.234 0.239 0.226 0.239 10,123,244 0.2344 3.57%
2001-12-24 0 0.840 0.830 0.840 0.840 0.860 590,000 498,200 0.8444 0.228 0.226 0.228 0.228 0.234 2,169,529 0.2296 1.20%
2001-12-21 0 0.830 0.830 0.840 0.820 0.900 1,652,000 1,388,100 0.8403 0.226 0.226 0.228 0.223 0.245 6,074,682 0.2285 -2.35%
2001-12-20 0 0.850 0.840 0.850 0.800 0.860 2,736,000 2,273,820 0.8311 0.231 0.228 0.231 0.218 0.234 10,060,733 0.2260 7.59%
2001-12-19 0 0.790 0.780 0.790 0.770 0.810 1,444,000 1,137,120 0.7875 0.215 0.212 0.215 0.209 0.220 5,309,831 0.2142 -2.47%
2001-12-18 0 0.810 0.800 0.810 0.780 0.810 1,270,000 1,006,680 0.7927 0.220 0.218 0.220 0.212 0.220 4,670,004 0.2156 3.85%
2001-12-17 0 0.780 0.780 0.810 0.780 0.810 1,522,000 1,229,520 0.8078 0.212 0.212 0.220 0.212 0.220 5,596,650 0.2197 -4.88%
2001-12-14 0 0.820 0.810 0.820 0.780 0.820 3,680,500 2,982,765 0.8104 0.223 0.220 0.223 0.212 0.223 13,533,818 0.2204 0.00%
2001-12-13 0 0.820 0.790 0.820 0.790 0.860 2,386,250 1,976,290 0.8282 0.223 0.215 0.223 0.215 0.234 8,774,643 0.2252 -4.65%
2001-12-12 0 0.860 0.860 0.870 0.850 0.890 3,230,000 2,799,380 0.8667 0.234 0.234 0.237 0.231 0.242 11,877,254 0.2357 -1.15%
2001-12-11 0 0.870 0.860 0.870 0.860 0.890 1,524,000 1,333,480 0.8750 0.237 0.234 0.237 0.234 0.242 5,604,005 0.2380 -2.25%
2001-12-10 0 0.890 0.890 0.900 0.860 0.900 3,688,000 3,245,940 0.8801 0.242 0.242 0.245 0.234 0.245 13,561,397 0.2394 1.14%
2001-12-07 0 0.880 0.880 0.890 0.880 0.940 3,382,000 3,042,300 0.8996 0.239 0.239 0.242 0.239 0.256 12,436,183 0.2446 -3.30%
2001-12-06 0 0.910 0.900 0.910 0.900 0.980 5,978,000 5,589,240 0.9350 0.247 0.245 0.247 0.245 0.267 21,982,112 0.2543 -3.19%
2001-12-05 0 0.940 0.930 0.940 0.910 0.990 13,157,750 12,606,615 0.9581 0.256 0.253 0.256 0.247 0.269 48,383,262 0.2606 -2.08%
2001-12-04 0 0.960 0.950 0.970 0.880 0.960 10,694,750 10,073,440 0.9419 0.261 0.258 0.264 0.239 0.261 39,326,396 0.2561 5.49%
2001-12-03 0 0.910 0.910 0.920 0.890 0.920 1,229,720 1,112,562 0.9047 0.247 0.247 0.250 0.242 0.250 4,521,887 0.2460 -1.09%
2001-11-30 0 0.920 0.910 0.920 0.890 0.940 6,220,000 5,664,820 0.9107 0.250 0.247 0.250 0.242 0.256 22,871,987 0.2477 4.55%
2001-11-29 0 0.880 0.870 0.880 0.830 0.880 2,394,000 2,047,900 0.8554 0.239 0.237 0.239 0.226 0.239 8,803,141 0.2326 1.15%
2001-11-28 0 0.870 0.860 0.870 0.870 0.940 3,912,000 3,512,760 0.8979 0.237 0.234 0.237 0.237 0.256 14,385,083 0.2442 -5.43%
2001-11-27 0 0.920 0.910 0.920 0.910 0.950 3,716,000 3,420,080 0.9204 0.250 0.247 0.250 0.247 0.258 13,664,358 0.2503 -2.13%
2001-11-26 0 0.940 0.930 0.940 0.870 0.950 12,568,000 11,580,040 0.9214 0.256 0.253 0.256 0.237 0.258 46,214,652 0.2506 11.90%
2001-11-23 0 0.840 0.830 0.850 0.790 0.840 5,452,000 4,434,360 0.8133 0.228 0.226 0.231 0.215 0.228 20,047,922 0.2212 6.33%
2001-11-22 0 0.790 0.780 0.790 0.780 0.800 2,044,000 1,623,360 0.7942 0.215 0.212 0.215 0.212 0.218 7,516,132 0.2160 1.28%
2001-11-21 0 0.780 0.780 0.790 0.760 0.800 2,420,000 1,889,380 0.7807 0.212 0.212 0.215 0.207 0.218 8,898,747 0.2123 0.00%
2001-11-20 0 0.780 0.780 0.790 0.750 0.810 3,056,000 2,395,700 0.7839 0.212 0.212 0.215 0.204 0.220 11,237,426 0.2132 1.30%
2001-11-19 0 0.770 0.760 0.780 0.770 0.790 412,000 317,280 0.7701 0.209 0.207 0.212 0.209 0.215 1,514,993 0.2094 -1.28%
2001-11-16 0 0.780 0.760 0.790 0.770 0.800 784,000 613,400 0.7824 0.212 0.207 0.215 0.209 0.218 2,882,900 0.2128 -1.27%
2001-11-15 0 0.790 0.780 0.790 0.760 0.790 1,580,000 1,222,320 0.7736 0.215 0.212 0.215 0.207 0.215 5,809,926 0.2104 2.60%
2001-11-14 0 0.770 0.760 0.770 0.770 0.810 1,020,000 801,060 0.7854 0.209 0.207 0.209 0.209 0.220 3,750,712 0.2136 0.00%
2001-11-13 0 0.770 0.760 0.770 0.760 0.780 740,000 570,600 0.7711 0.209 0.207 0.209 0.207 0.212 2,721,105 0.2097 -4.94%
2001-11-12 0 0.810 0.790 0.810 0.790 0.820 864,000 693,660 0.8028 0.220 0.215 0.220 0.215 0.223 3,177,073 0.2183 2.53%
2001-11-09 0 0.790 0.780 0.790 0.770 0.800 1,056,500 833,575 0.7890 0.215 0.212 0.215 0.209 0.218 3,884,928 0.2146 1.28%
2001-11-08 0 0.780 0.760 0.780 0.770 0.800 778,000 608,460 0.7821 0.212 0.207 0.212 0.209 0.218 2,860,837 0.2127 1.30%
2001-11-07 0 0.770 0.770 0.780 0.760 0.800 712,000 548,140 0.7699 0.209 0.209 0.212 0.207 0.218 2,618,144 0.2094 -2.53%
2001-11-06 0 0.790 0.780 0.790 0.770 0.830 700,000 562,000 0.8029 0.215 0.212 0.215 0.209 0.226 2,574,018 0.2183 -2.47%
2001-11-05 0 0.810 0.810 0.820 0.790 0.830 1,116,000 902,940 0.8091 0.220 0.220 0.223 0.215 0.226 4,103,720 0.2200 3.85%
2001-11-02 0 0.780 0.780 0.790 0.750 0.850 3,034,000 2,416,420 0.7964 0.212 0.212 0.215 0.204 0.231 11,156,529 0.2166 -7.14%
2001-11-01 0 0.840 0.830 0.850 0.800 0.870 3,845,750 3,242,820 0.8432 0.228 0.226 0.231 0.218 0.237 14,141,470 0.2293 3.70%
2001-10-31 0 0.810 0.810 0.820 0.750 0.830 3,404,000 2,740,620 0.8051 0.220 0.220 0.223 0.204 0.226 12,517,081 0.2190 3.85%
2001-10-30 0 0.780 0.770 0.790 0.750 0.800 4,226,000 3,261,620 0.7718 0.212 0.209 0.215 0.204 0.218 15,539,713 0.2099 5.41%
2001-10-29 0 0.740 0.740 0.750 0.710 0.790 2,332,000 1,737,920 0.7452 0.201 0.201 0.204 0.193 0.215 8,575,157 0.2027 -2.63%
2001-10-26 0 0.760 0.740 0.760 0.730 0.800 3,014,000 2,329,520 0.7729 0.207 0.201 0.207 0.199 0.218 11,082,985 0.2102 1.33%
2001-10-24 0 0.750 0.740 0.770 0.700 0.770 3,182,000 2,363,080 0.7426 0.204 0.201 0.209 0.190 0.209 11,700,750 0.2020 1.35%
2001-10-23 0 0.740 0.730 0.750 0.720 0.750 2,808,000 2,055,660 0.7321 0.201 0.199 0.204 0.196 0.204 10,325,489 0.1991 4.23%
2001-10-22 0 0.710 0.700 0.710 0.650 0.730 2,810,000 1,962,000 0.6982 0.193 0.190 0.193 0.177 0.199 10,332,843 0.1899 7.58%
2001-10-19 0 0.660 0.650 0.660 0.640 0.720 2,828,000 1,923,080 0.6800 0.179 0.177 0.179 0.174 0.196 10,399,032 0.1849 -2.94%
2001-10-18 0 0.680 0.680 0.690 0.640 0.780 2,168,000 1,463,380 0.6750 0.185 0.185 0.188 0.174 0.212 7,972,101 0.1836 -10.53%
2001-10-17 0 0.760 0.750 0.760 0.710 0.760 990,000 737,900 0.7454 0.207 0.204 0.207 0.193 0.207 3,640,397 0.2027 7.04%
2001-10-16 0 0.710 0.690 0.740 0.710 0.720 650,000 466,500 0.7177 0.193 0.188 0.201 0.193 0.196 2,390,159 0.1952 -6.58%
2001-10-15 0 0.760 0.690 0.760 0.700 0.760 688,000 497,340 0.7229 0.207 0.188 0.207 0.190 0.207 2,529,892 0.1966 0.00%
2001-10-12 0 0.760 0.750 0.790 0.760 0.800 384,000 296,840 0.7730 0.207 0.204 0.215 0.207 0.218 1,412,033 0.2102 -2.56%
2001-10-11 0 0.780 0.760 0.790 0.730 0.790 190,000 146,680 0.7720 0.212 0.207 0.215 0.199 0.215 698,662 0.2099 6.85%
2001-10-10 0 0.730 0.720 0.730 0.720 0.730 494,000 359,060 0.7268 0.199 0.196 0.199 0.196 0.199 1,816,521 0.1977 5.80%
2001-10-09 0 0.690 0.680 0.730 0.650 0.690 1,012,000 681,420 0.6733 0.188 0.185 0.199 0.177 0.188 3,721,294 0.1831 11.29%
2001-10-08 0 0.620 0.620 0.640 0.540 0.620 86,000 52,680 0.6126 0.169 0.169 0.174 0.147 0.169 316,236 0.1666 1.64%
2001-10-05 0 0.610 0.600 0.620 0.610 0.630 200,000 123,600 0.6180 0.166 0.163 0.169 0.166 0.171 735,434 0.1681 3.39%
2001-10-04 0 0.590 0.590 0.600 0.590 0.590 70,000 41,300 0.5900 0.160 0.160 0.163 0.160 0.160 257,402 0.1604 1.72%
2001-10-03 0 0.580 0.560 0.600 0.560 0.580 96,000 54,360 0.5663 0.158 0.152 0.163 0.152 0.158 353,008 0.1540 3.57%
2001-09-28 0 0.560 0.550 0.600 0.530 0.600 1,438,000 827,900 0.5757 0.152 0.150 0.163 0.144 0.163 5,287,768 0.1566 3.70%
2001-09-27 0 0.540 0.540 0.590 0.510 0.510 104,000 53,040 0.5100 0.147 0.147 0.160 0.139 0.139 382,426 0.1387 5.88%
2001-09-26 0 0.510 0.485 0.520 0.510 0.520 204,000 105,040 0.5149 0.139 0.132 0.141 0.139 0.141 750,142 0.1400 6.25%
2001-09-25 0 0.480 0.480 0.520 0.480 0.520 82,000 39,970 0.4874 0.131 0.131 0.141 0.131 0.141 301,528 0.1326 -7.69%
2001-09-24 0 0.520 0.510 0.530 0.485 0.530 160,000 82,340 0.5146 0.141 0.139 0.144 0.132 0.144 588,347 0.1400 6.12%
2001-09-21 0 0.490 0.490 0.510 0.490 0.520 228,000 115,120 0.5049 0.133 0.133 0.139 0.133 0.141 838,394 0.1373 -7.55%
2001-09-20 0 0.530 0.520 0.530 0.520 0.600 810,000 440,640 0.5440 0.144 0.141 0.144 0.141 0.163 2,978,506 0.1479 -5.36%
2001-09-19 0 0.560 0.540 0.560 0.530 0.620 650,580 362,050 0.5565 0.152 0.147 0.152 0.144 0.169 2,392,292 0.1513 -20.00%
2001-09-18 0 0.700 0.620 0.700 - - 0 0 - 0.190 0.169 0.190 - - 0 - -11.39%
2001-09-17 0 0.790 - 0.790 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2001-09-14 0 0.790 0.650 0.800 - - 0 0 - 0.215 0.177 0.218 - - 0 - 0.00%
2001-09-13 0 0.790 0.790 0.800 0.650 0.700 82,000 55,800 0.6805 0.215 0.215 0.218 0.177 0.190 301,528 0.1851 8.22%
2001-09-12 0 0.730 - 0.730 0.730 0.730 4,000 2,920 0.7300 0.199 - 0.199 0.199 0.199 14,709 0.1985 -2.67%
2001-09-11 0 0.750 - 0.750 0.750 0.750 10,000 7,500 0.7500 0.204 - 0.204 0.204 0.204 36,772 0.2040 -3.85%
2001-09-10 0 0.780 0.780 0.790 0.750 0.750 30,000 22,500 0.7500 0.212 0.212 0.215 0.204 0.204 110,315 0.2040 -1.27%
2001-09-07 0 0.790 0.790 0.800 - - 0 0 - 0.215 0.215 0.218 - - 0 - 5.33%
2001-09-06 0 0.750 0.750 - 0.700 0.720 40,000 28,200 0.7050 0.204 0.204 - 0.190 0.196 147,087 0.1917 0.00%
2001-09-05 0 0.750 0.750 - 0.670 0.760 130,000 88,940 0.6842 0.204 0.204 - 0.182 0.207 478,032 0.1861 0.00%
2001-09-04 0 0.750 0.750 0.800 0.750 0.800 202,000 161,500 0.7995 0.204 0.204 0.218 0.204 0.218 742,788 0.2174 -3.85%
2001-09-03 0 0.780 0.780 0.790 0.760 0.760 20,000 15,200 0.7600 0.212 0.212 0.215 0.207 0.207 73,543 0.2067 2.63%
2001-08-31 0 0.760 0.750 0.780 0.760 0.820 698,000 549,960 0.7879 0.207 0.204 0.212 0.207 0.223 2,566,663 0.2143 -7.32%
2001-08-30 0 0.820 0.820 0.830 0.800 0.840 334,000 270,700 0.8105 0.223 0.223 0.226 0.218 0.228 1,228,174 0.2204 -9.89%
2001-08-29 0 0.910 0.820 0.920 0.800 0.910 522,000 428,120 0.8202 0.247 0.223 0.250 0.218 0.247 1,919,482 0.2230 8.33%
2001-08-28 0 0.840 0.840 0.850 0.800 0.840 572,000 471,800 0.8248 0.228 0.228 0.231 0.218 0.228 2,103,340 0.2243 1.20%
2001-08-27 0 0.830 0.830 0.850 0.830 0.830 207,000 171,810 0.8300 0.226 0.226 0.231 0.226 0.226 761,174 0.2257 0.00%
2001-08-24 0 0.830 0.740 0.830 0.830 0.830 14,000 11,620 0.8300 0.226 0.201 0.226 0.226 0.226 51,480 0.2257 7.79%
2001-08-23 0 0.770 0.800 0.810 0.770 0.820 60,000 47,360 0.7893 0.209 0.218 0.220 0.209 0.223 220,630 0.2147 -3.75%
2001-08-22 0 0.800 0.720 0.800 0.760 0.800 72,000 54,800 0.7611 0.218 0.196 0.218 0.207 0.218 264,756 0.2070 1.27%
2001-08-21 0 0.790 0.780 0.820 0.760 0.800 510,000 401,300 0.7869 0.215 0.212 0.223 0.207 0.218 1,875,356 0.2140 -3.66%
2001-08-20 0 0.820 0.820 0.830 0.750 0.750 40,000 30,000 0.7500 0.223 0.223 0.226 0.204 0.204 147,087 0.2040 -1.20%
2001-08-17 0 0.830 0.830 0.840 0.760 0.760 30,000 22,800 0.7600 0.226 0.226 0.228 0.207 0.207 110,315 0.2067 -2.35%
2001-08-16 0 0.850 0.850 0.860 - - 0 0 - 0.231 0.231 0.234 - - 0 - 3.66%
2001-08-15 0 0.820 0.800 0.820 0.790 0.830 432,000 348,240 0.8061 0.223 0.218 0.223 0.215 0.226 1,588,537 0.2192 -3.53%
2001-08-14 0 0.850 0.760 0.850 0.850 0.850 12,000 10,300 0.8583 0.231 0.207 0.231 0.231 0.231 44,126 0.2334 3.66%
2001-08-13 0 0.820 0.750 0.820 - - 0 0 - 0.223 0.204 0.223 - - 0 - -1.20%
2001-08-10 0 0.830 0.760 0.830 - - 0 0 - 0.226 0.207 0.226 - - 0 - 0.00%
2001-08-09 0 0.830 0.830 0.840 0.760 0.800 132,000 100,720 0.7630 0.226 0.226 0.228 0.207 0.218 485,386 0.2075 -3.49%
2001-08-08 0 0.860 0.860 0.870 - - 0 0 - 0.234 0.234 0.237 - - 0 - 4.88%
2001-08-07 0 0.820 0.790 0.860 0.770 0.820 28,000 22,080 0.7886 0.223 0.215 0.234 0.209 0.223 102,961 0.2145 -1.20%
2001-08-06 0 0.830 0.830 0.840 0.770 0.770 28,000 21,560 0.7700 0.226 0.226 0.228 0.209 0.209 102,961 0.2094 -1.19%
2001-08-03 0 0.840 0.770 0.840 0.790 0.880 176,000 140,620 0.7990 0.228 0.209 0.228 0.215 0.239 647,182 0.2173 0.00%
2001-08-02 0 0.840 0.830 0.850 0.830 0.850 542,750 454,620 0.8376 0.228 0.226 0.231 0.226 0.231 1,995,783 0.2278 -2.33%
2001-08-01 0 0.860 0.840 0.860 0.840 0.860 190,000 161,120 0.8480 0.234 0.228 0.234 0.228 0.234 698,662 0.2306 2.38%
2001-07-31 0 0.840 0.790 0.840 0.790 0.840 452,000 360,720 0.7981 0.228 0.215 0.228 0.215 0.228 1,662,080 0.2170 1.20%
2001-07-30 0 0.830 0.830 0.890 0.830 0.890 110,000 92,420 0.8402 0.226 0.226 0.242 0.226 0.242 404,489 0.2285 -5.68%
2001-07-27 0 0.880 0.830 0.880 0.880 0.890 122,000 108,380 0.8884 0.239 0.226 0.239 0.239 0.242 448,615 0.2416 1.15%
2001-07-26 0 0.870 0.860 0.880 0.850 0.880 126,000 109,060 0.8656 0.237 0.234 0.239 0.231 0.239 463,323 0.2354 -1.14%
2001-07-24 0 0.880 0.860 0.880 0.860 0.880 68,000 59,160 0.8700 0.239 0.234 0.239 0.234 0.239 250,047 0.2366 1.15%
2001-07-23 0 0.870 0.830 0.870 0.850 0.880 414,000 352,120 0.8505 0.237 0.226 0.237 0.231 0.239 1,522,348 0.2313 2.35%
2001-07-20 0 0.850 0.850 0.870 0.730 0.850 438,000 345,640 0.7891 0.231 0.231 0.237 0.199 0.231 1,610,600 0.2146 14.86%
2001-07-19 0 0.740 0.740 0.790 0.720 0.800 1,052,500 814,235 0.7736 0.201 0.201 0.215 0.196 0.218 3,870,220 0.2104 -11.90%
2001-07-18 0 0.840 0.810 0.870 0.820 0.840 250,000 207,000 0.8280 0.228 0.220 0.237 0.223 0.228 919,292 0.2252 3.70%
2001-07-17 0 0.810 0.800 0.850 0.810 0.890 964,000 820,780 0.8514 0.220 0.218 0.231 0.220 0.242 3,544,790 0.2315 -8.99%
2001-07-16 0 0.890 0.890 0.920 0.890 0.930 128,000 117,860 0.9208 0.242 0.242 0.250 0.242 0.253 470,678 0.2504 -9.18%
2001-07-13 0 0.980 0.930 0.980 0.910 0.980 1,026,000 957,160 0.9329 0.267 0.253 0.267 0.247 0.267 3,772,775 0.2537 1.03%
2001-07-12 0 0.970 0.960 0.970 0.930 0.990 868,750 832,825 0.9586 0.264 0.261 0.264 0.253 0.269 3,194,540 0.2607 3.19%
2001-07-11 0 0.940 0.930 0.950 0.900 1.000 1,560,000 1,444,840 0.9262 0.256 0.253 0.258 0.245 0.272 5,736,383 0.2519 -5.05%
2001-07-10 0 0.990 0.960 0.990 0.920 1.050 978,000 936,060 0.9571 0.269 0.261 0.269 0.250 0.286 3,596,271 0.2603 2.06%
2001-07-09 0 0.970 0.920 0.970 0.920 0.970 340,000 317,780 0.9346 0.264 0.250 0.264 0.250 0.264 1,250,237 0.2542 0.00%
2001-07-05 0 0.970 0.970 1.000 0.970 1.020 142,000 141,080 0.9935 0.264 0.264 0.272 0.264 0.277 522,158 0.2702 -3.00%
2001-07-04 0 1.000 0.990 1.030 - - 1,750 1,715 0.9800 0.272 0.269 0.280 - - 6,435 0.2665 0.00%
2001-07-03 0 1.000 1.000 1.030 0.990 1.040 152,000 156,140 1.0272 0.272 0.272 0.280 0.269 0.283 558,930 0.2794 0.00%
2001-06-29 0 1.000 1.000 1.040 0.990 1.050 262,250 263,803 1.0059 0.272 0.272 0.283 0.269 0.286 964,337 0.2736 0.00%
2001-06-28 0 1.000 0.990 1.010 1.000 1.060 360,000 362,520 1.0070 0.272 0.269 0.275 0.272 0.288 1,323,781 0.2739 -4.76%
2001-06-27 0 1.050 1.050 1.070 1.000 1.060 960,000 983,260 1.0242 0.286 0.286 0.291 0.272 0.288 3,530,082 0.2785 7.14%
2001-06-26 0 0.980 0.970 0.990 0.950 1.020 1,730,500 1,705,695 0.9857 0.267 0.264 0.269 0.258 0.277 6,363,340 0.2681 -2.00%
2001-06-22 0 1.000 0.980 0.990 0.980 1.080 1,334,000 1,360,600 1.0199 0.272 0.267 0.269 0.267 0.294 4,905,343 0.2774 -7.41%
2001-06-21 0 1.080 1.060 1.080 0.970 1.110 834,000 863,260 1.0351 0.294 0.288 0.294 0.264 0.302 3,066,758 0.2815 9.09%
2001-06-20 0 0.990 0.990 1.030 0.900 0.990 510,000 494,340 0.9693 0.269 0.269 0.280 0.245 0.269 1,875,356 0.2636 2.06%
2001-06-19 0 0.970 0.970 0.980 0.950 0.970 894,750 857,903 0.9588 0.264 0.264 0.267 0.258 0.264 3,290,146 0.2607 0.00%
2001-06-18 0 0.970 0.930 0.970 0.930 0.970 410,000 384,500 0.9378 0.264 0.253 0.264 0.253 0.264 1,507,639 0.2550 4.30%
2001-06-15 0 0.930 0.920 0.970 0.850 0.930 1,336,000 1,181,940 0.8847 0.253 0.250 0.264 0.231 0.253 4,912,697 0.2406 -1.06%
2001-06-14 0 0.940 0.910 0.950 0.940 1.030 3,786,000 3,675,120 0.9707 0.256 0.247 0.258 0.256 0.280 13,921,759 0.2640 -9.62%
2001-06-13 0 1.040 1.020 1.040 1.010 1.100 3,095,660 3,228,780 1.0430 0.283 0.277 0.283 0.275 0.299 11,383,263 0.2836 -6.31%
2001-06-12 0 1.110 1.100 1.110 1.070 1.130 1,694,000 1,851,900 1.0932 0.302 0.299 0.302 0.291 0.307 6,229,123 0.2973 -1.77%
2001-06-11 0 1.130 1.120 1.140 1.100 1.200 5,596,000 6,482,980 1.1585 0.307 0.305 0.310 0.299 0.326 20,577,434 0.3151 -0.88%
2001-06-08 0 1.140 1.130 1.140 1.100 1.170 4,980,000 5,695,240 1.1436 0.310 0.307 0.310 0.299 0.318 18,312,298 0.3110 5.56%
2001-06-07 0 1.080 1.080 1.100 1.060 1.110 2,574,000 2,812,240 1.0926 0.294 0.294 0.299 0.288 0.302 9,465,031 0.2971 1.89%
2001-06-06 0 1.060 1.050 1.070 1.050 1.130 5,242,100 5,754,181 1.0977 0.288 0.286 0.291 0.286 0.307 19,276,084 0.2985 -2.75%
2001-06-05 0 1.090 1.070 1.100 0.960 1.160 13,708,250 14,871,720 1.0849 0.296 0.291 0.299 0.261 0.315 50,407,543 0.2950 14.74%
2001-06-04 0 0.950 0.940 0.960 0.900 0.960 5,114,000 4,729,460 0.9248 0.258 0.256 0.261 0.245 0.261 18,805,039 0.2515 5.56%
2001-06-01 0 0.900 0.890 0.900 0.850 0.910 3,875,000 3,446,170 0.8893 0.245 0.242 0.245 0.231 0.247 14,249,027 0.2419 7.14%
2001-05-31 0 0.840 0.830 0.840 0.840 0.890 3,380,000 2,925,160 0.8654 0.228 0.226 0.228 0.228 0.242 12,428,829 0.2354 -4.55%
2001-05-30 0 0.880 0.870 0.890 0.800 0.920 4,540,000 3,971,160 0.8747 0.239 0.237 0.242 0.218 0.250 16,694,344 0.2379 -2.22%
2001-05-29 0 0.900 0.880 0.910 0.900 0.960 2,340,000 2,122,460 0.9070 0.245 0.239 0.247 0.245 0.261 8,604,574 0.2467 -3.23%
2001-05-28 0 0.930 0.920 0.930 0.840 0.940 4,768,000 4,257,760 0.8930 0.253 0.250 0.253 0.228 0.256 17,532,739 0.2428 9.41%
2001-05-25 0 0.850 0.850 0.870 0.810 0.880 4,394,500 3,757,900 0.8551 0.231 0.231 0.237 0.220 0.239 16,159,316 0.2326 4.94%
2001-05-24 0 0.810 0.800 0.810 0.800 0.820 1,942,000 1,563,420 0.8051 0.220 0.218 0.220 0.218 0.223 7,141,061 0.2189 1.25%
2001-05-23 0 0.800 0.800 0.820 0.800 0.830 2,104,000 1,718,720 0.8169 0.218 0.218 0.223 0.218 0.226 7,736,762 0.2221 -2.44%
2001-05-22 0 0.820 0.800 0.820 0.800 0.850 2,430,000 2,010,940 0.8275 0.223 0.218 0.223 0.218 0.231 8,935,519 0.2251 1.23%
2001-05-21 0 0.810 0.810 0.820 0.800 0.840 3,324,000 2,719,460 0.8181 0.220 0.220 0.223 0.218 0.228 12,222,908 0.2225 0.00%
2001-05-18 0 0.810 0.790 0.810 0.770 0.830 3,689,875 2,972,558 0.8056 0.220 0.215 0.220 0.209 0.226 13,568,292 0.2191 6.58%
2001-05-17 0 0.760 0.740 0.760 0.720 0.760 1,054,250 783,630 0.7433 0.207 0.201 0.207 0.196 0.207 3,876,655 0.2021 7.04%
2001-05-16 0 0.710 0.710 0.730 0.700 0.810 3,004,030 2,268,663 0.7552 0.193 0.193 0.199 0.190 0.220 11,046,324 0.2054 -4.05%
2001-05-15 0 0.740 0.730 0.740 0.720 0.760 1,316,000 952,400 0.7237 0.201 0.199 0.201 0.196 0.207 4,839,154 0.1968 -1.33%
2001-05-14 0 0.750 0.710 0.750 0.690 0.760 838,000 602,000 0.7184 0.204 0.193 0.204 0.188 0.207 3,081,467 0.1954 0.00%
2001-05-11 0 0.750 0.750 0.770 0.740 0.800 929,030 717,627 0.7724 0.204 0.204 0.209 0.201 0.218 3,416,200 0.2101 4.17%
2001-05-10 0 0.720 0.720 0.730 0.700 0.770 861,500 644,085 0.7476 0.196 0.196 0.199 0.190 0.209 3,167,881 0.2033 1.41%
2001-05-09 0 0.710 0.700 0.730 0.710 0.880 3,844,000 2,876,400 0.7483 0.193 0.190 0.199 0.193 0.239 14,135,035 0.2035 -6.58%
2001-05-08 0 0.760 0.740 0.760 0.750 0.830 1,752,000 1,356,820 0.7744 0.207 0.201 0.207 0.204 0.226 6,442,399 0.2106 -11.63%
2001-05-07 0 0.860 0.840 0.860 0.820 0.990 1,702,000 1,492,360 0.8768 0.234 0.228 0.234 0.223 0.269 6,258,541 0.2385 -7.53%
2001-05-04 0 0.930 0.930 0.940 0.690 0.930 1,664,500 1,383,605 0.8312 0.253 0.253 0.256 0.188 0.253 6,120,647 0.2261 29.17%
2001-05-03 0 0.720 0.680 0.720 0.630 0.750 776,000 536,100 0.6909 0.196 0.185 0.196 0.171 0.204 2,853,483 0.1879 16.13%
2001-05-02 0 0.620 0.600 0.630 0.600 0.620 92,000 56,100 0.6098 0.169 0.163 0.171 0.163 0.169 338,299 0.1658 3.33%
2001-04-27 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 0.163 0.163 0.174 0.163 0.163 147,087 0.1632 7.14%
2001-04-26 0 0.560 0.550 - 0.560 0.570 190,000 106,600 0.5611 0.152 0.150 - 0.152 0.155 698,662 0.1526 0.00%
2001-04-25 0 0.560 0.550 0.610 0.560 0.600 416,000 241,880 0.5814 0.152 0.150 0.166 0.152 0.163 1,529,702 0.1581 -6.67%
2001-04-24 0 0.600 0.590 0.610 0.580 0.600 170,000 100,000 0.5882 0.163 0.160 0.166 0.158 0.163 625,119 0.1600 0.00%
2001-04-23 0 0.600 0.590 0.630 0.570 0.600 210,000 122,300 0.5824 0.163 0.160 0.171 0.155 0.163 772,205 0.1584 7.14%
2001-04-20 0 0.560 0.560 0.570 0.560 0.580 332,000 187,060 0.5634 0.152 0.152 0.155 0.152 0.158 1,220,820 0.1532 -1.75%
2001-04-19 0 0.570 0.550 0.570 0.520 0.570 276,000 152,320 0.5519 0.155 0.150 0.155 0.141 0.155 1,014,898 0.1501 14.00%
2001-04-18 0 0.500 0.485 0.520 0.475 0.500 170,000 82,750 0.4868 0.136 0.132 0.141 0.129 0.136 625,119 0.1324 6.38%
2001-04-17 0 0.470 0.470 0.475 0.440 0.480 60,000 27,800 0.4633 0.128 0.128 0.129 0.120 0.131 220,630 0.1260 8.05%
2001-04-12 0 0.435 0.430 0.440 0.400 0.435 531,500 222,955 0.4195 0.118 0.117 0.120 0.109 0.118 1,954,415 0.1141 8.75%
2001-04-11 0 0.400 0.395 - - - 0 0 - 0.109 0.107 - - - 0 - 0.00%
2001-04-10 0 0.400 0.400 0.430 0.390 0.400 228,000 90,920 0.3988 0.109 0.109 0.117 0.106 0.109 838,394 0.1084 0.00%
2001-04-09 0 0.400 0.390 0.430 - - 0 0 - 0.109 0.106 0.117 - - 0 - 0.00%
2001-04-06 0 0.400 0.400 0.430 0.400 0.400 10,000 4,000 0.4000 0.109 0.109 0.117 0.109 0.109 36,772 0.1088 0.00%
2001-04-04 0 0.400 - 0.430 - - 0 0 - 0.109 - 0.117 - - 0 - 0.00%
2001-04-03 0 0.400 0.400 0.420 0.395 0.410 266,000 106,300 0.3996 0.109 0.109 0.114 0.107 0.111 978,127 0.1087 -4.76%
2001-04-02 0 0.420 0.390 0.430 0.420 0.420 30,000 12,600 0.4200 0.114 0.106 0.117 0.114 0.114 110,315 0.1142 5.00%
2001-03-30 0 0.400 0.400 0.430 - - 0 0 - 0.109 0.109 0.117 - - 0 - 0.00%
2001-03-29 0 0.400 0.400 0.430 0.400 0.400 50,000 20,000 0.4000 0.109 0.109 0.117 0.109 0.109 183,858 0.1088 -1.23%
2001-03-28 0 0.405 0.405 0.430 0.405 0.405 70,000 28,350 0.4050 0.110 0.110 0.117 0.110 0.110 257,402 0.1101 -2.41%
2001-03-27 0 0.415 0.415 0.425 0.395 0.415 214,000 86,170 0.4027 0.113 0.113 0.116 0.107 0.113 786,914 0.1095 5.06%
2001-03-26 0 0.395 - 0.410 0.395 0.405 618,750 248,318 0.4013 0.107 - 0.111 0.107 0.110 2,275,248 0.1091 -2.47%
2001-03-23 0 0.405 0.405 - 0.355 0.355 55,000 20,275 0.3686 0.110 0.110 - 0.097 0.097 202,244 0.1003 0.00%
2001-03-22 0 0.405 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-03-21 0 0.405 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-03-20 0 0.405 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
2001-03-19 0 0.405 - 0.405 - - 0 0 - 0.110 - 0.110 - - 0 - -1.22%
2001-03-16 0 0.410 - 0.460 - - 0 0 - 0.111 - 0.125 - - 0 - 0.00%
2001-03-15 0 0.410 - 0.410 - - 0 0 - 0.111 - 0.111 - - 0 - -3.53%
2001-03-14 0 0.425 - 0.425 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-03-13 0 0.425 - 0.425 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-03-12 0 0.425 - 0.430 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
2001-03-09 0 0.425 0.400 0.425 - - 0 0 - 0.116 0.109 0.116 - - 0 - -1.16%
2001-03-08 0 0.430 0.405 0.430 - - 0 0 - 0.117 0.110 0.117 - - 0 - 0.00%
2001-03-07 0 0.430 0.405 0.430 0.430 0.430 20,000 8,600 0.4300 0.117 0.110 0.117 0.117 0.117 73,543 0.1169 2.38%
2001-03-06 0 0.420 0.420 0.450 0.420 0.420 90,000 37,800 0.4200 0.114 0.114 0.122 0.114 0.114 330,945 0.1142 -2.33%
2001-03-05 0 0.430 - 0.460 0.430 0.430 70,000 30,100 0.4300 0.117 - 0.125 0.117 0.117 257,402 0.1169 2.38%
2001-03-02 0 0.420 - 0.430 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
2001-03-01 0 0.420 - 0.460 0.420 0.430 60,000 25,400 0.4233 0.114 - 0.125 0.114 0.117 220,630 0.1151 0.00%
2001-02-28 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-27 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-26 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2001-02-23 0 0.420 - - 0.420 0.420 20,000 8,400 0.4200 0.114 - - 0.114 0.114 73,543 0.1142 -1.18%
2001-02-22 0 0.425 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-02-21 0 0.425 - 0.460 - - 0 0 - 0.116 - 0.125 - - 0 - 0.00%
2001-02-20 0 0.425 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-02-19 0 0.425 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-02-16 0 0.425 - 0.445 - - 0 0 - 0.116 - 0.121 - - 0 - 0.00%
2001-02-15 0 0.425 - 0.425 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-02-14 0 0.425 - - 0.425 0.425 10,000 4,250 0.4250 0.116 - - 0.116 0.116 36,772 0.1156 0.00%
2001-02-13 0 0.425 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-02-12 0 0.425 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2001-02-09 0 0.425 - 0.445 - - 0 0 - 0.116 - 0.121 - - 0 - 0.00%
2001-02-08 0 0.425 0.425 0.440 0.425 0.460 184,000 81,150 0.4410 0.116 0.116 0.120 0.116 0.125 676,599 0.1199 -1.16%
2001-02-07 0 0.430 0.430 0.440 0.425 0.435 192,000 82,220 0.4282 0.117 0.117 0.120 0.116 0.118 706,016 0.1165 3.61%
2001-02-06 0 0.415 - 0.420 - - 0 0 - 0.113 - 0.114 - - 0 - 0.00%
2001-02-05 0 0.415 - 0.420 - - 0 0 - 0.113 - 0.114 - - 0 - 0.00%
2001-02-02 0 0.415 0.405 0.420 - - 0 0 - 0.113 0.110 0.114 - - 0 - 0.00%
2001-02-01 0 0.415 - 0.420 - - 0 0 - 0.113 - 0.114 - - 0 - 0.00%
2001-01-31 0 0.415 - 0.415 - - 0 0 - 0.113 - 0.113 - - 0 - -1.19%
2001-01-30 0 0.420 - 0.430 0.420 0.420 8,000 3,360 0.4200 0.114 - 0.117 0.114 0.114 29,417 0.1142 0.00%
2001-01-29 0 0.420 - 0.420 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-23 0 0.420 - - 0.420 0.420 50,000 21,000 0.4200 0.114 - - 0.114 0.114 183,858 0.1142 0.00%
2001-01-22 0 0.420 - 0.420 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2001-01-19 0 0.420 - 0.420 0.420 0.420 50,000 21,000 0.4200 0.114 - 0.114 0.114 0.114 183,858 0.1142 2.44%
2001-01-18 0 0.410 - 0.420 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2001-01-17 0 0.410 - 0.420 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2001-01-16 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-01-15 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-01-12 0 0.410 - 0.410 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2001-01-11 0 0.410 - 0.420 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2001-01-10 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-01-09 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-01-08 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-01-05 0 0.410 0.390 0.430 - - 0 0 - 0.111 0.106 0.117 - - 0 - 0.00%
2001-01-04 0 0.410 0.410 0.440 0.410 0.410 20,000 8,200 0.4100 0.111 0.111 0.120 0.111 0.111 73,543 0.1115 -4.65%
2001-01-03 0 0.430 0.390 0.430 0.390 0.430 12,000 5,080 0.4233 0.117 0.106 0.117 0.106 0.117 44,126 0.1151 4.88%
2001-01-02 0 0.410 - 0.410 0.410 0.420 80,000 33,180 0.4148 0.111 - 0.111 0.111 0.114 294,173 0.1128 -2.38%
2000-12-29 0 0.420 0.405 0.420 0.395 0.420 482,000 195,370 0.4053 0.114 0.110 0.114 0.107 0.114 1,772,395 0.1102 5.00%
2000-12-28 0 0.400 0.380 0.400 - - 0 0 - 0.109 0.103 0.109 - - 0 - 0.00%
2000-12-27 0 0.400 - 0.400 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2000-12-22 0 0.400 0.395 0.400 0.400 0.400 14,000 5,600 0.4000 0.109 0.107 0.109 0.109 0.109 51,480 0.1088 -2.44%
2000-12-21 0 0.410 - 0.410 - - 0 0 - 0.111 - 0.111 - - 0 - -2.38%
2000-12-20 0 0.420 - 0.420 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2000-12-19 0 0.420 - 0.430 - - 0 0 - 0.114 - 0.117 - - 0 - 0.00%
2000-12-18 0 0.420 - 0.420 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
2000-12-15 0 0.420 - 0.420 0.420 0.430 256,000 109,020 0.4259 0.114 - 0.114 0.114 0.117 941,355 0.1158 2.44%
2000-12-14 0 0.410 0.395 0.410 0.410 0.430 36,000 15,120 0.4200 0.111 0.107 0.111 0.111 0.117 132,378 0.1142 -4.65%
2000-12-13 0 0.430 0.410 0.430 0.400 0.430 522,000 216,020 0.4138 0.117 0.111 0.117 0.109 0.117 1,919,482 0.1125 4.88%
2000-12-12 0 0.410 0.390 - 0.410 0.410 36,000 14,760 0.4100 0.111 0.106 - 0.111 0.111 132,378 0.1115 -4.65%
2000-12-11 0 0.430 0.430 0.470 0.430 0.430 37,500 16,080 0.4288 0.117 0.117 0.128 0.117 0.117 137,894 0.1166 -4.44%
2000-12-08 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2000-12-07 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2000-12-06 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2000-12-05 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2000-12-04 0 0.450 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2000-12-01 0 0.450 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2000-11-30 0 0.450 0.430 - - - 0 0 - 0.122 0.117 - - - 0 - 0.00%
2000-11-29 0 0.450 0.450 0.470 0.430 0.450 200,000 87,000 0.4350 0.122 0.122 0.128 0.117 0.122 735,434 0.1183 -4.26%
2000-11-28 0 0.470 0.450 0.500 0.430 0.480 150,000 69,100 0.4607 0.128 0.122 0.136 0.117 0.131 551,575 0.1253 4.44%
2000-11-27 0 0.450 0.430 0.455 - - 0 0 - 0.122 0.117 0.124 - - 0 - 0.00%
2000-11-24 0 0.450 0.440 0.510 0.450 0.470 150,000 68,100 0.4540 0.122 0.120 0.139 0.122 0.128 551,575 0.1235 0.00%
2000-11-23 0 0.450 0.450 0.470 0.450 0.500 70,000 32,800 0.4686 0.122 0.122 0.128 0.122 0.136 257,402 0.1274 -6.25%
2000-11-22 0 0.480 0.450 0.500 0.440 0.480 44,000 20,880 0.4745 0.131 0.122 0.136 0.120 0.131 161,795 0.1291 4.35%
2000-11-21 0 0.460 0.450 0.480 0.430 0.460 60,000 27,300 0.4550 0.125 0.122 0.131 0.117 0.125 220,630 0.1237 9.52%
2000-11-20 0 0.420 0.400 - - - 0 0 - 0.114 0.109 - - - 0 - 0.00%
2000-11-17 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-16 0 0.420 0.420 - 0.420 0.420 50,000 21,000 0.4200 0.114 0.114 - 0.114 0.114 183,858 0.1142 0.00%
2000-11-15 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-14 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-13 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-10 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-09 0 0.420 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2000-11-08 0 0.420 0.420 0.460 0.420 0.460 84,000 37,360 0.4448 0.114 0.114 0.125 0.114 0.125 308,882 0.1210 -4.55%
2000-11-07 0 0.440 - 0.460 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2000-11-06 0 0.440 - 0.460 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2000-11-03 0 0.440 - 0.460 - - 0 0 - 0.120 - 0.125 - - 0 - 0.00%
2000-11-02 0 0.440 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2000-11-01 0 0.440 - 0.460 0.440 0.440 136,000 59,840 0.4400 0.120 - 0.125 0.120 0.120 500,095 0.1197 4.76%
2000-10-31 0 0.420 - 0.440 - - 0 0 - 0.114 - 0.120 - - 0 - 0.00%
2000-10-30 0 0.420 - 0.440 - - 0 0 - 0.114 - 0.120 - - 0 - 0.00%
2000-10-27 0 0.420 0.400 0.420 0.420 0.420 20,000 8,400 0.4200 0.114 0.109 0.114 0.114 0.114 73,543 0.1142 -3.45%
2000-10-26 0 0.435 - 0.435 - - 0 0 - 0.118 - 0.118 - - 0 - -1.14%
2000-10-25 0 0.440 - 0.450 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
2000-10-24 0 0.440 - 0.440 - - 0 0 - 0.120 - 0.120 - - 0 - -1.12%
2000-10-23 0 0.445 - 0.445 - - 0 0 - 0.121 - 0.121 - - 0 - -2.20%
2000-10-20 0 0.455 - 0.455 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2000-10-19 0 0.455 - 0.455 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2000-10-18 0 0.455 - 0.455 - - 0 0 - 0.124 - 0.124 - - 0 - -3.19%
2000-10-17 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-10-16 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-10-13 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-10-12 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-10-11 0 0.470 - 0.480 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
2000-10-10 0 0.470 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2000-10-09 0 0.470 0.450 0.470 - - 0 0 - 0.128 0.122 0.128 - - 0 - 0.00%
2000-10-05 0 0.470 0.450 0.475 - - 0 0 - 0.128 0.122 0.129 - - 0 - 0.00%
2000-10-04 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-10-03 0 0.470 0.450 0.490 - - 0 0 - 0.128 0.122 0.133 - - 0 - 0.00%
2000-09-29 0 0.470 - 0.485 - - 0 0 - 0.128 - 0.132 - - 0 - 0.00%
2000-09-28 0 0.470 - 0.490 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
2000-09-27 0 0.470 - 0.490 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
2000-09-26 0 0.470 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2000-09-25 0 0.470 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2000-09-22 0 0.470 - 0.470 0.470 0.470 30,000 14,100 0.4700 0.128 - 0.128 0.128 0.128 110,315 0.1278 -6.00%
2000-09-21 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-09-20 0 0.500 0.500 - - - 0 0 - 0.136 0.136 - - - 0 - 6.38%
2000-09-19 0 0.470 0.470 - 0.470 0.470 2,500 1,155 0.4620 0.128 0.128 - 0.128 0.128 9,193 0.1256 -2.08%
2000-09-18 0 0.480 0.480 - 0.480 0.500 120,000 58,600 0.4883 0.131 0.131 - 0.131 0.136 441,260 0.1328 -9.43%
2000-09-15 0 0.530 0.495 0.570 - - 0 0 - 0.144 0.135 0.155 - - 0 - 0.00%
2000-09-14 0 0.530 0.500 0.530 0.540 0.540 10,000 5,400 0.5400 0.144 0.136 0.144 0.147 0.147 36,772 0.1469 -3.64%
2000-09-12 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-09-11 0 0.550 0.510 - - - 0 0 - 0.150 0.139 - - - 0 - 0.00%
2000-09-08 0 0.550 0.510 0.580 0.550 0.550 70,000 38,500 0.5500 0.150 0.139 0.158 0.150 0.150 257,402 0.1496 0.00%
2000-09-07 0 0.550 - 0.550 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2000-09-06 0 0.550 - 0.590 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2000-09-05 0 0.550 - 0.550 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2000-09-04 0 0.550 0.510 0.550 0.520 0.550 90,000 47,460 0.5273 0.150 0.139 0.150 0.141 0.150 330,945 0.1434 1.85%
2000-09-01 0 0.540 0.500 0.540 0.530 0.540 216,000 115,140 0.5331 0.147 0.136 0.147 0.144 0.147 794,268 0.1450 8.00%
2000-08-31 0 0.500 0.490 0.540 0.475 0.500 80,000 38,300 0.4788 0.136 0.133 0.147 0.129 0.136 294,173 0.1302 1.01%
2000-08-30 0 0.495 - 0.530 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2000-08-29 0 0.495 - 0.530 - - 0 0 - 0.135 - 0.144 - - 0 - 0.00%
2000-08-28 0 0.495 0.495 0.500 0.475 0.475 10,000 4,750 0.4750 0.135 0.135 0.136 0.129 0.129 36,772 0.1292 0.00%
2000-08-25 0 0.495 0.495 - 0.495 0.495 18,000 8,910 0.4950 0.135 0.135 - 0.135 0.135 66,189 0.1346 -6.60%
2000-08-24 0 0.530 0.510 0.540 0.510 0.530 40,000 20,800 0.5200 0.144 0.139 0.147 0.139 0.144 147,087 0.1414 0.00%
2000-08-23 0 0.530 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-08-22 0 0.530 - 0.550 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
2000-08-21 0 0.530 - 0.550 - - 0 0 - 0.144 - 0.150 - - 0 - 0.00%
2000-08-18 0 0.530 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-08-17 0 0.530 - 0.590 0.530 0.530 20,000 10,600 0.5300 0.144 - 0.160 0.144 0.144 73,543 0.1441 0.00%
2000-08-16 0 0.530 0.500 0.530 - - 0 0 - 0.144 0.136 0.144 - - 0 - -3.64%
2000-08-15 0 0.550 - 0.590 - - 0 0 - 0.150 - 0.160 - - 0 - 0.00%
2000-08-14 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-11 0 0.550 - 0.550 - - 0 0 - 0.150 - 0.150 - - 0 - -1.79%
2000-08-10 0 0.560 0.540 0.560 - - 0 0 - 0.152 0.147 0.152 - - 0 - 0.00%
2000-08-09 0 0.560 0.560 - 0.550 0.550 76,000 41,800 0.5500 0.152 0.152 - 0.150 0.150 279,465 0.1496 1.82%
2000-08-08 0 0.550 - 0.600 0.550 0.550 12,000 6,600 0.5500 0.150 - 0.163 0.150 0.150 44,126 0.1496 -6.78%
2000-08-07 0 0.590 - 0.590 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2000-08-04 0 0.590 - 0.600 - - 0 0 - 0.160 - 0.163 - - 0 - 0.00%
2000-08-03 0 0.590 - 0.590 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2000-08-02 0 0.590 - - 0.590 0.590 20,000 11,800 0.5900 0.160 - - 0.160 0.160 73,543 0.1604 0.00%
2000-08-01 0 0.590 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-07-31 0 0.590 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-07-28 0 0.590 - 0.630 0.590 0.590 40,000 23,600 0.5900 0.160 - 0.171 0.160 0.160 147,087 0.1604 0.00%
2000-07-27 0 0.590 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-07-26 0 0.590 - 0.670 0.550 0.590 40,000 22,800 0.5700 0.160 - 0.182 0.150 0.160 147,087 0.1550 7.27%
2000-07-25 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-07-24 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-07-21 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-07-20 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.150 0.150 0.158 0.150 0.150 73,543 0.1496 -5.17%
2000-07-19 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-07-18 0 0.580 - 0.600 - - 0 0 - 0.158 - 0.163 - - 0 - 0.00%
2000-07-17 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-07-14 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-07-13 0 0.580 0.580 - 0.580 0.580 38,000 22,040 0.5800 0.158 0.158 - 0.158 0.158 139,732 0.1577 -3.33%
2000-07-12 0 0.600 0.600 0.620 0.600 0.620 144,000 89,360 0.6206 0.163 0.163 0.169 0.163 0.169 529,512 0.1688 3.45%
2000-07-11 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-07-10 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-07-07 0 0.580 - 0.580 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2000-07-06 0 0.580 - 0.600 - - 0 0 - 0.158 - 0.163 - - 0 - 0.00%
2000-07-05 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.158 0.158 0.163 0.158 0.158 73,543 0.1577 -1.69%
2000-07-04 0 0.590 - 0.620 - - 0 0 - 0.160 - 0.169 - - 0 - 0.00%
2000-07-03 0 0.590 0.580 0.590 0.550 0.590 60,000 34,600 0.5767 0.160 0.158 0.160 0.150 0.160 220,630 0.1568 1.72%
2000-06-30 0 0.580 0.580 0.610 - - 0 0 - 0.158 0.158 0.166 - - 0 - 0.00%
2000-06-29 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-06-28 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2000-06-27 0 0.580 0.580 0.620 - - 0 0 - 0.158 0.158 0.169 - - 0 - 0.00%
2000-06-26 0 0.580 0.580 0.640 0.580 0.580 10,000 5,800 0.5800 0.158 0.158 0.174 0.158 0.158 36,772 0.1577 -1.69%
2000-06-23 0 0.590 0.550 0.630 0.590 0.590 10,000 5,900 0.5900 0.160 0.150 0.171 0.160 0.160 36,772 0.1604 0.00%
2000-06-22 0 0.590 0.580 0.630 0.590 0.590 60,000 35,400 0.5900 0.160 0.158 0.171 0.160 0.160 220,630 0.1604 0.00%
2000-06-21 0 0.590 0.560 0.620 - - 0 0 - 0.160 0.152 0.169 - - 0 - 0.00%
2000-06-20 0 0.590 0.590 0.600 0.590 0.620 58,000 35,120 0.6055 0.160 0.160 0.163 0.160 0.169 213,276 0.1647 -4.84%
2000-06-19 0 0.620 0.580 0.620 0.530 0.620 386,000 222,480 0.5764 0.169 0.158 0.169 0.144 0.169 1,419,387 0.1567 16.98%
2000-06-16 0 0.530 0.520 - - - 0 0 - 0.144 0.141 - - - 0 - 0.00%
2000-06-15 0 0.530 0.510 - - - 0 0 - 0.144 0.139 - - - 0 - 0.00%
2000-06-14 0 0.530 - 0.560 - - 0 0 - 0.144 - 0.152 - - 0 - 0.00%
2000-06-13 0 0.530 0.500 - - - 0 0 - 0.144 0.136 - - - 0 - 0.00%
2000-06-12 0 0.530 0.530 - 0.520 0.520 110,000 57,200 0.5200 0.144 0.144 - 0.141 0.141 404,489 0.1414 -5.36%
2000-06-09 0 0.560 - 0.580 - - 0 0 - 0.152 - 0.158 - - 0 - 0.00%
2000-06-08 0 0.560 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2000-06-07 0 0.560 0.560 0.590 0.560 0.570 100,000 56,500 0.5650 0.152 0.152 0.160 0.152 0.155 367,717 0.1537 -1.75%
2000-06-05 0 0.570 0.570 0.600 0.550 0.610 246,000 144,520 0.5875 0.155 0.155 0.163 0.150 0.166 904,583 0.1598 3.64%
2000-06-02 0 0.550 0.540 0.570 0.520 0.550 180,000 97,200 0.5400 0.150 0.147 0.155 0.141 0.150 661,890 0.1469 0.00%
2000-06-01 0 0.550 0.510 0.580 0.550 0.550 130,000 71,500 0.5500 0.150 0.139 0.158 0.150 0.150 478,032 0.1496 0.00%
2000-05-31 0 0.550 0.550 0.580 0.550 0.590 50,000 29,100 0.5820 0.150 0.150 0.158 0.150 0.160 183,858 0.1583 -6.78%
2000-05-30 0 0.590 0.590 0.600 0.520 0.590 140,000 77,900 0.5564 0.160 0.160 0.163 0.141 0.160 514,804 0.1513 18.00%
2000-05-29 0 0.500 0.500 0.540 - - 0 0 - 0.136 0.136 0.147 - - 0 - 0.00%
2000-05-26 0 0.500 0.480 0.510 0.500 0.690 1,580,000 916,820 0.5803 0.136 0.131 0.139 0.136 0.188 5,809,926 0.1578 0.00%
2000-05-25 0 0.500 0.480 0.500 0.500 0.520 270,000 136,400 0.5052 0.136 0.131 0.136 0.136 0.141 992,835 0.1374 0.00%
2000-05-24 0 0.500 0.455 0.500 0.455 0.500 256,000 122,980 0.4804 0.136 0.124 0.136 0.124 0.136 941,355 0.1306 0.00%
2000-05-23 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-05-22 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-05-19 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-05-18 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-05-17 0 0.500 - 0.520 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2000-05-16 0 0.500 - 0.520 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2000-05-15 0 0.500 - 0.520 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2000-05-12 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2000-05-10 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-05-09 0 0.500 - 0.500 0.480 0.500 192,000 94,560 0.4925 0.136 - 0.136 0.131 0.136 706,016 0.1339 6.38%
2000-05-08 0 0.470 - 0.470 0.480 0.490 110,000 53,200 0.4836 0.128 - 0.128 0.131 0.133 404,489 0.1315 -4.08%
2000-05-05 0 0.490 0.450 0.500 0.370 0.490 180,000 82,630 0.4591 0.133 0.122 0.136 0.101 0.133 661,890 0.1248 25.64%
2000-05-04 0 0.390 0.380 0.400 - - 0 0 - 0.106 0.103 0.109 - - 0 - 0.00%
2000-05-03 0 0.390 0.390 0.400 - - 0 0 - 0.106 0.106 0.109 - - 0 - 0.00%
2000-05-02 0 0.390 0.390 - - - 2,300 865 0.3761 0.106 0.106 - - - 8,457 0.1023 2.63%
2000-04-28 0 0.380 0.380 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2000-04-27 0 0.380 0.370 0.390 0.380 0.380 100,000 38,000 0.3800 0.103 0.101 0.106 0.103 0.103 367,717 0.1033 -5.00%
2000-04-26 0 0.400 0.380 - - - 0 0 - 0.109 0.103 - - - 0 - 0.00%
2000-04-25 0 0.400 0.400 0.460 0.380 0.460 216,500 85,885 0.3967 0.109 0.109 0.125 0.103 0.125 796,107 0.1079 -16.67%
2000-04-20 0 0.480 - 0.480 0.490 0.490 20,000 9,800 0.4900 0.131 - 0.131 0.133 0.133 73,543 0.1333 -5.88%
2000-04-19 0 0.510 - 0.510 - - 0 0 - 0.139 - 0.139 - - 0 - -7.27%
2000-04-18 0 0.550 - 0.560 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2000-04-17 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-04-14 0 0.550 0.550 - 0.500 0.500 26,000 13,000 0.5000 0.150 0.150 - 0.136 0.136 95,606 0.1360 7.84%
2000-04-13 0 0.510 0.490 0.530 0.500 0.510 12,750 6,445 0.5055 0.139 0.133 0.144 0.136 0.139 46,884 0.1375 0.00%
2000-04-12 0 0.510 0.490 0.540 - - 0 0 - 0.139 0.133 0.147 - - 0 - 0.00%
2000-04-11 0 0.510 0.500 0.530 0.510 0.550 150,000 80,500 0.5367 0.139 0.136 0.144 0.139 0.150 551,575 0.1459 -7.27%
2000-04-10 0 0.550 - 0.560 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
2000-04-07 0 0.550 0.520 0.550 0.530 0.550 102,000 54,600 0.5353 0.150 0.141 0.150 0.144 0.150 375,071 0.1456 5.77%
2000-04-06 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.141 0.139 0.147 0.141 0.141 367,717 0.1414 1.96%
2000-04-05 0 0.510 0.510 0.550 0.510 0.550 170,000 92,700 0.5453 0.139 0.139 0.150 0.139 0.150 625,119 0.1483 -7.27%
2000-04-03 0 0.550 0.520 - 0.550 0.560 130,000 72,500 0.5577 0.150 0.141 - 0.150 0.152 478,032 0.1517 -5.17%
2000-03-31 0 0.580 0.550 0.600 0.550 0.580 184,000 103,380 0.5618 0.158 0.150 0.163 0.150 0.158 676,599 0.1528 0.00%
2000-03-30 0 0.580 0.550 - - - 0 0 - 0.158 0.150 - - - 0 - 0.00%
2000-03-29 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 0.158 0.147 0.158 0.158 0.158 367,717 0.1577 -3.33%
2000-03-28 0 0.600 0.580 0.640 0.600 0.600 140,000 84,000 0.6000 0.163 0.158 0.174 0.163 0.163 514,804 0.1632 -3.23%
2000-03-27 0 0.620 0.530 - 0.550 0.620 275,000 157,480 0.5727 0.169 0.144 - 0.150 0.169 1,011,221 0.1557 12.73%
2000-03-24 0 0.550 0.520 - 0.510 0.550 140,000 74,100 0.5293 0.150 0.141 - 0.139 0.150 514,804 0.1439 7.84%
2000-03-23 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 0.139 0.139 0.147 0.139 0.139 367,717 0.1387 0.00%
2000-03-22 0 0.510 0.510 0.560 0.495 0.495 10,000 4,950 0.4950 0.139 0.139 0.152 0.135 0.135 36,772 0.1346 -1.92%
2000-03-21 0 0.520 0.485 - - - 0 0 - 0.141 0.132 - - - 0 - 0.00%
2000-03-20 0 0.520 0.510 0.560 0.520 0.560 70,000 37,200 0.5314 0.141 0.139 0.152 0.141 0.152 257,402 0.1445 -7.14%
2000-03-17 0 0.560 0.520 0.600 0.510 0.560 178,000 96,480 0.5420 0.152 0.141 0.163 0.139 0.152 654,536 0.1474 9.80%
2000-03-16 0 0.510 0.510 0.550 0.510 0.560 247,500 134,335 0.5428 0.139 0.139 0.150 0.139 0.152 910,099 0.1476 -12.07%
2000-03-15 0 0.580 0.570 0.590 0.580 0.600 210,000 124,200 0.5914 0.158 0.155 0.160 0.158 0.163 772,205 0.1608 -1.69%
2000-03-14 0 0.590 0.580 0.590 0.550 0.600 406,000 233,320 0.5747 0.160 0.158 0.160 0.150 0.163 1,492,930 0.1563 -1.67%
2000-03-13 0 0.600 0.580 0.620 0.600 0.700 170,000 115,400 0.6788 0.163 0.158 0.169 0.163 0.190 625,119 0.1846 -14.29%
2000-03-10 0 0.700 - 0.700 0.660 0.810 1,228,000 964,680 0.7856 0.190 - 0.190 0.179 0.220 4,515,563 0.2136 -5.41%
2000-03-09 0 0.740 - 0.740 0.740 0.750 510,000 377,500 0.7402 0.201 - 0.201 0.201 0.204 1,875,356 0.2013 0.00%
2000-03-08 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-03-07 0 0.740 0.620 0.740 0.600 0.740 22,650 14,423 0.6368 0.201 0.169 0.201 0.163 0.201 83,288 0.1732 0.00%
2000-03-06 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-03-03 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-03-02 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-03-01 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-02-29 0 0.740 - 0.740 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2000-02-28 0 0.740 - 0.740 - - 547 383 0.7002 0.201 - 0.201 - - 2,011 0.1904 -1.33%
2000-02-25 0 0.750 - 0.750 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2000-02-24 0 0.750 - 0.780 0.750 0.780 70,000 54,300 0.7757 0.204 - 0.212 0.204 0.212 257,402 0.2110 -6.25%
2000-02-23 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2000-02-22 0 0.800 - 0.820 0.800 0.800 10,000 8,000 0.8000 0.218 - 0.223 0.218 0.218 36,772 0.2176 -2.44%
2000-02-21 0 0.820 - 0.870 0.820 0.980 344,000 307,840 0.8949 0.223 - 0.237 0.223 0.267 1,264,946 0.2434 5.13%
2000-02-18 0 0.780 0.740 0.790 0.720 0.790 146,000 113,420 0.7768 0.212 0.201 0.215 0.196 0.215 536,867 0.2113 6.85%
2000-02-17 0 0.730 0.730 0.770 0.720 0.800 178,500 133,780 0.7495 0.199 0.199 0.209 0.196 0.218 656,375 0.2038 -8.75%
2000-02-16 0 0.800 0.780 0.800 0.780 0.800 202,250 161,185 0.7970 0.218 0.212 0.218 0.212 0.218 743,707 0.2167 3.90%
2000-02-15 0 0.770 - 0.770 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2000-02-14 0 0.770 0.760 0.770 0.700 0.800 160,000 115,700 0.7231 0.209 0.207 0.209 0.190 0.218 588,347 0.1967 -3.75%
2000-02-11 0 0.800 - 0.800 0.800 0.830 112,000 89,900 0.8027 0.218 - 0.218 0.218 0.226 411,843 0.2183 0.00%
2000-02-10 0 0.800 0.800 0.810 0.800 0.840 258,000 208,200 0.8070 0.218 0.218 0.220 0.218 0.228 948,709 0.2195 1.27%
2000-02-09 0 0.790 0.790 0.800 0.790 0.850 837,060 681,662 0.8144 0.215 0.215 0.218 0.215 0.231 3,078,011 0.2215 -1.25%
2000-02-08 0 0.800 0.780 0.800 0.800 0.840 544,000 446,640 0.8210 0.218 0.212 0.218 0.218 0.228 2,000,380 0.2233 -1.23%
2000-02-03 0 0.810 0.800 0.830 0.760 0.840 2,224,120 1,778,998 0.7999 0.220 0.218 0.226 0.207 0.228 8,178,464 0.2175 6.58%
2000-02-02 0 0.760 0.760 0.830 0.750 0.760 40,000 30,300 0.7575 0.207 0.207 0.226 0.204 0.207 147,087 0.2060 -3.80%
2000-02-01 0 0.790 0.750 0.810 0.790 0.900 398,000 328,160 0.8245 0.215 0.204 0.220 0.215 0.245 1,463,513 0.2242 -3.66%
2000-01-31 0 0.820 0.760 0.820 0.670 0.850 522,000 413,540 0.7922 0.223 0.207 0.223 0.182 0.231 1,919,482 0.2154 22.39%
2000-01-28 0 0.670 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-01-27 0 0.670 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-01-26 0 0.670 0.650 0.720 0.670 0.720 60,000 41,100 0.6850 0.182 0.177 0.196 0.182 0.196 220,630 0.1863 0.00%
2000-01-25 0 0.670 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-01-24 0 0.670 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-01-21 0 0.670 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2000-01-20 0 0.670 - 0.760 0.670 0.670 80,000 53,600 0.6700 0.182 - 0.207 0.182 0.182 294,173 0.1822 -6.94%
2000-01-19 0 0.720 0.720 0.740 0.680 0.750 230,000 158,500 0.6891 0.196 0.196 0.201 0.185 0.204 845,749 0.1874 -4.00%
2000-01-18 0 0.750 0.680 0.750 0.650 0.750 170,000 120,100 0.7065 0.204 0.185 0.204 0.177 0.204 625,119 0.1921 5.63%
2000-01-17 0 0.710 - 0.710 - - 0 0 - 0.193 - 0.193 - - 0 - -1.39%
2000-01-14 0 0.720 - 0.750 0.720 0.720 90,000 64,800 0.7200 0.196 - 0.204 0.196 0.196 330,945 0.1958 0.00%
2000-01-13 0 0.720 0.690 0.720 0.720 0.720 80,000 57,600 0.7200 0.196 0.188 0.196 0.196 0.196 294,173 0.1958 0.00%
2000-01-12 0 0.720 - 0.720 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2000-01-11 0 0.720 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2000-01-10 0 0.720 0.680 0.720 0.730 0.730 10,000 7,300 0.7300 0.196 0.185 0.196 0.199 0.199 36,772 0.1985 4.35%
2000-01-07 0 0.690 0.650 - - - 0 0 - 0.188 0.177 - - - 0 - 0.00%
2000-01-06 0 0.690 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2000-01-05 0 0.690 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2000-01-04 0 0.690 0.690 0.720 0.690 0.690 84,000 57,960 0.6900 0.188 0.188 0.196 0.188 0.188 308,882 0.1876 4.55%
2000-01-03 0 0.660 0.630 0.690 0.630 0.660 88,000 57,420 0.6525 0.179 0.171 0.188 0.171 0.179 323,591 0.1774 0.00%
1999-12-30 0 0.660 0.630 0.680 0.620 0.660 150,000 93,800 0.6253 0.179 0.171 0.185 0.169 0.179 551,575 0.1701 8.20%
1999-12-29 0 0.610 0.610 0.650 0.600 0.610 107,500 64,700 0.6019 0.166 0.166 0.177 0.163 0.166 395,296 0.1637 -4.69%
1999-12-28 0 0.640 - - 0.620 0.640 61,100 39,064 0.6393 0.174 - - 0.169 0.174 224,675 0.1739 0.00%
1999-12-24 0 0.640 0.620 0.640 - - 0 0 - 0.174 0.169 0.174 - - 0 - -3.03%
1999-12-23 0 0.660 0.660 - 0.660 0.700 58,000 39,500 0.6810 0.179 0.179 - 0.179 0.190 213,276 0.1852 0.00%
1999-12-22 0 0.660 0.660 0.700 0.640 0.680 191,500 127,160 0.6640 0.179 0.179 0.190 0.174 0.185 704,178 0.1806 -2.94%
1999-12-21 0 0.680 0.680 - 0.680 0.680 60,000 40,800 0.6800 0.185 0.185 - 0.185 0.185 220,630 0.1849 -5.56%
1999-12-20 0 0.720 0.720 0.750 0.720 0.720 10,000 7,200 0.7200 0.196 0.196 0.204 0.196 0.196 36,772 0.1958 0.00%
1999-12-17 0 0.720 0.720 0.780 0.720 0.720 50,000 36,000 0.7200 0.196 0.196 0.212 0.196 0.196 183,858 0.1958 -4.00%
1999-12-16 0 0.750 0.710 0.750 - - 0 0 - 0.204 0.193 0.204 - - 0 - 0.00%
1999-12-15 0 0.750 0.710 0.780 - - 0 0 - 0.204 0.193 0.212 - - 0 - 0.00%
1999-12-14 0 0.750 0.720 0.750 0.720 0.750 12,000 8,700 0.7250 0.204 0.196 0.204 0.196 0.204 44,126 0.1972 0.00%
1999-12-13 0 0.750 - 0.750 - - 0 0 - 0.204 - 0.204 - - 0 - -2.60%
1999-12-10 0 0.770 - 0.770 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
1999-12-09 0 0.770 - 0.770 - - 0 0 - 0.209 - 0.209 - - 0 - -1.28%
1999-12-08 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-12-07 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-12-06 0 0.780 0.780 0.800 0.780 0.780 78,000 60,840 0.7800 0.212 0.212 0.218 0.212 0.212 286,819 0.2121 -2.50%
1999-12-03 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
1999-12-02 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
1999-12-01 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
1999-11-30 0 0.800 - 0.800 0.820 0.820 50,000 41,000 0.8200 0.218 - 0.218 0.223 0.223 183,858 0.2230 -2.44%
1999-11-29 0 0.820 - 0.830 0.820 0.820 20,000 16,400 0.8200 0.223 - 0.226 0.223 0.223 73,543 0.2230 2.50%
1999-11-26 0 0.800 - 0.810 - - 0 0 - 0.218 - 0.220 - - 0 - 0.00%
1999-11-25 0 0.800 - 0.800 - - 0 0 - 0.218 - 0.218 - - 0 - -1.23%
1999-11-24 0 0.810 - 0.810 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
1999-11-23 0 0.810 - 0.820 - - 0 0 - 0.220 - 0.223 - - 0 - 0.00%
1999-11-22 0 0.810 0.760 0.850 0.800 0.850 178,000 144,380 0.8111 0.220 0.207 0.231 0.218 0.231 654,536 0.2206 1.25%
1999-11-19 0 0.800 - 0.840 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1999-11-18 0 0.800 0.800 0.880 0.800 0.860 552,000 454,840 0.8240 0.218 0.218 0.239 0.218 0.234 2,029,797 0.2241 0.00%
1999-11-17 0 0.800 0.800 0.870 0.780 0.830 318,000 254,900 0.8016 0.218 0.218 0.237 0.212 0.226 1,169,340 0.2180 2.56%
1999-11-16 0 0.780 0.760 - 0.750 0.780 60,000 45,900 0.7650 0.212 0.207 - 0.204 0.212 220,630 0.2080 9.86%
1999-11-15 0 0.710 0.700 - 0.710 0.710 50,000 35,500 0.7100 0.193 0.190 - 0.193 0.193 183,858 0.1931 4.41%
1999-11-12 0 0.680 0.680 - 0.680 0.680 50,000 34,000 0.6800 0.185 0.185 - 0.185 0.185 183,858 0.1849 4.62%
1999-11-11 0 0.650 0.650 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
1999-11-10 0 0.650 0.620 - - - 0 0 - 0.177 0.169 - - - 0 - 0.00%
1999-11-09 0 0.650 0.630 0.690 0.650 0.650 40,000 26,000 0.6500 0.177 0.171 0.188 0.177 0.177 147,087 0.1768 0.00%
1999-11-08 0 0.650 0.610 - 0.650 0.680 70,000 46,400 0.6629 0.177 0.166 - 0.177 0.185 257,402 0.1803 -4.41%
1999-11-05 0 0.680 0.640 0.700 - - 0 0 - 0.185 0.174 0.190 - - 0 - 0.00%
1999-11-04 0 0.680 0.680 0.700 0.680 0.690 31,250 21,248 0.6799 0.185 0.185 0.190 0.185 0.188 114,912 0.1849 0.00%
1999-11-03 0 0.680 0.680 0.720 0.680 0.680 48,000 32,640 0.6800 0.185 0.185 0.196 0.185 0.185 176,504 0.1849 -5.56%
1999-11-02 0 0.720 - 0.740 - - 0 0 - 0.196 - 0.201 - - 0 - 0.00%
1999-11-01 0 0.720 0.710 0.720 0.720 0.720 50,000 36,000 0.7200 0.196 0.193 0.196 0.196 0.196 183,858 0.1958 -4.00%
1999-10-29 0 0.750 - 0.750 0.750 0.750 10,000 7,500 0.7500 0.204 - 0.204 0.204 0.204 36,772 0.2040 0.00%
1999-10-28 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.204 0.204 0.212 0.204 0.204 29,417 0.2040 0.00%
1999-10-27 0 0.750 0.700 0.750 0.700 0.750 24,000 17,200 0.7167 0.204 0.190 0.204 0.190 0.204 88,252 0.1949 -3.85%
1999-10-26 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-10-25 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.212 - 0.212 0.212 0.212 183,858 0.2121 0.00%
1999-10-22 0 0.780 0.780 0.800 0.780 0.780 8,000 6,240 0.7800 0.212 0.212 0.218 0.212 0.212 29,417 0.2121 0.00%
1999-10-21 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-10-20 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1999-10-19 0 0.780 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1999-10-15 0 0.780 0.780 0.800 0.780 0.780 32,000 24,960 0.7800 0.212 0.212 0.218 0.212 0.212 117,669 0.2121 0.00%
1999-10-14 0 0.780 - 0.820 - - 0 0 - 0.212 - 0.223 - - 0 - 0.00%
1999-10-13 0 0.780 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1999-10-12 0 0.780 0.760 - - - 1,100 770 0.7000 0.212 0.207 - - - 4,045 0.1904 0.00%
1999-10-11 0 0.780 0.780 0.810 0.770 0.770 8,000 6,160 0.7700 0.212 0.212 0.220 0.209 0.209 29,417 0.2094 -3.70%
1999-10-08 0 0.810 0.780 0.880 0.780 0.810 30,000 24,000 0.8000 0.220 0.212 0.239 0.212 0.220 110,315 0.2176 -3.57%
1999-10-07 0 0.840 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
1999-10-06 0 0.840 - 0.880 - - 0 0 - 0.228 - 0.239 - - 0 - 0.00%
1999-10-05 0 0.840 - 0.840 - - 0 0 - 0.228 - 0.228 - - 0 - -1.18%
1999-10-04 0 0.850 - 0.870 - - 0 0 - 0.231 - 0.237 - - 0 - 0.00%
1999-09-30 0 0.850 - 0.880 - - 0 0 - 0.231 - 0.239 - - 0 - 0.00%
1999-09-29 0 0.850 0.810 0.850 - - 0 0 - 0.231 0.220 0.231 - - 0 - -2.30%
1999-09-28 0 0.870 - 0.870 0.870 0.870 30,000 26,100 0.8700 0.237 - 0.237 0.237 0.237 110,315 0.2366 0.00%
1999-09-27 0 0.870 - 0.870 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
1999-09-24 0 0.870 - 0.890 - - 0 0 - 0.237 - 0.242 - - 0 - 0.00%
1999-09-23 0 0.870 - 0.870 0.870 0.870 8,000 6,960 0.8700 0.237 - 0.237 0.237 0.237 29,417 0.2366 2.35%
1999-09-22 0 0.850 0.850 0.880 - - 0 0 - 0.231 0.231 0.239 - - 0 - 0.00%
1999-09-21 0 0.850 0.850 0.890 0.850 0.850 3,795 3,136 0.8264 0.231 0.231 0.242 0.231 0.231 13,955 0.2247 0.00%
1999-09-20 0 0.850 0.810 0.890 - - 0 0 - 0.231 0.220 0.242 - - 0 - 0.00%
1999-09-17 0 0.850 0.850 0.880 0.850 0.880 85,750 72,860 0.8497 0.231 0.231 0.239 0.231 0.239 315,317 0.2311 -4.49%
1999-09-15 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 0.242 0.234 0.242 0.242 0.242 36,772 0.2420 4.71%
1999-09-14 0 0.850 0.850 - 0.850 0.860 10,000 8,560 0.8560 0.231 0.231 - 0.231 0.234 36,772 0.2328 -3.41%
1999-09-13 0 0.880 0.880 0.890 0.870 0.870 34,000 29,580 0.8700 0.239 0.239 0.242 0.237 0.237 125,024 0.2366 2.33%
1999-09-10 0 0.860 0.860 0.880 0.850 0.860 175,500 149,900 0.8541 0.234 0.234 0.239 0.231 0.234 645,343 0.2323 1.18%
1999-09-09 0 0.850 0.850 - 0.850 0.850 30,000 25,500 0.8500 0.231 0.231 - 0.231 0.231 110,315 0.2312 0.00%
1999-09-08 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.231 0.231 0.234 0.231 0.231 183,858 0.2312 1.19%
1999-09-07 0 0.840 0.840 - 0.840 0.850 144,000 122,140 0.8482 0.228 0.228 - 0.228 0.231 529,512 0.2307 -4.55%
1999-09-06 0 0.880 0.880 0.900 - - 10,000 8,800 0.8800 0.239 0.239 0.245 - - 36,772 0.2393 3.53%
1999-09-03 0 0.850 0.850 - 0.840 0.850 184,000 156,300 0.8495 0.231 0.231 - 0.228 0.231 676,599 0.2310 -1.16%
1999-09-02 0 0.860 0.860 0.890 0.860 0.860 190,000 163,400 0.8600 0.234 0.234 0.242 0.234 0.234 698,662 0.2339 0.00%
1999-09-01 0 0.860 0.860 0.890 0.860 0.860 40,000 34,400 0.8600 0.234 0.234 0.242 0.234 0.234 147,087 0.2339 -1.15%
1999-08-31 0 0.870 0.860 0.890 0.860 0.890 360,000 312,380 0.8677 0.237 0.234 0.242 0.234 0.242 1,323,781 0.2360 1.16%
1999-08-30 0 0.860 0.860 0.900 0.860 0.860 50,752 43,609 0.8593 0.234 0.234 0.245 0.234 0.234 186,624 0.2337 0.00%
1999-08-27 0 0.860 0.860 0.900 - - 0 0 - 0.234 0.234 0.245 - - 0 - 0.00%
1999-08-26 0 0.860 0.860 0.900 0.860 0.860 40,000 34,400 0.8600 0.234 0.234 0.245 0.234 0.234 147,087 0.2339 -1.15%
1999-08-25 0 0.870 0.860 0.920 0.870 0.930 60,000 53,400 0.8900 0.237 0.234 0.250 0.237 0.253 220,630 0.2420 -2.25%
1999-08-24 0 0.890 0.890 0.950 - - 0 0 - 0.242 0.242 0.258 - - 0 - 0.00%
1999-08-23 0 0.890 0.890 - 0.890 0.910 150,000 134,800 0.8987 0.242 0.242 - 0.242 0.247 551,575 0.2444 -6.32%
1999-08-20 0 0.950 0.940 0.970 0.880 0.980 826,000 762,260 0.9228 0.258 0.256 0.264 0.239 0.267 3,037,341 0.2510 3.26%
1999-08-19 0 0.920 0.880 - 0.860 0.920 150,000 130,200 0.8680 0.250 0.239 - 0.234 0.250 551,575 0.2361 5.75%
1999-08-18 0 0.870 0.870 - 0.870 0.870 4,000 3,480 0.8700 0.237 0.237 - 0.237 0.237 14,709 0.2366 -3.33%
1999-08-17 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 0.245 0.234 0.245 0.245 0.245 367,717 0.2448 -4.26%
1999-08-16 0 0.940 0.940 0.980 0.900 0.980 138,000 131,320 0.9516 0.256 0.256 0.267 0.245 0.267 507,449 0.2588 4.44%
1999-08-13 0 0.900 0.860 - 0.850 0.900 130,000 113,600 0.8738 0.245 0.234 - 0.231 0.245 478,032 0.2376 -2.17%
1999-08-12 0 0.920 0.920 - 0.880 0.910 64,000 57,320 0.8956 0.250 0.250 - 0.239 0.247 235,339 0.2436 2.22%
1999-08-11 0 0.900 0.870 0.900 0.810 0.900 210,000 182,800 0.8705 0.245 0.237 0.245 0.220 0.245 772,205 0.2367 1.12%
1999-08-10 0 0.890 0.890 0.910 0.850 0.910 500,000 441,200 0.8824 0.242 0.242 0.247 0.231 0.247 1,838,584 0.2400 0.00%
1999-08-09 0 0.890 0.870 0.940 0.860 0.890 80,000 69,400 0.8675 0.242 0.237 0.256 0.234 0.242 294,173 0.2359 -5.32%
1999-08-06 0 0.940 0.920 - 0.940 0.940 10,000 9,400 0.9400 0.256 0.250 - 0.256 0.256 36,772 0.2556 -4.08%
1999-08-05 0 0.980 0.980 1.020 0.980 0.980 56,000 54,880 0.9800 0.267 0.267 0.277 0.267 0.267 205,921 0.2665 -3.92%
1999-08-04 0 1.020 0.980 1.050 0.940 1.050 354,000 355,800 1.0051 0.277 0.267 0.286 0.256 0.286 1,301,718 0.2733 2.00%
1999-08-03 0 1.000 1.000 1.020 1.000 1.050 150,000 155,200 1.0347 0.272 0.272 0.277 0.272 0.286 551,575 0.2814 -3.85%
1999-08-02 0 1.040 1.000 1.040 1.040 1.040 10,000 10,400 1.0400 0.283 0.272 0.283 0.283 0.283 36,772 0.2828 4.00%
1999-07-30 0 1.000 1.000 1.040 1.000 1.040 82,000 83,200 1.0146 0.272 0.272 0.283 0.272 0.283 301,528 0.2759 -3.85%
1999-07-29 0 1.040 1.030 1.040 0.920 1.040 200,000 198,100 0.9905 0.283 0.280 0.283 0.250 0.283 735,434 0.2694 15.56%
1999-07-28 0 0.900 0.850 - 0.820 0.900 150,000 129,900 0.8660 0.245 0.231 - 0.223 0.245 551,575 0.2355 11.11%
1999-07-27 0 0.810 0.810 0.850 0.810 0.840 20,000 16,500 0.8250 0.220 0.220 0.231 0.220 0.228 73,543 0.2244 -3.57%
1999-07-26 0 0.840 0.840 0.890 0.830 0.910 90,000 78,840 0.8760 0.228 0.228 0.242 0.226 0.247 330,945 0.2382 -11.58%
1999-07-23 0 0.950 0.950 0.990 0.940 0.970 130,000 122,800 0.9446 0.258 0.258 0.269 0.256 0.264 478,032 0.2569 -5.00%
1999-07-22 0 1.000 1.000 1.030 1.000 1.040 246,000 252,540 1.0266 0.272 0.272 0.280 0.272 0.283 904,583 0.2792 -5.66%
1999-07-21 0 1.060 - 1.120 1.060 1.120 14,000 15,040 1.0743 0.288 - 0.305 0.288 0.305 51,480 0.2922 -7.83%
1999-07-20 0 1.150 - 1.150 1.150 1.240 922,000 1,102,960 1.1963 0.313 - 0.313 0.313 0.337 3,390,349 0.3253 -5.74%
1999-07-19 0 1.220 1.150 1.220 0.980 1.220 1,260,000 1,384,000 1.0984 0.332 0.313 0.332 0.267 0.332 4,633,232 0.2987 14.02%
1999-07-16 0 1.070 1.000 1.080 1.050 1.250 6,563,500 7,643,585 1.1646 0.291 0.272 0.294 0.286 0.340 24,135,094 0.3167 -8.55%
1999-07-15 0 1.170 1.100 1.170 0.870 1.180 3,368,000 3,432,380 1.0191 0.318 0.299 0.318 0.237 0.321 12,384,703 0.2771 27.17%
1999-07-14 0 0.920 0.810 0.950 0.800 0.930 1,794,000 1,531,060 0.8534 0.250 0.220 0.258 0.218 0.253 6,596,840 0.2321 3.37%
1999-07-13 0 0.890 0.880 0.910 0.830 0.920 1,218,000 1,080,840 0.8874 0.242 0.239 0.247 0.226 0.250 4,478,791 0.2413 4.71%
1999-07-12 0 0.850 0.830 0.850 0.800 0.880 466,000 393,000 0.8433 0.231 0.226 0.231 0.218 0.239 1,713,560 0.2293 4.94%
1999-07-09 0 0.810 0.810 0.850 0.750 0.810 148,000 115,400 0.7797 0.220 0.220 0.231 0.204 0.220 544,221 0.2120 3.85%
1999-07-08 0 0.780 0.770 0.790 0.780 0.850 406,000 333,700 0.8219 0.212 0.209 0.215 0.212 0.231 1,492,930 0.2235 -8.24%
1999-07-07 0 0.850 0.850 0.860 0.850 0.880 250,000 213,300 0.8532 0.231 0.231 0.234 0.231 0.239 919,292 0.2320 -4.49%
1999-07-06 0 0.890 0.860 0.890 0.800 0.890 1,526,000 1,262,420 0.8273 0.242 0.234 0.242 0.218 0.242 5,611,359 0.2250 17.11%
1999-07-05 0 0.760 0.740 0.770 0.760 0.760 282,000 214,320 0.7600 0.207 0.201 0.209 0.207 0.207 1,036,961 0.2067 0.00%
1999-07-02 0 0.760 0.720 0.770 0.760 0.760 70,000 53,200 0.7600 0.207 0.196 0.209 0.207 0.207 257,402 0.2067 0.00%
1999-06-30 0 0.760 0.760 0.800 0.750 0.830 1,436,000 1,145,640 0.7978 0.207 0.207 0.218 0.204 0.226 5,280,414 0.2170 0.00%
1999-06-29 0 0.760 0.760 0.800 0.630 0.760 1,019,000 732,340 0.7187 0.207 0.207 0.218 0.171 0.207 3,747,035 0.1954 22.58%
1999-06-28 0 0.620 0.570 0.620 0.550 0.620 60,000 35,780 0.5963 0.169 0.155 0.169 0.150 0.169 220,630 0.1622 12.73%
1999-06-25 0 0.550 0.550 0.580 0.550 0.590 140,000 79,820 0.5701 0.150 0.150 0.158 0.150 0.160 514,804 0.1550 -5.17%
1999-06-24 0 0.580 0.560 0.610 0.540 0.600 386,000 216,600 0.5611 0.158 0.152 0.166 0.147 0.163 1,419,387 0.1526 5.45%
1999-06-23 0 0.550 0.550 0.600 0.490 0.620 794,000 439,520 0.5536 0.150 0.150 0.163 0.133 0.169 2,919,672 0.1505 14.58%
1999-06-22 0 0.480 - 0.520 0.480 0.480 100,000 48,000 0.4800 0.131 - 0.141 0.131 0.131 367,717 0.1305 -4.00%
1999-06-21 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.136 - 0.136 0.136 0.136 110,315 0.1360 4.17%
1999-06-17 0 0.480 - 0.480 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1999-06-16 0 0.480 - 0.480 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1999-06-15 0 0.480 - 0.480 0.480 0.485 180,000 86,900 0.4828 0.131 - 0.131 0.131 0.132 661,890 0.1313 3.23%
1999-06-14 0 0.465 - 0.475 - - 0 0 - 0.126 - 0.129 - - 0 - 0.00%
1999-06-11 0 0.465 0.435 0.465 0.425 0.465 140,000 62,700 0.4479 0.126 0.118 0.126 0.116 0.126 514,804 0.1218 12.05%
1999-06-10 0 0.415 0.415 0.450 0.415 0.430 204,000 86,160 0.4224 0.113 0.113 0.122 0.113 0.117 750,142 0.1149 -7.78%
1999-06-09 0 0.450 - - 0.450 0.450 80,000 36,000 0.4500 0.122 - - 0.122 0.122 294,173 0.1224 0.00%
1999-06-08 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - -4.26%
1999-06-07 0 0.470 - 0.500 0.470 0.470 50,000 23,500 0.4700 0.128 - 0.136 0.128 0.128 183,858 0.1278 0.00%
1999-06-04 0 0.470 0.450 - 0.430 0.470 72,000 32,240 0.4478 0.128 0.122 - 0.117 0.128 264,756 0.1218 14.63%
1999-06-03 0 0.410 0.410 0.430 0.410 0.435 102,000 43,750 0.4289 0.111 0.111 0.117 0.111 0.118 375,071 0.1166 -8.89%
1999-06-02 0 0.450 0.445 0.490 0.450 0.510 258,000 123,980 0.4805 0.122 0.121 0.133 0.122 0.139 948,709 0.1307 -10.00%
1999-06-01 0 0.500 0.455 0.500 0.350 0.540 698,000 323,280 0.4632 0.136 0.124 0.136 0.095 0.147 2,566,663 0.1260 61.29%
1999-05-31 0 0.310 0.310 - 0.310 0.360 180,000 59,000 0.3278 0.084 0.084 - 0.084 0.098 661,890 0.0891 -18.42%
1999-05-28 0 0.380 0.370 - 0.380 0.380 134,000 50,520 0.3770 0.103 0.101 - 0.103 0.103 492,741 0.1025 -2.56%
1999-05-27 0 0.390 - - 0.390 0.390 42,000 15,580 0.3710 0.106 - - 0.106 0.106 154,441 0.1009 -4.88%
1999-05-26 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-05-25 0 0.410 - 0.445 0.410 0.430 30,000 12,500 0.4167 0.111 - 0.121 0.111 0.117 110,315 0.1133 -8.89%
1999-05-24 0 0.450 - 0.450 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1999-05-21 0 0.450 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1999-05-20 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 0.122 - 0.122 0.122 0.122 110,315 0.1224 -4.26%
1999-05-19 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-05-18 0 0.470 - 0.480 - - 0 0 - 0.128 - 0.131 - - 0 - 0.00%
1999-05-17 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - -4.08%
1999-05-14 0 0.490 - 0.490 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1999-05-13 0 0.490 - 0.510 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
1999-05-12 0 0.490 - 0.500 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
1999-05-11 0 0.490 - 0.510 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
1999-05-10 0 0.490 - 0.490 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1999-05-07 0 0.490 0.485 0.510 0.460 0.490 90,000 43,100 0.4789 0.133 0.132 0.139 0.125 0.133 330,945 0.1302 4.26%
1999-05-06 0 0.470 0.470 - 0.470 0.470 48,000 22,560 0.4700 0.128 0.128 - 0.128 0.128 176,504 0.1278 0.00%
1999-05-05 0 0.470 0.440 - 0.420 0.480 345,500 157,765 0.4566 0.128 0.120 - 0.114 0.131 1,270,462 0.1242 17.50%
1999-05-04 0 0.400 0.400 - 0.380 0.400 158,000 60,640 0.3838 0.109 0.109 - 0.103 0.109 580,993 0.1044 5.26%
1999-05-03 0 0.380 0.380 - - - 0 0 - 0.103 0.103 - - - 0 - 5.56%
1999-04-30 0 0.360 0.355 - 0.360 0.360 20,000 7,200 0.3600 0.098 0.097 - 0.098 0.098 73,543 0.0979 -1.37%
1999-04-29 0 0.365 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-04-28 0 0.365 0.360 0.380 0.365 0.365 60,000 21,900 0.3650 0.099 0.098 0.103 0.099 0.099 220,630 0.0993 0.00%
1999-04-27 0 0.365 - - - - 0 0 - 0.099 - - - - 0 - 0.00%
1999-04-26 0 0.365 0.365 - - - 0 0 - 0.099 0.099 - - - 0 - 0.00%
1999-04-23 0 0.365 0.365 0.380 0.365 0.400 206,000 77,060 0.3741 0.099 0.099 0.103 0.099 0.109 757,497 0.1017 0.00%
1999-04-22 0 0.365 0.365 0.440 0.360 0.440 278,000 107,800 0.3878 0.099 0.099 0.120 0.098 0.120 1,022,253 0.1055 1.39%
1999-04-21 0 0.360 - 0.360 0.360 0.360 140,000 50,400 0.3600 0.098 - 0.098 0.098 0.098 514,804 0.0979 0.00%
1999-04-20 0 0.360 - 0.360 0.360 0.360 120,000 43,200 0.3600 0.098 - 0.098 0.098 0.098 441,260 0.0979 0.00%
1999-04-19 0 0.360 - 0.380 0.360 0.360 148,000 53,280 0.3600 0.098 - 0.103 0.098 0.098 544,221 0.0979 0.00%
1999-04-16 0 0.360 0.300 0.360 0.320 0.360 20,000 6,960 0.3480 0.098 0.082 0.098 0.087 0.098 73,543 0.0946 20.00%
1999-04-15 0 0.300 0.280 0.320 0.300 0.300 20,000 6,000 0.3000 0.082 0.076 0.087 0.082 0.082 73,543 0.0816 -6.25%
1999-04-14 0 0.320 0.310 - 0.320 0.320 50,000 16,000 0.3200 0.087 0.084 - 0.087 0.087 183,858 0.0870 -5.88%
1999-04-13 0 0.340 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1999-04-12 0 0.340 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1999-04-09 0 0.340 - 0.360 - - 0 0 - 0.092 - 0.098 - - 0 - 0.00%
1999-04-08 0 0.340 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1999-04-07 0 0.340 0.340 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
1999-04-01 0 0.340 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1999-03-31 0 0.340 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
1999-03-30 0 0.340 - - 0.340 0.350 56,000 19,400 0.3464 0.092 - - 0.092 0.095 205,921 0.0942 -5.56%
1999-03-29 0 0.360 - - - - 0 0 - 0.098 - - - - 0 - 0.00%
1999-03-26 0 0.360 - 0.380 - - 0 0 - 0.098 - 0.103 - - 0 - 0.00%
1999-03-25 0 0.360 0.360 0.380 0.360 0.385 114,000 42,090 0.3692 0.098 0.098 0.103 0.098 0.105 419,197 0.1004 -7.69%
1999-03-24 0 0.390 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
1999-03-23 0 0.390 - 0.390 0.390 0.390 10,000 3,900 0.3900 0.106 - 0.106 0.106 0.106 36,772 0.1061 1.30%
1999-03-22 0 0.385 - 0.390 0.385 0.390 60,000 23,250 0.3875 0.105 - 0.106 0.105 0.106 220,630 0.1054 -1.28%
1999-03-19 0 0.390 - 0.390 0.390 0.395 22,000 8,680 0.3945 0.106 - 0.106 0.106 0.107 80,898 0.1073 1.30%
1999-03-18 0 0.385 - 0.400 0.385 0.395 64,000 25,080 0.3919 0.105 - 0.109 0.105 0.107 235,339 0.1066 -2.53%
1999-03-17 0 0.395 - 0.395 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1999-03-16 0 0.395 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-03-15 0 0.395 - 0.400 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
1999-03-12 0 0.395 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-03-11 0 0.395 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-03-10 0 0.395 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1999-03-09 0 0.395 - 0.395 - - 0 0 - 0.107 - 0.107 - - 0 - -1.25%
1999-03-08 0 0.400 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-03-05 0 0.400 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-03-04 0 0.400 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1999-03-03 0 0.400 - 0.410 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1999-03-02 0 0.400 0.390 0.420 0.400 0.400 20,000 8,000 0.4000 0.109 0.106 0.114 0.109 0.109 73,543 0.1088 -2.44%
1999-03-01 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-26 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-25 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-24 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-23 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-22 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-19 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-15 0 0.410 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1999-02-12 0 0.410 0.390 0.470 0.410 0.410 100,000 41,000 0.4100 0.111 0.106 0.128 0.111 0.111 367,717 0.1115 -12.77%
1999-02-11 0 0.470 - 0.470 0.470 0.470 10,000 4,700 0.4700 0.128 - 0.128 0.128 0.128 36,772 0.1278 0.00%
1999-02-10 0 0.470 - 0.470 - - 0 0 - 0.128 - 0.128 - - 0 - -6.00%
1999-02-09 0 0.500 - 0.520 - - 30,000 14,700 0.4900 0.136 - 0.141 - - 110,315 0.1333 0.00%
1999-02-08 0 0.500 - 0.510 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
1999-02-05 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1999-02-04 0 0.500 - 0.520 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
1999-02-03 0 0.500 - 0.520 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
1999-02-02 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1999-02-01 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1999-01-29 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1999-01-28 0 0.500 - 0.740 - - 0 0 - 0.136 - 0.201 - - 0 - 0.00%
1999-01-27 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1999-01-26 0 0.500 - 0.730 - - 0 0 - 0.136 - 0.199 - - 0 - 0.00%
1999-01-25 0 0.500 - 0.600 - - 0 0 - 0.136 - 0.163 - - 0 - 0.00%
1999-01-22 0 0.500 - 0.540 - - 0 0 - 0.136 - 0.147 - - 0 - 0.00%
1999-01-21 0 0.500 - 0.640 - - 0 0 - 0.136 - 0.174 - - 0 - 0.00%
1999-01-20 0 0.500 - 0.640 - - 0 0 - 0.136 - 0.174 - - 0 - 0.00%
1999-01-19 0 0.500 - 0.700 - - 0 0 - 0.136 - 0.190 - - 0 - 0.00%
1999-01-18 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1999-01-15 0 0.500 0.460 0.500 - - 0 0 - 0.136 0.125 0.136 - - 0 - 0.00%
1999-01-14 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1999-01-13 0 0.500 - 0.500 - - 0 0 - 0.136 - 0.136 - - 0 - -1.96%
1999-01-12 0 0.510 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-11 0 0.510 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-01-08 0 0.510 - 0.520 0.510 0.510 20,000 10,200 0.5100 0.139 - 0.141 0.139 0.139 73,543 0.1387 -1.92%
1999-01-07 0 0.520 - 0.520 - - 0 0 - 0.141 - 0.141 - - 0 - -5.45%
1999-01-06 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-01-05 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1999-01-04 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-12-31 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-12-30 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-12-29 0 0.550 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-12-28 0 0.550 - 0.580 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
1998-12-24 0 0.550 0.510 0.570 - - 0 0 - 0.150 0.139 0.155 - - 0 - 0.00%
1998-12-23 0 0.550 0.510 0.550 - - 0 0 - 0.150 0.139 0.150 - - 0 - 0.00%
1998-12-22 0 0.550 - 0.560 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
1998-12-21 0 0.550 - 0.550 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1998-12-18 0 0.550 - 0.550 - - 782 422 0.5396 0.150 - 0.150 - - 2,876 0.1468 -3.51%
1998-12-17 0 0.570 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1998-12-16 0 0.570 0.530 0.600 - - 0 0 - 0.155 0.144 0.163 - - 0 - 0.00%
1998-12-15 0 0.570 0.510 0.590 0.520 0.570 50,000 26,500 0.5300 0.155 0.139 0.160 0.141 0.155 183,858 0.1441 -6.56%
1998-12-14 0 0.610 - 0.610 - - 0 0 - 0.166 - 0.166 - - 0 - -1.61%
1998-12-11 0 0.620 - 0.620 0.620 0.650 20,000 12,700 0.6350 0.169 - 0.169 0.169 0.177 73,543 0.1727 -8.82%
1998-12-10 0 0.680 - 0.680 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1998-12-09 0 0.680 - 0.680 - - 0 0 - 0.185 - 0.185 - - 0 - -2.86%
1998-12-08 0 0.700 - 0.770 - - 0 0 - 0.190 - 0.209 - - 0 - 0.00%
1998-12-07 0 0.700 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-12-04 0 0.700 - 0.740 - - 0 0 - 0.190 - 0.201 - - 0 - 0.00%
1998-12-03 0 0.700 0.540 0.700 - - 0 0 - 0.190 0.147 0.190 - - 0 - 0.00%
1998-12-02 0 0.700 - 0.740 - - 0 0 - 0.190 - 0.201 - - 0 - 0.00%
1998-12-01 0 0.700 - 0.720 - - 0 0 - 0.190 - 0.196 - - 0 - 0.00%
1998-11-30 0 0.700 - 0.720 - - 0 0 - 0.190 - 0.196 - - 0 - 0.00%
1998-11-27 0 0.700 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
1998-11-26 0 0.700 - 0.700 - - 0 0 - 0.190 - 0.190 - - 0 - -1.41%
1998-11-25 0 0.710 - 0.750 - - 0 0 - 0.193 - 0.204 - - 0 - 0.00%
1998-11-24 0 0.710 - 0.710 0.710 0.710 10,000 7,100 0.7100 0.193 - 0.193 0.193 0.193 36,772 0.1931 0.00%
1998-11-23 0 0.710 0.670 0.710 0.710 0.750 41,250 29,575 0.7170 0.193 0.182 0.193 0.193 0.204 151,683 0.1950 7.58%
1998-11-20 0 0.660 0.650 0.700 0.650 0.680 42,000 28,020 0.6671 0.179 0.177 0.190 0.177 0.185 154,441 0.1814 1.54%
1998-11-19 0 0.650 0.640 0.700 0.650 0.650 6,000 3,900 0.6500 0.177 0.174 0.190 0.177 0.177 22,063 0.1768 0.00%
1998-11-18 0 0.650 0.650 0.670 0.640 0.640 120,000 76,800 0.6400 0.177 0.177 0.182 0.174 0.174 441,260 0.1740 1.56%
1998-11-17 0 0.640 0.630 0.750 0.630 0.640 60,000 38,000 0.6333 0.174 0.171 0.204 0.171 0.174 220,630 0.1722 -16.88%
1998-11-16 0 0.770 - 0.770 0.780 0.780 46,000 35,880 0.7800 0.209 - 0.209 0.212 0.212 169,150 0.2121 -1.28%
1998-11-13 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-11-12 0 0.780 - 0.780 - - 0 0 - 0.212 - 0.212 - - 0 - -1.27%
1998-11-11 0 0.790 - 0.800 - - 0 0 - 0.215 - 0.218 - - 0 - 0.00%
1998-11-10 0 0.790 0.770 0.800 0.740 0.860 920,000 745,460 0.8103 0.215 0.209 0.218 0.201 0.234 3,382,995 0.2204 11.27%
1998-11-09 0 0.710 0.710 0.740 0.600 0.740 140,000 89,380 0.6384 0.193 0.193 0.201 0.163 0.201 514,804 0.1736 22.41%
1998-11-06 0 0.580 - 0.580 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
1998-11-05 0 0.580 - 0.580 0.580 0.600 20,000 11,800 0.5900 0.158 - 0.158 0.158 0.163 73,543 0.1604 -3.33%
1998-11-04 0 0.600 0.520 0.600 0.520 0.600 160,000 91,040 0.5690 0.163 0.141 0.163 0.141 0.163 588,347 0.1547 15.38%
1998-11-03 0 0.520 0.520 - - - 0 0 - 0.141 0.141 - - - 0 - 4.00%
1998-11-02 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1998-10-30 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1998-10-29 0 0.500 0.495 0.520 0.500 0.500 50,000 25,000 0.5000 0.136 0.135 0.141 0.136 0.136 183,858 0.1360 0.00%
1998-10-27 0 0.500 0.500 - - - 0 0 - 0.136 0.136 - - - 0 - 4.17%
1998-10-26 0 0.480 - 0.495 - - 0 0 - 0.131 - 0.135 - - 0 - 0.00%
1998-10-23 0 0.480 - 0.500 0.480 0.480 52,000 24,960 0.4800 0.131 - 0.136 0.131 0.131 191,213 0.1305 -2.04%
1998-10-22 0 0.490 0.480 0.500 - - 0 0 - 0.133 0.131 0.136 - - 0 - 0.00%
1998-10-21 0 0.490 0.480 0.520 - - 0 0 - 0.133 0.131 0.141 - - 0 - 0.00%
1998-10-20 0 0.490 0.480 - 0.490 0.490 54,000 26,460 0.4900 0.133 0.131 - 0.133 0.133 198,567 0.1333 2.08%
1998-10-19 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-10-16 0 0.480 0.470 - 0.480 0.480 24,000 11,520 0.4800 0.131 0.128 - 0.131 0.131 88,252 0.1305 0.00%
1998-10-15 0 0.480 0.470 0.480 0.470 0.480 28,000 13,340 0.4764 0.131 0.128 0.131 0.128 0.131 102,961 0.1296 0.00%
1998-10-14 0 0.480 0.480 - 0.480 0.480 100,000 48,000 0.4800 0.131 0.131 - 0.131 0.131 367,717 0.1305 -4.00%
1998-10-13 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.136 - 0.136 0.136 0.136 36,772 0.1360 0.00%
1998-10-12 0 0.500 0.500 - 0.500 0.500 90,000 45,000 0.5000 0.136 0.136 - 0.136 0.136 330,945 0.1360 4.17%
1998-10-09 0 0.480 0.480 - - - 0 0 - 0.131 0.131 - - - 0 - 4.35%
1998-10-08 0 0.460 0.460 - 0.460 0.460 26,000 11,960 0.4600 0.125 0.125 - 0.125 0.125 95,606 0.1251 0.00%
1998-10-07 0 0.460 0.460 - 0.460 0.470 90,000 42,000 0.4667 0.125 0.125 - 0.125 0.128 330,945 0.1269 -2.13%
1998-10-05 0 0.470 0.470 0.500 0.470 0.470 40,000 18,800 0.4700 0.128 0.128 0.136 0.128 0.128 147,087 0.1278 -2.08%
1998-09-30 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-09-29 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-09-28 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-09-25 0 0.480 0.470 0.480 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
1998-09-24 0 0.480 0.480 0.500 - - 0 0 - 0.131 0.131 0.136 - - 0 - 0.00%
1998-09-23 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-09-22 0 0.480 0.470 0.500 - - 0 0 - 0.131 0.128 0.136 - - 0 - 0.00%
1998-09-21 0 0.480 0.470 - - - 0 0 - 0.131 0.128 - - - 0 - 0.00%
1998-09-18 0 0.480 0.480 0.500 0.480 0.480 30,000 14,400 0.4800 0.131 0.131 0.136 0.131 0.131 110,315 0.1305 -2.04%
1998-09-17 0 0.490 0.490 0.510 0.490 0.490 60,000 29,400 0.4900 0.133 0.133 0.139 0.133 0.133 220,630 0.1333 -3.92%
1998-09-16 0 0.510 0.490 - 0.510 0.510 60,000 30,600 0.5100 0.139 0.133 - 0.139 0.139 220,630 0.1387 0.00%
1998-09-15 0 0.510 0.510 - 0.490 0.490 50,000 24,500 0.4900 0.139 0.139 - 0.133 0.133 183,858 0.1333 2.00%
1998-09-14 0 0.500 - 0.560 - - 0 0 - 0.136 - 0.152 - - 0 - 0.00%
1998-09-11 0 0.500 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
1998-09-10 0 0.500 0.480 0.540 - - 0 0 - 0.136 0.131 0.147 - - 0 - 0.00%
1998-09-09 0 0.500 0.500 0.560 0.500 0.500 1,010,000 505,000 0.5000 0.136 0.136 0.152 0.136 0.136 3,713,940 0.1360 -5.66%
1998-09-08 0 0.530 0.500 0.530 0.530 0.540 40,000 21,500 0.5375 0.144 0.136 0.144 0.144 0.147 147,087 0.1462 6.00%
1998-09-07 0 0.500 0.500 0.550 0.470 0.500 80,500 39,925 0.4960 0.136 0.136 0.150 0.128 0.136 296,012 0.1349 4.17%
1998-09-04 0 0.480 - 0.500 - - 0 0 - 0.131 - 0.136 - - 0 - 0.00%
1998-09-03 0 0.480 - 0.500 - - 0 0 - 0.131 - 0.136 - - 0 - 0.00%
1998-09-02 0 0.480 - - - - 0 0 - 0.131 - - - - 0 - 0.00%
1998-09-01 0 0.480 - 0.480 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1998-08-31 0 0.480 - 0.480 0.480 0.480 10,000 4,800 0.4800 0.131 - 0.131 0.131 0.131 36,772 0.1305 -2.04%
1998-08-28 0 0.490 - 0.490 0.490 0.500 90,000 44,700 0.4967 0.133 - 0.133 0.133 0.136 330,945 0.1351 -5.77%
1998-08-27 0 0.520 0.520 0.540 0.520 0.540 200,000 104,980 0.5249 0.141 0.141 0.147 0.141 0.147 735,434 0.1427 1.96%
1998-08-26 0 0.510 0.510 0.560 - - 0 0 - 0.139 0.139 0.152 - - 0 - 0.00%
1998-08-25 0 0.510 0.510 0.560 - - 0 0 - 0.139 0.139 0.152 - - 0 - 3.03%
1998-08-24 0 0.495 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
1998-08-21 0 0.495 0.480 0.500 0.490 0.495 60,000 29,650 0.4942 0.135 0.131 0.136 0.133 0.135 220,630 0.1344 1.02%
1998-08-20 0 0.490 0.480 - - - 0 0 - 0.133 0.131 - - - 0 - 0.00%
1998-08-19 0 0.490 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
1998-08-18 0 0.490 0.490 - 0.490 0.490 20,000 9,800 0.4900 0.133 0.133 - 0.133 0.133 73,543 0.1333 0.00%
1998-08-14 0 0.490 0.490 0.510 0.490 0.490 40,000 19,600 0.4900 0.133 0.133 0.139 0.133 0.133 147,087 0.1333 -3.92%
1998-08-13 0 0.510 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1998-08-12 0 0.510 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1998-08-11 0 0.510 0.510 0.530 0.500 0.520 208,000 106,400 0.5115 0.139 0.139 0.144 0.136 0.141 764,851 0.1391 -1.92%
1998-08-10 0 0.520 0.510 - 0.510 0.520 290,000 148,900 0.5134 0.141 0.139 - 0.139 0.141 1,066,379 0.1396 0.00%
1998-08-07 0 0.520 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-08-06 0 0.520 - - - - 0 0 - 0.141 - - - - 0 - 0.00%
1998-08-05 0 0.520 0.510 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
1998-08-04 0 0.520 0.520 0.540 0.495 0.520 172,000 86,070 0.5004 0.141 0.141 0.147 0.135 0.141 632,473 0.1361 5.05%
1998-08-03 0 0.495 0.495 0.520 0.495 0.495 70,000 34,650 0.4950 0.135 0.135 0.141 0.135 0.135 257,402 0.1346 -2.94%
1998-07-31 0 0.510 0.510 - 0.510 0.510 10,000 5,100 0.5100 0.139 0.139 - 0.139 0.139 36,772 0.1387 2.00%
1998-07-30 0 0.500 0.495 - - - 0 0 - 0.136 0.135 - - - 0 - 0.00%
1998-07-29 0 0.500 0.495 - 0.500 0.500 42,500 21,235 0.4996 0.136 0.135 - 0.136 0.136 156,280 0.1359 2.04%
1998-07-28 0 0.490 0.490 0.510 0.490 0.490 80,000 39,200 0.4900 0.133 0.133 0.139 0.133 0.133 294,173 0.1333 -5.77%
1998-07-27 0 0.520 0.510 0.580 - - 0 0 - 0.141 0.139 0.158 - - 0 - 0.00%
1998-07-24 0 0.520 0.510 0.540 0.520 0.520 170,000 88,400 0.5200 0.141 0.139 0.147 0.141 0.141 625,119 0.1414 -1.89%
1998-07-23 0 0.530 0.530 0.560 0.520 0.530 720,000 378,500 0.5257 0.144 0.144 0.152 0.141 0.144 2,647,561 0.1430 -1.85%
1998-07-22 0 0.540 0.530 0.570 0.540 0.580 241,300 136,776 0.5668 0.147 0.144 0.155 0.147 0.158 887,301 0.1541 -8.47%
1998-07-21 0 0.590 0.590 0.600 0.580 0.590 224,000 131,520 0.5871 0.160 0.160 0.163 0.158 0.160 823,686 0.1597 3.51%
1998-07-20 0 0.570 0.560 0.590 0.570 0.580 270,000 154,400 0.5719 0.155 0.152 0.160 0.155 0.158 992,835 0.1555 0.00%
1998-07-17 0 0.570 0.570 0.580 0.570 0.580 80,500 46,250 0.5745 0.155 0.155 0.158 0.155 0.158 296,012 0.1562 1.79%
1998-07-16 0 0.560 0.550 0.590 0.560 0.580 246,000 139,760 0.5681 0.152 0.150 0.160 0.152 0.158 904,583 0.1545 1.82%
1998-07-15 0 0.550 0.550 0.560 0.550 0.600 102,000 57,960 0.5682 0.150 0.150 0.152 0.150 0.163 375,071 0.1545 -8.33%
1998-07-14 0 0.600 - 0.600 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1998-07-13 0 0.600 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
1998-07-10 0 0.600 - 0.630 - - 0 0 - 0.163 - 0.171 - - 0 - 0.00%
1998-07-09 0 0.600 0.520 0.600 - - 1,000,000 600,000 0.6000 0.163 0.141 0.163 - - 3,677,168 0.1632 0.00%
1998-07-08 0 0.600 0.600 0.620 0.550 0.580 24,000 13,600 0.5667 0.163 0.163 0.169 0.150 0.158 88,252 0.1541 3.45%
1998-07-07 0 0.580 0.580 0.630 0.580 0.630 160,000 96,900 0.6056 0.158 0.158 0.171 0.158 0.171 588,347 0.1647 -3.33%
1998-07-06 0 0.600 0.600 - 0.560 0.600 72,000 42,320 0.5878 0.163 0.163 - 0.152 0.163 264,756 0.1598 -3.23%
1998-07-03 0 0.620 - 0.630 0.620 0.650 506,000 322,140 0.6366 0.169 - 0.171 0.169 0.177 1,860,647 0.1731 -7.46%
1998-07-02 0 0.670 0.670 0.690 0.660 0.690 480,000 324,100 0.6752 0.182 0.182 0.188 0.179 0.188 1,765,041 0.1836 3.08%
1998-06-30 0 0.650 0.650 0.660 0.650 0.660 170,000 111,200 0.6541 0.177 0.177 0.179 0.177 0.179 625,119 0.1779 -1.52%
1998-06-29 0 0.660 0.640 0.680 0.660 0.660 70,000 46,200 0.6600 0.179 0.174 0.185 0.179 0.179 257,402 0.1795 0.00%
1998-06-26 0 0.660 0.660 0.700 0.660 0.660 22,000 14,520 0.6600 0.179 0.179 0.190 0.179 0.179 80,898 0.1795 -1.49%
1998-06-25 0 0.670 0.670 0.700 0.650 0.690 160,000 109,000 0.6813 0.182 0.182 0.190 0.177 0.188 588,347 0.1853 3.08%
1998-06-24 0 0.650 0.650 - 0.650 0.670 116,000 77,400 0.6672 0.177 0.177 - 0.177 0.182 426,552 0.1815 -2.99%
1998-06-23 0 0.670 0.650 0.700 0.670 0.700 160,000 109,100 0.6819 0.182 0.177 0.190 0.182 0.190 588,347 0.1854 -2.90%
1998-06-22 0 0.690 0.690 0.720 0.680 0.740 790,000 563,700 0.7135 0.188 0.188 0.196 0.185 0.201 2,904,963 0.1940 -1.43%
1998-06-19 0 0.700 0.640 - 0.620 0.700 338,000 219,920 0.6507 0.190 0.174 - 0.169 0.190 1,242,883 0.1769 9.38%
1998-06-18 0 0.640 0.630 0.700 0.600 0.640 302,000 188,020 0.6226 0.174 0.171 0.190 0.163 0.174 1,110,505 0.1693 6.67%
1998-06-17 0 0.600 0.550 - 0.500 0.600 302,000 167,200 0.5536 0.163 0.150 - 0.136 0.163 1,110,505 0.1506 22.45%
1998-06-16 0 0.490 0.490 0.520 0.480 0.500 344,000 168,500 0.4898 0.133 0.133 0.141 0.131 0.136 1,264,946 0.1332 2.08%
1998-06-15 0 0.480 0.480 0.490 0.470 0.480 142,000 66,990 0.4718 0.131 0.131 0.133 0.128 0.131 522,158 0.1283 2.13%
1998-06-12 0 0.470 0.470 - 0.470 0.470 20,000 9,400 0.4700 0.128 0.128 - 0.128 0.128 73,543 0.1278 0.00%
1998-06-11 0 0.470 0.470 - 0.450 0.450 40,000 18,000 0.4500 0.128 0.128 - 0.122 0.122 147,087 0.1224 1.08%
1998-06-10 0 0.465 0.465 - 0.465 0.475 90,000 41,890 0.4654 0.126 0.126 - 0.126 0.129 330,945 0.1266 -2.11%
1998-06-09 0 0.475 0.475 - 0.470 0.485 1,120,000 533,150 0.4760 0.129 0.129 - 0.128 0.132 4,118,429 0.1295 -4.04%
1998-06-08 0 0.495 0.495 - 0.485 0.500 1,138,000 562,760 0.4945 0.135 0.135 - 0.132 0.136 4,184,618 0.1345 -2.94%
1998-06-05 0 0.510 0.510 0.540 0.495 0.520 1,086,000 560,760 0.5164 0.139 0.139 0.147 0.135 0.141 3,993,405 0.1404 -1.92%
1998-06-04 0 0.520 0.500 0.580 0.520 0.600 1,394,000 776,500 0.5570 0.141 0.136 0.158 0.141 0.163 5,125,973 0.1515 -8.77%
1998-06-03 0 0.570 0.570 0.600 0.550 0.600 2,310,000 1,302,700 0.5639 0.155 0.155 0.163 0.150 0.163 8,494,259 0.1534 1.79%
1998-06-02 0 0.560 0.560 0.570 0.540 0.560 1,112,000 606,980 0.5458 0.152 0.152 0.155 0.147 0.152 4,089,011 0.1484 -1.75%
1998-06-01 0 0.570 0.540 0.580 0.570 0.600 80,000 46,200 0.5775 0.155 0.147 0.158 0.155 0.163 294,173 0.1571 -1.72%
1998-05-29 0 0.580 0.570 0.580 0.580 0.600 3,220,000 1,837,800 0.5707 0.158 0.155 0.158 0.158 0.163 11,840,482 0.1552 0.00%
1998-05-28 0 0.580 0.580 - 0.580 0.620 301,250 180,938 0.6006 0.158 0.158 - 0.158 0.169 1,107,747 0.1633 0.00%
1998-05-27 0 0.580 0.580 0.600 0.570 0.580 190,000 110,000 0.5789 0.158 0.158 0.163 0.155 0.158 698,662 0.1574 -1.69%
1998-05-26 0 0.590 0.590 0.630 0.590 0.600 118,000 70,080 0.5939 0.160 0.160 0.171 0.160 0.163 433,906 0.1615 -6.35%
1998-05-25 0 0.630 0.580 - - - 0 0 - 0.171 0.158 - - - 0 - 0.00%
1998-05-22 0 0.630 0.610 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
1998-05-21 0 0.630 0.610 0.670 0.600 0.630 230,000 142,400 0.6191 0.171 0.166 0.182 0.163 0.171 845,749 0.1684 0.00%
1998-05-20 0 0.630 0.610 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
1998-05-19 0 0.630 0.630 - 0.580 0.580 10,000 5,800 0.5800 0.171 0.171 - 0.158 0.158 36,772 0.1577 3.28%
1998-05-18 0 0.610 0.610 - 0.590 0.590 30,000 17,700 0.5900 0.166 0.166 - 0.160 0.160 110,315 0.1604 -3.17%
1998-05-15 0 0.630 0.610 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
1998-05-14 0 0.630 0.630 0.720 0.620 0.680 318,000 209,260 0.6581 0.171 0.171 0.196 0.169 0.185 1,169,340 0.1790 1.61%
1998-05-13 0 0.620 0.620 - 0.620 0.620 42,000 26,040 0.6200 0.169 0.169 - 0.169 0.169 154,441 0.1686 3.33%
1998-05-12 0 0.600 0.600 0.700 0.590 0.660 220,000 141,600 0.6436 0.163 0.163 0.190 0.160 0.179 808,977 0.1750 -14.29%
1998-05-11 0 0.700 0.700 - 0.660 0.660 46,000 30,360 0.6600 0.190 0.190 - 0.179 0.179 169,150 0.1795 0.00%
1998-05-08 0 0.700 0.700 0.740 0.700 0.750 82,000 57,900 0.7061 0.190 0.190 0.201 0.190 0.204 301,528 0.1920 -1.41%
1998-05-07 0 0.710 0.710 - 0.700 0.710 78,000 55,200 0.7077 0.193 0.193 - 0.190 0.193 286,819 0.1925 5.97%
1998-05-06 0 0.670 0.660 0.750 0.670 0.690 190,000 128,900 0.6784 0.182 0.179 0.204 0.182 0.188 698,662 0.1845 -6.94%
1998-05-05 0 0.720 0.720 0.790 0.710 0.790 210,000 153,800 0.7324 0.196 0.196 0.215 0.193 0.215 772,205 0.1992 -8.86%
1998-05-04 0 0.790 - 0.800 0.790 0.800 456,000 360,740 0.7911 0.215 - 0.218 0.215 0.218 1,676,789 0.2151 0.00%
1998-05-01 0 0.790 0.790 0.800 0.790 0.820 54,000 42,960 0.7956 0.215 0.215 0.218 0.215 0.223 198,567 0.2164 1.28%
1998-04-30 0 0.780 0.780 0.800 0.770 0.820 146,000 115,400 0.7904 0.212 0.212 0.218 0.209 0.223 536,867 0.2150 -4.88%
1998-04-29 0 0.820 0.820 0.840 0.800 0.800 50,000 40,000 0.8000 0.223 0.223 0.228 0.218 0.218 183,858 0.2176 0.00%
1998-04-28 0 0.820 - 0.820 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1998-04-27 0 0.820 0.800 0.830 0.820 0.830 124,950 102,902 0.8235 0.223 0.218 0.226 0.223 0.226 459,462 0.2240 -6.82%
1998-04-24 0 0.880 0.880 - 0.880 0.910 20,000 17,720 0.8860 0.239 0.239 - 0.239 0.247 73,543 0.2409 -3.30%
1998-04-23 0 0.910 0.900 0.920 0.900 0.920 138,000 125,640 0.9104 0.247 0.245 0.250 0.245 0.250 507,449 0.2476 -2.15%
1998-04-22 0 0.930 0.930 0.950 0.920 0.930 130,000 120,500 0.9269 0.253 0.253 0.258 0.250 0.253 478,032 0.2521 -1.06%
1998-04-21 0 0.940 0.940 0.950 0.930 0.950 118,000 110,400 0.9356 0.256 0.256 0.258 0.253 0.258 433,906 0.2544 2.17%
1998-04-20 0 0.920 0.890 0.940 0.920 0.960 728,000 688,260 0.9454 0.250 0.242 0.256 0.250 0.261 2,676,979 0.2571 -4.17%
1998-04-17 0 0.960 0.960 0.980 0.960 0.970 194,000 186,640 0.9621 0.261 0.261 0.267 0.261 0.264 713,371 0.2616 -2.04%
1998-04-16 0 0.980 0.980 1.020 0.980 1.000 810,000 806,700 0.9959 0.267 0.267 0.277 0.267 0.272 2,978,506 0.2708 -2.00%
1998-04-15 0 1.000 0.960 1.000 0.950 1.010 1,268,000 1,246,420 0.9830 0.272 0.261 0.272 0.258 0.275 4,662,649 0.2673 1.01%
1998-04-14 0 0.990 0.920 1.020 0.910 0.990 254,000 240,780 0.9480 0.269 0.250 0.277 0.247 0.269 934,001 0.2578 4.21%
1998-04-09 0 0.950 0.950 0.960 0.940 0.950 180,000 170,500 0.9472 0.258 0.258 0.261 0.256 0.258 661,890 0.2576 1.06%
1998-04-08 0 0.940 0.930 0.990 0.940 0.960 240,000 228,700 0.9529 0.256 0.253 0.269 0.256 0.261 882,520 0.2591 -2.08%
1998-04-07 0 0.960 0.960 1.000 0.950 1.040 228,000 227,980 0.9999 0.261 0.261 0.272 0.258 0.283 838,394 0.2719 -5.88%
1998-04-03 0 1.020 1.010 1.030 0.880 1.060 1,594,000 1,517,940 0.9523 0.277 0.275 0.280 0.239 0.288 5,861,406 0.2590 12.09%
1998-04-02 0 0.910 0.890 0.950 0.840 0.910 508,000 443,820 0.8737 0.247 0.242 0.258 0.228 0.247 1,868,002 0.2376 3.41%
1998-04-01 0 0.880 0.860 0.900 0.860 0.900 442,000 391,840 0.8865 0.239 0.234 0.245 0.234 0.245 1,625,308 0.2411 -4.35%
1998-03-31 0 0.920 0.920 0.940 0.810 0.960 1,219,500 1,086,805 0.8912 0.250 0.250 0.256 0.220 0.261 4,484,307 0.2424 13.58%
1998-03-30 0 0.810 0.810 0.870 0.800 0.870 6,388,000 4,944,220 0.7740 0.220 0.220 0.237 0.218 0.237 23,489,751 0.2105 -7.95%
1998-03-27 0 0.880 0.880 0.900 0.880 0.900 452,000 400,300 0.8856 0.239 0.239 0.245 0.239 0.245 1,662,080 0.2408 -2.22%
1998-03-26 0 0.900 0.890 0.900 0.860 0.900 556,000 497,480 0.8947 0.245 0.242 0.245 0.234 0.245 2,044,506 0.2433 4.65%
1998-03-25 0 0.860 0.850 0.860 0.800 0.860 360,000 299,700 0.8325 0.234 0.231 0.234 0.218 0.234 1,323,781 0.2264 8.86%
1998-03-24 0 0.790 0.790 0.800 0.790 0.790 70,000 55,300 0.7900 0.215 0.215 0.218 0.215 0.215 257,402 0.2148 0.00%
1998-03-23 0 0.790 0.760 0.800 0.750 0.790 138,000 105,780 0.7665 0.215 0.207 0.218 0.204 0.215 507,449 0.2085 1.28%
1998-03-20 0 0.780 0.780 0.800 0.780 0.780 82,000 63,960 0.7800 0.212 0.212 0.218 0.212 0.212 301,528 0.2121 -2.50%
1998-03-19 0 0.800 0.770 0.800 - - 0 0 - 0.218 0.209 0.218 - - 0 - 0.00%
1998-03-18 0 0.800 0.800 - 0.770 0.790 110,000 86,200 0.7836 0.218 0.218 - 0.209 0.215 404,489 0.2131 0.00%
1998-03-17 0 0.800 0.770 0.800 - - 0 0 - 0.218 0.209 0.218 - - 0 - 0.00%
1998-03-16 0 0.800 0.790 0.800 0.780 0.800 144,000 114,260 0.7935 0.218 0.215 0.218 0.212 0.218 529,512 0.2158 0.00%
1998-03-13 0 0.800 0.800 0.810 0.800 0.800 120,000 96,000 0.8000 0.218 0.218 0.220 0.218 0.218 441,260 0.2176 0.00%
1998-03-12 0 0.800 0.800 0.820 0.800 0.810 264,000 211,700 0.8019 0.218 0.218 0.223 0.218 0.220 970,772 0.2181 -1.23%
1998-03-11 0 0.810 0.810 0.820 0.800 0.830 422,000 347,700 0.8239 0.220 0.220 0.223 0.218 0.226 1,551,765 0.2241 0.00%
1998-03-10 0 0.810 0.810 0.820 0.800 0.810 130,000 105,200 0.8092 0.220 0.220 0.223 0.218 0.220 478,032 0.2201 1.25%
1998-03-09 0 0.800 0.800 - 0.760 0.790 170,001 132,601 0.7800 0.218 0.218 - 0.207 0.215 625,122 0.2121 0.00%
1998-03-06 0 0.800 0.780 0.810 0.760 0.800 160,000 125,800 0.7863 0.218 0.212 0.220 0.207 0.218 588,347 0.2138 0.00%
1998-03-05 0 0.800 0.800 0.820 0.800 0.830 854,000 687,480 0.8050 0.218 0.218 0.223 0.218 0.226 3,140,302 0.2189 -3.61%
1998-03-04 0 0.830 0.820 - 0.810 0.850 210,000 172,500 0.8214 0.226 0.223 - 0.220 0.231 772,205 0.2234 3.75%
1998-03-03 0 0.800 0.790 0.800 0.800 0.800 310,000 248,000 0.8000 0.218 0.215 0.218 0.218 0.218 1,139,922 0.2176 0.00%
1998-03-02 0 0.800 0.800 0.870 0.790 0.830 680,000 548,400 0.8065 0.218 0.218 0.237 0.215 0.226 2,500,474 0.2193 2.56%
1998-02-27 0 0.780 0.760 0.800 0.760 0.780 170,000 130,400 0.7671 0.212 0.207 0.218 0.207 0.212 625,119 0.2086 -2.50%
1998-02-26 0 0.800 0.780 0.800 0.760 0.800 190,000 149,340 0.7860 0.218 0.212 0.218 0.207 0.218 698,662 0.2138 1.27%
1998-02-25 0 0.790 - 0.790 0.800 0.810 76,000 60,860 0.8008 0.215 - 0.215 0.218 0.220 279,465 0.2178 -1.25%
1998-02-24 0 0.800 0.760 0.800 0.710 0.810 186,000 142,060 0.7638 0.218 0.207 0.218 0.193 0.220 683,953 0.2077 9.59%
1998-02-23 0 0.730 0.730 - 0.700 0.730 90,000 63,600 0.7067 0.199 0.199 - 0.190 0.199 330,945 0.1922 4.29%
1998-02-20 0 0.700 0.700 0.720 0.640 0.670 41,320 27,018 0.6539 0.190 0.190 0.196 0.174 0.182 151,941 0.1778 2.94%
1998-02-19 0 0.680 0.670 - 0.680 0.690 210,000 143,400 0.6829 0.185 0.182 - 0.185 0.188 772,205 0.1857 1.49%
1998-02-18 0 0.670 0.670 - 0.660 0.670 125,280 83,348 0.6653 0.182 0.182 - 0.179 0.182 460,676 0.1809 1.52%
1998-02-17 0 0.660 0.650 - 0.620 0.660 60,000 38,800 0.6467 0.179 0.177 - 0.169 0.179 220,630 0.1759 3.13%
1998-02-16 0 0.640 0.640 0.650 0.610 0.620 40,000 24,500 0.6125 0.174 0.174 0.177 0.166 0.169 147,087 0.1666 -3.03%
1998-02-13 0 0.660 0.660 0.710 0.650 0.700 370,000 248,300 0.6711 0.179 0.179 0.193 0.177 0.190 1,360,552 0.1825 -8.33%
1998-02-12 0 0.720 0.710 0.760 - - 0 0 - 0.196 0.193 0.207 - - 0 - 0.00%
1998-02-11 0 0.720 0.720 0.750 0.720 0.790 584,000 437,440 0.7490 0.196 0.196 0.204 0.196 0.215 2,147,466 0.2037 -4.00%
1998-02-10 0 0.750 0.740 0.780 0.720 0.820 322,000 239,280 0.7431 0.204 0.201 0.212 0.196 0.223 1,184,048 0.2021 -8.54%
1998-02-09 0 0.820 0.810 0.860 0.800 0.820 514,000 419,300 0.8158 0.223 0.220 0.234 0.218 0.223 1,890,065 0.2218 3.80%
1998-02-06 0 0.790 0.760 0.800 0.650 0.800 374,000 279,820 0.7482 0.215 0.207 0.218 0.177 0.218 1,375,261 0.2035 25.40%
1998-02-05 0 0.630 0.630 0.660 0.620 0.660 170,000 107,400 0.6318 0.171 0.171 0.179 0.169 0.179 625,119 0.1718 8.62%
1998-02-04 0 0.580 0.580 - 0.580 0.620 214,000 125,400 0.5860 0.158 0.158 - 0.158 0.169 786,914 0.1594 -7.94%
1998-02-03 0 0.630 0.570 0.630 0.540 0.630 482,000 274,660 0.5698 0.171 0.155 0.171 0.147 0.171 1,772,395 0.1550 16.67%
1998-02-02 0 0.540 - 0.540 0.530 0.540 200,000 107,400 0.5370 0.147 - 0.147 0.144 0.147 735,434 0.1460 1.89%
1998-01-27 0 0.530 0.490 0.530 0.475 0.530 88,000 43,500 0.4943 0.144 0.133 0.144 0.129 0.144 323,591 0.1344 0.00%
1998-01-26 0 0.530 - 0.530 0.510 0.530 164,000 83,920 0.5117 0.144 - 0.144 0.139 0.144 603,056 0.1392 0.00%
1998-01-23 0 0.530 - 0.530 - - 0 0 - 0.144 - 0.144 - - 0 - -1.85%
1998-01-22 0 0.540 0.530 0.550 0.480 0.540 228,000 115,240 0.5054 0.147 0.144 0.150 0.131 0.147 838,394 0.1375 -5.26%
1998-01-21 0 0.570 0.530 - 0.530 0.570 660,000 353,800 0.5361 0.155 0.144 - 0.144 0.155 2,426,931 0.1458 1.79%
1998-01-20 0 0.560 0.490 - 0.500 0.560 230,000 120,800 0.5252 0.152 0.133 - 0.136 0.152 845,749 0.1428 3.70%
1998-01-19 0 0.540 0.540 0.610 0.510 0.570 350,000 190,600 0.5446 0.147 0.147 0.166 0.139 0.155 1,287,009 0.1481 -5.26%
1998-01-16 0 0.570 0.530 - 0.495 0.570 200,000 103,200 0.5160 0.155 0.144 - 0.135 0.155 735,434 0.1403 0.00%
1998-01-15 0 0.570 - 0.570 - - 0 0 - 0.155 - 0.155 - - 0 - -1.72%
1998-01-14 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-01-13 0 0.580 - 0.620 - - 0 0 - 0.158 - 0.169 - - 0 - 0.00%
1998-01-12 0 0.580 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1998-01-09 0 0.580 - - 0.580 0.650 370,000 223,500 0.6041 0.158 - - 0.158 0.177 1,360,552 0.1643 -10.77%
1998-01-08 0 0.660 - 0.660 0.700 0.750 56,000 40,280 0.7193 0.177 - 0.177 0.187 0.201 209,089 0.1926 -14.29%
1998-01-07 0 0.770 - 0.770 0.780 0.780 44,000 34,320 0.7800 0.206 - 0.206 0.209 0.209 164,285 0.2089 -1.28%
1998-01-06 0 0.780 0.750 0.850 0.780 0.820 146,000 116,640 0.7989 0.209 0.201 0.228 0.209 0.220 545,126 0.2140 -9.30%
1998-01-05 0 0.860 0.820 0.860 0.810 0.860 114,000 94,500 0.8289 0.230 0.220 0.230 0.217 0.230 425,646 0.2220 0.00%
1998-01-02 0 0.860 0.860 0.890 0.860 0.860 14,000 12,040 0.8600 0.230 0.230 0.238 0.230 0.230 52,272 0.2303 0.00%
1997-12-31 0 0.860 0.830 0.900 0.840 0.860 76,000 64,360 0.8468 0.230 0.222 0.241 0.225 0.230 283,764 0.2268 11.69%
1997-12-30 0 0.770 0.770 - - - 0 0 - 0.206 0.206 - - - 0 - 1.32%
1997-12-29 0 0.760 0.760 0.820 0.750 0.750 20,000 15,000 0.7500 0.204 0.204 0.220 0.201 0.201 74,675 0.2009 -5.00%
1997-12-24 0 0.800 0.770 - 0.760 0.800 150,000 116,300 0.7753 0.214 0.206 - 0.204 0.214 560,061 0.2077 5.26%
1997-12-23 0 0.760 0.750 0.810 0.750 0.760 220,000 165,800 0.7536 0.204 0.201 0.217 0.201 0.204 821,423 0.2018 1.33%
1997-12-22 0 0.750 0.750 0.770 0.750 0.780 112,000 86,600 0.7732 0.201 0.201 0.206 0.201 0.209 418,179 0.2071 -8.54%
1997-12-19 0 0.820 0.820 - 0.810 0.810 22,000 17,820 0.8100 0.220 0.220 - 0.217 0.217 82,142 0.2169 -3.53%
1997-12-18 0 0.850 0.850 0.890 0.850 0.890 110,000 94,840 0.8622 0.228 0.228 0.238 0.228 0.238 410,711 0.2309 -4.49%
1997-12-17 0 0.890 0.890 0.930 0.890 0.900 194,000 174,460 0.8993 0.238 0.238 0.249 0.238 0.241 724,346 0.2409 -5.32%
1997-12-16 0 0.940 0.940 0.980 0.940 0.980 270,000 256,600 0.9504 0.252 0.252 0.262 0.252 0.262 1,008,110 0.2545 -4.08%
1997-12-15 0 0.980 0.980 1.000 0.980 1.000 218,000 216,400 0.9927 0.262 0.262 0.268 0.262 0.268 813,955 0.2659 -2.00%
1997-12-12 0 1.000 0.960 1.010 1.000 1.000 70,000 70,000 1.0000 0.268 0.257 0.271 0.268 0.268 261,362 0.2678 -1.96%
1997-12-11 0 1.020 1.000 1.020 1.010 1.020 410,000 415,200 1.0127 0.273 0.268 0.273 0.271 0.273 1,530,833 0.2712 -3.77%
1997-12-10 0 1.060 1.060 1.080 1.060 1.100 152,000 162,820 1.0712 0.284 0.284 0.289 0.284 0.295 567,529 0.2869 -3.64%
1997-12-09 0 1.100 1.080 1.100 - - 0 0 - 0.295 0.289 0.295 - - 0 - 0.00%
1997-12-08 0 1.100 1.100 1.120 1.100 1.130 474,000 528,140 1.1142 0.295 0.295 0.300 0.295 0.303 1,769,793 0.2984 0.00%
1997-12-05 0 1.100 1.090 1.110 1.070 1.100 670,000 729,140 1.0883 0.295 0.292 0.297 0.287 0.295 2,501,606 0.2915 3.77%
1997-12-04 0 1.060 1.050 1.060 1.050 1.060 452,000 477,820 1.0571 0.284 0.281 0.284 0.281 0.284 1,687,651 0.2831 0.00%
1997-12-03 0 1.060 1.050 1.060 1.020 1.060 476,000 498,460 1.0472 0.284 0.281 0.284 0.273 0.284 1,777,260 0.2805 0.00%
1997-12-02 0 1.060 1.040 1.060 1.060 1.060 268,000 284,080 1.0600 0.284 0.279 0.284 0.284 0.284 1,000,642 0.2839 0.95%
1997-12-01 0 1.050 1.040 1.080 1.050 1.100 1,070,000 1,147,200 1.0721 0.281 0.279 0.289 0.281 0.295 3,995,102 0.2872 -7.08%
1997-11-28 0 1.130 1.110 - 1.110 1.130 184,000 205,720 1.1180 0.303 0.297 - 0.297 0.303 687,008 0.2994 2.73%
1997-11-27 0 1.100 1.070 1.150 1.100 1.180 262,000 293,800 1.1214 0.295 0.287 0.308 0.295 0.316 978,240 0.3003 -6.78%
1997-11-26 0 1.180 - 1.180 1.180 1.180 40,000 47,200 1.1800 0.316 - 0.316 0.316 0.316 149,350 0.3160 -2.48%
1997-11-25 0 1.210 - 1.210 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1997-11-24 0 1.210 - 1.210 1.210 1.210 40,000 48,400 1.2100 0.324 - 0.324 0.324 0.324 149,350 0.3241 1.68%
1997-11-21 0 1.190 1.190 1.220 1.190 1.240 194,000 233,360 1.2029 0.319 0.319 0.327 0.319 0.332 724,346 0.3222 0.85%
1997-11-20 0 1.180 1.180 1.200 1.180 1.180 96,000 113,280 1.1800 0.316 0.316 0.321 0.316 0.316 358,439 0.3160 -0.84%
1997-11-19 0 1.190 - 1.190 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
1997-11-18 0 1.190 1.180 1.230 1.110 1.190 101,000 116,720 1.1556 0.319 0.316 0.329 0.297 0.319 377,108 0.3095 0.00%
1997-11-17 0 1.190 1.170 1.210 1.160 1.220 120,000 144,100 1.2008 0.319 0.313 0.324 0.311 0.327 448,049 0.3216 0.85%
1997-11-14 0 1.180 1.180 1.200 1.180 1.230 250,000 299,700 1.1988 0.316 0.316 0.321 0.316 0.329 933,435 0.3211 0.85%
1997-11-13 0 1.170 1.120 1.170 1.100 1.170 188,560 211,840 1.1235 0.313 0.300 0.313 0.295 0.313 704,034 0.3009 2.63%
1997-11-12 0 1.140 1.110 1.140 1.100 1.140 247,000 275,670 1.1161 0.305 0.297 0.305 0.295 0.305 922,234 0.2989 1.79%
1997-11-11 0 1.120 1.120 1.130 1.050 1.130 486,000 531,000 1.0926 0.300 0.300 0.303 0.281 0.303 1,814,598 0.2926 5.66%
1997-11-10 0 1.060 1.040 1.100 1.040 1.220 494,000 539,980 1.0931 0.284 0.279 0.295 0.279 0.327 1,844,468 0.2928 -15.87%
1997-11-07 0 1.260 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1997-11-06 0 1.260 - 1.300 1.260 1.420 568,000 766,520 1.3495 0.337 - 0.348 0.337 0.380 2,120,764 0.3614 -7.35%
1997-11-05 0 1.360 1.340 1.360 1.330 1.380 590,000 799,920 1.3558 0.364 0.359 0.364 0.356 0.370 2,202,907 0.3631 0.74%
1997-11-04 0 1.350 1.350 1.400 1.350 1.520 1,586,000 2,296,000 1.4477 0.362 0.362 0.375 0.362 0.407 5,921,712 0.3877 -6.90%
1997-11-03 0 1.450 1.450 1.470 1.350 1.570 1,086,000 1,616,680 1.4887 0.388 0.388 0.394 0.362 0.420 4,054,842 0.3987 10.69%
1997-10-31 0 1.310 1.310 1.350 1.100 1.300 888,000 1,067,000 1.2016 0.351 0.351 0.362 0.295 0.348 3,315,561 0.3218 16.96%
1997-10-30 0 1.120 1.120 1.200 1.100 1.220 472,500 551,100 1.1663 0.300 0.300 0.321 0.295 0.327 1,764,192 0.3124 0.90%
1997-10-29 0 1.110 1.110 1.130 1.000 1.160 1,428,000 1,514,720 1.0607 0.297 0.297 0.303 0.268 0.311 5,331,781 0.2841 11.00%
1997-10-28 0 1.000 1.000 1.050 1.000 1.120 366,000 369,600 1.0098 0.268 0.268 0.281 0.268 0.300 1,366,549 0.2705 -16.67%
1997-10-27 0 1.200 1.200 1.230 1.200 1.260 385,025 474,339 1.2320 0.321 0.321 0.329 0.321 0.337 1,437,583 0.3300 -4.00%
1997-10-24 0 1.250 1.250 1.270 1.180 1.250 656,000 809,020 1.2333 0.335 0.335 0.340 0.316 0.335 2,449,334 0.3303 0.00%
1997-10-23 0 1.250 - 1.280 1.250 1.400 130,250 171,725 1.3184 0.335 - 0.343 0.335 0.375 486,320 0.3531 -12.59%
1997-10-22 0 1.430 1.430 1.450 1.350 1.500 420,000 598,900 1.4260 0.383 0.383 0.388 0.362 0.402 1,568,171 0.3819 -3.38%
1997-10-21 0 1.480 1.480 - 1.480 1.590 568,000 864,160 1.5214 0.396 0.396 - 0.396 0.426 2,120,764 0.4075 -7.50%
1997-10-20 0 1.600 - 1.600 1.610 1.690 324,000 537,520 1.6590 0.429 - 0.429 0.431 0.453 1,209,732 0.4443 -9.60%
1997-10-17 0 1.770 1.610 1.800 1.650 1.800 834,000 1,437,680 1.7238 0.474 0.431 0.482 0.442 0.482 3,113,939 0.4617 -1.67%
1997-10-16 0 1.800 - 1.800 1.770 1.860 164,000 296,820 1.8099 0.482 - 0.482 0.474 0.498 612,333 0.4847 -3.23%
1997-10-15 0 1.860 1.860 1.890 1.860 1.980 145,500 277,495 1.9072 0.498 0.498 0.506 0.498 0.530 543,259 0.5108 -6.06%
1997-10-14 0 1.980 1.980 2.000 1.980 2.100 381,500 769,080 2.0159 0.530 0.530 0.536 0.530 0.562 1,424,422 0.5399 -10.00%
1997-10-13 0 2.200 2.000 2.200 2.000 2.250 290,000 623,400 2.1497 0.589 0.536 0.589 0.536 0.603 1,082,785 0.5757 -6.38%
1997-10-09 0 2.350 2.300 2.400 2.300 2.550 418,000 1,015,050 2.4283 0.629 0.616 0.643 0.616 0.683 1,560,703 0.6504 -9.62%
1997-10-08 0 2.600 2.600 2.625 2.550 2.600 332,000 860,100 2.5907 0.696 0.696 0.703 0.683 0.696 1,239,602 0.6939 -2.80%
1997-10-07 0 2.675 2.650 2.675 2.650 2.675 166,000 442,150 2.6636 0.716 0.710 0.716 0.710 0.716 619,801 0.7134 -0.93%
1997-10-06 0 2.700 2.600 2.700 2.700 2.800 800,000 2,201,250 2.7516 0.723 0.696 0.723 0.723 0.750 2,986,992 0.7369 -2.70%
1997-10-03 0 2.775 2.750 2.775 2.750 2.800 216,000 599,850 2.7771 0.743 0.737 0.743 0.737 0.750 806,488 0.7438 -0.89%
1997-09-30 0 2.800 2.800 2.825 2.725 2.825 713,700 1,991,905 2.7910 0.750 0.750 0.757 0.730 0.757 2,664,770 0.7475 3.70%
1997-09-29 0 2.700 2.675 2.700 2.700 2.750 604,250 1,639,331 2.7130 0.723 0.716 0.723 0.723 0.737 2,256,112 0.7266 -1.82%
1997-09-26 0 2.750 2.725 2.750 2.750 2.850 652,000 1,807,950 2.7729 0.737 0.730 0.737 0.737 0.763 2,434,399 0.7427 -1.79%
1997-09-25 0 2.800 2.750 2.825 2.675 3.000 883,750 2,455,000 2.7779 0.750 0.737 0.757 0.716 0.803 3,299,693 0.7440 3.70%
1997-09-24 0 2.700 2.700 2.725 2.650 2.900 2,168,000 6,051,250 2.7912 0.723 0.723 0.730 0.710 0.777 8,094,749 0.7476 -0.92%
1997-09-23 0 2.725 2.675 2.750 2.450 2.800 2,468,000 6,549,250 2.6537 0.730 0.716 0.737 0.656 0.750 9,214,871 0.7107 7.92%
1997-09-22 0 2.525 2.525 2.650 2.525 2.850 790,000 2,131,250 2.6978 0.676 0.676 0.710 0.676 0.763 2,949,655 0.7225 -12.17%
1997-09-19 0 2.875 2.875 2.900 2.850 3.000 480,000 1,395,200 2.9067 0.770 0.770 0.777 0.763 0.803 1,792,195 0.7785 0.88%
1997-09-18 0 2.850 2.850 2.950 2.850 3.000 786,000 2,284,550 2.9066 0.763 0.763 0.790 0.763 0.803 2,934,720 0.7785 -8.06%
1997-09-16 0 3.100 3.000 3.100 2.900 3.300 680,000 2,057,000 3.0250 0.830 0.803 0.830 0.777 0.884 2,538,943 0.8102 1.64%
1997-09-15 0 3.050 3.050 3.100 3.050 3.350 943,850 3,005,400 3.1842 0.817 0.817 0.830 0.817 0.897 3,524,091 0.8528 -3.17%
1997-09-12 0 3.150 3.150 3.200 3.000 3.300 866,750 2,763,950 3.1889 0.844 0.844 0.857 0.803 0.884 3,236,219 0.8541 5.00%
1997-09-11 0 3.000 3.000 3.100 2.925 3.100 502,000 1,495,000 2.9781 0.803 0.803 0.830 0.783 0.830 1,874,338 0.7976 -4.76%
1997-09-10 0 3.150 3.150 3.200 3.150 3.500 2,944,000 9,849,600 3.3457 0.844 0.844 0.857 0.844 0.937 10,992,131 0.8961 -1.56%
1997-09-09 0 3.200 3.125 3.250 2.750 3.225 1,856,000 5,601,650 3.0181 0.857 0.837 0.870 0.737 0.864 6,929,822 0.8083 16.36%
1997-09-08 0 2.750 2.700 2.750 2.625 2.775 812,500 2,208,238 2.7178 0.737 0.723 0.737 0.703 0.743 3,033,664 0.7279 11.11%
1997-09-05 0 2.475 2.475 2.550 2.400 2.550 1,137,550 2,780,570 2.4443 0.663 0.663 0.683 0.643 0.683 4,247,316 0.6547 -1.00%
1997-09-04 0 2.500 2.450 2.525 2.375 2.850 1,962,000 4,953,850 2.5249 0.670 0.656 0.676 0.636 0.763 7,325,598 0.6762 -12.28%
1997-09-03 0 2.850 2.775 2.900 2.700 2.900 2,437,100 6,888,650 2.8266 0.763 0.743 0.777 0.723 0.777 9,099,498 0.7570 22.58%
1997-09-02 0 2.325 2.250 2.450 2.150 3.100 2,948,000 7,376,000 2.5020 0.623 0.603 0.656 0.576 0.830 11,007,066 0.6701 -22.50%
1997-09-01 0 3.000 2.950 3.000 3.000 3.500 906,000 2,998,500 3.3096 0.803 0.790 0.803 0.803 0.937 3,382,769 0.8864 -11.76%
1997-08-29 0 3.400 3.375 3.400 3.350 3.500 2,596,500 8,919,925 3.4354 0.911 0.904 0.911 0.897 0.937 9,694,656 0.9201 -5.56%
1997-08-28 0 3.600 3.550 3.600 3.550 3.725 2,995,000 10,994,750 3.6710 0.964 0.951 0.964 0.951 0.998 11,182,552 0.9832 -0.69%
1997-08-27 0 3.625 3.625 3.650 3.450 3.825 2,811,900 10,208,133 3.6303 0.971 0.971 0.978 0.924 1.024 10,498,904 0.9723 -4.61%
1997-08-26 0 3.800 3.700 3.750 3.600 4.100 4,390,150 17,054,690 3.8848 1.018 0.991 1.004 0.964 1.098 16,391,679 1.0404 -5.00%
1997-08-25 0 4.000 3.975 4.100 3.950 4.125 3,129,500 12,617,675 4.0319 1.071 1.065 1.098 1.058 1.105 11,684,740 1.0798 -2.44%
1997-08-22 0 4.100 4.125 4.200 3.850 4.150 3,713,900 15,008,445 4.0412 1.098 1.105 1.125 1.031 1.111 13,866,738 1.0823 -0.61%
1997-08-21 0 4.125 4.125 4.150 3.950 4.550 7,202,250 30,510,950 4.2363 1.105 1.105 1.111 1.058 1.219 26,891,330 1.1346 -6.78%
1997-08-20 0 4.425 4.450 4.475 4.175 4.600 17,423,950 76,428,870 4.3864 1.185 1.192 1.199 1.118 1.232 65,056,502 1.1748 5.36%
1997-08-19 0 4.200 4.175 4.250 3.850 4.550 16,990,350 71,248,448 4.1935 1.125 1.118 1.138 1.031 1.219 63,437,552 1.1231 5.66%
1997-08-15 0 3.975 3.975 4.025 3.650 4.375 20,829,400 83,301,046 3.9992 1.065 1.065 1.078 0.978 1.172 77,771,567 1.0711 24.22%
1997-08-14 1 3.200 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
1997-08-13 1 3.200 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
1997-08-12 1 3.200 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
1997-08-11 1 3.200 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
1997-08-08 0 3.200 3.200 3.225 3.000 3.300 3,604,500 11,478,500 3.1845 0.857 0.857 0.864 0.803 0.884 13,458,266 0.8529 2.40%
1997-08-07 0 3.125 3.125 3.200 3.000 3.300 4,969,350 16,081,250 3.2361 0.837 0.837 0.857 0.803 0.884 18,554,262 0.8667 -2.34%
1997-08-06 0 3.200 3.175 3.200 3.100 3.375 4,703,500 15,276,525 3.2479 0.857 0.850 0.857 0.830 0.904 17,561,647 0.8699 -3.76%
1997-08-05 0 3.325 3.300 3.325 3.225 3.400 14,360,750 47,795,063 3.3282 0.891 0.884 0.891 0.864 0.911 53,619,309 0.8914 4.72%
1997-08-04 0 3.175 3.175 3.200 2.900 3.225 13,710,100 42,552,463 3.1037 0.850 0.850 0.857 0.777 0.864 51,189,951 0.8313 12.39%
1997-08-01 0 2.825 2.800 2.825 2.750 2.900 2,969,550 8,356,735 2.8141 0.757 0.750 0.757 0.737 0.777 11,087,528 0.7537 -1.74%
1997-07-31 0 2.875 2.850 2.875 2.800 2.950 5,690,500 16,351,025 2.8734 0.770 0.763 0.770 0.750 0.790 21,246,848 0.7696 2.68%
1997-07-30 0 2.800 2.750 2.800 2.775 3.000 4,386,600 12,559,938 2.8633 0.750 0.737 0.750 0.743 0.803 16,378,425 0.7669 -1.75%
1997-07-29 0 2.850 2.825 2.850 2.800 3.375 18,607,600 58,532,828 3.1456 0.763 0.757 0.763 0.750 0.904 69,475,943 0.8425 -10.24%
1997-07-28 0 3.175 3.175 3.200 2.800 3.275 17,140,800 52,777,780 3.0791 0.850 0.850 0.857 0.750 0.877 63,999,293 0.8247 13.39%
1997-07-25 0 2.800 2.775 2.800 2.425 2.925 11,639,930 32,363,416 2.7804 0.750 0.743 0.750 0.649 0.783 43,460,474 0.7447 13.13%
1997-07-24 0 2.475 2.475 2.500 2.350 2.600 5,949,500 14,784,188 2.4849 0.663 0.663 0.670 0.629 0.696 22,213,887 0.6655 3.12%
1997-07-23 0 2.400 2.400 2.425 2.200 2.650 6,471,000 15,623,538 2.4144 0.643 0.643 0.649 0.589 0.710 24,161,033 0.6466 -8.57%
1997-07-22 0 2.625 2.600 2.625 2.575 3.000 15,804,690 43,590,130 2.7581 0.703 0.696 0.703 0.690 0.803 59,010,606 0.7387 6.06%
1997-07-21 0 2.475 2.450 2.525 1.820 2.475 16,591,100 35,362,870 2.1314 0.663 0.656 0.676 0.487 0.663 61,946,856 0.5709 40.62%
1997-07-18 0 1.760 1.760 1.780 1.600 1.800 6,151,000 10,617,910 1.7262 0.471 0.471 0.477 0.429 0.482 22,966,236 0.4623 10.69%
1997-07-17 0 1.590 1.590 1.600 1.570 1.620 1,588,000 2,525,400 1.5903 0.426 0.426 0.429 0.420 0.434 5,929,179 0.4259 -2.45%
1997-07-16 0 1.630 1.610 1.630 1.510 1.660 3,392,000 5,479,900 1.6155 0.437 0.431 0.437 0.404 0.445 12,664,847 0.4327 6.54%
1997-07-15 0 1.530 1.530 1.540 1.480 1.540 1,470,000 2,259,000 1.5367 0.410 0.410 0.412 0.396 0.412 5,488,598 0.4116 2.00%
1997-07-14 0 1.500 1.460 1.530 1.500 1.550 1,170,250 1,802,073 1.5399 0.402 0.391 0.410 0.402 0.415 4,369,409 0.4124 -4.46%
1997-07-11 0 1.570 1.570 1.580 1.540 1.600 660,000 1,038,320 1.5732 0.420 0.420 0.423 0.412 0.429 2,464,269 0.4214 1.95%
1997-07-10 0 1.540 1.540 1.550 1.520 1.560 710,000 1,097,400 1.5456 0.412 0.412 0.415 0.407 0.418 2,650,956 0.4140 0.00%
1997-07-09 0 1.540 1.540 1.560 1.520 1.570 2,254,000 3,499,240 1.5525 0.412 0.412 0.418 0.407 0.420 8,415,850 0.4158 2.67%
1997-07-08 0 1.500 1.500 1.530 1.440 1.510 836,000 1,230,680 1.4721 0.402 0.402 0.410 0.386 0.404 3,121,407 0.3943 2.04%
1997-07-07 0 1.470 1.470 1.520 1.420 1.500 864,000 1,275,000 1.4757 0.394 0.394 0.407 0.380 0.402 3,225,951 0.3952 2.08%
1997-07-04 0 1.440 1.420 1.450 1.390 1.450 820,000 1,160,260 1.4150 0.386 0.380 0.388 0.372 0.388 3,061,667 0.3790 2.86%
1997-07-03 0 1.400 1.400 1.440 1.400 1.500 103,000 148,030 1.4372 0.375 0.375 0.386 0.375 0.402 384,575 0.3849 -3.45%
1997-06-27 0 1.450 1.450 1.460 1.420 1.500 347,000 501,980 1.4466 0.388 0.388 0.391 0.380 0.402 1,295,608 0.3874 -2.03%
1997-06-26 0 1.480 1.480 1.500 1.450 1.540 1,591,650 2,403,820 1.5103 0.396 0.396 0.402 0.388 0.412 5,942,808 0.4045 0.68%
1997-06-25 0 1.470 1.450 1.470 1.400 1.470 1,104,250 1,580,093 1.4309 0.394 0.388 0.394 0.375 0.394 4,122,983 0.3832 5.00%
1997-06-24 0 1.400 1.400 1.410 1.400 1.420 86,500 122,085 1.4114 0.375 0.375 0.378 0.375 0.380 322,969 0.3780 -1.41%
1997-06-23 0 1.420 1.420 1.440 1.420 1.450 127,750 183,713 1.4381 0.380 0.380 0.386 0.380 0.388 476,985 0.3852 -2.07%
1997-06-20 0 1.450 1.440 1.460 1.420 1.470 186,000 268,760 1.4449 0.388 0.386 0.391 0.380 0.394 694,476 0.3870 -2.68%
1997-06-19 0 1.490 1.460 1.490 1.450 1.490 72,000 105,280 1.4622 0.399 0.391 0.399 0.388 0.399 268,829 0.3916 2.76%
1997-06-18 0 1.450 1.450 1.490 1.450 1.450 112,000 162,400 1.4500 0.388 0.388 0.399 0.388 0.388 418,179 0.3884 0.00%
1997-06-17 0 1.450 1.450 1.500 1.450 1.470 191,750 279,125 1.4557 0.388 0.388 0.402 0.388 0.394 715,945 0.3899 -1.36%
1997-06-16 0 1.470 1.470 1.510 1.470 1.470 94,000 138,180 1.4700 0.394 0.394 0.404 0.394 0.394 350,972 0.3937 0.00%
1997-06-13 0 1.470 1.470 1.500 1.430 1.460 324,750 470,633 1.4492 0.394 0.394 0.402 0.383 0.391 1,212,532 0.3881 -3.29%
1997-06-12 0 1.520 1.520 1.550 1.520 1.600 179,500 281,190 1.5665 0.407 0.407 0.415 0.407 0.429 670,206 0.4196 -4.40%
1997-06-11 0 1.590 1.590 1.620 1.550 1.600 727,500 1,157,195 1.5906 0.426 0.426 0.434 0.415 0.429 2,716,296 0.4260 0.00%
1997-06-10 0 1.590 1.590 1.620 1.590 1.640 1,117,300 1,793,620 1.6053 0.426 0.426 0.434 0.426 0.439 4,171,708 0.4299 1.92%
1997-06-06 0 1.560 1.560 1.570 1.460 1.580 625,000 971,150 1.5538 0.418 0.418 0.420 0.391 0.423 2,333,588 0.4162 1.96%
1997-06-05 0 1.530 1.520 1.530 1.520 1.540 252,000 386,220 1.5326 0.410 0.407 0.410 0.407 0.412 940,903 0.4105 -1.29%
1997-06-04 0 1.550 1.540 1.560 1.530 1.560 432,500 665,395 1.5385 0.415 0.412 0.418 0.410 0.418 1,614,843 0.4120 1.31%
1997-06-03 0 1.530 1.520 1.560 1.520 1.580 306,000 472,420 1.5439 0.410 0.407 0.418 0.407 0.423 1,142,524 0.4135 -1.92%
1997-06-02 0 1.560 1.520 1.560 1.570 1.570 30,000 47,100 1.5700 0.418 0.407 0.418 0.420 0.420 112,012 0.4205 -0.64%
1997-05-30 0 1.570 1.570 1.580 1.560 1.600 419,150 661,537 1.5783 0.420 0.420 0.423 0.418 0.429 1,564,997 0.4227 0.00%
1997-05-29 0 1.570 1.560 1.570 1.550 1.570 398,000 622,860 1.5650 0.420 0.418 0.420 0.415 0.420 1,486,029 0.4191 1.29%
1997-05-28 0 1.550 1.530 1.560 1.520 1.560 404,000 619,640 1.5338 0.415 0.410 0.418 0.407 0.418 1,508,431 0.4108 0.65%
1997-05-27 0 1.540 1.540 1.590 1.540 1.600 319,500 502,290 1.5721 0.412 0.412 0.426 0.412 0.429 1,192,930 0.4211 -4.35%
1997-05-26 0 1.610 1.580 1.610 1.610 1.630 200,000 324,500 1.6225 0.431 0.423 0.431 0.431 0.437 746,748 0.4346 -1.23%
1997-05-23 0 1.630 1.620 1.630 1.580 1.640 606,110 984,152 1.6237 0.437 0.434 0.437 0.423 0.439 2,263,057 0.4349 4.49%
1997-05-22 0 1.560 1.550 1.590 1.530 1.560 504,400 783,220 1.5528 0.418 0.415 0.426 0.410 0.418 1,883,299 0.4159 0.65%
1997-05-21 0 1.550 1.540 1.550 1.550 1.610 722,000 1,137,560 1.5756 0.415 0.412 0.415 0.415 0.431 2,695,760 0.4220 -3.13%
1997-05-20 0 1.600 1.590 1.600 1.550 1.600 508,000 799,760 1.5743 0.429 0.426 0.429 0.415 0.429 1,896,740 0.4216 0.00%
1997-05-19 0 1.600 1.600 1.610 1.600 1.640 246,000 396,300 1.6110 0.429 0.429 0.431 0.429 0.439 918,500 0.4315 -3.61%
1997-05-16 0 1.660 1.650 1.660 1.660 1.690 976,000 1,628,820 1.6689 0.445 0.442 0.445 0.445 0.453 3,644,130 0.4470 0.61%
1997-05-15 0 1.650 1.650 1.670 1.650 1.780 5,097,000 8,787,400 1.7240 0.442 0.442 0.447 0.442 0.477 19,030,874 0.4617 -1.79%
1997-05-14 0 1.680 1.680 1.690 1.650 1.740 4,172,250 7,063,969 1.6931 0.450 0.450 0.453 0.442 0.466 15,578,097 0.4535 2.44%
1997-05-13 0 1.640 1.630 1.640 1.560 1.640 1,091,500 1,757,470 1.6101 0.439 0.437 0.439 0.418 0.439 4,075,377 0.4312 2.50%
1997-05-12 0 1.600 1.600 1.620 1.540 1.650 640,000 1,023,180 1.5987 0.429 0.429 0.434 0.412 0.442 2,389,594 0.4282 3.90%
1997-05-09 0 1.540 1.540 1.550 1.540 1.560 717,500 1,108,910 1.5455 0.412 0.412 0.415 0.412 0.418 2,678,959 0.4139 0.00%
1997-05-08 0 1.540 1.540 1.550 1.540 1.560 558,000 865,660 1.5514 0.412 0.412 0.415 0.412 0.418 2,083,427 0.4155 -0.65%
1997-05-07 0 1.550 1.550 1.560 1.530 1.570 1,064,000 1,659,060 1.5593 0.415 0.415 0.418 0.410 0.420 3,972,700 0.4176 -1.90%
1997-05-06 0 1.580 1.570 1.580 1.560 1.610 890,750 1,409,920 1.5828 0.423 0.420 0.423 0.418 0.431 3,325,829 0.4239 -1.86%
1997-05-05 0 1.610 1.600 1.610 1.510 1.610 1,458,000 2,300,100 1.5776 0.431 0.429 0.431 0.404 0.431 5,443,793 0.4225 6.62%
1997-05-02 0 1.510 1.500 1.530 1.500 1.520 243,750 368,820 1.5131 0.404 0.402 0.410 0.402 0.407 910,099 0.4053 -1.31%
1997-05-01 0 1.530 1.520 1.530 1.480 1.530 400,000 606,600 1.5165 0.410 0.407 0.410 0.396 0.410 1,493,496 0.4062 4.79%
1997-04-30 0 1.460 1.450 1.490 1.460 1.480 88,000 128,840 1.4641 0.391 0.388 0.399 0.391 0.396 328,569 0.3921 0.00%
1997-04-29 0 1.460 1.460 1.500 1.450 1.460 110,000 160,500 1.4591 0.391 0.391 0.402 0.388 0.391 410,711 0.3908 -2.67%
1997-04-28 0 1.500 1.500 1.510 1.500 1.520 300,500 453,365 1.5087 0.402 0.402 0.404 0.402 0.407 1,121,989 0.4041 1.35%
1997-04-25 0 1.480 1.470 1.500 1.400 1.560 702,000 1,050,640 1.4966 0.396 0.394 0.402 0.375 0.418 2,621,086 0.4008 5.71%
1997-04-24 0 1.400 1.400 1.420 1.400 1.400 30,000 42,000 1.4000 0.375 0.375 0.380 0.375 0.375 112,012 0.3750 -1.41%
1997-04-23 0 1.420 1.420 1.450 1.420 1.420 30,250 42,940 1.4195 0.380 0.380 0.388 0.380 0.380 112,946 0.3802 -0.70%
1997-04-22 0 1.430 1.430 1.480 1.400 1.430 104,000 146,920 1.4127 0.383 0.383 0.396 0.375 0.383 388,309 0.3784 0.00%
1997-04-21 0 1.430 1.420 1.440 1.430 1.450 327,000 471,890 1.4431 0.383 0.380 0.386 0.383 0.388 1,220,933 0.3865 -1.38%
1997-04-18 0 1.450 1.440 1.450 1.440 1.470 244,000 355,560 1.4572 0.388 0.386 0.388 0.386 0.394 911,033 0.3903 0.69%
1997-04-17 0 1.440 1.430 1.440 1.420 1.440 150,000 213,700 1.4247 0.386 0.383 0.386 0.380 0.386 560,061 0.3816 2.13%
1997-04-16 0 1.410 1.410 1.420 1.390 1.410 425,000 595,900 1.4021 0.378 0.378 0.380 0.372 0.378 1,586,840 0.3755 1.44%
1997-04-15 0 1.390 1.390 1.420 1.390 1.400 72,000 100,600 1.3972 0.372 0.372 0.380 0.372 0.375 268,829 0.3742 -1.42%
1997-04-14 0 1.410 1.380 1.420 - - 0 0 - 0.378 0.370 0.380 - - 0 - 0.00%
1997-04-11 0 1.410 1.410 1.430 1.400 1.420 70,000 98,200 1.4029 0.378 0.378 0.383 0.375 0.380 261,362 0.3757 0.71%
1997-04-10 0 1.400 1.400 1.420 1.390 1.390 10,500 14,560 1.3867 0.375 0.375 0.380 0.372 0.372 39,204 0.3714 0.72%
1997-04-09 0 1.390 1.380 1.440 - - 0 0 - 0.372 0.370 0.386 - - 0 - 0.00%
1997-04-08 0 1.390 1.380 1.410 1.380 1.390 57,500 79,375 1.3804 0.372 0.370 0.378 0.370 0.372 214,690 0.3697 0.72%
1997-04-07 0 1.380 1.370 1.450 1.380 1.380 60,000 82,800 1.3800 0.370 0.367 0.388 0.370 0.370 224,024 0.3696 0.00%
1997-04-04 0 1.380 1.380 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
1997-04-03 0 1.380 1.380 1.420 1.380 1.380 10,000 13,800 1.3800 0.370 0.370 0.380 0.370 0.370 37,337 0.3696 -1.43%
1997-04-02 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 0.375 0.370 0.378 0.375 0.375 186,687 0.3750 -0.71%
1997-04-01 0 1.410 1.400 1.450 1.410 1.410 30,000 42,300 1.4100 0.378 0.375 0.388 0.378 0.378 112,012 0.3776 0.00%
1997-03-27 0 1.410 1.410 1.450 1.410 1.430 140,000 199,400 1.4243 0.378 0.378 0.388 0.378 0.383 522,724 0.3815 -1.40%
1997-03-26 0 1.430 1.430 1.450 1.400 1.400 20,000 28,000 1.4000 0.383 0.383 0.388 0.375 0.375 74,675 0.3750 2.14%
1997-03-25 0 1.400 1.400 1.440 1.400 1.480 124,000 179,920 1.4510 0.375 0.375 0.386 0.375 0.396 462,984 0.3886 -6.04%
1997-03-24 0 1.490 1.410 1.490 1.400 1.490 50,000 74,140 1.4828 0.399 0.378 0.399 0.375 0.399 186,687 0.3971 2.76%
1997-03-21 0 1.450 - 1.500 1.450 1.460 110,000 159,800 1.4527 0.388 - 0.402 0.388 0.391 410,711 0.3891 0.00%
1997-03-20 0 1.450 1.450 1.470 1.450 1.450 18,000 26,100 1.4500 0.388 0.388 0.394 0.388 0.388 67,207 0.3884 -2.03%
1997-03-19 0 1.480 1.480 1.500 1.470 1.480 180,250 266,653 1.4794 0.396 0.396 0.402 0.394 0.396 673,007 0.3962 -1.33%
1997-03-18 0 1.500 1.480 1.530 1.480 1.500 92,000 137,560 1.4952 0.402 0.396 0.410 0.396 0.402 343,504 0.4005 0.00%
1997-03-17 0 1.500 1.490 1.520 1.490 1.500 273,750 410,083 1.4980 0.402 0.399 0.407 0.399 0.402 1,022,111 0.4012 0.67%
1997-03-14 0 1.490 1.480 1.530 1.450 1.490 50,000 74,100 1.4820 0.399 0.396 0.410 0.388 0.399 186,687 0.3969 -0.67%
1997-03-13 0 1.500 1.500 1.530 1.500 1.520 960,000 1,446,900 1.5072 0.402 0.402 0.410 0.402 0.407 3,584,391 0.4037 -1.32%
1997-03-12 0 1.520 1.520 1.530 1.510 1.540 621,000 944,620 1.5211 0.407 0.407 0.410 0.404 0.412 2,318,653 0.4074 -1.30%
1997-03-11 0 1.540 1.540 1.550 1.520 1.550 743,000 1,143,430 1.5389 0.412 0.412 0.415 0.407 0.415 2,774,169 0.4122 -1.28%
1997-03-10 0 1.560 1.550 1.560 1.500 1.570 1,524,000 2,348,220 1.5408 0.418 0.415 0.418 0.402 0.420 5,690,220 0.4127 2.63%
1997-03-07 0 1.520 1.520 1.530 1.510 1.520 164,000 249,240 1.5198 0.407 0.407 0.410 0.404 0.407 612,333 0.4070 -0.65%
1997-03-06 0 1.530 1.520 1.540 1.500 1.560 772,500 1,180,295 1.5279 0.410 0.407 0.412 0.402 0.418 2,884,314 0.4092 2.00%
1997-03-05 0 1.500 1.490 1.520 1.480 1.510 238,400 357,836 1.5010 0.402 0.399 0.407 0.396 0.404 890,124 0.4020 -1.96%
1997-03-04 0 1.530 1.530 1.540 1.520 1.540 185,000 281,800 1.5232 0.410 0.410 0.412 0.407 0.412 690,742 0.4080 0.66%
1997-03-03 0 1.520 1.510 1.520 1.510 1.520 142,000 215,420 1.5170 0.407 0.404 0.407 0.404 0.407 530,191 0.4063 -0.65%
1997-02-28 0 1.530 1.520 1.530 1.510 1.580 189,250 290,865 1.5369 0.410 0.407 0.410 0.404 0.423 706,610 0.4116 -1.29%
1997-02-27 0 1.550 1.520 1.550 1.460 1.560 520,000 784,940 1.5095 0.415 0.407 0.415 0.391 0.418 1,941,545 0.4043 4.03%
1997-02-26 0 1.490 1.490 1.510 1.480 1.500 220,000 327,360 1.4880 0.399 0.399 0.404 0.396 0.402 821,423 0.3985 -0.67%
1997-02-25 0 1.500 1.490 1.500 1.480 1.500 380,240 568,646 1.4955 0.402 0.399 0.402 0.396 0.402 1,419,717 0.4005 0.67%
1997-02-24 0 1.490 1.490 1.500 1.470 1.520 912,000 1,352,740 1.4833 0.399 0.399 0.402 0.394 0.407 3,405,171 0.3973 -0.67%
1997-02-21 0 1.500 1.500 1.520 1.500 1.500 28,750 43,095 1.4990 0.402 0.402 0.407 0.402 0.402 107,345 0.4015 -3.23%
1997-02-20 0 1.550 1.510 1.550 1.470 1.550 246,500 370,485 1.5030 0.415 0.404 0.415 0.394 0.415 920,367 0.4025 4.73%
1997-02-19 0 1.480 1.460 1.500 1.480 1.500 140,000 208,700 1.4907 0.396 0.391 0.402 0.396 0.402 522,724 0.3993 -1.33%
1997-02-18 0 1.500 1.470 1.530 1.470 1.500 326,000 484,380 1.4858 0.402 0.394 0.410 0.394 0.402 1,217,199 0.3979 0.00%
1997-02-17 0 1.500 1.490 1.500 1.500 1.500 20,000 30,000 1.5000 0.402 0.399 0.402 0.402 0.402 74,675 0.4017 0.67%
1997-02-14 0 1.490 1.490 1.530 1.470 1.500 416,000 620,800 1.4923 0.399 0.399 0.410 0.394 0.402 1,553,236 0.3997 0.00%
1997-02-13 0 1.490 - 1.520 1.490 1.630 636,000 998,090 1.5693 0.399 - 0.407 0.399 0.437 2,374,659 0.4203 -7.45%
1997-02-12 0 1.610 1.600 1.610 1.490 1.650 1,685,175 2,708,588 1.6073 0.431 0.429 0.431 0.399 0.442 6,292,006 0.4305 7.33%
1997-02-11 0 1.500 1.500 1.540 1.500 1.500 25,000 37,440 1.4976 0.402 0.402 0.412 0.402 0.402 93,344 0.4011 0.00%
1997-02-10 0 1.500 1.490 1.530 1.500 1.500 60,000 90,000 1.5000 0.402 0.399 0.410 0.402 0.402 224,024 0.4017 0.67%
1997-02-05 0 1.490 1.460 1.500 1.490 1.490 10,000 14,900 1.4900 0.399 0.391 0.402 0.399 0.399 37,337 0.3991 0.68%
1997-02-04 0 1.480 1.480 1.510 1.480 1.480 20,000 29,600 1.4800 0.396 0.396 0.404 0.396 0.396 74,675 0.3964 0.00%
1997-02-03 0 1.480 1.480 1.500 1.480 1.480 74,000 109,720 1.4827 0.396 0.396 0.402 0.396 0.396 276,297 0.3971 -1.99%
1997-01-31 0 1.510 1.510 1.540 1.500 1.560 493,000 754,950 1.5313 0.404 0.404 0.412 0.402 0.418 1,840,734 0.4101 -1.31%
1997-01-30 0 1.530 1.510 1.530 1.530 1.550 182,000 280,640 1.5420 0.410 0.404 0.410 0.410 0.415 679,541 0.4130 5.52%
1997-01-29 0 1.450 1.440 1.500 1.420 1.460 444,000 640,440 1.4424 0.388 0.386 0.402 0.380 0.391 1,657,781 0.3863 0.00%
1997-01-28 0 1.450 1.450 1.460 1.450 1.500 322,500 472,465 1.4650 0.388 0.388 0.391 0.388 0.402 1,204,131 0.3924 -2.03%
1997-01-27 0 1.480 1.480 1.490 1.480 1.510 328,000 488,540 1.4895 0.396 0.396 0.399 0.396 0.404 1,224,667 0.3989 -1.33%
1997-01-24 0 1.500 1.500 1.520 1.500 1.550 260,000 395,800 1.5223 0.402 0.402 0.407 0.402 0.415 970,772 0.4077 -0.66%
1997-01-23 0 1.510 1.510 1.570 1.510 1.550 205,000 316,430 1.5436 0.404 0.404 0.420 0.404 0.415 765,417 0.4134 -5.03%
1997-01-22 0 1.590 1.570 1.590 1.560 1.600 270,000 430,860 1.5958 0.426 0.420 0.426 0.418 0.429 1,008,110 0.4274 2.58%
1997-01-21 0 1.550 1.560 1.590 1.550 1.580 250,000 391,100 1.5644 0.415 0.418 0.426 0.415 0.423 933,435 0.4190 -1.27%
1997-01-20 0 1.570 1.570 1.580 1.570 1.580 80,000 126,000 1.5750 0.420 0.420 0.423 0.420 0.423 298,699 0.4218 -3.68%
1997-01-17 0 1.630 1.590 1.640 1.610 1.630 354,000 575,100 1.6246 0.437 0.426 0.439 0.431 0.437 1,321,744 0.4351 0.00%
1997-01-16 0 1.630 1.630 1.640 1.610 1.640 523,500 854,920 1.6331 0.437 0.437 0.439 0.431 0.439 1,954,613 0.4374 -0.61%
1997-01-15 0 1.640 1.610 1.640 1.600 1.640 413,750 670,133 1.6197 0.439 0.431 0.439 0.429 0.439 1,544,835 0.4338 1.86%
1997-01-14 0 1.610 1.610 1.640 1.610 1.650 535,000 870,890 1.6278 0.431 0.431 0.439 0.431 0.442 1,997,551 0.4360 0.00%
1997-01-13 0 1.610 1.610 1.630 1.560 1.680 954,000 1,565,330 1.6408 0.431 0.431 0.437 0.418 0.450 3,561,988 0.4395 1.26%
1997-01-10 0 1.590 1.590 1.600 1.590 1.630 462,000 746,040 1.6148 0.426 0.426 0.429 0.426 0.437 1,724,988 0.4325 -3.05%
1997-01-09 0 1.640 1.620 1.640 1.560 1.640 368,000 583,960 1.5868 0.439 0.434 0.439 0.418 0.439 1,374,016 0.4250 1.23%
1997-01-08 0 1.620 1.620 1.640 1.600 1.650 1,198,500 1,954,510 1.6308 0.434 0.434 0.439 0.429 0.442 4,474,888 0.4368 -0.61%
1997-01-07 0 1.630 1.630 1.640 1.540 1.650 2,166,500 3,503,410 1.6171 0.437 0.437 0.439 0.412 0.442 8,089,148 0.4331 5.84%
1997-01-06 0 1.540 1.540 1.560 1.500 1.580 944,000 1,465,500 1.5524 0.412 0.412 0.418 0.402 0.423 3,524,651 0.4158 2.67%
1997-01-03 0 1.500 1.500 1.520 1.470 1.530 547,500 819,940 1.4976 0.402 0.402 0.407 0.394 0.410 2,044,223 0.4011 4.90%
1997-01-02 0 1.430 1.430 1.450 1.410 1.470 977,000 1,414,290 1.4476 0.383 0.383 0.388 0.378 0.394 3,647,864 0.3877 -4.03%
1996-12-31 0 1.490 1.460 1.490 1.360 1.500 1,948,500 2,801,180 1.4376 0.399 0.391 0.399 0.364 0.402 7,275,193 0.3850 -0.67%
1996-12-30 0 1.500 1.480 1.500 1.500 1.540 128,000 194,900 1.5227 0.402 0.396 0.402 0.402 0.412 477,919 0.4078 -1.32%
1996-12-27 0 1.520 1.510 1.540 1.510 1.540 300,000 458,120 1.5271 0.407 0.404 0.412 0.404 0.412 1,120,122 0.4090 0.66%
1996-12-24 0 1.510 1.510 1.540 1.510 1.530 232,500 355,245 1.5279 0.404 0.404 0.412 0.404 0.410 868,095 0.4092 -0.66%
1996-12-23 0 1.520 1.520 1.530 1.500 1.530 433,000 655,290 1.5134 0.407 0.407 0.410 0.402 0.410 1,616,709 0.4053 1.33%
1996-12-20 0 1.500 1.500 1.510 1.500 1.510 244,000 367,420 1.5058 0.402 0.402 0.404 0.402 0.404 911,033 0.4033 0.00%
1996-12-19 0 1.500 1.500 1.520 1.500 1.510 158,250 237,655 1.5018 0.402 0.402 0.407 0.402 0.404 590,864 0.4022 0.00%
1996-12-18 0 1.500 1.500 1.520 1.500 1.540 268,000 406,160 1.5155 0.402 0.402 0.407 0.402 0.412 1,000,642 0.4059 0.00%
1996-12-17 0 1.500 1.500 1.510 1.500 1.500 10,000 15,000 1.5000 0.402 0.402 0.404 0.402 0.402 37,337 0.4017 0.00%
1996-12-16 0 1.500 1.500 1.510 1.500 1.510 110,000 165,600 1.5055 0.402 0.402 0.404 0.402 0.404 410,711 0.4032 0.67%
1996-12-13 0 1.490 1.490 1.530 1.490 1.490 18,000 26,820 1.4900 0.399 0.399 0.410 0.399 0.399 67,207 0.3991 0.00%
1996-12-12 0 1.490 1.490 1.500 1.460 1.520 175,500 263,810 1.5032 0.399 0.399 0.402 0.391 0.407 655,271 0.4026 -0.67%
1996-12-11 0 1.500 1.490 1.530 1.490 1.550 1,490,500 2,273,825 1.5255 0.402 0.399 0.410 0.399 0.415 5,565,140 0.4086 -1.96%
1996-12-10 0 1.530 1.500 - 1.460 1.530 302,000 456,740 1.5124 0.410 0.402 - 0.391 0.410 1,127,590 0.4051 4.79%
1996-12-09 0 1.460 1.450 1.470 1.440 1.460 140,000 202,900 1.4493 0.391 0.388 0.394 0.386 0.391 522,724 0.3882 2.82%
1996-12-06 0 1.420 1.420 1.440 1.420 1.510 396,000 577,220 1.4576 0.380 0.380 0.386 0.380 0.404 1,478,561 0.3904 -7.19%
1996-12-05 0 1.530 1.510 1.530 1.530 1.550 156,000 240,680 1.5428 0.410 0.404 0.410 0.410 0.415 582,463 0.4132 -0.65%
1996-12-04 0 1.540 1.530 1.550 1.530 1.560 696,000 1,079,500 1.5510 0.412 0.410 0.415 0.410 0.418 2,598,683 0.4154 -1.28%
1996-12-03 0 1.560 1.540 1.560 1.480 1.560 601,710 927,519 1.5415 0.418 0.412 0.418 0.396 0.418 2,246,629 0.4128 3.31%
1996-12-02 0 1.510 1.510 1.520 1.470 1.510 284,275 425,480 1.4967 0.404 0.404 0.407 0.394 0.404 1,061,409 0.4009 2.03%
1996-11-29 0 1.480 1.480 1.500 1.480 1.500 210,000 312,880 1.4899 0.396 0.396 0.402 0.396 0.402 784,085 0.3990 -1.33%
1996-11-28 0 1.500 1.490 1.500 1.500 1.530 476,825 719,055 1.5080 0.402 0.399 0.402 0.402 0.410 1,780,341 0.4039 -1.32%
1996-11-27 0 1.520 1.510 1.540 1.520 1.580 382,000 583,140 1.5265 0.407 0.404 0.412 0.407 0.423 1,426,289 0.4089 -0.65%
1996-11-26 0 1.530 1.520 1.540 1.510 1.590 2,479,500 3,851,430 1.5533 0.410 0.407 0.412 0.404 0.426 9,257,809 0.4160 -0.65%
1996-11-25 0 1.540 1.530 1.550 1.500 1.590 2,268,000 3,499,940 1.5432 0.412 0.410 0.415 0.402 0.426 8,468,123 0.4133 4.05%
1996-11-22 0 1.480 1.460 1.480 1.460 1.500 1,064,250 1,573,115 1.4781 0.396 0.391 0.396 0.391 0.402 3,973,633 0.3959 3.50%
1996-11-21 0 1.430 1.420 1.440 1.410 1.450 293,700 418,805 1.4260 0.383 0.380 0.386 0.378 0.388 1,096,599 0.3819 0.70%
1996-11-20 0 1.420 1.420 1.430 1.420 1.450 263,700 378,276 1.4345 0.380 0.380 0.383 0.380 0.388 984,587 0.3842 -1.39%
1996-11-19 0 1.440 1.440 1.470 1.430 1.500 364,300 532,167 1.4608 0.386 0.386 0.394 0.383 0.402 1,360,202 0.3912 -1.37%
1996-11-18 0 1.460 1.430 1.460 1.400 1.470 214,750 310,923 1.4478 0.391 0.383 0.391 0.375 0.394 801,821 0.3878 4.29%
1996-11-15 0 1.400 1.400 1.420 1.400 1.440 238,000 339,720 1.4274 0.375 0.375 0.380 0.375 0.386 888,630 0.3823 -1.41%
1996-11-14 0 1.420 1.410 1.440 1.410 1.460 1,811,000 2,599,700 1.4355 0.380 0.378 0.386 0.378 0.391 6,761,803 0.3845 1.43%
1996-11-13 0 1.400 1.400 - 1.350 1.420 576,500 788,040 1.3669 0.375 0.375 - 0.362 0.380 2,152,501 0.3661 2.19%
1996-11-12 0 1.370 1.360 1.370 1.360 1.370 112,000 152,940 1.3655 0.367 0.364 0.367 0.364 0.367 418,179 0.3657 0.74%
1996-11-11 0 1.360 1.360 1.400 1.350 1.400 182,000 248,500 1.3654 0.364 0.364 0.375 0.362 0.375 679,541 0.3657 0.00%
1996-11-08 0 1.360 1.360 1.390 1.360 1.400 230,000 315,600 1.3722 0.364 0.364 0.372 0.364 0.375 858,760 0.3675 -2.86%
1996-11-07 0 1.400 1.380 1.430 1.400 1.410 192,000 269,420 1.4032 0.375 0.370 0.383 0.375 0.378 716,878 0.3758 -0.71%
1996-11-06 0 1.410 1.400 1.430 1.390 1.440 196,000 274,400 1.4000 0.378 0.375 0.383 0.372 0.386 731,813 0.3750 0.71%
1996-11-05 0 1.400 1.380 1.430 1.400 1.430 318,000 446,600 1.4044 0.375 0.370 0.383 0.375 0.383 1,187,329 0.3761 0.00%
1996-11-04 0 1.400 1.370 1.410 - - 0 0 - 0.375 0.367 0.378 - - 0 - 0.00%
1996-11-01 0 1.400 1.380 1.410 1.380 1.410 140,000 196,000 1.4000 0.375 0.370 0.378 0.370 0.378 522,724 0.3750 -1.41%
1996-10-31 0 1.420 1.420 1.440 1.420 1.450 441,600 631,888 1.4309 0.380 0.380 0.386 0.380 0.388 1,648,820 0.3832 0.00%
1996-10-30 0 1.420 1.420 1.430 1.420 1.440 250,500 356,190 1.4219 0.380 0.380 0.383 0.380 0.386 935,302 0.3808 -0.70%
1996-10-29 0 1.430 1.430 1.460 1.430 1.480 196,000 285,220 1.4552 0.383 0.383 0.391 0.383 0.396 731,813 0.3897 -2.05%
1996-10-28 0 1.460 1.450 1.480 1.460 1.500 400,000 593,100 1.4828 0.391 0.388 0.396 0.391 0.402 1,493,496 0.3971 0.69%
1996-10-25 0 1.450 1.450 1.460 1.400 1.460 300,000 434,820 1.4494 0.388 0.388 0.391 0.375 0.391 1,120,122 0.3882 2.11%
1996-10-24 0 1.420 1.410 1.440 1.410 1.430 200,000 283,900 1.4195 0.380 0.378 0.386 0.378 0.383 746,748 0.3802 -2.07%
1996-10-23 0 1.450 1.450 1.470 1.450 1.480 188,000 274,840 1.4619 0.388 0.388 0.394 0.388 0.396 701,943 0.3915 0.00%
1996-10-22 0 1.450 1.430 1.450 1.430 1.480 380,000 551,600 1.4516 0.388 0.383 0.388 0.383 0.396 1,418,821 0.3888 1.40%
1996-10-18 0 1.430 1.430 1.450 1.430 1.470 130,000 188,300 1.4485 0.383 0.383 0.388 0.383 0.394 485,386 0.3879 0.00%
1996-10-17 0 1.430 1.430 1.440 1.430 1.450 244,000 350,940 1.4383 0.383 0.383 0.386 0.383 0.388 911,033 0.3852 0.00%
1996-10-16 0 1.430 1.410 1.450 1.420 1.580 1,904,000 2,848,080 1.4958 0.383 0.378 0.388 0.380 0.423 7,109,041 0.4006 -4.67%
1996-10-15 0 1.500 1.480 1.500 1.330 1.540 3,331,000 4,753,360 1.4270 0.402 0.396 0.402 0.356 0.412 12,437,088 0.3822 13.64%
1996-10-14 0 1.320 1.300 1.330 1.320 1.340 510,000 676,900 1.3273 0.354 0.348 0.356 0.354 0.359 1,904,207 0.3555 -0.75%
1996-10-11 0 1.330 1.310 1.330 1.320 1.340 170,000 226,100 1.3300 0.356 0.351 0.356 0.354 0.359 634,736 0.3562 0.00%
1996-10-10 0 1.330 1.320 1.330 1.320 1.340 282,000 375,770 1.3325 0.356 0.354 0.356 0.354 0.359 1,052,915 0.3569 -0.75%
1996-10-09 0 1.340 1.330 1.350 1.310 1.340 462,000 610,740 1.3219 0.359 0.356 0.362 0.351 0.359 1,724,988 0.3541 0.75%
1996-10-08 0 1.330 1.310 1.330 1.320 1.330 391,000 519,050 1.3275 0.356 0.351 0.356 0.354 0.356 1,459,892 0.3555 0.00%
1996-10-07 0 1.330 1.320 1.330 1.300 1.340 363,000 476,040 1.3114 0.356 0.354 0.356 0.348 0.359 1,355,348 0.3512 2.31%
1996-10-04 0 1.300 1.300 1.310 1.280 1.310 350,500 458,140 1.3071 0.348 0.348 0.351 0.343 0.351 1,308,676 0.3501 -0.76%
1996-10-03 0 1.310 1.310 1.330 1.300 1.320 552,000 720,790 1.3058 0.351 0.351 0.356 0.348 0.354 2,061,025 0.3497 0.77%
1996-10-02 0 1.300 1.300 1.310 1.280 1.300 232,000 300,160 1.2938 0.348 0.348 0.351 0.343 0.348 866,228 0.3465 0.00%
1996-10-01 0 1.300 1.290 1.310 1.300 1.320 118,000 153,840 1.3037 0.348 0.345 0.351 0.348 0.354 440,581 0.3492 1.56%
1996-09-30 0 1.280 1.280 1.300 1.280 1.310 148,000 191,560 1.2943 0.343 0.343 0.348 0.343 0.351 552,594 0.3467 -2.29%
1996-09-27 0 1.310 1.310 1.320 1.310 1.310 95,000 124,380 1.3093 0.351 0.351 0.354 0.351 0.351 354,705 0.3507 0.77%
1996-09-26 0 1.300 1.300 1.330 1.300 1.330 130,500 172,720 1.3235 0.348 0.348 0.356 0.348 0.356 487,253 0.3545 -2.26%
1996-09-25 0 1.330 1.320 1.330 1.310 1.330 303,451 403,088 1.3283 0.356 0.354 0.356 0.351 0.356 1,133,007 0.3558 3.91%
1996-09-24 0 1.280 1.280 1.310 1.280 1.290 100,000 128,500 1.2850 0.343 0.343 0.351 0.343 0.345 373,374 0.3442 -1.54%
1996-09-23 0 1.300 1.300 1.310 1.300 1.320 247,500 322,330 1.3023 0.348 0.348 0.351 0.348 0.354 924,101 0.3488 0.00%
1996-09-20 0 1.300 1.300 1.320 1.290 1.310 96,500 125,415 1.2996 0.348 0.348 0.354 0.345 0.351 360,306 0.3481 0.00%
1996-09-19 0 1.300 1.300 1.310 1.300 1.310 46,500 60,820 1.3080 0.348 0.348 0.351 0.348 0.351 173,619 0.3503 -0.76%
1996-09-18 0 1.310 1.300 1.330 1.290 1.310 263,000 343,930 1.3077 0.351 0.348 0.356 0.345 0.351 981,974 0.3502 0.77%
1996-09-17 0 1.300 1.300 1.310 1.300 1.310 255,500 332,560 1.3016 0.348 0.348 0.351 0.348 0.351 953,971 0.3486 -0.76%
1996-09-16 0 1.310 1.300 1.310 1.300 1.310 488,000 636,200 1.3037 0.351 0.348 0.351 0.348 0.351 1,822,065 0.3492 -0.76%
1996-09-13 0 1.320 1.310 1.330 1.300 1.320 50,000 65,800 1.3160 0.354 0.351 0.356 0.348 0.354 186,687 0.3525 0.76%
1996-09-12 0 1.310 1.300 1.320 1.300 1.310 247,000 322,050 1.3038 0.351 0.348 0.354 0.348 0.351 922,234 0.3492 0.00%
1996-09-11 0 1.310 1.310 1.330 1.310 1.330 162,000 214,720 1.3254 0.351 0.351 0.356 0.351 0.356 604,866 0.3550 -0.76%
1996-09-10 0 1.320 1.320 1.350 1.320 1.360 452,000 602,880 1.3338 0.354 0.354 0.362 0.354 0.364 1,687,651 0.3572 -0.75%
1996-09-09 0 1.330 1.320 1.350 1.320 1.350 104,000 138,700 1.3337 0.356 0.354 0.362 0.354 0.362 388,309 0.3572 1.53%
1996-09-06 0 1.310 1.310 1.330 1.300 1.320 394,000 516,740 1.3115 0.351 0.351 0.356 0.348 0.354 1,471,094 0.3513 0.00%
1996-09-05 0 1.310 1.310 1.340 1.300 1.330 202,000 265,840 1.3160 0.351 0.351 0.359 0.348 0.356 754,216 0.3525 0.00%
1996-09-04 0 1.310 1.310 1.330 1.280 1.320 253,950 331,777 1.3065 0.351 0.351 0.356 0.343 0.354 948,183 0.3499 0.77%
1996-09-03 0 1.300 1.300 1.310 1.300 1.320 673,000 881,940 1.3105 0.348 0.348 0.351 0.348 0.354 2,512,807 0.3510 -1.52%
1996-09-02 0 1.320 1.320 1.330 1.310 1.330 363,300 479,752 1.3205 0.354 0.354 0.356 0.351 0.356 1,356,468 0.3537 -0.75%
1996-08-30 0 1.330 1.320 1.340 1.330 1.360 650,000 869,000 1.3369 0.356 0.354 0.359 0.356 0.364 2,426,931 0.3581 -0.75%
1996-08-29 0 1.340 1.340 1.350 1.320 1.350 446,000 597,340 1.3393 0.359 0.359 0.362 0.354 0.362 1,665,248 0.3587 1.52%
1996-08-28 0 1.320 1.320 1.350 1.300 1.320 86,000 113,220 1.3165 0.354 0.354 0.362 0.348 0.354 321,102 0.3526 1.54%
1996-08-27 0 1.300 1.300 1.340 1.300 1.330 232,650 306,713 1.3183 0.348 0.348 0.359 0.348 0.356 868,655 0.3531 -5.11%
1996-08-23 0 1.370 1.340 1.370 1.300 1.380 754,300 1,009,855 1.3388 0.367 0.359 0.367 0.348 0.370 2,816,360 0.3586 5.38%
1996-08-22 0 1.300 1.300 1.330 1.290 1.330 636,750 832,385 1.3072 0.348 0.348 0.356 0.345 0.356 2,377,459 0.3501 0.00%
1996-08-21 0 1.300 1.290 1.310 1.290 1.320 378,500 493,995 1.3051 0.348 0.345 0.351 0.345 0.354 1,413,221 0.3496 -2.26%
1996-08-20 0 1.330 1.320 1.330 1.320 1.330 594,000 787,480 1.3257 0.356 0.354 0.356 0.354 0.356 2,217,842 0.3551 0.00%
1996-08-19 0 1.330 1.330 1.350 1.320 1.360 408,500 544,875 1.3338 0.356 0.356 0.362 0.354 0.364 1,525,233 0.3572 -2.92%
1996-08-16 0 1.370 1.360 1.370 1.270 1.380 698,000 920,500 1.3188 0.367 0.364 0.367 0.340 0.370 2,606,151 0.3532 4.58%
1996-08-15 0 1.310 1.310 1.330 1.300 1.380 1,162,500 1,544,190 1.3283 0.351 0.351 0.356 0.348 0.370 4,340,473 0.3558 -5.07%
1996-08-14 0 1.380 1.370 1.380 1.340 1.440 1,360,000 1,880,895 1.3830 0.370 0.367 0.370 0.359 0.386 5,077,887 0.3704 -9.21%
1996-08-13 1 1.520 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1996-08-12 0 1.520 1.510 1.600 1.520 1.660 832,050 1,316,979 1.5828 0.407 0.404 0.429 0.407 0.445 3,106,658 0.4239 -8.98%
1996-08-09 0 1.670 1.660 1.670 1.650 1.680 530,500 879,955 1.6587 0.447 0.445 0.447 0.442 0.450 1,980,749 0.4443 -1.76%
1996-08-08 0 1.700 1.680 1.700 1.680 1.720 483,200 817,866 1.6926 0.455 0.450 0.455 0.450 0.461 1,804,143 0.4533 -5.56%
1996-08-07 0 1.800 1.790 1.820 1.790 1.800 254,000 457,000 1.7992 0.482 0.479 0.487 0.479 0.482 948,370 0.4819 0.00%
1996-08-06 0 1.800 1.800 1.840 1.770 1.800 235,500 420,660 1.7862 0.482 0.482 0.493 0.474 0.482 879,296 0.4784 1.12%
1996-08-05 0 1.780 1.770 1.780 1.760 1.780 288,000 510,120 1.7713 0.477 0.474 0.477 0.471 0.477 1,075,317 0.4744 -1.66%
1996-08-02 0 1.810 1.800 1.810 1.800 1.830 127,500 230,785 1.8101 0.485 0.482 0.485 0.482 0.490 476,052 0.4848 0.00%
1996-08-01 0 1.810 1.810 1.820 1.800 1.830 212,000 384,700 1.8146 0.485 0.485 0.487 0.482 0.490 791,553 0.4860 -0.55%
1996-07-31 0 1.820 1.800 1.830 1.780 1.820 225,000 405,730 1.8032 0.487 0.482 0.490 0.477 0.487 840,092 0.4830 0.00%
1996-07-30 0 1.820 1.820 1.830 1.820 1.820 120,000 218,400 1.8200 0.487 0.487 0.490 0.487 0.487 448,049 0.4874 -1.09%
1996-07-29 0 1.840 1.810 1.850 1.810 1.850 112,000 204,920 1.8296 0.493 0.485 0.495 0.485 0.495 418,179 0.4900 1.10%
1996-07-26 0 1.820 1.820 1.830 1.810 1.830 388,500 706,480 1.8185 0.487 0.487 0.490 0.485 0.490 1,450,558 0.4870 -0.55%
1996-07-25 0 1.830 1.820 1.840 1.830 1.840 110,000 202,000 1.8364 0.490 0.487 0.493 0.490 0.493 410,711 0.4918 -0.54%
1996-07-24 0 1.840 1.840 1.850 1.810 1.840 130,000 237,040 1.8234 0.493 0.493 0.495 0.485 0.493 485,386 0.4884 -0.54%
1996-07-23 0 1.850 1.840 1.850 1.840 1.850 440,000 813,800 1.8495 0.495 0.493 0.495 0.493 0.495 1,642,846 0.4954 -1.07%
1996-07-22 0 1.870 1.860 1.870 1.870 1.880 634,000 1,187,020 1.8723 0.501 0.498 0.501 0.501 0.504 2,367,191 0.5014 1.08%
1996-07-19 0 1.850 1.850 1.870 1.850 1.890 420,000 781,300 1.8602 0.495 0.495 0.501 0.495 0.506 1,568,171 0.4982 -0.54%
1996-07-18 0 1.860 1.850 1.860 1.860 1.910 146,000 273,820 1.8755 0.498 0.495 0.498 0.498 0.512 545,126 0.5023 -1.06%
1996-07-17 0 1.880 1.880 1.890 1.860 1.930 1,055,000 2,009,920 1.9051 0.504 0.504 0.506 0.498 0.517 3,939,096 0.5102 -0.53%
1996-07-16 0 1.890 1.880 1.900 1.880 1.900 242,000 455,400 1.8818 0.506 0.504 0.509 0.504 0.509 903,565 0.5040 -0.53%
1996-07-15 0 1.900 1.890 1.910 1.890 1.950 1,658,000 3,169,080 1.9114 0.509 0.506 0.512 0.506 0.522 6,190,541 0.5119 -1.55%
1996-07-12 0 1.930 1.930 1.940 1.920 1.990 3,702,790 7,249,590 1.9579 0.517 0.517 0.520 0.514 0.533 13,825,256 0.5244 -3.50%
1996-07-11 0 2.000 1.990 2.000 1.830 2.000 9,021,500 17,335,175 1.9215 0.536 0.533 0.536 0.490 0.536 33,683,937 0.5146 9.29%
1996-07-10 0 1.830 1.820 1.830 1.830 1.860 892,000 1,644,860 1.8440 0.490 0.487 0.490 0.490 0.498 3,330,496 0.4939 0.55%
1996-07-09 0 1.820 1.830 1.840 1.760 1.820 842,750 1,518,778 1.8022 0.487 0.490 0.493 0.471 0.487 3,146,610 0.4827 2.25%
1996-07-08 0 1.780 1.740 1.790 1.720 1.790 154,000 274,280 1.7810 0.477 0.466 0.479 0.461 0.479 574,996 0.4770 -0.56%
1996-07-05 0 1.790 1.790 1.820 1.780 1.800 208,500 373,990 1.7937 0.479 0.479 0.487 0.477 0.482 778,485 0.4804 -0.56%
1996-07-04 0 1.800 1.780 1.830 - - 0 0 - 0.482 0.477 0.490 - - 0 - 0.00%
1996-07-03 0 1.800 1.780 1.820 1.800 1.830 300,000 542,200 1.8073 0.482 0.477 0.487 0.482 0.490 1,120,122 0.4841 -1.64%
1996-07-02 0 1.830 1.810 1.840 1.800 1.830 550,000 1,000,700 1.8195 0.490 0.485 0.493 0.482 0.490 2,053,557 0.4873 0.00%
1996-07-01 0 1.830 1.830 1.850 1.780 1.790 242,000 433,080 1.7896 0.490 0.490 0.495 0.477 0.479 903,565 0.4793 0.00%
1996-06-28 0 1.830 1.810 1.830 1.810 1.830 81,500 147,945 1.8153 0.490 0.485 0.490 0.485 0.490 304,300 0.4862 0.55%
1996-06-27 0 1.820 1.820 1.840 1.810 1.830 172,000 313,420 1.8222 0.487 0.487 0.493 0.485 0.490 642,203 0.4880 -1.09%
1996-06-26 0 1.840 1.840 1.850 1.840 1.870 225,000 417,200 1.8542 0.493 0.493 0.495 0.493 0.501 840,092 0.4966 -1.60%
1996-06-25 0 1.870 1.860 1.870 1.860 1.890 1,047,250 1,962,005 1.8735 0.501 0.498 0.501 0.498 0.506 3,910,159 0.5018 0.54%
1996-06-24 0 1.860 1.850 1.860 1.830 1.860 408,000 753,920 1.8478 0.498 0.495 0.498 0.490 0.498 1,523,366 0.4949 1.09%
1996-06-21 0 1.840 1.820 1.840 1.820 1.850 99,000 180,950 1.8278 0.493 0.487 0.493 0.487 0.495 369,640 0.4895 0.00%
1996-06-19 0 1.840 1.840 1.850 1.830 1.850 540,000 992,480 1.8379 0.493 0.493 0.495 0.490 0.495 2,016,220 0.4922 0.55%
1996-06-18 0 1.830 1.820 1.840 1.830 1.840 188,500 345,115 1.8308 0.490 0.487 0.493 0.490 0.493 703,810 0.4904 -1.08%
1996-06-14 0 1.850 1.850 1.860 1.840 1.860 385,000 711,460 1.8479 0.495 0.495 0.498 0.493 0.498 1,437,490 0.4949 -0.54%
1996-06-13 0 1.860 1.850 1.870 1.830 1.880 958,500 1,778,125 1.8551 0.498 0.495 0.501 0.490 0.504 3,578,790 0.4969 0.54%
1996-06-12 0 1.850 1.850 1.860 1.820 1.850 582,000 1,067,700 1.8345 0.495 0.495 0.498 0.487 0.495 2,173,037 0.4913 1.65%
1996-06-11 0 1.820 1.830 1.840 1.800 1.820 194,500 351,595 1.8077 0.487 0.490 0.493 0.482 0.487 726,212 0.4841 -0.55%
1996-06-10 0 1.830 1.830 1.860 1.830 1.860 270,000 496,960 1.8406 0.490 0.490 0.498 0.490 0.498 1,008,110 0.4930 -1.61%
1996-06-07 0 1.860 1.860 1.870 1.850 1.880 655,000 1,227,500 1.8740 0.498 0.498 0.501 0.495 0.504 2,445,600 0.5019 -0.53%
1996-06-06 0 1.870 1.870 1.880 1.870 1.900 1,216,500 2,287,850 1.8807 0.501 0.501 0.504 0.501 0.509 4,542,095 0.5037 0.00%
1996-06-05 0 1.870 1.860 1.870 1.860 1.880 660,000 1,235,840 1.8725 0.501 0.498 0.501 0.498 0.504 2,464,269 0.5015 -1.06%
1996-06-04 0 1.890 1.880 1.890 1.840 1.890 1,328,000 2,488,380 1.8738 0.506 0.504 0.506 0.493 0.506 4,958,407 0.5019 1.61%
1996-06-03 0 1.860 1.850 1.860 1.850 1.910 762,000 1,434,720 1.8828 0.498 0.495 0.498 0.495 0.512 2,845,110 0.5043 -2.11%
1996-05-31 0 1.900 1.890 1.910 1.900 1.920 2,513,250 4,804,313 1.9116 0.509 0.506 0.512 0.509 0.514 9,383,822 0.5120 -1.55%
1996-05-30 0 1.930 1.920 1.930 1.920 1.950 2,551,500 4,922,045 1.9291 0.517 0.514 0.517 0.514 0.522 9,526,638 0.5167 0.00%
1996-05-29 0 1.930 1.920 1.930 1.880 1.940 4,788,000 9,202,880 1.9221 0.517 0.514 0.517 0.504 0.520 17,877,148 0.5148 2.12%
1996-05-28 0 1.890 1.880 1.890 1.880 1.910 1,428,000 2,695,320 1.8875 0.506 0.504 0.506 0.504 0.512 5,331,781 0.5055 -0.53%
1996-05-27 0 1.900 1.890 1.900 1.850 1.910 2,098,500 3,925,880 1.8708 0.509 0.506 0.509 0.495 0.512 7,835,254 0.5011 1.60%
1996-05-24 0 1.870 1.860 1.870 1.860 1.920 3,096,000 5,819,160 1.8796 0.501 0.498 0.501 0.498 0.514 11,559,660 0.5034 -1.06%
1996-05-23 0 1.890 1.880 1.890 1.840 1.890 3,742,500 6,980,035 1.8651 0.506 0.504 0.506 0.493 0.506 13,973,523 0.4995 3.85%
1996-05-22 0 1.820 1.820 1.830 1.760 1.830 2,615,000 4,715,445 1.8032 0.487 0.487 0.490 0.471 0.490 9,763,731 0.4830 3.41%
1996-05-21 0 1.760 1.760 1.770 1.730 1.760 784,500 1,367,860 1.7436 0.471 0.471 0.474 0.463 0.471 2,929,119 0.4670 2.33%
1996-05-20 0 1.720 1.720 1.740 1.700 1.720 149,000 255,550 1.7151 0.461 0.461 0.466 0.455 0.461 556,327 0.4594 -1.15%
1996-05-17 0 1.740 1.740 1.750 1.720 1.740 128,750 223,125 1.7330 0.466 0.466 0.469 0.461 0.466 480,719 0.4641 0.58%
1996-05-16 0 1.730 1.720 1.740 1.730 1.760 320,000 557,440 1.7420 0.463 0.461 0.466 0.463 0.471 1,194,797 0.4666 -1.14%
1996-05-15 0 1.750 1.760 1.770 1.730 1.760 742,000 1,299,080 1.7508 0.469 0.471 0.474 0.463 0.471 2,770,435 0.4689 2.94%
1996-05-14 0 1.700 1.690 1.700 1.700 1.700 30,000 51,000 1.7000 0.455 0.453 0.455 0.455 0.455 112,012 0.4553 -1.16%
1996-05-13 0 1.720 1.720 1.740 1.710 1.720 88,000 151,080 1.7168 0.461 0.461 0.466 0.458 0.461 328,569 0.4598 0.58%
1996-05-10 0 1.710 1.700 1.710 1.700 1.740 510,000 875,200 1.7161 0.458 0.455 0.458 0.455 0.466 1,904,207 0.4596 -0.58%
1996-05-09 0 1.720 1.710 1.720 1.710 1.730 567,000 975,320 1.7201 0.461 0.458 0.461 0.458 0.463 2,117,031 0.4607 0.00%
1996-05-08 0 1.720 1.720 1.740 1.720 1.730 80,000 138,100 1.7263 0.461 0.461 0.466 0.461 0.463 298,699 0.4623 -0.58%
1996-05-07 0 1.730 1.730 1.750 1.720 1.720 162,000 279,640 1.7262 0.463 0.463 0.469 0.461 0.461 604,866 0.4623 -0.57%
1996-05-06 0 1.740 1.730 1.750 1.740 1.750 302,100 528,668 1.7500 0.466 0.463 0.469 0.466 0.469 1,127,963 0.4687 -1.14%
1996-05-03 0 1.760 1.740 1.760 1.740 1.760 80,000 139,800 1.7475 0.471 0.466 0.471 0.466 0.471 298,699 0.4680 -0.56%
1996-05-02 0 1.770 1.740 1.770 1.740 1.800 334,000 587,820 1.7599 0.474 0.466 0.474 0.466 0.482 1,247,069 0.4714 -1.12%
1996-05-01 0 1.790 1.790 1.800 1.780 1.800 907,750 1,620,943 1.7857 0.479 0.479 0.482 0.477 0.482 3,389,303 0.4783 0.56%
1996-04-30 0 1.780 1.770 1.780 1.730 1.780 260,000 453,800 1.7454 0.477 0.474 0.477 0.463 0.477 970,772 0.4675 3.49%
1996-04-29 0 1.720 1.720 1.730 1.720 1.750 300,375 520,308 1.7322 0.461 0.461 0.463 0.461 0.469 1,121,522 0.4639 0.00%
1996-04-26 0 1.720 1.720 1.730 1.720 1.730 87,375 150,468 1.7221 0.461 0.461 0.463 0.461 0.463 326,236 0.4612 0.58%
1996-04-25 0 1.710 1.710 1.720 1.710 1.750 755,880 1,307,912 1.7303 0.458 0.458 0.461 0.458 0.469 2,822,260 0.4634 -2.84%
1996-04-24 0 1.760 1.760 1.770 1.750 1.750 20,000 35,000 1.7500 0.471 0.471 0.474 0.469 0.469 74,675 0.4687 -1.12%
1996-04-23 0 1.780 1.760 1.790 1.760 1.780 188,500 332,330 1.7630 0.477 0.471 0.479 0.471 0.477 703,810 0.4722 0.00%
1996-04-22 0 1.780 1.770 1.790 1.780 1.800 80,000 143,400 1.7925 0.477 0.474 0.479 0.477 0.482 298,699 0.4801 0.56%
1996-04-19 0 1.770 1.770 1.800 1.760 1.790 578,000 1,022,860 1.7697 0.474 0.474 0.482 0.471 0.479 2,158,102 0.4740 0.00%
1996-04-18 0 1.770 1.760 1.770 1.750 1.770 256,000 448,760 1.7530 0.474 0.471 0.474 0.469 0.474 955,837 0.4695 -0.56%
1996-04-17 0 1.780 1.780 1.790 1.770 1.790 793,000 1,412,345 1.7810 0.477 0.477 0.479 0.474 0.479 2,960,856 0.4770 -1.11%
1996-04-16 0 1.800 1.790 1.810 1.790 1.820 628,500 1,140,395 1.8145 0.482 0.479 0.485 0.479 0.487 2,346,656 0.4860 -1.64%
1996-04-15 0 1.830 1.830 1.840 1.820 1.840 1,290,000 2,369,125 1.8365 0.490 0.490 0.493 0.487 0.493 4,816,525 0.4919 0.00%
1996-04-12 0 1.830 1.810 1.830 1.820 1.830 648,000 1,181,540 1.8234 0.490 0.485 0.490 0.487 0.490 2,419,464 0.4883 0.55%
1996-04-11 0 1.820 1.820 1.830 1.820 1.840 486,750 892,128 1.8328 0.487 0.487 0.490 0.487 0.493 1,817,398 0.4909 -1.62%
1996-04-10 0 1.850 1.840 1.850 1.820 1.850 2,732,000 5,026,600 1.8399 0.495 0.493 0.495 0.487 0.495 10,200,578 0.4928 1.09%
1996-04-09 0 1.830 1.820 1.840 1.780 1.840 399,750 719,943 1.8010 0.490 0.487 0.493 0.477 0.493 1,492,563 0.4824 -0.54%
1996-04-03 0 1.840 1.800 1.850 1.800 1.840 130,200 235,408 1.8080 0.493 0.482 0.495 0.482 0.493 486,133 0.4842 1.10%
1996-04-02 0 1.820 1.810 1.830 1.790 1.820 550,500 991,870 1.8018 0.487 0.485 0.490 0.479 0.487 2,055,424 0.4826 0.55%
1996-04-01 0 1.810 1.810 1.820 1.800 1.820 113,000 204,460 1.8094 0.485 0.485 0.487 0.482 0.487 421,913 0.4846 -1.09%
1996-03-29 0 1.830 1.830 1.840 1.820 1.850 1,829,500 3,356,765 1.8348 0.490 0.490 0.493 0.487 0.495 6,830,878 0.4914 1.67%
1996-03-28 0 1.800 1.800 1.810 1.800 1.810 366,000 658,860 1.8002 0.482 0.482 0.485 0.482 0.485 1,366,549 0.4821 -1.10%
1996-03-27 0 1.820 1.820 1.840 1.790 1.830 436,000 787,480 1.8061 0.487 0.487 0.493 0.479 0.490 1,627,911 0.4837 0.55%
1996-03-26 0 1.810 1.810 1.820 1.800 1.900 2,216,500 4,122,175 1.8598 0.485 0.485 0.487 0.482 0.509 8,275,835 0.4981 -2.16%
1996-03-25 0 1.850 1.850 1.860 1.830 1.850 1,503,000 2,765,600 1.8401 0.495 0.495 0.498 0.490 0.495 5,611,811 0.4928 2.78%
1996-03-22 0 1.800 1.810 1.820 1.790 1.810 283,500 510,915 1.8022 0.482 0.485 0.487 0.479 0.485 1,058,515 0.4827 -1.10%
1996-03-21 0 1.820 1.800 1.820 1.770 1.820 615,750 1,102,733 1.7909 0.487 0.482 0.487 0.474 0.487 2,299,051 0.4796 3.41%
1996-03-20 0 1.760 1.750 1.770 1.760 1.770 461,177 813,300 1.7635 0.471 0.469 0.474 0.471 0.474 1,721,915 0.4723 -0.56%
1996-03-19 0 1.770 1.760 1.770 1.750 1.790 1,060,000 1,869,180 1.7634 0.474 0.471 0.474 0.469 0.479 3,957,765 0.4723 1.72%
1996-03-18 0 1.740 1.730 1.740 1.740 1.770 462,000 806,920 1.7466 0.466 0.463 0.466 0.466 0.474 1,724,988 0.4678 0.00%
1996-03-15 0 1.740 1.740 1.750 1.700 1.750 990,000 1,717,680 1.7350 0.466 0.466 0.469 0.455 0.469 3,696,403 0.4647 3.57%
1996-03-14 0 1.680 1.670 1.680 1.660 1.680 610,000 1,017,740 1.6684 0.450 0.447 0.450 0.445 0.450 2,277,581 0.4469 0.60%
1996-03-13 0 1.670 1.660 1.670 1.650 1.690 573,500 963,735 1.6804 0.447 0.445 0.447 0.442 0.453 2,141,300 0.4501 -1.76%
1996-03-12 0 1.700 1.700 1.710 1.690 1.720 1,321,000 2,248,470 1.7021 0.455 0.455 0.458 0.453 0.461 4,932,271 0.4559 2.41%
1996-03-11 0 1.660 1.660 1.670 1.630 1.840 1,009,500 1,688,130 1.6722 0.445 0.445 0.447 0.437 0.493 3,769,211 0.4479 -13.99%
1996-03-08 0 1.930 1.930 1.940 1.910 1.950 2,716,000 5,258,620 1.9362 0.517 0.517 0.520 0.512 0.522 10,140,838 0.5186 -0.52%
1996-03-07 0 1.940 1.930 1.940 1.920 1.970 836,000 1,625,980 1.9450 0.520 0.517 0.520 0.514 0.528 3,121,407 0.5209 -1.02%
1996-03-06 0 1.960 1.960 1.970 1.960 2.000 1,414,000 2,785,820 1.9702 0.525 0.525 0.528 0.525 0.536 5,279,509 0.5277 -2.00%
1996-03-05 0 2.000 2.000 2.025 1.960 2.025 3,121,500 6,219,555 1.9925 0.536 0.536 0.542 0.525 0.542 11,654,870 0.5336 0.50%
1996-03-04 0 1.990 1.980 1.990 1.990 2.100 7,023,000 14,291,460 2.0350 0.533 0.530 0.533 0.533 0.562 26,222,057 0.5450 -2.93%
1996-03-01 0 2.050 2.025 2.050 1.900 2.050 7,017,500 13,873,080 1.9769 0.549 0.542 0.549 0.509 0.549 26,201,522 0.5295 7.89%
1996-02-29 0 1.900 1.900 1.920 1.890 1.930 330,500 630,530 1.9078 0.509 0.509 0.514 0.506 0.517 1,234,001 0.5110 -1.04%
1996-02-28 0 1.920 1.920 1.930 1.880 1.930 840,000 1,608,420 1.9148 0.514 0.514 0.517 0.504 0.517 3,136,342 0.5128 1.05%
1996-02-27 0 1.900 1.900 1.910 1.890 1.910 1,671,000 3,198,540 1.9141 0.509 0.509 0.512 0.506 0.512 6,239,080 0.5127 0.00%
1996-02-26 0 1.900 1.890 1.900 1.890 1.910 673,500 1,277,890 1.8974 0.509 0.506 0.509 0.506 0.512 2,514,674 0.5082 -1.04%
1996-02-23 0 1.920 1.910 1.930 1.890 1.930 979,100 1,869,786 1.9097 0.514 0.512 0.517 0.506 0.517 3,655,705 0.5115 0.00%
1996-02-22 0 1.920 1.910 1.930 1.910 1.960 561,500 1,086,810 1.9355 0.514 0.512 0.517 0.512 0.525 2,096,495 0.5184 -2.04%
1996-02-16 0 1.960 1.950 1.960 1.950 1.980 2,261,000 4,421,980 1.9558 0.525 0.522 0.525 0.522 0.530 8,441,986 0.5238 1.55%
1996-02-15 0 1.930 1.930 1.940 1.930 1.960 2,092,000 4,077,195 1.9489 0.517 0.517 0.520 0.517 0.525 7,810,984 0.5220 -0.52%
1996-02-14 0 1.940 1.940 1.950 1.900 1.950 1,467,000 2,846,760 1.9405 0.520 0.520 0.522 0.509 0.522 5,477,397 0.5197 2.11%
1996-02-13 0 1.900 1.900 1.910 1.900 1.930 1,124,150 2,143,640 1.9069 0.509 0.509 0.512 0.509 0.517 4,197,284 0.5107 -1.04%
1996-02-12 0 1.920 1.920 1.930 1.920 1.970 990,000 1,928,100 1.9476 0.514 0.514 0.517 0.514 0.528 3,696,403 0.5216 -2.54%
1996-02-09 0 1.970 1.960 1.970 1.920 1.980 5,548,000 10,898,400 1.9644 0.528 0.525 0.528 0.514 0.530 20,714,790 0.5261 2.60%
1996-02-08 0 1.920 1.910 1.920 1.890 1.940 2,068,100 3,944,334 1.9072 0.514 0.512 0.514 0.506 0.520 7,721,748 0.5108 0.00%
1996-02-07 0 1.920 1.920 1.930 1.880 1.950 2,879,500 5,519,785 1.9169 0.514 0.514 0.517 0.504 0.522 10,751,305 0.5134 -1.54%
1996-02-06 0 1.950 1.940 1.950 1.940 1.980 1,626,500 3,185,465 1.9585 0.522 0.520 0.522 0.520 0.530 6,072,928 0.5245 -1.02%
1996-02-05 0 1.970 1.960 1.970 1.960 2.025 4,016,500 7,963,200 1.9826 0.528 0.525 0.528 0.525 0.542 14,996,567 0.5310 -1.01%
1996-02-02 0 1.990 1.990 2.000 1.920 2.000 7,335,000 14,387,715 1.9615 0.533 0.533 0.536 0.514 0.536 27,386,984 0.5253 3.65%
1996-02-01 0 1.920 1.920 1.930 1.820 1.920 3,015,500 5,632,515 1.8679 0.514 0.514 0.517 0.487 0.514 11,259,093 0.5003 6.67%
1996-01-31 0 1.800 1.800 1.820 1.790 1.880 1,241,000 2,292,090 1.8470 0.482 0.482 0.487 0.479 0.504 4,633,572 0.4947 -4.26%
1996-01-30 0 1.880 1.880 1.890 1.880 1.900 1,506,000 2,841,580 1.8868 0.504 0.504 0.506 0.504 0.509 5,623,013 0.5053 -1.57%
1996-01-29 0 1.910 1.900 1.910 1.880 1.930 1,827,500 3,492,415 1.9110 0.512 0.509 0.512 0.504 0.517 6,823,410 0.5118 0.00%
1996-01-26 0 1.910 1.900 1.910 1.900 1.960 2,679,000 5,147,520 1.9214 0.512 0.509 0.512 0.509 0.525 10,002,690 0.5146 -1.55%
1996-01-25 0 1.940 1.940 1.950 1.920 1.960 6,265,000 12,161,980 1.9413 0.520 0.520 0.522 0.514 0.525 23,391,882 0.5199 1.57%
1996-01-24 0 1.910 1.900 1.910 1.840 1.930 8,398,500 15,906,730 1.8940 0.512 0.509 0.512 0.493 0.517 31,357,817 0.5073 2.69%
1996-01-23 0 1.860 1.850 1.870 1.830 1.870 1,253,300 2,313,539 1.8460 0.498 0.495 0.501 0.490 0.501 4,679,497 0.4944 1.64%
1996-01-22 0 1.830 1.830 1.840 1.820 1.860 1,555,250 2,859,793 1.8388 0.490 0.490 0.493 0.487 0.498 5,806,899 0.4925 2.23%
1996-01-19 0 1.790 1.790 1.800 1.720 1.800 2,121,500 3,728,200 1.7573 0.479 0.479 0.482 0.461 0.482 7,921,130 0.4707 6.55%
1996-01-18 0 1.680 1.670 1.700 1.600 1.690 426,500 711,065 1.6672 0.450 0.447 0.455 0.429 0.453 1,592,440 0.4465 2.44%
1996-01-17 0 1.640 1.630 1.650 1.640 1.720 1,343,500 2,277,940 1.6955 0.439 0.437 0.442 0.439 0.461 5,016,280 0.4541 0.00%
1996-01-16 0 1.640 1.640 1.650 1.600 1.640 315,750 515,010 1.6311 0.439 0.439 0.442 0.429 0.439 1,178,928 0.4368 2.50%
1996-01-15 0 1.600 1.590 1.600 1.580 1.610 231,500 369,670 1.5968 0.429 0.426 0.429 0.423 0.431 864,361 0.4277 2.56%
1996-01-12 0 1.560 1.560 1.580 1.550 1.600 256,000 401,905 1.5699 0.418 0.418 0.423 0.415 0.429 955,837 0.4205 0.00%
1996-01-11 0 1.560 1.520 1.560 1.530 1.580 222,250 346,983 1.5612 0.418 0.407 0.418 0.410 0.423 829,824 0.4181 -1.27%
1996-01-10 0 1.580 1.550 1.580 1.550 1.580 368,000 578,780 1.5728 0.423 0.415 0.423 0.415 0.423 1,374,016 0.4212 -0.63%
1996-01-09 0 1.590 1.570 1.590 1.570 1.610 381,500 606,595 1.5900 0.426 0.420 0.426 0.420 0.431 1,424,422 0.4259 -1.24%
1996-01-08 0 1.610 1.590 1.610 1.590 1.620 352,000 565,390 1.6062 0.431 0.426 0.431 0.426 0.434 1,314,277 0.4302 -1.23%
1996-01-05 0 1.630 1.620 1.630 1.610 1.640 416,100 677,711 1.6287 0.437 0.434 0.437 0.431 0.439 1,553,609 0.4362 0.00%
1996-01-04 0 1.630 1.610 1.640 1.560 1.640 1,041,500 1,667,425 1.6010 0.437 0.431 0.439 0.418 0.439 3,888,690 0.4288 4.49%
1996-01-03 0 1.560 1.530 1.550 1.530 1.570 392,000 608,495 1.5523 0.418 0.410 0.415 0.410 0.420 1,463,626 0.4157 0.00%
1996-01-02 0 1.560 1.520 1.560 1.550 1.560 455,000 705,200 1.5499 0.418 0.407 0.418 0.415 0.418 1,698,852 0.4151 0.00%
1995-12-29 0 1.560 1.520 1.560 1.530 1.560 93,500 143,970 1.5398 0.418 0.407 0.418 0.410 0.418 349,105 0.4124 0.00%
1995-12-28 0 1.560 1.520 1.560 1.500 1.560 328,500 503,890 1.5339 0.418 0.407 0.418 0.402 0.418 1,226,534 0.4108 -0.64%
1995-12-27 0 1.570 1.540 1.570 1.540 1.620 56,500 88,390 1.5644 0.420 0.412 0.420 0.412 0.434 210,956 0.4190 -1.26%
1995-12-22 0 1.590 1.580 1.600 1.440 1.590 566,000 869,295 1.5359 0.426 0.423 0.429 0.386 0.426 2,113,297 0.4113 -0.62%
1995-12-21 0 1.600 1.540 1.610 1.560 1.660 306,000 493,780 1.6137 0.429 0.412 0.431 0.418 0.445 1,142,524 0.4322 -1.23%
1995-12-20 0 1.620 1.600 1.640 1.620 1.700 204,000 332,780 1.6313 0.434 0.429 0.439 0.434 0.455 761,683 0.4369 1.25%
1995-12-19 0 1.600 1.600 1.650 1.600 1.610 80,000 128,500 1.6063 0.429 0.429 0.442 0.429 0.431 298,699 0.4302 -5.33%
1995-12-18 0 1.690 1.680 1.690 1.680 1.730 172,000 291,220 1.6931 0.453 0.450 0.453 0.450 0.463 642,203 0.4535 -2.87%
1995-12-15 0 1.740 1.730 1.740 1.730 1.760 194,000 337,660 1.7405 0.466 0.463 0.466 0.463 0.471 724,346 0.4662 -0.57%
1995-12-14 0 1.750 1.740 1.750 1.740 1.780 266,500 466,690 1.7512 0.469 0.466 0.469 0.466 0.477 995,042 0.4690 -2.23%
1995-12-13 0 1.790 1.750 1.790 1.750 1.800 608,000 1,075,220 1.7685 0.479 0.469 0.479 0.469 0.482 2,270,114 0.4736 -1.10%
1995-12-12 0 1.810 1.790 1.810 1.800 1.830 172,500 312,210 1.8099 0.485 0.479 0.485 0.482 0.490 644,070 0.4847 2.26%
1995-12-11 0 1.770 1.770 1.830 1.770 1.850 80,000 145,000 1.8125 0.474 0.474 0.490 0.474 0.495 298,699 0.4854 -2.21%
1995-12-08 0 1.810 1.790 1.810 1.800 1.890 302,000 549,660 1.8201 0.485 0.479 0.485 0.482 0.506 1,127,590 0.4875 -1.09%
1995-12-07 0 1.830 1.800 1.830 1.830 1.870 406,000 750,080 1.8475 0.490 0.482 0.490 0.490 0.501 1,515,899 0.4948 -2.14%
1995-12-06 0 1.870 1.850 1.870 1.840 1.910 1,347,000 2,498,720 1.8550 0.501 0.495 0.501 0.493 0.512 5,029,348 0.4968 -1.06%
1995-12-05 0 1.890 1.890 1.900 1.840 1.930 2,098,500 3,954,715 1.8845 0.506 0.506 0.509 0.493 0.517 7,835,254 0.5047 -1.05%
1995-12-04 0 1.910 1.890 1.910 1.860 1.980 1,564,000 2,951,120 1.8869 0.512 0.506 0.512 0.498 0.530 5,839,570 0.5054 0.53%
1995-12-01 0 1.900 1.880 1.900 1.780 1.950 3,546,500 6,596,415 1.8600 0.509 0.504 0.509 0.477 0.522 13,241,709 0.4982 6.15%
1995-11-30 0 1.790 1.790 1.800 1.740 1.820 1,436,000 2,560,865 1.7833 0.479 0.479 0.482 0.466 0.487 5,361,651 0.4776 3.47%
1995-11-29 0 1.730 1.730 1.740 1.710 1.770 323,000 557,720 1.7267 0.463 0.463 0.466 0.458 0.474 1,205,998 0.4625 -1.14%
1995-11-28 0 1.750 1.730 1.750 1.730 1.800 743,500 1,314,455 1.7679 0.469 0.463 0.469 0.463 0.482 2,776,036 0.4735 0.57%
1995-11-27 0 1.740 1.730 1.750 1.710 1.770 511,500 885,475 1.7311 0.466 0.463 0.469 0.458 0.474 1,909,808 0.4636 1.16%
1995-11-24 0 1.720 1.720 1.740 1.680 1.730 596,500 1,014,865 1.7014 0.461 0.461 0.466 0.450 0.463 2,227,176 0.4557 0.00%
1995-11-23 0 1.720 1.690 1.720 1.690 1.770 630,000 1,087,400 1.7260 0.461 0.453 0.461 0.453 0.474 2,352,256 0.4623 -3.37%
1995-11-22 0 1.780 1.770 1.780 1.780 1.880 332,500 598,140 1.7989 0.477 0.474 0.477 0.477 0.504 1,241,469 0.4818 -4.30%
1995-11-21 0 1.860 1.840 1.860 1.870 1.910 144,000 271,040 1.8822 0.498 0.493 0.498 0.501 0.512 537,659 0.5041 0.54%
1995-11-20 0 1.850 1.800 1.850 1.800 1.850 211,000 386,125 1.8300 0.495 0.482 0.495 0.482 0.495 787,819 0.4901 -1.07%
1995-11-17 0 1.870 1.830 1.870 1.830 1.900 196,000 363,260 1.8534 0.501 0.490 0.501 0.490 0.509 731,813 0.4964 -1.06%
1995-11-16 0 1.890 1.880 1.900 1.890 1.960 112,000 215,580 1.9248 0.506 0.504 0.509 0.506 0.525 418,179 0.5155 -2.58%
1995-11-15 0 1.940 1.910 1.940 1.920 1.960 361,500 697,975 1.9308 0.520 0.512 0.520 0.514 0.525 1,349,747 0.5171 2.11%
1995-11-14 0 1.900 1.890 1.910 1.880 1.930 355,500 674,325 1.8968 0.509 0.506 0.512 0.504 0.517 1,327,345 0.5080 -1.04%
1995-11-13 0 1.920 1.910 1.930 1.920 1.940 184,000 355,060 1.9297 0.514 0.512 0.517 0.514 0.520 687,008 0.5168 -1.03%
1995-11-10 0 1.940 1.920 1.940 1.910 1.940 221,000 425,315 1.9245 0.520 0.514 0.520 0.512 0.520 825,157 0.5154 0.52%
1995-11-09 0 1.930 1.920 1.940 1.930 1.950 352,500 682,450 1.9360 0.517 0.514 0.520 0.517 0.522 1,316,143 0.5185 0.52%
1995-11-08 0 1.920 1.920 1.930 1.920 1.950 520,000 1,004,740 1.9322 0.514 0.514 0.517 0.514 0.522 1,941,545 0.5175 -2.04%
1995-11-07 0 1.960 1.950 1.970 1.940 1.980 347,500 678,720 1.9532 0.525 0.522 0.528 0.520 0.530 1,297,475 0.5231 -1.01%
1995-11-06 0 1.980 1.980 1.990 1.980 2.025 761,500 1,522,395 1.9992 0.530 0.530 0.533 0.530 0.542 2,843,243 0.5354 -3.41%
1995-11-03 0 2.050 2.025 2.075 1.990 2.100 1,785,000 3,617,250 2.0265 0.549 0.542 0.556 0.533 0.562 6,664,726 0.5427 3.02%
1995-11-02 0 1.990 1.990 2.050 1.970 2.025 580,500 1,155,250 1.9901 0.533 0.533 0.549 0.528 0.542 2,167,436 0.5330 -0.50%
1995-10-31 0 2.000 1.980 2.000 1.910 2.000 552,500 1,086,545 1.9666 0.536 0.530 0.536 0.512 0.536 2,062,891 0.5267 2.56%
1995-10-30 0 1.950 1.940 1.950 1.940 1.990 307,500 601,450 1.9559 0.522 0.520 0.522 0.520 0.533 1,148,125 0.5239 -1.02%
1995-10-27 0 1.970 1.960 1.970 1.970 1.990 297,000 587,160 1.9770 0.528 0.525 0.528 0.528 0.533 1,108,921 0.5295 -1.01%
1995-10-26 0 1.990 1.990 2.000 1.990 2.000 208,100 414,363 1.9912 0.533 0.533 0.536 0.533 0.536 776,991 0.5333 -1.73%
1995-10-25 0 2.025 2.000 2.025 2.000 2.100 838,500 1,710,680 2.0402 0.542 0.536 0.542 0.536 0.562 3,130,741 0.5464 1.76%
1995-10-24 0 1.990 1.980 2.000 1.960 2.000 241,500 478,925 1.9831 0.533 0.530 0.536 0.525 0.536 901,698 0.5311 0.00%
1995-10-23 0 1.990 1.990 2.000 1.980 2.000 344,360 683,155 1.9838 0.533 0.533 0.536 0.530 0.536 1,285,751 0.5313 -1.73%
1995-10-20 0 2.025 2.025 2.075 2.000 2.075 486,440 989,245 2.0336 0.542 0.542 0.556 0.536 0.556 1,816,241 0.5447 -2.41%
1995-10-19 0 2.075 2.050 2.075 2.050 2.125 370,000 772,250 2.0872 0.556 0.549 0.556 0.549 0.569 1,381,484 0.5590 1.22%
1995-10-18 0 2.050 2.050 2.075 2.050 2.050 242,500 497,050 2.0497 0.549 0.549 0.556 0.549 0.549 905,432 0.5490 0.00%
1995-10-17 0 2.050 2.050 2.075 2.050 2.175 964,000 2,024,100 2.0997 0.549 0.549 0.556 0.549 0.583 3,599,326 0.5624 -3.53%
1995-10-16 0 2.125 2.125 2.175 2.125 2.275 1,714,000 3,776,900 2.2036 0.569 0.569 0.583 0.569 0.609 6,399,631 0.5902 -4.49%
1995-10-13 0 2.225 2.200 2.250 2.200 2.250 1,956,000 4,342,150 2.2199 0.596 0.589 0.603 0.589 0.603 7,303,196 0.5946 2.30%
1995-10-12 0 2.175 2.150 2.175 2.150 2.200 1,352,000 2,947,600 2.1802 0.583 0.576 0.583 0.576 0.589 5,048,017 0.5839 3.57%
1995-10-11 0 2.100 2.100 2.125 2.025 2.150 1,510,500 3,173,400 2.1009 0.562 0.562 0.569 0.542 0.576 5,639,815 0.5627 3.70%
1995-10-10 0 2.025 2.000 2.025 1.980 2.050 480,000 968,700 2.0181 0.542 0.536 0.542 0.530 0.549 1,792,195 0.5405 0.00%
1995-10-09 0 2.025 2.025 2.050 1.940 2.075 702,000 1,410,590 2.0094 0.542 0.542 0.549 0.520 0.556 2,621,086 0.5382 4.38%
1995-10-06 0 1.940 1.920 1.940 1.920 1.950 380,000 734,000 1.9316 0.520 0.514 0.520 0.514 0.522 1,418,821 0.5173 0.00%
1995-10-05 0 1.940 1.940 1.950 1.920 1.960 330,000 638,500 1.9348 0.520 0.520 0.522 0.514 0.525 1,232,134 0.5182 0.00%
1995-10-04 0 1.940 1.930 1.940 1.930 1.960 472,000 915,520 1.9397 0.520 0.517 0.520 0.517 0.525 1,762,325 0.5195 -1.02%
1995-10-03 0 1.960 1.950 1.960 1.940 1.960 198,000 385,580 1.9474 0.525 0.522 0.525 0.520 0.525 739,281 0.5216 0.51%
1995-10-02 0 1.950 1.940 1.950 1.920 1.960 302,400 586,892 1.9408 0.522 0.520 0.522 0.514 0.525 1,129,083 0.5198 -0.51%
1995-09-29 0 1.960 1.930 1.960 1.920 1.960 298,000 579,100 1.9433 0.525 0.517 0.525 0.514 0.525 1,112,655 0.5205 1.55%
1995-09-28 0 1.930 1.940 1.960 1.930 1.970 324,000 632,340 1.9517 0.517 0.520 0.525 0.517 0.528 1,209,732 0.5227 -2.03%
1995-09-27 0 1.970 1.960 1.970 1.940 1.980 297,200 582,688 1.9606 0.528 0.525 0.528 0.520 0.530 1,109,668 0.5251 0.00%
1995-09-26 0 1.970 1.980 1.990 1.960 2.000 458,000 903,620 1.9730 0.528 0.530 0.533 0.525 0.536 1,710,053 0.5284 0.51%
1995-09-25 0 1.960 1.950 1.970 1.940 1.990 248,000 485,540 1.9578 0.525 0.522 0.528 0.520 0.533 925,968 0.5244 -1.51%
1995-09-22 0 1.990 1.950 1.990 1.940 2.000 252,000 493,980 1.9602 0.533 0.522 0.533 0.520 0.536 940,903 0.5250 3.11%
1995-09-21 0 1.930 1.950 1.960 1.930 2.000 420,000 816,560 1.9442 0.517 0.522 0.525 0.517 0.536 1,568,171 0.5207 -2.03%
1995-09-20 0 1.970 1.960 1.980 1.970 2.050 438,000 873,240 1.9937 0.528 0.525 0.530 0.528 0.549 1,635,378 0.5340 -3.90%
1995-09-19 0 2.050 2.025 2.075 2.050 2.150 392,000 823,700 2.1013 0.549 0.542 0.556 0.549 0.576 1,463,626 0.5628 -1.91%
1995-09-18 0 2.700 2.650 2.700 2.650 2.750 1,182,000 3,179,500 2.6899 0.560 0.549 0.560 0.549 0.570 5,701,368 0.5577 -1.82%
1995-09-15 0 2.750 2.725 2.750 2.700 2.775 628,000 1,722,100 2.7422 0.570 0.565 0.570 0.560 0.575 3,029,153 0.5685 0.00%
1995-09-14 0 2.750 2.725 2.775 2.675 2.825 1,260,000 3,447,150 2.7358 0.570 0.565 0.575 0.555 0.586 6,077,600 0.5672 3.77%
1995-09-13 0 2.650 2.650 2.675 2.650 2.675 226,000 600,450 2.6569 0.549 0.549 0.555 0.549 0.555 1,090,109 0.5508 0.00%
1995-09-12 0 2.650 2.625 2.650 2.650 2.675 472,000 1,255,050 2.6590 0.549 0.544 0.549 0.549 0.555 2,276,688 0.5513 -0.93%
1995-09-11 0 2.675 2.650 2.675 2.650 2.700 278,000 746,750 2.6862 0.555 0.549 0.555 0.549 0.560 1,340,931 0.5569 -0.93%
1995-09-08 0 2.700 2.675 2.700 2.650 2.700 528,000 1,406,950 2.6647 0.560 0.555 0.560 0.549 0.560 2,546,804 0.5524 0.00%
1995-09-07 0 2.700 2.675 2.700 2.675 2.700 222,000 597,150 2.6899 0.560 0.555 0.560 0.555 0.560 1,070,815 0.5577 -0.92%
1995-09-06 0 2.725 2.700 2.725 2.700 2.750 441,000 1,202,350 2.7264 0.565 0.560 0.565 0.560 0.570 2,127,160 0.5652 0.00%
1995-09-05 0 2.725 2.700 2.725 2.700 2.725 298,000 809,600 2.7168 0.565 0.560 0.565 0.560 0.565 1,437,401 0.5632 0.93%
1995-09-04 0 2.700 2.700 2.725 2.700 2.750 310,200 842,810 2.7170 0.560 0.560 0.565 0.560 0.570 1,496,247 0.5633 -1.82%
1995-09-01 0 2.750 2.725 2.750 2.675 2.750 416,000 1,125,100 2.7046 0.570 0.565 0.570 0.555 0.570 2,006,573 0.5607 0.00%
1995-08-31 0 2.750 2.675 2.750 2.650 2.750 304,000 813,100 2.6747 0.570 0.555 0.570 0.549 0.570 1,466,342 0.5545 2.80%
1995-08-30 0 2.675 2.650 2.675 2.675 2.700 374,000 1,003,850 2.6841 0.555 0.549 0.555 0.555 0.560 1,803,986 0.5565 -0.93%
1995-08-29 0 2.700 2.725 2.750 2.650 2.725 664,000 1,787,350 2.6918 0.560 0.565 0.570 0.549 0.565 3,202,799 0.5581 0.93%
1995-08-25 0 2.675 2.675 2.700 2.675 2.700 338,000 910,250 2.6930 0.555 0.555 0.560 0.555 0.560 1,630,340 0.5583 -0.93%
1995-08-24 0 2.700 2.700 2.725 2.675 2.700 304,000 818,050 2.6910 0.560 0.560 0.565 0.555 0.560 1,466,342 0.5579 -0.92%
1995-08-23 0 2.725 2.700 2.725 2.675 2.725 362,000 982,250 2.7134 0.565 0.560 0.565 0.555 0.565 1,746,104 0.5625 0.00%
1995-08-22 0 2.725 2.700 2.725 2.675 2.775 636,000 1,721,600 2.7069 0.565 0.560 0.565 0.555 0.575 3,067,741 0.5612 1.87%
1995-08-21 0 2.675 2.650 2.700 2.650 2.700 382,000 1,016,850 2.6619 0.555 0.549 0.560 0.549 0.560 1,842,574 0.5519 -0.93%
1995-08-18 0 2.700 2.675 2.700 2.675 2.725 444,000 1,196,200 2.6941 0.560 0.555 0.560 0.555 0.565 2,141,630 0.5585 -0.92%
1995-08-17 0 2.725 2.750 2.775 2.725 2.800 472,000 1,306,800 2.7686 0.565 0.570 0.575 0.565 0.580 2,276,688 0.5740 -1.80%
1995-08-16 0 2.775 2.725 2.800 2.625 2.800 837,720 2,271,478 2.7115 0.575 0.565 0.580 0.544 0.580 4,040,736 0.5621 4.72%
1995-08-15 0 2.650 2.625 2.650 2.650 2.725 568,000 1,519,450 2.6751 0.549 0.544 0.549 0.549 0.565 2,739,743 0.5546 -2.75%
1995-08-14 0 2.725 2.700 2.725 2.700 2.725 320,400 870,220 2.7160 0.565 0.560 0.565 0.560 0.565 1,545,447 0.5631 0.00%
1995-08-11 0 2.725 2.700 2.750 2.700 2.775 458,000 1,249,900 2.7290 0.565 0.560 0.570 0.560 0.575 2,209,159 0.5658 -3.54%
1995-08-10 0 2.825 2.775 2.825 2.800 2.850 890,000 2,522,600 2.8344 0.586 0.575 0.586 0.580 0.591 4,292,908 0.5876 -2.59%
1995-08-09 0 2.900 2.875 2.900 2.850 2.925 600,000 1,726,100 2.8768 0.601 0.596 0.601 0.591 0.606 2,894,095 0.5964 0.00%
1995-08-08 0 2.900 2.900 2.925 2.900 3.050 2,094,000 6,260,400 2.9897 0.601 0.601 0.606 0.601 0.632 10,100,392 0.6198 -1.69%
1995-08-07 0 2.950 2.950 2.975 2.900 3.000 1,258,000 3,702,750 2.9434 0.612 0.612 0.617 0.601 0.622 6,067,953 0.6102 -0.84%
1995-08-04 0 2.975 2.975 3.000 2.950 3.000 1,056,000 3,146,350 2.9795 0.617 0.617 0.622 0.612 0.622 5,093,608 0.6177 -0.83%
1995-08-03 0 3.000 2.975 3.000 2.975 3.050 1,128,000 3,397,950 3.0124 0.622 0.617 0.622 0.617 0.632 5,440,899 0.6245 0.00%
1995-08-02 0 3.000 2.975 3.025 2.975 3.025 946,000 2,844,400 3.0068 0.622 0.617 0.627 0.617 0.627 4,563,023 0.6234 -2.44%
1995-08-01 0 3.075 3.050 3.075 3.050 3.100 2,402,000 7,367,050 3.0670 0.638 0.632 0.638 0.632 0.643 11,586,028 0.6359 1.65%
1995-07-31 0 3.025 3.025 3.050 2.900 3.050 1,768,000 5,252,150 2.9707 0.627 0.627 0.632 0.601 0.632 8,527,934 0.6159 3.42%
1995-07-28 0 2.925 2.900 2.925 2.925 3.075 2,228,000 6,643,300 2.9817 0.606 0.601 0.606 0.606 0.638 10,746,740 0.6182 -4.10%
1995-07-27 0 3.050 3.025 3.075 3.025 3.125 1,018,000 3,112,150 3.0571 0.632 0.627 0.638 0.627 0.648 4,910,315 0.6338 -0.81%
1995-07-26 0 3.075 3.050 3.075 3.050 3.125 1,471,200 4,533,490 3.0815 0.638 0.632 0.638 0.632 0.648 7,096,322 0.6389 -0.81%
1995-07-25 0 3.100 3.075 3.100 3.075 3.150 2,370,000 7,363,800 3.1071 0.643 0.638 0.643 0.638 0.653 11,431,676 0.6442 0.00%
1995-07-24 0 3.100 3.050 3.125 3.050 3.150 1,644,000 5,095,200 3.0993 0.643 0.632 0.648 0.632 0.653 7,929,821 0.6425 -0.80%
1995-07-21 0 3.125 3.100 3.125 3.075 3.150 1,786,000 5,561,500 3.1139 0.648 0.643 0.648 0.638 0.653 8,614,757 0.6456 0.81%
1995-07-20 0 3.100 3.100 3.125 3.050 3.125 1,984,800 6,113,060 3.0799 0.643 0.643 0.648 0.632 0.648 9,573,667 0.6385 -0.80%
1995-07-19 0 3.125 3.100 3.125 3.050 3.175 3,126,000 9,757,950 3.1215 0.648 0.643 0.648 0.632 0.658 15,078,236 0.6472 -0.79%
1995-07-18 0 3.150 3.150 3.175 3.150 3.325 2,708,000 8,737,950 3.2267 0.653 0.653 0.658 0.653 0.689 13,062,017 0.6690 -3.82%
1995-07-17 0 3.275 3.250 3.275 3.100 3.350 6,350,000 20,824,900 3.2795 0.679 0.674 0.679 0.643 0.695 30,629,175 0.6799 5.65%
1995-07-14 0 3.100 3.050 3.100 3.050 3.125 1,687,600 5,201,590 3.0822 0.643 0.632 0.643 0.632 0.648 8,140,125 0.6390 0.81%
1995-07-13 0 3.075 3.050 3.075 3.050 3.125 2,498,000 7,708,800 3.0860 0.638 0.632 0.638 0.632 0.648 12,049,083 0.6398 -0.81%
1995-07-12 0 3.100 3.100 3.125 3.050 3.125 1,622,000 5,016,450 3.0928 0.643 0.643 0.648 0.632 0.648 7,823,704 0.6412 0.00%
1995-07-11 0 3.100 3.075 3.100 3.075 3.150 1,346,000 4,184,300 3.1087 0.643 0.638 0.643 0.638 0.653 6,492,420 0.6445 -2.36%
1995-07-10 0 3.175 3.150 3.175 3.075 3.225 2,567,000 8,169,100 3.1824 0.658 0.653 0.658 0.638 0.669 12,381,904 0.6598 3.25%
1995-07-07 0 3.075 3.050 3.100 3.050 3.175 1,692,000 5,267,750 3.1133 0.638 0.632 0.643 0.632 0.658 8,161,349 0.6455 -3.15%
1995-07-06 0 3.175 3.150 3.175 3.125 3.225 1,475,040 4,673,930 3.1687 0.658 0.653 0.658 0.648 0.669 7,114,844 0.6569 -0.78%
1995-07-05 0 3.200 3.200 3.225 3.175 3.350 1,611,056 5,205,447 3.2311 0.663 0.663 0.669 0.658 0.695 7,770,916 0.6699 -2.29%
1995-07-04 0 3.275 3.250 3.275 3.150 3.450 2,794,000 9,128,550 3.2672 0.679 0.674 0.679 0.653 0.715 13,476,837 0.6774 -4.38%
1995-07-03 0 3.425 3.375 3.425 3.350 3.850 2,567,400 9,045,610 3.5233 0.710 0.700 0.710 0.695 0.798 12,383,834 0.7304 -9.27%
1995-06-30 0 3.775 3.775 3.800 3.550 3.800 2,206,272 8,161,470 3.6992 0.783 0.783 0.788 0.736 0.788 10,641,935 0.7669 0.00%
1995-06-29 0 3.775 3.750 3.775 3.675 4.525 4,553,360 17,775,250 3.9038 0.783 0.777 0.783 0.762 0.938 21,963,096 0.8093 -14.20%
1995-06-28 0 4.400 4.425 4.450 3.650 4.425 4,965,400 19,861,086 3.9999 0.912 0.917 0.923 0.757 0.917 23,950,568 0.8293 19.73%
1995-06-27 0 3.675 3.625 - 3.125 3.700 2,508,000 8,505,200 3.3912 0.762 0.752 - 0.648 0.767 12,097,318 0.7031 16.67%
1995-06-26 0 3.150 3.125 3.150 3.075 3.250 1,078,000 3,412,250 3.1654 0.653 0.648 0.653 0.638 0.674 5,199,724 0.6562 -0.79%
1995-06-23 0 3.175 3.150 3.175 3.075 3.175 2,123,472 6,633,406 3.1238 0.658 0.653 0.658 0.638 0.658 10,242,550 0.6476 1.60%
1995-06-22 0 3.125 3.100 3.125 3.050 3.325 1,474,400 4,607,660 3.1251 0.648 0.643 0.648 0.632 0.689 7,111,757 0.6479 -5.30%
1995-06-21 0 3.300 3.225 3.300 3.200 3.550 960,600 3,254,075 3.3875 0.684 0.669 0.684 0.663 0.736 4,633,446 0.7023 -5.04%
1995-06-20 0 3.475 3.425 3.475 3.475 3.725 2,806,384 9,918,612 3.5343 0.720 0.710 0.720 0.720 0.772 13,536,571 0.7327 -5.44%
1995-06-16 0 3.675 3.650 3.675 3.650 3.725 2,076,800 7,630,910 3.6744 0.762 0.757 0.762 0.757 0.772 10,017,428 0.7618 -0.68%
1995-06-15 0 3.700 3.700 3.725 3.625 3.900 2,020,800 7,471,300 3.6972 0.767 0.767 0.772 0.752 0.809 9,747,313 0.7665 -1.33%
1995-06-14 0 3.750 3.750 3.800 3.300 3.800 4,632,120 16,125,016 3.4811 0.777 0.777 0.788 0.684 0.788 22,342,994 0.7217 11.94%
1995-06-13 0 3.350 3.375 3.400 3.250 3.500 3,624,480 12,009,731 3.3135 0.695 0.700 0.705 0.674 0.726 17,482,651 0.6870 -1.47%
1995-06-12 0 3.400 3.400 3.425 3.250 3.500 6,772,660 22,668,072 3.3470 0.705 0.705 0.710 0.674 0.726 32,667,872 0.6939 7.09%
1995-06-09 0 3.175 3.175 3.200 2.950 3.225 5,334,980 16,449,778 3.0834 0.658 0.658 0.663 0.612 0.669 25,733,234 0.6392 7.63%
1995-06-08 0 2.950 2.950 2.975 2.900 3.025 2,600,000 7,706,600 2.9641 0.612 0.612 0.617 0.601 0.627 12,541,079 0.6145 -2.48%
1995-06-07 0 3.025 3.000 3.050 2.900 3.100 1,996,600 5,959,810 2.9850 0.627 0.622 0.632 0.601 0.643 9,630,584 0.6188 0.00%
1995-06-06 0 3.025 3.025 3.050 3.000 3.150 3,673,760 11,316,323 3.0803 0.627 0.627 0.632 0.622 0.653 17,720,352 0.6386 -2.42%
1995-06-05 0 3.100 3.100 3.125 3.050 3.150 2,802,200 8,663,490 3.0917 0.643 0.643 0.648 0.632 0.653 13,516,389 0.6410 -1.59%
1995-06-01 0 3.150 3.150 3.175 3.075 3.250 6,518,800 20,435,780 3.1349 0.653 0.653 0.658 0.638 0.674 31,443,380 0.6499 0.80%
1995-05-31 0 3.125 3.125 - 2.900 3.150 5,541,000 16,668,225 3.0082 0.648 0.648 - 0.601 0.653 26,726,970 0.6236 6.84%
1995-05-30 0 2.925 2.925 2.950 2.900 3.075 2,345,520 6,963,618 2.9689 0.606 0.606 0.612 0.601 0.638 11,313,597 0.6155 0.00%
1995-05-29 0 2.925 2.900 2.950 2.800 2.950 2,287,000 6,594,875 2.8836 0.606 0.601 0.612 0.580 0.612 11,031,326 0.5978 2.63%
1995-05-26 0 2.850 2.850 2.875 2.700 2.950 930,200 2,653,270 2.8524 0.591 0.591 0.596 0.560 0.612 4,486,812 0.5913 6.54%
1995-05-25 0 2.675 2.675 2.700 2.650 2.675 222,000 592,900 2.6707 0.555 0.555 0.560 0.549 0.555 1,070,815 0.5537 0.00%
1995-05-24 0 2.675 2.675 2.700 2.675 2.675 380,600 1,017,940 2.6746 0.555 0.555 0.560 0.555 0.555 1,835,821 0.5545 0.00%
1995-05-23 0 2.675 2.650 2.700 2.675 2.725 447,600 1,210,580 2.7046 0.555 0.549 0.560 0.555 0.565 2,158,995 0.5607 -0.93%
1995-05-22 0 2.700 2.700 2.725 2.675 2.725 164,000 444,450 2.7101 0.560 0.560 0.565 0.555 0.565 791,053 0.5618 0.00%
1995-05-19 0 2.700 2.700 2.725 2.700 2.725 136,000 368,200 2.7074 0.560 0.560 0.565 0.560 0.565 655,995 0.5613 -0.92%
1995-05-18 0 2.725 2.725 2.750 2.700 2.725 247,800 672,940 2.7157 0.565 0.565 0.570 0.560 0.565 1,195,261 0.5630 -0.91%
1995-05-17 0 2.750 2.725 2.750 2.700 2.775 543,000 1,487,450 2.7393 0.570 0.565 0.570 0.560 0.575 2,619,156 0.5679 0.92%
1995-05-16 0 2.725 2.725 2.750 2.725 2.750 346,000 943,350 2.7264 0.565 0.565 0.570 0.565 0.570 1,668,928 0.5652 -0.91%
1995-05-15 0 2.750 2.725 2.750 2.700 2.800 486,000 1,319,450 2.7149 0.570 0.565 0.570 0.560 0.580 2,344,217 0.5629 0.00%
1995-05-12 0 2.750 2.700 2.750 2.725 2.800 166,000 459,800 2.7699 0.570 0.560 0.570 0.565 0.580 800,700 0.5742 -1.79%
1995-05-11 0 2.800 2.700 2.800 2.800 2.850 150,000 425,100 2.8340 0.580 0.560 0.580 0.580 0.591 723,524 0.5875 0.00%
1995-05-10 0 2.800 2.750 2.825 2.800 2.950 170,000 485,000 2.8529 0.580 0.570 0.586 0.580 0.612 819,994 0.5915 0.00%
1995-05-09 0 2.800 2.750 2.825 2.650 2.800 564,000 1,513,400 2.6833 0.580 0.570 0.586 0.549 0.580 2,720,450 0.5563 5.66%
1995-05-08 0 2.650 2.625 2.650 2.625 2.675 212,400 567,540 2.6720 0.549 0.544 0.549 0.544 0.555 1,024,510 0.5540 -0.93%
1995-05-05 0 2.675 2.675 2.725 2.675 2.750 242,000 647,500 2.6756 0.555 0.555 0.565 0.555 0.570 1,167,285 0.5547 0.00%
1995-05-04 0 2.675 2.600 2.675 2.650 2.675 510,600 1,356,050 2.6558 0.555 0.539 0.555 0.549 0.555 2,462,875 0.5506 1.90%
1995-05-03 0 2.625 2.600 2.625 2.600 2.650 352,000 927,550 2.6351 0.544 0.539 0.544 0.539 0.549 1,697,869 0.5463 -0.94%
1995-05-02 0 2.650 - 2.650 2.675 2.675 30,000 80,250 2.6750 0.549 - 0.549 0.555 0.555 144,705 0.5546 -0.93%
1995-05-01 0 2.675 - 2.675 - - 0 0 - 0.555 - 0.555 - - 0 - -0.93%
1995-04-28 0 2.700 - 2.700 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1995-04-27 0 2.700 - 2.700 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1995-04-26 0 2.700 - 2.700 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1995-04-25 0 2.700 2.650 2.700 2.700 2.700 88,000 237,600 2.7000 0.560 0.549 0.560 0.560 0.560 424,467 0.5598 0.00%
1995-04-24 0 2.700 2.600 2.700 2.650 2.700 46,400 124,980 2.6935 0.560 0.539 0.560 0.549 0.560 223,810 0.5584 0.00%
1995-04-21 0 2.700 2.675 2.725 2.700 2.750 42,000 115,000 2.7381 0.560 0.555 0.565 0.560 0.570 202,587 0.5677 -1.82%
1995-04-20 0 2.750 - 2.750 2.750 2.750 56,000 154,000 2.7500 0.570 - 0.570 0.570 0.570 270,116 0.5701 0.00%
1995-04-19 0 2.750 2.650 2.750 2.750 2.750 24,000 66,000 2.7500 0.570 0.549 0.570 0.570 0.570 115,764 0.5701 0.00%
1995-04-18 0 2.750 - 2.775 2.675 2.675 10,000 26,750 2.6750 0.570 - 0.575 0.555 0.555 48,235 0.5546 -0.90%
1995-04-13 0 2.775 - 2.775 2.825 2.825 28,000 79,100 2.8250 0.575 - 0.575 0.586 0.586 135,058 0.5857 0.00%
1995-04-12 0 2.775 2.700 2.775 2.800 2.800 40,000 112,000 2.8000 0.575 0.560 0.575 0.580 0.580 192,940 0.5805 0.00%
1995-04-11 0 2.775 - 2.775 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1995-04-10 0 2.775 - 2.775 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
1995-04-07 0 2.775 - 2.775 - - 0 0 - 0.575 - 0.575 - - 0 - -0.89%
1995-04-06 0 2.800 - 2.900 2.800 2.800 38,000 106,400 2.8000 0.580 - 0.601 0.580 0.580 183,293 0.5805 0.00%
1995-04-04 0 2.800 2.700 2.800 2.800 2.825 44,000 123,800 2.8136 0.580 0.560 0.580 0.580 0.586 212,234 0.5833 0.90%
1995-04-03 0 2.775 - 2.800 2.775 2.775 96,000 266,400 2.7750 0.575 - 0.580 0.575 0.575 463,055 0.5753 0.00%
1995-03-31 0 2.775 2.700 2.775 2.775 2.775 56,000 155,400 2.7750 0.575 0.560 0.575 0.575 0.575 270,116 0.5753 0.00%
1995-03-30 0 2.775 2.700 2.775 2.775 2.775 74,000 205,350 2.7750 0.575 0.560 0.575 0.575 0.575 356,938 0.5753 0.00%
1995-03-29 0 2.775 2.700 2.775 2.800 2.800 50,000 140,000 2.8000 0.575 0.560 0.575 0.580 0.580 241,175 0.5805 -0.89%
1995-03-28 0 2.800 2.725 2.800 2.775 2.800 62,000 173,000 2.7903 0.580 0.565 0.580 0.575 0.580 299,057 0.5785 0.00%
1995-03-27 0 2.800 2.725 2.800 2.800 2.800 96,000 268,800 2.8000 0.580 0.565 0.580 0.580 0.580 463,055 0.5805 -0.88%
1995-03-24 0 2.825 - 2.825 2.825 2.825 100,000 282,500 2.8250 0.586 - 0.586 0.586 0.586 482,349 0.5857 0.00%
1995-03-23 0 2.825 - 2.825 2.825 2.825 34,000 96,050 2.8250 0.586 - 0.586 0.586 0.586 163,999 0.5857 0.00%
1995-03-22 0 2.825 - 2.825 2.825 2.825 92,000 259,900 2.8250 0.586 - 0.586 0.586 0.586 443,761 0.5857 -0.88%
1995-03-21 0 2.850 - 2.850 2.850 2.875 104,000 296,950 2.8553 0.591 - 0.591 0.591 0.596 501,643 0.5920 0.00%
1995-03-20 0 2.850 2.725 2.850 2.825 2.850 126,000 356,650 2.8306 0.591 0.565 0.591 0.586 0.591 607,760 0.5868 1.79%
1995-03-17 0 2.800 2.750 2.800 2.850 2.850 22,000 62,700 2.8500 0.580 0.570 0.580 0.591 0.591 106,117 0.5909 -1.75%
1995-03-16 0 2.850 2.775 2.850 2.800 2.875 121,000 343,475 2.8386 0.591 0.575 0.591 0.580 0.596 583,643 0.5885 0.88%
1995-03-15 0 2.825 2.825 2.950 2.825 2.975 122,800 362,570 2.9525 0.586 0.586 0.612 0.586 0.617 592,325 0.6121 -2.59%
1995-03-14 0 2.900 - 2.900 2.900 2.950 106,000 308,700 2.9123 0.601 - 0.601 0.601 0.612 511,290 0.6038 -2.52%
1995-03-13 0 2.975 2.925 2.975 2.925 3.000 166,000 493,150 2.9708 0.617 0.606 0.617 0.606 0.622 800,700 0.6159 3.48%
1995-03-10 0 2.875 2.875 2.900 2.875 3.000 200,000 582,250 2.9113 0.596 0.596 0.601 0.596 0.622 964,698 0.6036 -2.54%
1995-03-09 0 2.950 - 2.950 2.950 2.975 126,000 374,100 2.9690 0.612 - 0.612 0.612 0.617 607,760 0.6155 0.85%
1995-03-08 0 2.925 2.900 2.975 2.925 2.975 236,000 696,650 2.9519 0.606 0.601 0.617 0.606 0.617 1,138,344 0.6120 -2.50%
1995-03-07 0 3.000 2.900 3.050 3.000 3.125 610,800 1,866,820 3.0564 0.622 0.601 0.632 0.622 0.648 2,946,189 0.6336 -2.44%
1995-03-06 0 3.075 3.075 3.100 3.075 3.100 997,000 3,068,625 3.0779 0.638 0.638 0.643 0.638 0.643 4,809,022 0.6381 -1.60%
1995-03-03 0 3.125 3.075 3.125 3.100 3.200 1,012,400 3,167,480 3.1287 0.648 0.638 0.648 0.643 0.663 4,883,303 0.6486 -0.79%
1995-03-02 0 3.150 3.125 3.175 3.125 3.300 965,000 3,057,200 3.1681 0.653 0.648 0.658 0.648 0.684 4,654,670 0.6568 0.80%
1995-03-01 0 3.125 3.125 3.150 3.050 3.200 709,400 2,210,360 3.1158 0.648 0.648 0.653 0.632 0.663 3,421,785 0.6460 1.63%
1995-02-28 0 3.075 3.075 3.100 3.075 3.100 170,000 523,000 3.0765 0.638 0.638 0.643 0.638 0.643 819,994 0.6378 0.82%
1995-02-27 0 3.050 3.025 3.150 3.050 3.050 94,000 286,700 3.0500 0.632 0.627 0.653 0.632 0.632 453,408 0.6323 -0.81%
1995-02-24 0 3.075 3.075 3.100 3.075 3.075 152,000 467,400 3.0750 0.638 0.638 0.643 0.638 0.638 733,171 0.6375 0.82%
1995-02-23 0 3.050 3.050 3.075 3.050 3.075 120,000 367,250 3.0604 0.632 0.632 0.638 0.632 0.638 578,819 0.6345 0.00%
1995-02-22 0 3.050 3.025 3.075 3.050 3.075 176,000 540,200 3.0693 0.632 0.627 0.638 0.632 0.638 848,935 0.6363 -0.81%
1995-02-21 0 3.075 3.050 3.075 3.050 3.075 114,000 349,950 3.0697 0.638 0.632 0.638 0.632 0.638 549,878 0.6364 1.65%
1995-02-20 0 3.025 2.950 3.025 3.025 3.025 76,000 229,900 3.0250 0.627 0.612 0.627 0.627 0.627 366,585 0.6271 -1.63%
1995-02-17 0 3.075 3.075 3.100 3.075 3.075 114,000 350,550 3.0750 0.638 0.638 0.643 0.638 0.638 549,878 0.6375 -1.60%
1995-02-16 0 3.125 3.100 3.125 3.100 3.150 174,000 543,150 3.1216 0.648 0.643 0.648 0.643 0.653 839,288 0.6472 1.63%
1995-02-15 0 3.075 3.075 3.100 3.050 3.100 146,000 448,100 3.0692 0.638 0.638 0.643 0.632 0.643 704,230 0.6363 0.82%
1995-02-14 0 3.050 - 3.125 3.050 3.125 16,000 49,400 3.0875 0.632 - 0.648 0.632 0.648 77,176 0.6401 -0.81%
1995-02-13 0 3.075 3.075 3.100 3.075 3.100 194,400 598,230 3.0773 0.638 0.638 0.643 0.638 0.643 937,687 0.6380 -0.81%
1995-02-10 0 3.100 - 3.200 3.100 3.100 4,000 12,400 3.1000 0.643 - 0.663 0.643 0.643 19,294 0.6427 -3.13%
1995-02-09 0 3.200 - 3.200 - - 0 0 - 0.663 - 0.663 - - 0 - 0.00%
1995-02-08 0 3.200 3.200 - 3.200 3.200 10,000 32,000 3.2000 0.663 0.663 - 0.663 0.663 48,235 0.6634 3.23%
1995-02-07 0 3.100 3.100 3.200 3.075 3.100 6,800 20,890 3.0721 0.643 0.643 0.663 0.638 0.643 32,800 0.6369 0.81%
1995-02-06 0 3.075 3.075 3.150 3.050 3.050 6,600 20,040 3.0364 0.638 0.638 0.653 0.632 0.632 31,835 0.6295 2.50%
1995-02-03 0 3.000 3.000 3.300 - - 0 0 - 0.622 0.622 0.684 - - 0 - 0.00%
1995-01-30 0 3.000 - 3.150 - - 0 0 - 0.622 - 0.653 - - 0 - 0.00%
1995-01-27 0 3.000 3.000 3.050 3.000 3.000 30,000 90,000 3.0000 0.622 0.622 0.632 0.622 0.622 144,705 0.6220 -1.64%
1995-01-26 0 3.050 3.050 3.300 3.000 3.125 16,000 49,250 3.0781 0.632 0.632 0.684 0.622 0.648 77,176 0.6382 1.67%
1995-01-25 0 3.000 2.975 3.100 3.000 3.000 20,000 60,000 3.0000 0.622 0.617 0.643 0.622 0.622 96,470 0.6220 0.00%
1995-01-24 0 3.000 2.950 3.050 3.000 3.000 90,000 270,000 3.0000 0.622 0.612 0.632 0.622 0.622 434,114 0.6220 0.00%
1995-01-23 0 3.000 2.900 3.050 3.000 3.000 80,000 240,000 3.0000 0.622 0.601 0.632 0.622 0.622 385,879 0.6220 0.00%
1995-01-20 0 3.000 3.000 3.175 3.000 3.000 156,000 468,000 3.0000 0.622 0.622 0.658 0.622 0.622 752,465 0.6220 -2.44%
1995-01-19 0 3.075 3.050 3.150 3.075 3.075 200,000 615,000 3.0750 0.638 0.632 0.653 0.638 0.638 964,698 0.6375 -0.81%
1995-01-18 0 3.100 3.100 3.200 3.100 3.100 15,000 46,350 3.0900 0.643 0.643 0.663 0.643 0.643 72,352 0.6406 0.00%
1995-01-17 0 3.100 3.100 3.150 - - 440 1,298 2.9500 0.643 0.643 0.653 - - 2,122 0.6116 0.00%
1995-01-16 0 3.100 3.100 3.150 3.100 3.100 4,000 12,400 3.1000 0.643 0.643 0.653 0.643 0.643 19,294 0.6427 0.00%
1995-01-13 0 3.100 3.025 3.100 3.100 3.150 225,800 700,650 3.1030 0.643 0.627 0.643 0.643 0.653 1,089,145 0.6433 -2.36%
1995-01-12 0 3.175 3.175 3.275 3.150 3.150 22,000 69,300 3.1500 0.658 0.658 0.679 0.653 0.653 106,117 0.6531 -2.31%
1995-01-11 0 3.250 3.250 3.275 3.250 3.350 470,000 1,557,450 3.3137 0.674 0.674 0.679 0.674 0.695 2,267,041 0.6870 0.78%
1995-01-10 0 3.225 3.200 - 3.200 3.225 639,800 2,047,590 3.2004 0.669 0.663 - 0.663 0.669 3,086,070 0.6635 0.78%
1995-01-09 0 3.200 3.200 3.225 3.200 3.200 46,000 147,200 3.2000 0.663 0.663 0.669 0.663 0.663 221,881 0.6634 0.00%
1995-01-06 0 3.200 3.200 3.300 3.200 3.200 36,000 115,200 3.2000 0.663 0.663 0.684 0.663 0.663 173,646 0.6634 -2.29%
1995-01-05 0 3.275 - 3.375 3.275 3.275 50,000 163,750 3.2750 0.679 - 0.700 0.679 0.679 241,175 0.6790 0.00%
1995-01-04 0 3.275 3.275 3.300 3.275 3.300 582,000 1,916,850 3.2936 0.679 0.679 0.684 0.679 0.684 2,807,272 0.6828 0.00%
1995-01-03 0 3.275 3.275 3.300 3.250 3.350 1,020,000 3,365,050 3.2991 0.679 0.679 0.684 0.674 0.695 4,919,962 0.6840 -2.24%
1994-12-30 0 3.350 3.350 3.375 3.275 3.350 732,000 2,427,850 3.3167 0.695 0.695 0.700 0.679 0.695 3,530,796 0.6876 1.52%
1994-12-29 0 3.300 3.300 3.325 3.250 3.300 1,330,000 4,360,150 3.2783 0.684 0.684 0.689 0.674 0.684 6,415,244 0.6797 -0.75%
1994-12-28 0 3.325 3.300 3.325 3.250 3.350 755,800 2,486,315 3.2896 0.689 0.684 0.689 0.674 0.695 3,645,595 0.6820 2.31%
1994-12-23 0 3.250 3.250 3.275 3.250 3.275 914,000 2,975,500 3.2555 0.674 0.674 0.679 0.674 0.679 4,408,672 0.6749 -1.52%
1994-12-22 0 3.300 3.300 3.325 3.300 3.400 859,000 2,875,175 3.3471 0.684 0.684 0.689 0.684 0.705 4,143,380 0.6939 -2.94%
1994-12-21 0 3.400 3.375 3.425 3.400 3.500 294,000 1,008,450 3.4301 0.705 0.700 0.710 0.705 0.726 1,418,107 0.7111 -1.45%
1994-12-20 0 3.450 3.375 3.450 3.300 3.450 476,000 1,594,950 3.3507 0.715 0.700 0.715 0.684 0.715 2,295,982 0.6947 3.76%
1994-12-19 0 3.325 3.300 3.325 3.300 3.325 56,600 186,940 3.3028 0.689 0.684 0.689 0.684 0.689 273,010 0.6847 0.76%
1994-12-16 0 3.300 3.300 3.325 3.300 3.350 301,000 997,800 3.3150 0.684 0.684 0.689 0.684 0.695 1,451,871 0.6873 -1.49%
1994-12-15 0 3.350 3.350 3.375 3.325 3.375 192,000 642,500 3.3464 0.695 0.695 0.700 0.689 0.700 926,110 0.6938 0.75%
1994-12-14 0 3.325 3.300 - 3.300 3.325 108,000 356,650 3.3023 0.689 0.684 - 0.684 0.689 520,937 0.6846 0.76%
1994-12-13 0 3.300 - 3.500 3.300 3.300 52,200 172,230 3.2994 0.684 - 0.726 0.684 0.684 251,786 0.6840 0.00%
1994-12-12 0 3.300 - 3.300 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1994-12-09 0 3.300 3.225 3.300 3.150 3.300 132,000 421,300 3.1917 0.684 0.669 0.684 0.653 0.684 636,701 0.6617 0.00%
1994-12-08 0 3.300 - 3.300 3.300 3.300 20,000 66,000 3.3000 0.684 - 0.684 0.684 0.684 96,470 0.6842 0.00%
1994-12-07 0 3.300 - - 3.300 3.300 37,000 121,950 3.2959 0.684 - - 0.684 0.684 178,469 0.6833 0.00%
1994-12-06 0 3.300 - - 3.300 3.300 18,000 59,400 3.3000 0.684 - - 0.684 0.684 86,823 0.6842 -0.75%
1994-12-05 0 3.325 3.325 3.350 3.300 3.325 92,400 305,910 3.3107 0.689 0.689 0.695 0.684 0.689 445,691 0.6864 0.76%
1994-12-02 0 3.300 - 3.400 3.300 3.300 41,960 138,254 3.2949 0.684 - 0.705 0.684 0.684 202,394 0.6831 -1.49%
1994-12-01 0 3.350 - 3.350 3.350 3.400 46,800 157,760 3.3709 0.695 - 0.695 0.695 0.705 225,739 0.6989 0.75%
1994-11-30 0 3.325 - 3.350 3.325 3.350 54,000 179,850 3.3306 0.689 - 0.695 0.689 0.695 260,469 0.6905 -2.92%
1994-11-29 0 3.425 3.400 3.450 3.375 3.450 97,600 331,950 3.4011 0.710 0.705 0.715 0.700 0.715 470,773 0.7051 0.74%
1994-11-28 0 3.400 - 3.500 - - 0 0 - 0.705 - 0.726 - - 0 - 0.00%
1994-11-25 0 3.400 - 3.500 - - 0 0 - 0.705 - 0.726 - - 0 - 0.00%
1994-11-24 0 3.400 - 3.500 3.400 3.400 6,600 22,350 3.3864 0.705 - 0.726 0.705 0.705 31,835 0.7021 -2.86%
1994-11-23 0 3.500 - 3.500 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
1994-11-22 0 3.500 - 3.650 - - 0 0 - 0.726 - 0.757 - - 0 - 0.00%
1994-11-21 0 3.500 - - - - 0 0 - 0.726 - - - - 0 - 0.00%
1994-11-18 0 3.500 3.475 3.525 3.475 3.575 1,457,000 5,112,125 3.5087 0.726 0.720 0.731 0.720 0.741 7,027,828 0.7274 -2.78%
1994-11-17 0 3.600 3.600 3.625 3.600 3.625 752,600 2,711,770 3.6032 0.746 0.746 0.752 0.746 0.752 3,630,160 0.7470 -0.69%
1994-11-16 0 3.625 3.600 3.625 3.625 3.650 909,760 3,301,610 3.6291 0.752 0.746 0.752 0.752 0.757 4,388,220 0.7524 -1.36%
1994-11-15 0 3.675 3.675 3.700 3.650 3.700 1,455,800 5,310,860 3.6481 0.762 0.762 0.767 0.757 0.767 7,022,040 0.7563 0.68%
1994-11-14 0 3.650 3.625 3.650 3.625 3.650 716,000 2,603,300 3.6359 0.757 0.752 0.757 0.752 0.757 3,453,620 0.7538 0.00%
1994-11-11 0 3.650 3.625 3.675 3.600 3.650 892,200 3,237,540 3.6287 0.757 0.752 0.762 0.746 0.757 4,303,520 0.7523 0.69%
1994-11-10 0 3.625 3.600 3.625 3.625 3.750 1,902,000 6,980,800 3.6702 0.752 0.746 0.752 0.752 0.777 9,174,282 0.7609 -2.03%
1994-11-09 0 3.700 3.700 3.725 3.700 3.725 712,800 2,650,150 3.7179 0.767 0.767 0.772 0.767 0.772 3,438,185 0.7708 -1.33%
1994-11-08 0 3.750 3.750 3.775 3.750 3.750 830,400 3,113,940 3.7499 0.777 0.777 0.783 0.777 0.777 4,005,428 0.7774 1.35%
1994-11-07 0 3.700 3.700 3.725 3.700 3.725 642,000 2,377,150 3.7027 0.767 0.767 0.772 0.767 0.772 3,096,682 0.7676 -0.67%
1994-11-04 0 3.725 3.725 3.750 3.725 3.800 1,099,000 4,139,400 3.7665 0.772 0.772 0.777 0.772 0.788 5,301,018 0.7809 0.68%
1994-11-03 0 3.700 3.700 3.725 3.625 3.700 934,600 3,410,840 3.6495 0.767 0.767 0.772 0.752 0.767 4,508,036 0.7566 2.07%
1994-11-02 0 3.625 3.625 3.650 3.600 3.650 821,000 2,972,425 3.6205 0.752 0.752 0.757 0.746 0.757 3,960,087 0.7506 0.00%
1994-11-01 0 3.625 3.600 3.625 3.600 3.625 446,000 1,611,850 3.6140 0.752 0.746 0.752 0.746 0.752 2,151,277 0.7493 -0.68%
1994-10-31 0 3.650 3.650 3.675 3.625 3.700 1,300,600 4,753,855 3.6551 0.757 0.757 0.762 0.752 0.767 6,273,434 0.7578 0.69%
1994-10-28 0 3.625 3.625 3.650 3.600 3.625 583,000 2,106,950 3.6140 0.752 0.752 0.757 0.746 0.752 2,812,096 0.7492 0.00%
1994-10-27 0 3.625 3.600 3.650 3.575 3.625 967,800 3,472,635 3.5882 0.752 0.746 0.757 0.741 0.752 4,668,176 0.7439 1.40%
1994-10-26 0 3.575 3.575 3.600 3.550 3.575 720,200 2,568,985 3.5670 0.741 0.741 0.746 0.736 0.741 3,473,879 0.7395 0.70%
1994-10-25 0 3.550 3.550 3.575 3.525 3.550 507,800 1,801,620 3.5479 0.736 0.736 0.741 0.731 0.736 2,449,369 0.7355 0.00%
1994-10-24 0 3.550 3.525 3.550 3.450 3.550 226,000 794,300 3.5146 0.736 0.731 0.736 0.715 0.736 1,090,109 0.7286 2.16%
1994-10-21 0 3.475 3.475 3.500 3.450 3.500 352,000 1,224,200 3.4778 0.720 0.720 0.726 0.715 0.726 1,697,869 0.7210 -1.42%
1994-10-20 0 3.525 3.500 3.600 3.450 3.525 345,600 1,205,260 3.4874 0.731 0.726 0.746 0.715 0.731 1,666,999 0.7230 3.68%
1994-10-19 0 3.400 3.400 3.425 3.400 3.400 122,000 414,800 3.4000 0.705 0.705 0.710 0.705 0.705 588,466 0.7049 -0.73%
1994-10-18 0 3.425 3.400 3.425 3.425 3.450 170,000 584,250 3.4368 0.710 0.705 0.710 0.710 0.715 819,994 0.7125 -1.44%
1994-10-17 0 3.475 3.475 3.500 3.475 3.500 174,400 608,480 3.4890 0.720 0.720 0.726 0.720 0.726 841,217 0.7233 -0.71%
1994-10-14 0 3.500 3.425 3.525 3.500 3.550 151,000 530,900 3.5159 0.726 0.710 0.731 0.726 0.736 728,347 0.7289 -1.41%
1994-10-12 0 3.550 3.525 3.550 3.500 3.550 329,800 1,163,210 3.5270 0.736 0.731 0.736 0.726 0.736 1,590,788 0.7312 1.43%
1994-10-11 0 3.500 3.500 3.525 3.500 3.550 261,000 919,975 3.5248 0.726 0.726 0.731 0.726 0.736 1,258,931 0.7308 -0.71%
1994-10-10 0 3.525 3.500 3.525 3.500 3.575 357,200 1,269,410 3.5538 0.731 0.726 0.731 0.726 0.741 1,722,951 0.7368 -1.40%
1994-10-07 0 3.575 3.575 3.600 3.550 3.600 736,800 2,630,830 3.5706 0.741 0.741 0.746 0.736 0.746 3,553,949 0.7403 0.00%
1994-10-06 0 3.575 3.575 3.600 3.575 3.725 1,232,600 4,438,595 3.6010 0.741 0.741 0.746 0.741 0.772 5,945,436 0.7466 -0.69%
1994-10-05 0 3.600 3.575 3.600 3.525 3.700 1,494,200 5,323,900 3.5630 0.746 0.741 0.746 0.731 0.767 7,207,262 0.7387 0.00%
1994-10-04 0 3.600 3.500 3.600 3.350 3.600 463,000 1,609,275 3.4758 0.746 0.726 0.746 0.695 0.746 2,233,277 0.7206 8.27%
1994-10-03 0 3.325 3.325 3.400 3.325 3.325 108,400 360,370 3.3244 0.689 0.689 0.705 0.689 0.689 522,867 0.6892 0.76%
1994-09-30 0 3.300 3.280 3.300 3.200 3.450 130,000 432,040 3.3234 0.684 0.680 0.684 0.663 0.715 627,054 0.6890 -5.44%
1994-09-29 0 3.490 3.360 3.490 3.360 3.520 466,400 1,612,820 3.4580 0.724 0.697 0.724 0.697 0.730 2,249,677 0.7169 4.80%
1994-09-28 0 3.330 3.310 - 3.310 3.330 149,000 493,380 3.3113 0.690 0.686 - 0.686 0.690 718,700 0.6865 0.60%
1994-09-27 0 3.310 3.310 - 3.310 3.310 194,000 642,140 3.3100 0.686 0.686 - 0.686 0.686 935,757 0.6862 0.00%
1994-09-26 0 3.310 3.310 - 3.310 3.310 185,000 612,190 3.3091 0.686 0.686 - 0.686 0.686 892,346 0.6860 0.00%
1994-09-23 0 3.310 3.310 3.330 3.310 3.320 196,000 649,760 3.3151 0.686 0.686 0.690 0.686 0.688 945,404 0.6873 -0.60%
1994-09-22 0 3.330 3.330 3.340 3.330 3.340 120,000 400,140 3.3345 0.690 0.690 0.692 0.690 0.692 578,819 0.6913 -0.89%
1994-09-20 0 3.360 3.360 3.380 3.360 3.370 256,800 863,800 3.3637 0.697 0.697 0.701 0.697 0.699 1,238,673 0.6974 0.00%
1994-09-19 0 3.360 3.360 3.370 3.340 3.370 313,000 1,051,180 3.3584 0.697 0.697 0.699 0.692 0.699 1,509,753 0.6963 -0.30%
1994-09-16 0 3.370 3.360 3.390 3.360 3.370 420,280 1,414,056 3.3646 0.699 0.697 0.703 0.697 0.699 2,027,217 0.6975 0.00%
1994-09-15 0 3.370 3.370 3.390 3.340 3.370 666,000 2,239,400 3.3625 0.699 0.699 0.703 0.692 0.699 3,212,446 0.6971 0.30%
1994-09-14 0 3.360 3.340 3.380 3.270 3.360 638,000 2,128,860 3.3368 0.697 0.692 0.701 0.678 0.697 3,077,388 0.6918 3.07%
1994-09-13 0 3.260 3.260 - 3.240 3.240 22,000 71,280 3.2400 0.676 0.676 - 0.672 0.672 106,117 0.6717 0.62%
1994-09-12 0 3.320 3.320 3.400 3.320 3.340 166,600 553,730 3.3237 0.672 0.672 0.688 0.672 0.676 823,436 0.6725 -1.78%
1994-09-09 0 3.380 3.380 3.400 3.380 3.440 976,670 3,322,871 3.4022 0.684 0.684 0.688 0.684 0.696 4,827,280 0.6884 -0.59%
1994-09-08 0 3.400 3.400 3.410 3.390 3.400 710,600 2,414,600 3.3980 0.688 0.688 0.690 0.686 0.688 3,512,205 0.6875 0.00%
1994-09-07 0 3.400 3.380 3.430 3.400 3.440 834,450 2,857,725 3.4247 0.688 0.684 0.694 0.688 0.696 4,124,345 0.6929 -1.45%
1994-09-06 0 3.450 3.430 3.450 3.400 3.460 535,600 1,839,040 3.4336 0.698 0.694 0.698 0.688 0.700 2,647,252 0.6947 1.47%
1994-09-05 0 3.400 3.400 3.430 3.350 3.420 1,033,600 3,494,520 3.3809 0.688 0.688 0.694 0.678 0.692 5,108,662 0.6840 0.59%
1994-09-02 0 3.380 3.330 3.380 3.160 3.380 544,160 1,775,984 3.2637 0.684 0.674 0.684 0.639 0.684 2,689,560 0.6603 9.74%
1994-09-01 0 3.080 3.080 3.100 3.080 3.100 141,000 436,060 3.0926 0.623 0.623 0.627 0.623 0.627 696,905 0.6257 -0.96%
1994-08-31 0 3.110 3.110 3.120 3.070 3.110 248,400 769,980 3.0998 0.629 0.629 0.631 0.621 0.629 1,227,740 0.6272 0.65%
1994-08-30 0 3.090 3.070 3.090 3.070 3.090 209,600 646,690 3.0854 0.625 0.621 0.625 0.621 0.625 1,035,967 0.6242 1.31%
1994-08-26 0 3.050 3.050 3.090 3.050 3.050 120,000 366,000 3.0500 0.617 0.617 0.625 0.617 0.617 593,111 0.6171 0.00%
1994-08-25 0 3.050 3.050 3.080 3.050 3.050 130,000 396,500 3.0500 0.617 0.617 0.623 0.617 0.617 642,537 0.6171 0.00%
1994-08-24 0 3.050 3.050 - 3.000 3.050 18,400 55,840 3.0348 0.617 0.617 - 0.607 0.617 90,944 0.6140 1.67%
1994-08-23 0 3.000 2.980 3.100 3.000 3.000 150,000 450,000 3.0000 0.607 0.603 0.627 0.607 0.607 741,389 0.6070 -0.99%
1994-08-22 0 3.030 - - 3.030 3.030 100,000 303,000 3.0300 0.613 - - 0.613 0.613 494,259 0.6130 2.71%
1994-08-19 0 2.950 2.950 - 2.950 2.950 26,200 77,260 2.9489 0.597 0.597 - 0.597 0.597 129,496 0.5966 0.00%
1994-08-18 0 2.950 - 2.980 2.950 2.980 32,000 94,460 2.9519 0.597 - 0.603 0.597 0.603 158,163 0.5972 -0.34%
1994-08-17 0 2.960 2.940 3.050 - - 0 0 - 0.599 0.595 0.617 - - 0 - 0.00%
1994-08-16 0 2.960 2.960 - 2.960 2.960 26,000 76,960 2.9600 0.599 0.599 - 0.599 0.599 128,507 0.5989 -1.33%
1994-08-15 0 3.000 - - 3.000 3.000 4,400 13,140 2.9864 0.607 - - 0.607 0.607 21,747 0.6042 -3.23%
1994-08-12 0 3.100 - 3.100 3.100 3.100 10,000 31,000 3.1000 0.627 - 0.627 0.627 0.627 49,426 0.6272 -2.21%
1994-08-11 0 3.170 3.060 - - - 0 0 - 0.641 0.619 - - - 0 - 0.00%
1994-08-10 0 3.170 3.060 - - - 0 0 - 0.641 0.619 - - - 0 - 0.00%
1994-08-09 0 3.170 - 3.190 3.170 3.200 50,000 159,400 3.1880 0.641 - 0.645 0.641 0.647 247,130 0.6450 -0.94%
1994-08-08 0 3.200 3.200 3.220 3.200 3.200 33,200 106,020 3.1934 0.647 0.647 0.651 0.647 0.647 164,094 0.6461 -0.62%
1994-08-05 0 3.220 3.190 3.220 - - 0 0 - 0.651 0.645 0.651 - - 0 - 0.00%
1994-08-04 0 3.220 - 3.230 3.220 3.220 50,000 161,000 3.2200 0.651 - 0.654 0.651 0.651 247,130 0.6515 0.00%
1994-08-03 0 3.220 3.200 3.220 - - 0 0 - 0.651 0.647 0.651 - - 0 - 0.00%
1994-08-02 0 3.220 3.200 3.220 3.230 3.230 100,000 323,000 3.2300 0.651 0.647 0.651 0.654 0.654 494,259 0.6535 -0.31%
1994-08-01 0 3.230 3.200 3.250 3.230 3.230 60,000 193,800 3.2300 0.654 0.647 0.658 0.654 0.654 296,555 0.6535 0.31%
1994-07-29 0 3.220 3.220 3.250 3.220 3.240 47,600 153,680 3.2286 0.651 0.651 0.658 0.651 0.656 235,267 0.6532 -0.92%
1994-07-28 0 3.250 - 3.270 3.250 3.250 147,400 478,840 3.2486 0.658 - 0.662 0.658 0.658 728,538 0.6573 0.00%
1994-07-27 0 3.250 3.250 3.270 3.250 3.260 120,600 392,560 3.2551 0.658 0.658 0.662 0.658 0.660 596,076 0.6586 0.31%
1994-07-26 0 3.240 3.240 3.260 3.240 3.260 107,000 348,180 3.2540 0.656 0.656 0.660 0.656 0.660 528,857 0.6584 -0.61%
1994-07-25 0 3.260 3.210 3.290 3.250 3.270 103,400 336,950 3.2587 0.660 0.649 0.666 0.658 0.662 511,064 0.6593 1.87%
1994-07-22 0 3.200 3.160 3.200 3.200 3.200 30,400 97,200 3.1974 0.647 0.639 0.647 0.647 0.647 150,255 0.6469 -1.23%
1994-07-21 0 3.240 3.200 3.240 3.160 3.240 18,000 57,680 3.2044 0.656 0.647 0.656 0.639 0.656 88,967 0.6483 2.86%
1994-07-20 0 3.150 3.150 3.270 3.150 3.230 72,640 233,840 3.2192 0.637 0.637 0.662 0.637 0.654 359,030 0.6513 0.00%
1994-07-19 0 3.150 3.150 3.190 3.050 3.150 86,400 269,150 3.1152 0.637 0.637 0.645 0.617 0.637 427,040 0.6303 1.61%
1994-07-18 0 3.100 3.100 - 3.050 3.050 39,400 119,960 3.0447 0.627 0.627 - 0.617 0.617 194,738 0.6160 1.64%
1994-07-15 0 3.050 3.050 3.090 3.000 3.050 86,000 259,100 3.0128 0.617 0.617 0.625 0.607 0.617 425,063 0.6096 1.67%
1994-07-14 0 3.000 2.990 3.030 3.000 3.000 117,800 353,130 2.9977 0.607 0.605 0.613 0.607 0.607 582,237 0.6065 1.01%
1994-07-13 0 2.970 2.970 3.000 2.940 2.940 19,800 57,915 2.9250 0.601 0.601 0.607 0.595 0.595 97,863 0.5918 0.68%
1994-07-12 0 2.950 2.950 3.000 2.950 2.950 20,000 59,000 2.9500 0.597 0.597 0.607 0.597 0.597 98,852 0.5969 1.72%
1994-07-11 0 2.900 2.870 - 2.850 2.900 144,000 412,280 2.8631 0.587 0.581 - 0.577 0.587 711,733 0.5793 1.75%
1994-07-08 0 2.850 2.830 2.880 2.850 2.850 146,200 416,640 2.8498 0.577 0.573 0.583 0.577 0.577 722,607 0.5766 0.71%
1994-07-07 0 2.830 2.830 2.850 2.830 2.830 54,000 152,820 2.8300 0.573 0.573 0.577 0.573 0.573 266,900 0.5726 -0.70%
1994-07-06 0 2.850 2.850 2.880 2.840 2.860 36,000 102,560 2.8489 0.577 0.577 0.583 0.575 0.579 177,933 0.5764 0.00%
1994-07-05 0 2.850 2.840 2.860 2.840 2.850 56,800 161,320 2.8401 0.577 0.575 0.579 0.575 0.577 280,739 0.5746 0.00%
1994-07-04 0 2.850 2.800 2.850 2.850 2.850 10,000 28,500 2.8500 0.577 0.567 0.577 0.577 0.577 49,426 0.5766 -0.70%
1994-07-01 0 2.870 2.860 2.900 2.870 2.900 101,000 290,445 2.8757 0.581 0.579 0.587 0.581 0.587 499,202 0.5818 -1.88%
1994-06-30 0 2.925 2.925 2.950 2.925 2.950 185,280 544,352 2.9380 0.592 0.592 0.597 0.592 0.597 915,763 0.5944 0.00%
1994-06-29 0 2.925 2.900 2.950 2.925 2.925 86,200 252,105 2.9247 0.592 0.587 0.597 0.592 0.592 426,051 0.5917 -1.68%
1994-06-28 0 2.975 2.925 2.975 2.950 2.975 316,000 938,550 2.9701 0.602 0.592 0.602 0.597 0.602 1,561,859 0.6009 2.59%
1994-06-27 0 2.900 2.875 3.025 2.900 2.900 88,000 255,200 2.9000 0.587 0.582 0.612 0.587 0.587 434,948 0.5867 -1.69%
1994-06-24 0 2.950 - 2.950 2.950 2.950 20,000 59,000 2.9500 0.597 - 0.597 0.597 0.597 98,852 0.5969 -1.67%
1994-06-23 0 3.000 3.000 3.050 3.000 3.000 12,000 36,000 3.0000 0.607 0.607 0.617 0.607 0.607 59,311 0.6070 -1.64%
1994-06-22 0 3.050 3.025 - 3.050 3.050 21,520 65,408 3.0394 0.617 0.612 - 0.617 0.617 106,365 0.6149 -1.61%
1994-06-21 0 3.100 3.000 - - - 0 0 - 0.627 0.607 - - - 0 - 0.00%
1994-06-20 0 3.100 - - - - 0 0 - 0.627 - - - - 0 - 0.00%
1994-06-17 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 0.627 0.627 0.647 0.627 0.627 49,426 0.6272 -3.13%
1994-06-16 0 3.200 - 3.250 - - 1,320 3,993 3.0250 0.647 - 0.658 - - 6,524 0.6120 0.00%
1994-06-15 0 3.200 3.150 - - - 0 0 - 0.647 0.637 - - - 0 - 0.00%
1994-06-10 0 3.200 - 3.325 3.200 3.200 10,000 32,000 3.2000 0.647 - 0.673 0.647 0.647 49,426 0.6474 -0.78%
1994-06-09 0 3.225 3.200 - 3.225 3.250 26,400 85,570 3.2413 0.652 0.647 - 0.652 0.658 130,484 0.6558 -0.77%
1994-06-08 0 3.250 3.200 3.275 3.250 3.250 203,000 659,550 3.2490 0.658 0.647 0.663 0.658 0.658 1,003,346 0.6574 0.00%
1994-06-07 0 3.250 3.225 3.250 3.225 3.275 158,000 512,950 3.2465 0.658 0.652 0.658 0.652 0.663 780,929 0.6568 -0.76%
1994-06-06 0 3.275 3.250 3.300 3.225 3.275 67,000 216,350 3.2291 0.663 0.658 0.668 0.652 0.663 331,154 0.6533 2.34%
1994-06-03 0 3.200 3.200 3.325 3.200 3.200 54,000 172,800 3.2000 0.647 0.647 0.673 0.647 0.647 266,900 0.6474 -2.29%
1994-06-02 0 3.275 3.175 3.275 - - 0 0 - 0.663 0.642 0.663 - - 0 - -0.76%
1994-06-01 0 3.300 3.200 3.300 - - 0 0 - 0.668 0.647 0.668 - - 0 - 0.00%
1994-05-31 0 3.300 3.225 3.400 3.300 3.300 20,000 66,000 3.3000 0.668 0.652 0.688 0.668 0.668 98,852 0.6677 0.00%
1994-05-30 0 3.300 3.200 3.400 3.300 3.300 10,000 33,000 3.3000 0.668 0.647 0.688 0.668 0.668 49,426 0.6677 0.00%
1994-05-27 0 3.300 3.275 3.325 3.275 3.325 910,000 3,001,100 3.2979 0.668 0.663 0.673 0.663 0.673 4,497,757 0.6672 -1.49%
1994-05-26 0 3.350 3.300 3.350 3.300 3.375 548,800 1,835,770 3.3451 0.678 0.668 0.678 0.668 0.683 2,712,494 0.6768 0.00%
1994-05-25 0 3.350 3.325 3.350 3.300 3.350 548,320 1,825,816 3.3298 0.678 0.673 0.678 0.668 0.678 2,710,121 0.6737 1.52%
1994-05-24 0 3.300 3.275 3.300 3.300 3.300 42,760 140,694 3.2903 0.668 0.663 0.668 0.668 0.668 211,345 0.6657 -1.49%
1994-05-23 0 3.350 3.325 3.350 3.325 3.375 574,000 1,922,650 3.3496 0.678 0.673 0.678 0.673 0.683 2,837,047 0.6777 0.75%
1994-05-20 0 3.325 3.300 3.325 3.325 3.325 100,000 332,500 3.3250 0.673 0.668 0.673 0.673 0.673 494,259 0.6727 0.00%
1994-05-19 0 3.325 3.300 3.325 3.325 3.350 234,800 781,515 3.3284 0.673 0.668 0.673 0.673 0.678 1,160,520 0.6734 -1.48%
1994-05-18 0 3.375 3.350 3.375 3.375 3.375 280,000 940,000 3.3571 0.683 0.678 0.683 0.683 0.683 1,383,925 0.6792 0.75%
1994-05-17 0 3.350 3.350 3.425 3.350 3.425 602,800 2,041,275 3.3863 0.678 0.678 0.693 0.678 0.693 2,979,394 0.6851 -2.19%
1994-05-16 0 3.425 3.425 3.450 3.375 3.425 655,800 2,230,725 3.4015 0.693 0.693 0.698 0.683 0.693 3,241,351 0.6882 3.01%
1994-05-13 0 3.325 3.300 3.350 3.200 3.350 494,000 1,632,800 3.3053 0.673 0.668 0.678 0.647 0.678 2,441,640 0.6687 3.91%
1994-05-12 0 3.200 3.200 3.225 3.200 3.200 207,200 662,860 3.1991 0.647 0.647 0.652 0.647 0.647 1,024,105 0.6473 0.00%
1994-05-11 0 3.200 3.175 3.225 3.150 3.200 428,000 1,362,450 3.1833 0.647 0.642 0.652 0.637 0.647 2,115,429 0.6441 0.00%
1994-05-10 0 3.200 3.125 3.200 3.000 3.200 427,000 1,320,250 3.0919 0.647 0.632 0.647 0.607 0.647 2,110,486 0.6256 3.23%
1994-05-09 0 3.100 3.075 3.100 2.925 3.175 867,400 2,656,815 3.0630 0.627 0.622 0.627 0.592 0.642 4,287,203 0.6197 7.83%
1994-05-06 0 2.875 2.875 - 2.975 2.975 12,000 35,700 2.9750 0.582 0.582 - 0.602 0.602 59,311 0.6019 0.88%
1994-05-05 0 2.850 2.825 2.875 2.800 2.850 104,000 295,200 2.8385 0.577 0.572 0.582 0.567 0.577 514,029 0.5743 0.88%
1994-05-04 0 2.825 2.825 2.925 2.825 2.925 226,000 655,300 2.8996 0.572 0.572 0.592 0.572 0.592 1,117,025 0.5866 -4.24%
1994-05-03 0 2.950 2.950 2.975 2.950 2.975 138,000 408,350 2.9591 0.597 0.597 0.602 0.597 0.602 682,078 0.5987 -1.67%
1994-05-02 0 3.000 2.950 - 3.000 3.000 200,000 600,000 3.0000 0.607 0.597 - 0.607 0.607 988,518 0.6070 -0.83%
1994-04-29 0 3.025 3.000 3.175 3.000 3.050 168,200 507,670 3.0183 0.612 0.607 0.642 0.607 0.617 831,344 0.6107 0.00%
1994-04-28 0 3.025 3.025 3.050 3.025 3.075 350,200 1,072,430 3.0623 0.612 0.612 0.617 0.612 0.622 1,730,895 0.6196 -2.42%
1994-04-27 0 3.100 3.075 3.100 3.100 3.200 456,000 1,427,700 3.1309 0.627 0.622 0.627 0.627 0.647 2,253,821 0.6335 -3.13%
1994-04-26 0 3.200 3.100 3.200 3.150 3.200 20,000 62,850 3.1425 0.647 0.627 0.647 0.637 0.647 98,852 0.6358 0.79%
1994-04-25 0 3.175 3.150 3.225 3.175 3.175 7,440 23,480 3.1559 0.642 0.637 0.652 0.642 0.642 36,773 0.6385 -2.31%
1994-04-22 0 3.250 3.250 3.275 3.250 3.250 3,400 10,805 3.1779 0.658 0.658 0.663 0.658 0.658 16,805 0.6430 0.00%
1994-04-21 0 3.250 3.250 3.275 3.250 3.300 197,400 646,385 3.2745 0.658 0.658 0.663 0.658 0.668 975,667 0.6625 -1.52%
1994-04-20 0 3.300 3.275 3.300 3.300 3.300 210,000 693,000 3.3000 0.668 0.663 0.668 0.668 0.668 1,037,944 0.6677 -1.49%
1994-04-19 0 3.350 3.325 3.350 3.325 3.350 320,800 1,073,310 3.3457 0.678 0.673 0.678 0.673 0.678 1,585,583 0.6769 -1.47%
1994-04-18 0 3.400 3.400 3.425 3.400 3.425 654,600 2,230,250 3.4070 0.688 0.688 0.693 0.688 0.693 3,235,420 0.6893 -0.73%
1994-04-15 0 3.425 3.425 3.450 3.425 3.450 785,000 2,701,750 3.4417 0.693 0.693 0.698 0.693 0.698 3,879,934 0.6963 -0.72%
1994-04-14 0 3.450 3.450 3.475 3.450 3.475 384,000 1,327,500 3.4570 0.698 0.698 0.703 0.698 0.703 1,897,955 0.6994 -0.72%
1994-04-13 0 3.475 3.475 3.500 3.450 3.500 369,000 1,284,600 3.4813 0.703 0.703 0.708 0.698 0.708 1,823,816 0.7043 0.00%
1994-04-12 0 3.475 3.475 3.500 3.450 3.500 462,680 1,617,551 3.4960 0.703 0.703 0.708 0.698 0.708 2,286,838 0.7073 -1.42%
1994-04-11 0 3.525 3.500 3.525 3.475 3.525 800,000 2,798,550 3.4982 0.713 0.708 0.713 0.703 0.713 3,954,073 0.7078 1.44%
1994-04-08 0 3.475 3.475 3.600 3.475 3.500 272,400 951,295 3.4923 0.703 0.703 0.728 0.703 0.708 1,346,362 0.7066 -0.71%
1994-04-07 0 3.500 3.500 3.525 3.500 3.550 1,230,000 4,335,250 3.5246 0.708 0.708 0.713 0.708 0.718 6,079,386 0.7131 -0.71%
1994-04-06 0 3.525 3.500 3.550 3.500 3.550 336,800 1,188,530 3.5289 0.713 0.708 0.718 0.708 0.718 1,664,665 0.7140 3.68%
1994-03-31 0 3.400 3.400 3.425 3.375 3.425 2,051,840 6,981,898 3.4027 0.688 0.688 0.693 0.683 0.693 10,141,405 0.6885 -1.45%
1994-03-30 0 3.450 3.450 3.475 3.425 3.450 1,262,400 4,350,970 3.4466 0.698 0.698 0.703 0.693 0.698 6,239,526 0.6973 -0.72%
1994-03-29 0 3.475 3.475 3.500 3.450 3.525 971,200 3,384,625 3.4850 0.703 0.703 0.708 0.698 0.713 4,800,244 0.7051 -0.71%
1994-03-28 0 3.500 3.500 3.525 3.500 3.550 667,760 2,343,426 3.5094 0.708 0.708 0.713 0.708 0.718 3,300,464 0.7100 -0.71%
1994-03-25 0 3.525 3.525 3.550 3.500 3.550 676,000 2,387,650 3.5320 0.713 0.713 0.718 0.708 0.718 3,341,191 0.7146 -1.40%
1994-03-24 0 3.575 3.525 3.600 3.500 3.575 606,000 2,149,650 3.5473 0.723 0.713 0.728 0.708 0.723 2,995,210 0.7177 0.70%
1994-03-23 0 3.550 3.550 3.575 3.500 3.575 1,296,000 4,590,000 3.5417 0.718 0.718 0.723 0.708 0.723 6,405,597 0.7166 -1.39%
1994-03-22 0 3.600 3.500 3.600 3.400 3.600 1,880,000 6,493,850 3.4542 0.728 0.708 0.728 0.688 0.728 9,292,070 0.6989 3.60%
1994-03-21 0 3.475 3.450 3.475 3.500 3.600 698,000 2,486,550 3.5624 0.703 0.698 0.703 0.708 0.728 3,449,928 0.7208 -2.11%
1994-03-18 0 3.550 3.500 3.600 3.550 3.750 1,558,000 5,707,850 3.6636 0.718 0.708 0.728 0.718 0.759 7,700,556 0.7412 -5.33%
1994-03-17 0 3.750 3.750 3.775 3.700 3.825 1,858,400 7,012,200 3.7732 0.759 0.759 0.764 0.749 0.774 9,185,310 0.7634 -1.96%
1994-03-16 0 3.825 3.800 3.850 3.825 3.875 1,460,000 5,621,500 3.8503 0.774 0.769 0.779 0.774 0.784 7,216,182 0.7790 -1.92%
1994-03-15 0 3.900 3.875 3.925 3.850 3.950 3,960,000 15,409,150 3.8912 0.789 0.784 0.794 0.779 0.799 19,572,659 0.7873 1.30%
1994-03-14 0 3.850 3.825 3.875 3.800 3.875 2,358,000 9,042,300 3.8347 0.779 0.774 0.784 0.769 0.784 11,654,629 0.7759 -1.28%
1994-03-11 0 3.900 3.900 3.925 3.800 3.925 2,335,600 9,070,600 3.8836 0.789 0.789 0.794 0.769 0.794 11,543,915 0.7857 0.65%
1994-03-10 0 3.875 3.875 3.900 3.400 3.875 3,678,000 13,818,250 3.7570 0.784 0.784 0.789 0.688 0.784 18,178,848 0.7601 15.69%
1994-03-09 0 4.050 4.050 4.075 3.950 4.075 2,369,200 9,535,590 4.0248 0.678 0.678 0.682 0.661 0.682 14,159,154 0.6735 1.89%
1994-03-08 0 3.975 3.975 4.000 3.950 4.000 2,108,800 8,374,090 3.9710 0.665 0.665 0.669 0.661 0.669 12,602,914 0.6645 -0.63%
1994-03-07 0 4.000 4.000 4.025 4.000 4.025 1,199,600 4,814,810 4.0137 0.669 0.669 0.673 0.669 0.673 7,169,222 0.6716 0.00%
1994-03-04 0 4.000 4.000 4.025 3.925 4.025 2,482,400 9,924,530 3.9980 0.669 0.669 0.673 0.657 0.673 14,835,676 0.6690 1.91%
1994-03-03 0 3.925 3.900 3.950 3.925 3.950 1,164,000 4,592,550 3.9455 0.657 0.653 0.661 0.657 0.661 6,956,464 0.6602 -0.63%
1994-03-02 0 3.950 3.950 3.975 3.900 3.975 1,292,000 5,100,150 3.9475 0.661 0.661 0.665 0.653 0.665 7,721,436 0.6605 -0.63%
1994-03-01 0 3.975 3.975 4.000 3.975 4.000 1,024,000 4,082,650 3.9870 0.665 0.665 0.669 0.665 0.669 6,119,776 0.6671 -1.24%
1994-02-28 0 4.025 4.000 4.050 3.950 4.025 2,240,000 8,929,950 3.9866 0.673 0.669 0.678 0.661 0.673 13,387,010 0.6671 2.55%
1994-02-25 0 3.925 3.925 3.950 3.700 3.950 3,250,400 12,704,130 3.9085 0.657 0.657 0.661 0.619 0.661 19,425,508 0.6540 0.64%
1994-02-24 0 3.900 3.875 3.900 3.875 4.000 938,000 3,671,650 3.9143 0.653 0.648 0.653 0.648 0.669 5,605,811 0.6550 -3.11%
1994-02-23 0 4.025 4.000 4.050 3.950 4.050 2,058,000 8,263,350 4.0152 0.673 0.669 0.678 0.661 0.678 12,299,316 0.6719 0.63%
1994-02-22 0 4.000 3.975 4.000 3.825 4.000 2,820,000 11,063,550 3.9232 0.669 0.665 0.669 0.640 0.669 16,853,290 0.6565 2.56%
1994-02-21 0 3.900 3.900 3.950 3.900 4.100 1,862,000 7,450,150 4.0012 0.653 0.653 0.661 0.653 0.686 11,127,952 0.6695 -3.11%
1994-02-18 0 4.025 4.025 4.050 3.850 4.050 2,510,000 9,894,800 3.9422 0.673 0.673 0.678 0.644 0.678 15,000,623 0.6596 2.55%
1994-02-17 0 3.925 3.925 3.950 3.875 4.000 1,174,800 4,606,860 3.9214 0.657 0.657 0.661 0.648 0.669 7,021,009 0.6562 0.64%
1994-02-16 0 3.900 3.900 4.000 3.875 4.075 3,006,000 12,104,500 4.0268 0.653 0.653 0.669 0.648 0.682 17,964,890 0.6738 -3.70%
1994-02-15 0 4.050 4.025 4.075 3.900 4.125 5,260,400 21,054,730 4.0025 0.678 0.673 0.682 0.653 0.690 31,437,959 0.6697 1.25%
1994-02-14 0 4.000 4.000 4.025 3.525 4.025 8,022,800 30,443,530 3.7946 0.669 0.669 0.673 0.590 0.673 47,947,011 0.6349 14.29%
1994-02-09 0 3.500 3.475 3.500 3.500 3.650 1,833,600 6,589,440 3.5937 0.586 0.581 0.586 0.586 0.611 10,958,224 0.6013 -4.11%
1994-02-08 0 3.650 3.625 3.650 3.575 3.675 6,814,400 24,842,570 3.6456 0.611 0.607 0.611 0.598 0.615 40,725,198 0.6100 1.39%
1994-02-07 0 3.600 3.600 3.625 3.450 3.625 7,956,000 28,467,650 3.5781 0.602 0.602 0.607 0.577 0.607 47,547,792 0.5987 2.86%
1994-02-04 0 3.500 3.525 3.600 3.450 3.600 1,220,800 4,278,230 3.5044 0.586 0.590 0.602 0.577 0.602 7,295,921 0.5864 -2.78%
1994-02-03 0 3.600 3.575 3.600 3.475 3.650 7,982,000 28,647,290 3.5890 0.602 0.598 0.602 0.581 0.611 47,703,177 0.6005 2.86%
1994-02-02 0 3.500 3.475 3.500 3.450 3.575 6,864,000 24,029,350 3.5008 0.586 0.581 0.586 0.577 0.598 41,021,624 0.5858 2.94%
1994-02-01 0 3.400 3.400 3.450 3.100 3.425 13,624,000 44,783,050 3.2871 0.569 0.569 0.577 0.519 0.573 81,421,709 0.5500 12.40%
1994-01-31 0 3.025 3.000 3.075 3.000 3.150 1,228,000 3,786,900 3.0838 0.506 0.502 0.515 0.502 0.527 7,338,950 0.5160 0.00%
1994-01-28 0 3.025 3.025 3.050 3.000 3.075 1,090,000 3,306,200 3.0332 0.506 0.506 0.510 0.502 0.515 6,514,215 0.5075 -2.42%
1994-01-27 0 3.100 3.075 3.125 3.075 3.175 2,048,000 6,394,100 3.1221 0.519 0.515 0.523 0.515 0.531 12,239,552 0.5224 1.64%
1994-01-26 0 3.050 3.050 3.075 2.975 3.075 2,472,000 7,496,800 3.0327 0.510 0.510 0.515 0.498 0.515 14,773,522 0.5074 2.52%
1994-01-25 0 2.975 2.975 3.000 2.975 3.025 872,000 2,632,750 3.0192 0.498 0.498 0.502 0.498 0.506 5,211,372 0.5052 -0.83%
1994-01-24 0 3.000 3.000 3.025 3.000 3.150 1,243,600 3,837,400 3.0857 0.502 0.502 0.506 0.502 0.527 7,432,181 0.5163 -0.83%
1994-01-21 0 3.025 3.025 3.050 2.950 3.075 1,948,000 5,828,800 2.9922 0.506 0.506 0.510 0.494 0.515 11,641,918 0.5007 2.54%
1994-01-20 0 2.950 2.925 2.975 2.900 2.950 1,824,000 5,370,700 2.9445 0.494 0.489 0.498 0.485 0.494 10,900,851 0.4927 2.61%
1994-01-19 0 2.875 2.850 2.900 2.850 2.925 1,438,000 4,147,700 2.8844 0.481 0.477 0.485 0.477 0.489 8,593,982 0.4826 -1.71%
1994-01-18 0 2.925 2.900 2.950 2.900 3.025 2,992,000 8,859,450 2.9610 0.489 0.485 0.494 0.485 0.506 17,881,221 0.4955 4.46%
1994-01-17 0 2.800 2.775 - 2.625 2.800 2,337,200 6,289,200 2.6909 0.469 0.464 - 0.439 0.469 13,967,911 0.4503 7.69%
1994-01-14 0 2.600 2.600 - 2.500 2.650 1,538,400 3,961,310 2.5750 0.435 0.435 - 0.418 0.443 9,194,007 0.4309 4.00%
1994-01-13 0 2.500 2.500 2.600 2.475 2.600 1,198,000 3,022,150 2.5227 0.418 0.418 0.435 0.414 0.435 7,159,660 0.4221 1.01%
1994-01-12 0 2.475 2.450 2.550 2.450 2.550 140,800 354,080 2.5148 0.414 0.410 0.427 0.410 0.427 841,469 0.4208 -3.88%
1994-01-11 0 2.575 2.575 2.600 2.550 2.600 148,000 380,650 2.5720 0.431 0.431 0.435 0.427 0.435 884,499 0.4304 1.98%
1994-01-10 0 2.525 2.525 2.550 2.525 2.550 40,000 101,500 2.5375 0.422 0.422 0.427 0.422 0.427 239,054 0.4246 -0.98%
1994-01-07 0 2.550 2.550 - 2.450 2.550 226,000 568,500 2.5155 0.427 0.427 - 0.410 0.427 1,350,654 0.4209 -2.86%
1994-01-06 0 2.625 - 2.625 2.625 2.650 124,000 327,300 2.6395 0.439 - 0.439 0.439 0.443 741,067 0.4417 -0.94%
1994-01-05 0 2.650 2.650 2.700 2.625 2.675 180,000 476,750 2.6486 0.443 0.443 0.452 0.439 0.448 1,075,742 0.4432 -2.75%
1994-01-04 0 2.725 2.725 2.750 2.650 2.750 410,000 1,111,050 2.7099 0.456 0.456 0.460 0.443 0.460 2,450,301 0.4534 2.83%
1994-01-03 0 2.650 2.650 2.750 2.600 2.700 608,000 1,587,600 2.6112 0.443 0.443 0.460 0.435 0.452 3,633,617 0.4369

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