TONGDA GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00698  2000-12-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close
Adj
Bid
Adj
Ask
Adj
Low
Adj
High
Adj
Volume
Adj
VWAP
Total
Return
2026-02-16 0 3.800 3.720 3.800 3.700 3.810 79,000 299,530 3.7915 3.800 3.720 3.800 3.700 3.810 79,000 3.7915 0.00%
2026-02-13 0 3.800 3.800 3.880 3.740 3.900 184,400 706,894 3.8335 3.800 3.800 3.880 3.740 3.900 184,400 3.8335 1.33%
2026-02-12 0 3.750 3.750 3.790 3.750 3.830 169,300 639,376 3.7766 3.750 3.750 3.790 3.750 3.830 169,300 3.7766 -2.09%
2026-02-11 0 3.830 3.820 3.830 3.830 3.990 224,600 872,836 3.8862 3.830 3.820 3.830 3.830 3.990 224,600 3.8862 -2.79%
2026-02-10 0 3.940 3.880 3.940 3.630 3.950 1,001,600 3,874,232 3.8680 3.940 3.880 3.940 3.630 3.950 1,001,600 3.8680 6.20%
2026-02-09 0 3.710 3.710 3.740 3.700 3.890 163,900 619,845 3.7818 3.710 3.710 3.740 3.700 3.890 163,900 3.7818 -4.63%
2026-02-06 0 3.890 3.840 3.890 3.750 3.980 1,054,202 4,089,938 3.8797 3.890 3.840 3.890 3.750 3.980 1,054,202 3.8797 6.28%
2026-02-05 0 3.660 3.650 3.660 3.510 3.700 87,005 309,859 3.5614 3.660 3.650 3.660 3.510 3.700 87,005 3.5614 3.98%
2026-02-04 0 3.520 3.510 3.540 3.500 3.540 135,100 474,547 3.5126 3.520 3.510 3.540 3.500 3.540 135,100 3.5126 0.00%
2026-02-03 0 3.520 3.520 3.570 3.500 3.640 141,109 497,692 3.5270 3.520 3.520 3.570 3.500 3.640 141,109 3.5270 -3.30%
2026-02-02 0 3.640 3.530 3.640 3.500 3.710 92,600 338,084 3.6510 3.640 3.530 3.640 3.500 3.710 92,600 3.6510 -2.15%
2026-01-30 0 3.720 3.720 3.760 3.710 3.770 158,509 591,618 3.7324 3.720 3.720 3.760 3.710 3.770 158,509 3.7324 -0.80%
2026-01-29 0 3.750 3.740 3.780 3.730 3.800 49,400 186,632 3.7780 3.750 3.740 3.780 3.730 3.800 49,400 3.7780 -1.06%
2026-01-28 0 3.790 3.750 3.890 3.710 3.870 115,240 434,706 3.7722 3.790 3.750 3.890 3.710 3.870 115,240 3.7722 0.26%
2026-01-27 0 3.780 3.750 3.780 3.700 3.790 90,000 339,656 3.7740 3.780 3.750 3.780 3.700 3.790 90,000 3.7740 0.00%
2026-01-26 0 3.780 3.770 3.780 3.780 3.830 81,400 309,050 3.7967 3.780 3.770 3.780 3.780 3.830 81,400 3.7967 -0.26%
2026-01-23 0 3.790 3.760 3.790 3.760 3.790 30,200 113,856 3.7701 3.790 3.760 3.790 3.760 3.790 30,200 3.7701 -0.26%
2026-01-22 0 3.800 3.790 3.800 3.760 3.900 179,600 685,476 3.8167 3.800 3.790 3.800 3.760 3.900 179,600 3.8167 -0.26%
2026-01-21 0 3.810 3.810 3.850 3.810 3.840 139,488 533,331 3.8235 3.810 3.810 3.850 3.810 3.840 139,488 3.8235 -1.04%
2026-01-20 0 3.850 3.810 3.850 3.830 3.870 28,700 110,237 3.8410 3.850 3.810 3.850 3.830 3.870 28,700 3.8410 -0.77%
2026-01-19 0 3.880 3.820 3.890 3.810 3.880 15,600 59,998 3.8460 3.880 3.820 3.890 3.810 3.880 15,600 3.8460 -0.51%
2026-01-16 0 3.900 3.790 3.900 3.790 3.920 100,200 384,252 3.8349 3.900 3.790 3.900 3.790 3.920 100,200 3.8349 0.52%
2026-01-15 0 3.880 3.830 3.880 3.790 3.950 56,100 215,042 3.8332 3.880 3.830 3.880 3.790 3.950 56,100 3.8332 1.31%
2026-01-14 0 3.830 3.790 3.820 3.780 3.930 213,600 816,388 3.8220 3.830 3.790 3.820 3.780 3.930 213,600 3.8220 -1.79%
2026-01-13 0 3.900 3.770 3.950 3.700 3.900 288,343 1,090,345 3.7814 3.900 3.770 3.950 3.700 3.900 288,343 3.7814 3.45%
2026-01-12 0 3.770 3.750 3.770 3.770 3.820 122,600 464,414 3.7880 3.770 3.750 3.770 3.770 3.820 122,600 3.7880 -2.08%
2026-01-09 0 3.850 3.800 3.900 3.780 3.850 42,618 163,463 3.8355 3.850 3.800 3.900 3.780 3.850 42,618 3.8355 -0.52%
2026-01-08 0 3.870 3.830 3.900 3.770 3.870 87,200 332,233 3.8100 3.870 3.830 3.900 3.770 3.870 87,200 3.8100 0.52%
2026-01-07 0 3.850 3.730 3.850 3.700 3.850 278,941 1,050,398 3.7657 3.850 3.730 3.850 3.700 3.850 278,941 3.7657 -1.03%
2026-01-06 0 3.890 3.800 3.900 3.690 4.010 181,400 686,768 3.7859 3.890 3.800 3.900 3.690 4.010 181,400 3.7859 -1.52%
2026-01-05 0 3.950 3.820 3.950 3.700 3.950 187,400 710,628 3.7920 3.950 3.820 3.950 3.700 3.950 187,400 3.7920 -0.50%
2026-01-02 0 3.970 3.870 3.980 3.820 3.970 74,200 286,508 3.8613 3.970 3.870 3.980 3.820 3.970 74,200 3.8613 2.06%
2025-12-31 0 3.890 3.890 3.900 3.810 3.890 23,000 88,410 3.8439 3.890 3.890 3.900 3.810 3.890 23,000 3.8439 -0.77%
2025-12-30 0 3.920 3.920 3.950 3.800 3.980 149,200 578,942 3.8803 3.920 3.920 3.950 3.800 3.980 149,200 3.8803 -2.00%
2025-12-29 0 4.000 3.960 4.030 3.970 4.090 181,937 734,900 4.0393 4.000 3.960 4.030 3.970 4.090 181,937 4.0393 -1.96%
2025-12-24 0 4.080 4.070 4.210 3.930 4.230 1,482,718 6,187,350 4.1730 4.080 4.070 4.210 3.930 4.230 1,482,718 4.1730 -0.49%
2025-12-23 0 4.100 3.950 4.100 3.950 4.100 88,509 352,808 3.9861 4.100 3.950 4.100 3.950 4.100 88,509 3.9861 -0.97%
2025-12-22 0 4.140 4.060 4.150 4.010 4.150 82,100 333,539 4.0626 4.140 4.060 4.150 4.010 4.150 82,100 4.0626 -4.39%
2025-12-19 0 4.330 3.990 4.350 3.950 4.330 134,200 535,568 3.9908 4.330 3.990 4.350 3.950 4.330 134,200 3.9908 6.13%
2025-12-18 0 4.080 3.950 4.080 3.950 4.080 167,309 667,155 3.9876 4.080 3.950 4.080 3.950 4.080 167,309 3.9876 1.75%
2025-12-17 0 4.010 4.010 4.060 4.010 4.140 98,300 397,434 4.0431 4.010 4.010 4.060 4.010 4.140 98,300 4.0431 -3.37%
2025-12-16 0 4.150 4.010 4.150 4.010 4.150 224,911 906,482 4.0304 4.150 4.010 4.150 4.010 4.150 224,911 4.0304 -1.66%
2025-12-15 0 4.220 4.070 4.220 4.030 4.300 217,641 910,163 4.1819 4.220 4.070 4.220 4.030 4.300 217,641 4.1819 -3.87%
2025-12-12 0 4.390 4.120 4.380 4.050 4.390 168,309 693,617 4.1211 4.390 4.120 4.380 4.050 4.390 168,309 4.1211 4.52%
2025-12-11 0 4.200 4.170 4.210 4.100 4.210 122,100 506,419 4.1476 4.200 4.170 4.210 4.100 4.210 122,100 4.1476 -1.18%
2025-12-10 0 4.250 4.250 4.320 4.250 4.300 122,000 518,790 4.2524 4.250 4.250 4.320 4.250 4.300 122,000 4.2524 -3.85%
2025-12-09 0 4.420 4.270 4.420 4.310 4.420 10,200 44,382 4.3512 4.420 4.270 4.420 4.310 4.420 10,200 4.3512 -1.34%
2025-12-08 0 4.480 4.290 4.500 4.160 4.480 160,600 698,318 4.3482 4.480 4.290 4.500 4.160 4.480 160,600 4.3482 -1.32%
2025-12-05 0 4.540 4.430 4.540 4.540 4.540 2,000 9,080 4.5400 4.540 4.430 4.540 4.540 4.540 2,000 4.5400 0.00%
2025-12-04 0 4.540 4.400 4.540 4.400 4.540 15,300 67,710 4.4255 4.540 4.400 4.540 4.400 4.540 15,300 4.4255 0.89%
2025-12-03 0 4.500 4.400 4.500 4.400 4.500 73,600 325,240 4.4190 4.500 4.400 4.500 4.400 4.500 73,600 4.4190 0.00%
2025-12-02 0 4.500 4.430 4.500 4.430 4.520 274,500 1,228,602 4.4758 4.500 4.430 4.500 4.430 4.520 274,500 4.4758 0.00%
2025-12-01 0 4.500 4.500 4.510 4.430 4.550 79,800 359,176 4.5010 4.500 4.500 4.510 4.430 4.550 79,800 4.5010 -0.88%
2025-11-28 0 4.540 4.430 4.550 4.410 4.550 14,600 65,334 4.4749 4.540 4.430 4.550 4.410 4.550 14,600 4.4749 1.57%
2025-11-27 0 4.470 4.410 4.470 4.420 4.480 15,000 66,740 4.4493 4.470 4.410 4.470 4.420 4.480 15,000 4.4493 -1.32%
2025-11-26 0 4.530 4.470 4.600 4.430 4.530 35,347 158,141 4.4740 4.530 4.470 4.600 4.430 4.530 35,347 4.4740 -0.44%
2025-11-25 0 4.550 4.450 4.550 4.440 4.600 120,601 542,816 4.5009 4.550 4.450 4.550 4.440 4.600 120,601 4.5009 0.00%
2025-11-24 0 4.550 4.500 4.550 4.500 4.580 6,600 29,780 4.5121 4.550 4.500 4.550 4.500 4.580 6,600 4.5121 0.44%
2025-11-21 0 4.530 4.500 4.530 4.400 4.540 138,600 622,812 4.4936 4.530 4.500 4.530 4.400 4.540 138,600 4.4936 2.72%
2025-11-20 0 4.410 4.410 4.480 4.400 4.440 45,600 200,908 4.4059 4.410 4.410 4.480 4.400 4.440 45,600 4.4059 -0.23%
2025-11-19 0 4.420 4.420 4.440 4.420 4.500 115,500 511,638 4.4298 4.420 4.420 4.440 4.420 4.500 115,500 4.4298 -3.70%
2025-11-18 0 4.590 4.460 4.600 4.470 4.590 2,800 12,572 4.4900 4.590 4.460 4.600 4.470 4.590 2,800 4.4900 -0.22%
2025-11-17 0 4.600 4.460 4.470 4.450 4.610 723,641 3,269,807 4.5185 4.600 4.460 4.470 4.450 4.610 723,641 4.5185 0.22%
2025-11-14 0 4.590 4.590 4.600 4.450 4.590 159,800 716,876 4.4861 4.590 4.590 4.600 4.450 4.590 159,800 4.4861 1.32%
2025-11-13 0 4.530 4.530 4.550 4.470 4.550 65,800 295,320 4.4881 4.530 4.530 4.550 4.470 4.550 65,800 4.4881 0.67%
2025-11-12 0 4.500 4.500 4.520 4.490 4.510 32,447 145,720 4.4910 4.500 4.500 4.520 4.490 4.510 32,447 4.4910 -2.17%
2025-11-11 0 4.600 4.590 4.600 4.460 4.600 116,500 530,063 4.5499 4.600 4.590 4.600 4.460 4.600 116,500 4.5499 0.22%
2025-11-10 0 4.590 4.480 4.590 4.430 4.590 61,509 275,913 4.4857 4.590 4.480 4.590 4.430 4.590 61,509 4.4857 2.00%
2025-11-07 0 4.500 4.460 4.500 4.500 4.600 149,794 678,984 4.5328 4.500 4.460 4.500 4.500 4.600 149,794 4.5328 -3.02%
2025-11-06 0 4.640 4.530 4.640 4.520 4.640 51,100 232,845 4.5567 4.640 4.530 4.640 4.520 4.640 51,100 4.5567 0.00%
2025-11-05 0 4.640 4.540 4.690 4.510 4.690 26,857 122,598 4.5648 4.640 4.540 4.690 4.510 4.690 26,857 4.5648 -1.07%
2025-11-04 0 4.690 4.570 4.700 4.550 4.690 23,200 106,482 4.5897 4.690 4.570 4.700 4.550 4.690 23,200 4.5897 -0.64%
2025-11-03 0 4.720 4.640 4.720 4.500 4.750 442,600 2,012,550 4.5471 4.720 4.640 4.720 4.500 4.750 442,600 4.5471 2.39%
2025-10-31 0 4.610 4.550 4.750 4.550 4.630 77,409 356,558 4.6062 4.610 4.550 4.750 4.550 4.630 77,409 4.6062 -1.91%
2025-10-30 0 4.700 4.590 4.700 4.540 4.700 116,000 536,872 4.6282 4.700 4.590 4.700 4.540 4.700 116,000 4.6282 -1.47%
2025-10-28 0 4.770 4.550 4.770 4.600 4.770 131,800 612,154 4.6446 4.770 4.550 4.770 4.600 4.770 131,800 4.6446 0.63%
2025-10-27 0 4.740 4.600 4.740 4.500 4.850 190,918 876,300 4.5899 4.740 4.600 4.740 4.500 4.850 190,918 4.5899 0.00%
2025-10-24 0 4.740 4.660 4.750 4.650 4.760 160,100 746,930 4.6654 4.740 4.660 4.750 4.650 4.760 160,100 4.6654 0.85%
2025-10-23 0 4.700 4.700 4.750 4.690 4.770 89,200 421,954 4.7304 4.700 4.700 4.750 4.690 4.770 89,200 4.7304 -2.08%
2025-10-22 0 4.800 4.800 4.920 4.800 5.000 28,400 138,488 4.8763 4.800 4.800 4.920 4.800 5.000 28,400 4.8763 -0.21%
2025-10-21 0 4.810 4.750 4.810 4.740 4.900 54,100 261,253 4.8291 4.810 4.750 4.810 4.740 4.900 54,100 4.8291 -1.64%
2025-10-20 0 4.890 4.750 4.820 4.750 4.890 52,900 253,697 4.7958 4.890 4.750 4.820 4.750 4.890 52,900 4.7958 0.20%
2025-10-17 0 4.880 4.850 4.880 4.810 5.050 63,801 312,832 4.9032 4.880 4.850 4.880 4.810 5.050 63,801 4.9032 -2.40%
2025-10-16 0 5.000 4.990 5.000 4.740 5.100 285,138 1,406,494 4.9327 5.000 4.990 5.000 4.740 5.100 285,138 4.9327 4.38%
2025-10-15 0 4.790 4.700 4.720 4.540 4.980 104,275 490,899 4.7077 4.790 4.700 4.720 4.540 4.980 104,275 4.7077 4.13%
2025-10-14 0 4.600 4.600 4.670 4.500 4.600 364,494 1,645,165 4.5136 4.600 4.600 4.670 4.500 4.600 364,494 4.5136 -2.95%
2025-10-13 0 4.740 4.650 4.740 4.420 4.840 581,688 2,618,378 4.5013 4.740 4.650 4.740 4.420 4.840 581,688 4.5013 -2.27%
2025-10-10 0 0.097 0.095 0.097 0.091 0.098 112,252,992 10,461,939 0.0932 4.850 4.750 4.850 4.550 4.900 2,245,060 4.6600 -3.00%
2025-10-09 0 0.100 0.097 0.100 0.097 0.100 13,751,969 1,357,337 0.0987 5.000 4.850 5.000 4.850 5.000 275,039 4.9351 0.00%
2025-10-08 0 0.100 0.100 0.101 0.097 0.102 16,730,171 1,669,727 0.0998 5.000 5.000 5.050 4.850 5.100 334,603 4.9902 1.01%
2025-10-06 0 0.099 0.098 0.099 0.097 0.100 7,230,000 712,545 0.0986 4.950 4.900 4.950 4.850 5.000 144,600 4.9277 1.02%
2025-10-03 0 0.098 0.098 0.101 0.097 0.104 7,157,350 712,149 0.0995 4.900 4.900 5.050 4.850 5.200 143,147 4.9749 -4.85%
2025-10-02 0 0.103 0.103 0.104 0.094 0.105 24,295,218 2,477,774 0.1020 5.150 5.150 5.200 4.700 5.250 485,904 5.0993 7.29%
2025-09-30 0 0.096 0.096 0.097 0.094 0.097 3,965,940 378,676 0.0955 4.800 4.800 4.850 4.700 4.850 79,319 4.7741 2.13%
2025-09-29 0 0.094 0.094 0.096 0.094 0.098 13,945,000 1,329,580 0.0953 4.700 4.700 4.800 4.700 4.900 278,900 4.7672 -2.08%
2025-09-26 0 0.096 0.096 0.098 0.095 0.100 20,460,000 1,970,060 0.0963 4.800 4.800 4.900 4.750 5.000 409,200 4.8144 0.00%
2025-09-25 0 0.096 0.096 0.097 0.093 0.099 27,678,463 2,622,196 0.0947 4.800 4.800 4.850 4.650 4.950 553,569 4.7369 -3.03%
2025-09-24 0 0.099 0.099 0.100 0.098 0.101 4,170,000 412,310 0.0989 4.950 4.950 5.000 4.900 5.050 83,400 4.9438 0.00%
2025-09-23 0 0.099 0.098 0.099 0.096 0.100 18,114,702 1,776,328 0.0981 4.950 4.900 4.950 4.800 5.000 362,294 4.9030 -1.00%
2025-09-22 0 0.100 0.099 0.100 0.099 0.101 5,940,470 592,056 0.0997 5.000 4.950 5.000 4.950 5.050 118,809 4.9832 1.01%
2025-09-19 0 0.099 0.098 0.099 0.094 0.100 13,590,999 1,340,878 0.0987 4.950 4.900 4.950 4.700 5.000 271,820 4.9330 -1.00%
2025-09-18 0 0.100 0.099 0.100 0.096 0.101 22,047,052 2,179,204 0.0988 5.000 4.950 5.000 4.800 5.050 440,941 4.9422 -0.99%
2025-09-17 0 0.101 0.100 0.101 0.094 0.101 19,450,470 1,928,808 0.0992 5.050 5.000 5.050 4.700 5.050 389,009 4.9583 7.45%
2025-09-16 0 0.094 0.094 0.096 0.094 0.096 7,695,470 725,437 0.0943 4.700 4.700 4.800 4.700 4.800 153,909 4.7134 -1.05%
2025-09-15 0 0.095 0.094 0.095 0.092 0.095 9,748,761 915,434 0.0939 4.750 4.700 4.750 4.600 4.750 194,975 4.6951 0.00%
2025-09-12 0 0.095 0.093 0.095 0.093 0.096 7,587,050 712,907 0.0940 4.750 4.650 4.750 4.650 4.800 151,741 4.6982 -1.04%
2025-09-11 0 0.096 0.094 0.096 0.092 0.096 12,509,230 1,180,307 0.0944 4.800 4.700 4.800 4.600 4.800 250,185 4.7177 3.23%
2025-09-10 0 0.093 0.091 0.093 0.089 0.096 30,540,000 2,797,540 0.0916 4.650 4.550 4.650 4.450 4.800 610,800 4.5801 2.20%
2025-09-09 0 0.091 0.090 0.091 0.086 0.098 62,124,873 5,704,506 0.0918 4.550 4.500 4.550 4.300 4.900 1,242,497 4.5912 -10.78%
2025-09-08 0 0.102 0.100 0.102 0.098 0.102 4,610,000 459,080 0.0996 5.100 5.000 5.100 4.900 5.100 92,200 4.9792 5.15%
2025-09-05 0 0.097 0.096 0.097 0.095 0.099 9,290,000 897,250 0.0966 4.850 4.800 4.850 4.750 4.950 185,800 4.8291 -2.02%
2025-09-04 0 0.099 0.097 0.099 0.090 0.103 19,240,000 1,892,820 0.0984 4.950 4.850 4.950 4.500 5.150 384,800 4.9190 0.00%
2025-09-03 0 0.099 0.099 0.100 0.098 0.102 31,380,000 3,118,090 0.0994 4.950 4.950 5.000 4.900 5.100 627,600 4.9683 -2.94%
2025-09-02 0 0.102 0.101 0.102 0.102 0.111 14,270,000 1,515,990 0.1062 5.100 5.050 5.100 5.100 5.550 285,400 5.3118 -4.67%
2025-09-01 0 0.107 0.107 0.110 0.107 0.112 13,350,000 1,455,740 0.1090 5.350 5.350 5.500 5.350 5.600 267,000 5.4522 -2.73%
2025-08-29 0 0.110 0.109 0.110 0.108 0.112 12,260,000 1,340,880 0.1094 5.500 5.450 5.500 5.400 5.600 245,200 5.4685 -0.90%
2025-08-28 0 0.111 0.110 0.111 0.108 0.112 13,530,000 1,483,570 0.1097 5.550 5.500 5.550 5.400 5.600 270,600 5.4825 -0.89%
2025-08-27 0 0.112 0.112 0.114 0.110 0.115 11,640,000 1,309,540 0.1125 5.600 5.600 5.700 5.500 5.750 232,800 5.6252 -0.88%
2025-08-26 0 0.113 0.113 0.114 0.113 0.117 6,320,000 724,250 0.1146 5.650 5.650 5.700 5.650 5.850 126,400 5.7298 -1.74%
2025-08-25 0 0.115 0.115 0.117 0.113 0.120 12,790,000 1,476,300 0.1154 5.750 5.750 5.850 5.650 6.000 255,800 5.7713 -2.54%
2025-08-22 0 0.118 0.116 0.118 0.114 0.118 4,960,000 577,240 0.1164 5.900 5.800 5.900 5.700 5.900 99,200 5.8190 3.51%
2025-08-21 0 0.114 0.113 0.114 0.113 0.117 14,470,000 1,663,410 0.1150 5.700 5.650 5.700 5.650 5.850 289,400 5.7478 -0.87%
2025-08-20 0 0.115 0.115 0.116 0.114 0.117 8,190,000 944,280 0.1153 5.750 5.750 5.800 5.700 5.850 163,800 5.7648 -1.71%
2025-08-19 0 0.117 0.116 0.117 0.116 0.119 10,145,000 1,193,060 0.1176 5.850 5.800 5.850 5.800 5.950 202,900 5.8800 0.00%
2025-08-18 0 0.117 0.116 0.117 0.114 0.118 10,520,000 1,214,350 0.1154 5.850 5.800 5.850 5.700 5.900 210,400 5.7716 0.86%
2025-08-15 0 0.116 0.116 0.117 0.115 0.118 8,590,000 994,300 0.1158 5.800 5.800 5.850 5.750 5.900 171,800 5.7875 -2.52%
2025-08-14 0 0.119 0.115 0.119 0.113 0.120 28,040,320 3,291,913 0.1174 5.950 5.750 5.950 5.650 6.000 560,806 5.8700 5.31%
2025-08-13 0 0.113 0.113 0.116 0.113 0.116 4,393,761 504,852 0.1149 5.650 5.650 5.800 5.650 5.800 87,875 5.7451 -2.59%
2025-08-12 0 0.116 0.114 0.116 0.114 0.117 3,860,000 444,310 0.1151 5.800 5.700 5.800 5.700 5.850 77,200 5.7553 0.00%
2025-08-11 0 0.116 0.116 0.117 0.113 0.118 8,130,000 938,920 0.1155 5.800 5.800 5.850 5.650 5.900 162,600 5.7744 0.00%
2025-08-08 0 0.116 0.114 0.116 0.114 0.117 5,810,000 670,840 0.1155 5.800 5.700 5.800 5.700 5.850 116,200 5.7731 1.75%
2025-08-07 0 0.114 0.113 0.114 0.112 0.116 4,700,000 535,910 0.1140 5.700 5.650 5.700 5.600 5.800 94,000 5.7012 0.00%
2025-08-06 0 0.114 0.113 0.114 0.110 0.115 4,350,000 492,440 0.1132 5.700 5.650 5.700 5.500 5.750 87,000 5.6602 1.79%
2025-08-05 0 0.112 0.112 0.113 0.108 0.113 18,805,000 2,064,500 0.1098 5.600 5.600 5.650 5.400 5.650 376,100 5.4892 -1.75%
2025-08-04 0 0.114 0.112 0.114 0.112 0.115 7,510,000 850,860 0.1133 5.700 5.600 5.700 5.600 5.750 150,200 5.6648 -0.87%
2025-08-01 0 0.115 0.115 0.116 0.114 0.120 25,934,029 3,024,975 0.1166 5.750 5.750 5.800 5.700 6.000 518,681 5.8321 -1.71%
2025-07-31 0 0.117 0.115 0.117 0.113 0.130 82,130,940 9,775,314 0.1190 5.850 5.750 5.850 5.650 6.500 1,642,619 5.9511 4.46%
2025-07-30 0 0.112 0.111 0.112 0.109 0.115 20,326,410 2,256,144 0.1110 5.600 5.550 5.600 5.450 5.750 406,528 5.5498 -2.61%
2025-07-29 0 0.115 0.114 0.115 0.110 0.117 12,220,000 1,395,100 0.1142 5.750 5.700 5.750 5.500 5.850 244,400 5.7083 1.77%
2025-07-28 0 0.113 0.111 0.113 0.110 0.114 9,960,000 1,114,340 0.1119 5.650 5.550 5.650 5.500 5.700 199,200 5.5941 -1.74%
2025-07-25 0 0.115 0.114 0.115 0.113 0.116 17,080,000 1,951,510 0.1143 5.750 5.700 5.750 5.650 5.800 341,600 5.7129 1.77%
2025-07-24 0 0.113 0.113 0.115 0.113 0.117 11,620,000 1,330,780 0.1145 5.650 5.650 5.750 5.650 5.850 232,400 5.7262 -3.42%
2025-07-23 0 0.117 0.114 0.117 0.114 0.117 1,185,000 136,045 0.1148 5.850 5.700 5.850 5.700 5.850 23,700 5.7403 2.63%
2025-07-22 0 0.114 0.114 0.115 0.114 0.117 5,150,000 596,040 0.1157 5.700 5.700 5.750 5.700 5.850 103,000 5.7868 -2.56%
2025-07-21 0 0.117 0.115 0.117 0.113 0.117 5,290,000 604,920 0.1144 5.850 5.750 5.850 5.650 5.850 105,800 5.7176 1.74%
2025-07-18 0 0.115 0.114 0.115 0.110 0.117 9,665,000 1,113,115 0.1152 5.750 5.700 5.750 5.500 5.850 193,300 5.7585 3.60%
2025-07-17 0 0.111 0.110 0.111 0.109 0.117 36,050,000 4,048,310 0.1123 5.550 5.500 5.550 5.450 5.850 721,000 5.6149 -5.13%
2025-07-16 0 0.117 0.116 0.117 0.114 0.120 11,000,000 1,290,550 0.1173 5.850 5.800 5.850 5.700 6.000 220,000 5.8661 -0.85%
2025-07-15 0 0.118 0.116 0.119 0.111 0.120 19,860,000 2,300,550 0.1158 5.900 5.800 5.950 5.550 6.000 397,200 5.7919 6.31%
2025-07-14 0 0.111 0.110 0.111 0.109 0.113 11,111,582 1,226,949 0.1104 5.550 5.500 5.550 5.450 5.650 222,232 5.5210 0.00%
2025-07-11 0 0.111 0.109 0.111 0.106 0.113 23,260,000 2,564,930 0.1103 5.550 5.450 5.550 5.300 5.650 465,200 5.5136 2.78%
2025-07-10 0 0.108 0.108 0.109 0.106 0.117 15,420,000 1,707,130 0.1107 5.400 5.400 5.450 5.300 5.850 308,400 5.5354 -2.70%
2025-07-09 0 0.111 0.111 0.113 0.111 0.118 16,149,900 1,854,189 0.1148 5.550 5.550 5.650 5.550 5.900 322,998 5.7406 -5.93%
2025-07-08 0 0.118 0.116 0.119 0.111 0.120 21,634,403 2,514,254 0.1162 5.900 5.800 5.950 5.550 6.000 432,688 5.8108 5.36%
2025-07-07 0 0.112 0.112 0.113 0.109 0.120 24,860,000 2,840,090 0.1142 5.600 5.600 5.650 5.450 6.000 497,200 5.7122 -1.75%
2025-07-04 0 0.114 0.113 0.115 0.110 0.117 20,160,000 2,292,200 0.1137 5.700 5.650 5.750 5.500 5.850 403,200 5.6850 3.64%
2025-07-03 0 0.110 0.109 0.111 0.104 0.114 26,655,000 2,903,895 0.1089 5.500 5.450 5.550 5.200 5.700 533,100 5.4472 4.76%
2025-07-02 0 0.105 0.105 0.106 0.095 0.109 31,516,881 3,225,052 0.1023 5.250 5.250 5.300 4.750 5.450 630,338 5.1164 6.06%
2025-06-30 0 0.099 0.097 0.099 0.097 0.101 14,335,000 1,418,520 0.0990 4.950 4.850 4.950 4.850 5.050 286,700 4.9478 3.12%
2025-06-27 0 0.096 0.095 0.096 0.094 0.100 10,090,000 967,840 0.0959 4.800 4.750 4.800 4.700 5.000 201,800 4.7960 -1.03%
2025-06-26 0 0.097 0.097 0.100 0.095 0.103 15,084,231 1,488,567 0.0987 4.850 4.850 5.000 4.750 5.150 301,685 4.9342 -2.02%
2025-06-25 0 0.099 0.099 0.100 0.090 0.101 24,800,000 2,399,720 0.0968 4.950 4.950 5.000 4.500 5.050 496,000 4.8381 4.21%
2025-06-24 0 0.095 0.093 0.095 0.084 0.097 43,575,094 3,962,617 0.0909 4.750 4.650 4.750 4.200 4.850 871,502 4.5469 13.10%
2025-06-23 0 0.084 0.084 0.085 0.076 0.086 37,460,000 3,086,210 0.0824 4.200 4.200 4.250 3.800 4.300 749,200 4.1193 10.53%
2025-06-20 0 0.076 0.075 0.076 0.074 0.076 1,400,000 104,770 0.0748 3.800 3.750 3.800 3.700 3.800 28,000 3.7418 2.70%
2025-06-19 0 0.074 0.074 0.075 0.074 0.079 5,460,000 417,930 0.0765 3.700 3.700 3.750 3.700 3.950 109,200 3.8272 -3.90%
2025-06-18 0 0.077 0.074 0.077 0.074 0.077 1,140,470 86,742 0.0761 3.850 3.700 3.850 3.700 3.850 22,809 3.8029 0.00%
2025-06-17 0 0.077 0.074 0.077 0.074 0.077 2,850,000 216,270 0.0759 3.850 3.700 3.850 3.700 3.850 57,000 3.7942 2.67%
2025-06-16 0 0.075 0.074 0.075 0.074 0.076 2,745,470 203,839 0.0742 3.750 3.700 3.750 3.700 3.800 54,909 3.7123 1.35%
2025-06-13 0 0.074 0.074 0.076 0.074 0.078 12,545,000 940,390 0.0750 3.700 3.700 3.800 3.700 3.900 250,900 3.7481 -5.13%
2025-06-12 0 0.078 0.077 0.078 0.076 0.079 1,740,641 134,724 0.0774 3.900 3.850 3.900 3.800 3.950 34,813 3.8700 1.30%
2025-06-11 0 0.077 0.075 0.077 0.075 0.079 7,470,000 568,310 0.0761 3.850 3.750 3.850 3.750 3.950 149,400 3.8039 0.00%
2025-06-10 0 0.077 0.075 0.077 0.075 0.077 730,000 54,900 0.0752 3.850 3.750 3.850 3.750 3.850 14,600 3.7603 2.67%
2025-06-09 0 0.075 0.075 0.077 0.074 0.077 4,580,000 342,970 0.0749 3.750 3.750 3.850 3.700 3.850 91,600 3.7442 -1.32%
2025-06-06 0 0.076 0.075 0.076 0.074 0.077 3,840,000 289,055 0.0753 3.800 3.750 3.800 3.700 3.850 76,800 3.7637 0.00%
2025-06-05 0 0.076 0.075 0.076 0.073 0.076 2,705,000 200,055 0.0740 3.800 3.750 3.800 3.650 3.800 54,100 3.6979 2.70%
2025-06-04 0 0.074 0.073 0.074 0.073 0.076 2,200,000 160,790 0.0731 3.700 3.650 3.700 3.650 3.800 44,000 3.6543 -1.33%
2025-06-03 0 0.075 0.073 0.075 0.073 0.076 545,000 40,760 0.0748 3.750 3.650 3.750 3.650 3.800 10,900 3.7394 -1.32%
2025-06-02 0 0.076 0.074 0.076 0.073 0.076 580,000 42,750 0.0737 3.800 3.700 3.800 3.650 3.800 11,600 3.6853 2.70%
2025-05-30 0 0.074 0.074 0.075 0.073 0.076 13,025,000 955,185 0.0733 3.700 3.700 3.750 3.650 3.800 260,500 3.6667 -1.33%
2025-05-29 0 0.075 0.075 0.076 0.074 0.076 2,500,000 186,960 0.0748 3.750 3.750 3.800 3.700 3.800 50,000 3.7392 1.35%
2025-05-28 0 0.074 0.074 0.075 0.072 0.074 3,735,000 270,805 0.0725 3.700 3.700 3.750 3.600 3.700 74,700 3.6252 1.37%
2025-05-27 0 0.073 0.071 0.073 0.071 0.073 10,340,000 740,550 0.0716 3.650 3.550 3.650 3.550 3.650 206,800 3.5810 -1.35%
2025-05-26 0 0.074 0.072 0.074 0.072 0.074 720,000 52,510 0.0729 3.700 3.600 3.700 3.600 3.700 14,400 3.6465 1.37%
2025-05-23 0 0.073 0.072 0.074 0.072 0.073 2,050,000 149,200 0.0728 3.650 3.600 3.700 3.600 3.650 41,000 3.6390 1.39%
2025-05-22 0 0.072 0.072 0.074 0.072 0.074 1,750,000 127,570 0.0729 3.600 3.600 3.700 3.600 3.700 35,000 3.6449 -1.37%
2025-05-21 0 0.073 0.073 0.074 0.073 0.074 420,000 30,960 0.0737 3.650 3.650 3.700 3.650 3.700 8,400 3.6857 -1.35%
2025-05-20 0 0.074 0.073 0.074 0.072 0.075 1,755,000 128,390 0.0732 3.700 3.650 3.700 3.600 3.750 35,100 3.6578 1.37%
2025-05-19 0 0.073 0.073 0.074 0.073 0.074 1,180,000 86,800 0.0736 3.650 3.650 3.700 3.650 3.700 23,600 3.6780 -2.67%
2025-05-16 0 0.075 0.072 0.075 0.072 0.075 1,441,880 105,767 0.0734 3.750 3.600 3.750 3.600 3.750 28,838 3.6677 2.74%
2025-05-15 0 0.073 0.072 0.074 0.072 0.074 685,000 49,885 0.0728 3.650 3.600 3.700 3.600 3.700 13,700 3.6412 -1.35%
2025-05-14 0 0.074 0.072 0.074 0.073 0.076 5,490,000 405,320 0.0738 3.700 3.600 3.700 3.650 3.800 109,800 3.6914 -1.33%
2025-05-13 0 0.075 0.074 0.075 0.074 0.076 770,000 57,110 0.0742 3.750 3.700 3.750 3.700 3.800 15,400 3.7084 0.00%
2025-05-12 0 0.075 0.074 0.076 0.073 0.076 795,000 59,235 0.0745 3.750 3.700 3.800 3.650 3.800 15,900 3.7255 0.00%
2025-05-09 0 0.075 0.073 0.075 0.073 0.077 3,015,470 223,709 0.0742 3.750 3.650 3.750 3.650 3.850 60,309 3.7094 1.35%
2025-05-08 0 0.074 0.073 0.074 0.073 0.074 280,000 20,470 0.0731 3.700 3.650 3.700 3.650 3.700 5,600 3.6554 0.00%
2025-05-07 0 0.074 0.073 0.074 0.072 0.077 7,750,000 567,140 0.0732 3.700 3.650 3.700 3.600 3.850 155,000 3.6590 -1.33%
2025-05-06 0 0.075 0.074 0.075 0.073 0.076 3,760,000 279,240 0.0743 3.750 3.700 3.750 3.650 3.800 75,200 3.7133 -1.32%
2025-05-02 0 0.076 0.075 0.076 0.075 0.078 2,160,000 162,490 0.0752 3.800 3.750 3.800 3.750 3.900 43,200 3.7613 1.33%
2025-04-30 0 0.075 0.073 0.075 0.073 0.078 2,495,000 186,880 0.0749 3.750 3.650 3.750 3.650 3.900 49,900 3.7451 0.00%
2025-04-29 0 0.075 0.073 0.075 0.073 0.075 1,650,000 121,710 0.0738 3.750 3.650 3.750 3.650 3.750 33,000 3.6882 2.74%
2025-04-28 0 0.073 0.072 0.073 0.072 0.075 730,000 53,060 0.0727 3.650 3.600 3.650 3.600 3.750 14,600 3.6342 0.00%
2025-04-25 0 0.073 0.073 0.074 0.071 0.074 11,470,000 831,370 0.0725 3.650 3.650 3.700 3.550 3.700 229,400 3.6241 0.00%
2025-04-24 0 0.073 0.072 0.074 0.070 0.074 1,770,000 128,225 0.0724 3.650 3.600 3.700 3.500 3.700 35,400 3.6222 1.39%
2025-04-23 0 0.072 0.071 0.072 0.071 0.073 2,655,000 188,995 0.0712 3.600 3.550 3.600 3.550 3.650 53,100 3.5592 1.41%
2025-04-22 0 0.071 0.070 0.071 0.070 0.072 2,575,000 182,270 0.0708 3.550 3.500 3.550 3.500 3.600 51,500 3.5392 -1.39%
2025-04-17 0 0.072 0.070 0.072 0.069 0.073 3,497,351 243,097 0.0695 3.600 3.500 3.600 3.450 3.650 69,947 3.4754 0.00%
2025-04-16 0 0.072 0.069 0.072 0.068 0.072 11,700,000 817,300 0.0699 3.600 3.450 3.600 3.400 3.600 234,000 3.4927 1.41%
2025-04-15 0 0.071 0.070 0.071 0.070 0.075 21,645,000 1,531,295 0.0707 3.550 3.500 3.550 3.500 3.750 432,900 3.5373 -2.74%
2025-04-14 0 0.073 0.073 0.075 0.072 0.076 4,224,342 313,538 0.0742 3.650 3.650 3.750 3.600 3.800 84,487 3.7111 0.00%
2025-04-11 0 0.073 0.073 0.074 0.068 0.075 10,580,000 761,460 0.0720 3.650 3.650 3.700 3.400 3.750 211,600 3.5986 4.29%
2025-04-10 0 0.070 0.070 0.071 0.066 0.073 9,140,000 647,950 0.0709 3.500 3.500 3.550 3.300 3.650 182,800 3.5446 0.00%
2025-04-09 0 0.070 0.069 0.070 0.065 0.070 4,550,000 306,560 0.0674 3.500 3.450 3.500 3.250 3.500 91,000 3.3688 4.48%
2025-04-08 0 0.067 0.067 0.068 0.063 0.067 16,130,000 1,058,210 0.0656 3.350 3.350 3.400 3.150 3.350 322,600 3.2803 1.52%
2025-04-07 0 0.066 0.066 0.068 0.066 0.072 28,954,319 1,961,813 0.0678 3.300 3.300 3.400 3.300 3.600 579,086 3.3878 -14.29%
2025-04-03 0 0.077 0.076 0.077 0.077 0.079 14,950,000 1,167,630 0.0781 3.850 3.800 3.850 3.850 3.950 299,000 3.9051 -3.75%
2025-04-02 0 0.080 0.079 0.081 0.079 0.082 4,290,000 344,240 0.0802 4.000 3.950 4.050 3.950 4.100 85,800 4.0121 -1.23%
2025-04-01 0 0.081 0.080 0.081 0.080 0.083 18,850,000 1,522,190 0.0808 4.050 4.000 4.050 4.000 4.150 377,000 4.0376 -1.22%
2025-03-31 0 0.082 0.081 0.083 0.081 0.086 16,745,470 1,381,212 0.0825 4.100 4.050 4.150 4.050 4.300 334,909 4.1241 -4.65%
2025-03-28 0 0.086 0.085 0.086 0.085 0.088 2,600,000 223,875 0.0861 4.300 4.250 4.300 4.250 4.400 52,000 4.3053 0.00%
2025-03-27 0 0.086 0.085 0.086 0.080 0.086 25,236,112 2,108,040 0.0835 4.300 4.250 4.300 4.000 4.300 504,722 4.1766 3.61%
2025-03-26 0 0.083 0.083 0.084 0.083 0.085 8,400,000 701,980 0.0836 4.150 4.150 4.200 4.150 4.250 168,000 4.1785 1.22%
2025-03-25 0 0.082 0.082 0.083 0.081 0.083 11,061,410 909,224 0.0822 4.100 4.100 4.150 4.050 4.150 221,228 4.1099 -2.38%
2025-03-24 0 0.084 0.083 0.084 0.082 0.084 3,600,000 298,390 0.0829 4.200 4.150 4.200 4.100 4.200 72,000 4.1443 2.44%
2025-03-21 0 0.082 0.082 0.084 0.082 0.084 1,445,000 119,545 0.0827 4.100 4.100 4.200 4.100 4.200 28,900 4.1365 -1.20%
2025-03-20 0 0.083 0.082 0.083 0.082 0.084 9,060,000 745,210 0.0823 4.150 4.100 4.150 4.100 4.200 181,200 4.1126 0.00%
2025-03-19 0 0.083 0.082 0.083 0.080 0.083 15,110,000 1,226,110 0.0811 4.150 4.100 4.150 4.000 4.150 302,200 4.0573 1.22%
2025-03-18 0 0.082 0.082 0.084 0.081 0.084 18,629,702 1,523,889 0.0818 4.100 4.100 4.200 4.050 4.200 372,594 4.0899 -2.38%
2025-03-17 0 0.084 0.083 0.084 0.082 0.084 13,455,000 1,107,615 0.0823 4.200 4.150 4.200 4.100 4.200 269,100 4.1160 0.00%
2025-03-14 0 0.084 0.082 0.084 0.082 0.084 6,120,470 506,446 0.0827 4.200 4.100 4.200 4.100 4.200 122,409 4.1373 1.20%
2025-03-13 0 0.083 0.082 0.083 0.082 0.085 11,060,000 909,730 0.0823 4.150 4.100 4.150 4.100 4.250 221,200 4.1127 -1.19%
2025-03-12 0 0.084 0.083 0.084 0.082 0.084 8,880,000 735,930 0.0829 4.200 4.150 4.200 4.100 4.200 177,600 4.1438 2.44%
2025-03-11 0 0.082 0.082 0.083 0.081 0.084 4,075,000 334,335 0.0820 4.100 4.100 4.150 4.050 4.200 81,500 4.1023 -1.20%
2025-03-10 0 0.083 0.082 0.083 0.080 0.084 9,726,410 800,288 0.0823 4.150 4.100 4.150 4.000 4.200 194,528 4.1140 0.00%
2025-03-07 0 0.083 0.082 0.083 0.080 0.084 8,962,991 738,599 0.0824 4.150 4.100 4.150 4.000 4.200 179,260 4.1203 3.75%
2025-03-06 0 0.080 0.080 0.081 0.079 0.083 3,735,000 300,850 0.0805 4.000 4.000 4.050 3.950 4.150 74,700 4.0274 0.00%
2025-03-05 0 0.080 0.079 0.080 0.078 0.081 4,920,000 389,680 0.0792 4.000 3.950 4.000 3.900 4.050 98,400 3.9602 0.00%
2025-03-04 0 0.080 0.079 0.080 0.077 0.080 2,730,000 216,250 0.0792 4.000 3.950 4.000 3.850 4.000 54,600 3.9606 2.56%
2025-03-03 0 0.078 0.078 0.079 0.078 0.081 2,620,000 208,090 0.0794 3.900 3.900 3.950 3.900 4.050 52,400 3.9712 -2.50%
2025-02-28 0 0.080 0.077 0.080 0.076 0.080 7,380,000 570,150 0.0773 4.000 3.850 4.000 3.800 4.000 147,600 3.8628 0.00%
2025-02-27 0 0.080 0.078 0.080 0.076 0.080 9,245,470 721,321 0.0780 4.000 3.900 4.000 3.800 4.000 184,909 3.9009 0.00%
2025-02-26 0 0.080 0.079 0.080 0.078 0.082 5,020,000 399,580 0.0796 4.000 3.950 4.000 3.900 4.100 100,400 3.9799 -1.23%
2025-02-25 0 0.081 0.079 0.081 0.078 0.082 5,688,209 449,580 0.0790 4.050 3.950 4.050 3.900 4.100 113,764 3.9519 1.25%
2025-02-24 0 0.080 0.079 0.080 0.079 0.082 4,910,000 391,340 0.0797 4.000 3.950 4.000 3.950 4.100 98,200 3.9851 -1.23%
2025-02-21 0 0.081 0.080 0.081 0.080 0.083 4,527,351 367,889 0.0813 4.050 4.000 4.050 4.000 4.150 90,547 4.0630 0.00%
2025-02-20 0 0.081 0.079 0.081 0.079 0.083 3,320,000 264,900 0.0798 4.050 3.950 4.050 3.950 4.150 66,400 3.9895 1.25%
2025-02-19 0 0.080 0.080 0.083 0.079 0.083 6,830,000 550,120 0.0805 4.000 4.000 4.150 3.950 4.150 136,600 4.0272 -3.61%
2025-02-18 0 0.083 0.082 0.083 0.082 0.085 3,610,000 298,330 0.0826 4.150 4.100 4.150 4.100 4.250 72,200 4.1320 -2.35%
2025-02-17 0 0.085 0.083 0.085 0.082 0.090 3,870,000 326,900 0.0845 4.250 4.150 4.250 4.100 4.500 77,400 4.2235 -3.41%
2025-02-14 0 0.088 0.086 0.088 0.081 0.088 8,105,000 677,275 0.0836 4.400 4.300 4.400 4.050 4.400 162,100 4.1781 4.76%
2025-02-13 0 0.084 0.082 0.083 0.081 0.085 22,650,000 1,880,560 0.0830 4.200 4.100 4.150 4.050 4.250 453,000 4.1513 3.70%
2025-02-12 0 0.081 0.080 0.081 0.077 0.081 14,120,000 1,106,280 0.0783 4.050 4.000 4.050 3.850 4.050 282,400 3.9174 5.19%
2025-02-11 0 0.077 0.076 0.077 0.074 0.078 10,185,000 772,520 0.0758 3.850 3.800 3.850 3.700 3.900 203,700 3.7924 1.32%
2025-02-10 0 0.076 0.075 0.076 0.073 0.085 59,941,410 4,580,979 0.0764 3.800 3.750 3.800 3.650 4.250 1,198,828 3.8212 -15.56%
2025-02-07 0 0.090 0.088 0.090 0.085 0.092 19,766,163 1,766,416 0.0894 4.500 4.400 4.500 4.250 4.600 395,323 4.4683 3.45%
2025-02-06 0 0.087 0.086 0.087 0.083 0.087 12,630,159 1,083,677 0.0858 4.350 4.300 4.350 4.150 4.350 252,603 4.2900 3.57%
2025-02-05 0 0.084 0.082 0.084 0.082 0.086 4,095,470 338,085 0.0826 4.200 4.100 4.200 4.100 4.300 81,909 4.1275 1.20%
2025-02-04 0 0.083 0.083 0.086 0.081 0.086 12,100,000 1,004,550 0.0830 4.150 4.150 4.300 4.050 4.300 242,000 4.1510 2.47%
2025-02-03 0 0.081 0.080 0.081 0.076 0.082 10,320,000 815,780 0.0790 4.050 4.000 4.050 3.800 4.100 206,400 3.9524 2.53%
2025-01-28 0 0.079 0.079 0.082 0.078 0.082 1,980,000 156,930 0.0793 3.950 3.950 4.100 3.900 4.100 39,600 3.9629 -1.25%
2025-01-27 0 0.080 0.079 0.080 0.080 0.083 2,950,000 240,160 0.0814 4.000 3.950 4.000 4.000 4.150 59,000 4.0705 0.00%
2025-01-24 0 0.080 0.080 0.083 0.080 0.083 1,720,000 139,430 0.0811 4.000 4.000 4.150 4.000 4.150 34,400 4.0532 -2.44%
2025-01-23 0 0.082 0.080 0.082 0.078 0.084 9,260,000 753,510 0.0814 4.100 4.000 4.100 3.900 4.200 185,200 4.0686 -3.53%
2025-01-22 0 0.085 0.083 0.085 0.082 0.085 951,371 79,196 0.0832 4.250 4.150 4.250 4.100 4.250 19,027 4.1622 -1.16%
2025-01-21 0 0.086 0.083 0.086 0.083 0.086 3,205,000 269,650 0.0841 4.300 4.150 4.300 4.150 4.300 64,100 4.2067 0.00%
2025-01-20 0 0.086 0.085 0.086 0.084 0.087 2,870,000 243,380 0.0848 4.300 4.250 4.300 4.200 4.350 57,400 4.2401 1.18%
2025-01-17 0 0.085 0.084 0.085 0.083 0.090 13,690,000 1,180,510 0.0862 4.250 4.200 4.250 4.150 4.500 273,800 4.3116 2.41%
2025-01-16 0 0.083 0.083 0.084 0.082 0.084 695,470 57,160 0.0822 4.150 4.150 4.200 4.100 4.200 13,909 4.1095 0.00%
2025-01-15 0 0.083 0.082 0.083 0.081 0.084 920,000 76,230 0.0829 4.150 4.100 4.150 4.050 4.200 18,400 4.1429 0.00%
2025-01-14 0 0.083 0.082 0.083 0.079 0.084 2,770,000 226,990 0.0819 4.150 4.100 4.150 3.950 4.200 55,400 4.0973 3.75%
2025-01-13 0 0.080 0.079 0.082 0.077 0.082 2,050,000 161,160 0.0786 4.000 3.950 4.100 3.850 4.100 41,000 3.9307 1.27%
2025-01-10 0 0.079 0.079 0.081 0.079 0.081 5,190,000 414,900 0.0799 3.950 3.950 4.050 3.950 4.050 103,800 3.9971 -4.82%
2025-01-09 0 0.083 0.083 0.084 0.083 0.087 2,580,000 218,210 0.0846 4.150 4.150 4.200 4.150 4.350 51,600 4.2289 -4.60%
2025-01-08 0 0.087 0.085 0.087 0.077 0.087 6,800,000 557,020 0.0819 4.350 4.250 4.350 3.850 4.350 136,000 4.0957 11.54%
2025-01-07 0 0.078 0.078 0.079 0.077 0.079 550,000 42,950 0.0781 3.900 3.900 3.950 3.850 3.950 11,000 3.9045 0.00%
2025-01-06 0 0.078 0.077 0.079 0.077 0.079 1,746,410 136,309 0.0781 3.900 3.850 3.950 3.850 3.950 34,928 3.9025 0.00%
2025-01-03 0 0.078 0.078 0.079 0.077 0.079 2,260,000 174,950 0.0774 3.900 3.900 3.950 3.850 3.950 45,200 3.8706 -1.27%
2025-01-02 0 0.079 0.078 0.079 0.077 0.082 3,840,900 299,089 0.0779 3.950 3.900 3.950 3.850 4.100 76,818 3.8935 -2.47%
2024-12-31 0 0.081 0.080 0.081 0.079 0.082 1,500,000 120,120 0.0801 4.050 4.000 4.050 3.950 4.100 30,000 4.0040 1.25%
2024-12-30 0 0.080 0.080 0.082 0.079 0.082 1,610,000 128,980 0.0801 4.000 4.000 4.100 3.950 4.100 32,200 4.0056 -1.23%
2024-12-27 0 0.081 0.080 0.082 0.080 0.081 1,370,000 110,920 0.0810 4.050 4.000 4.100 4.000 4.050 27,400 4.0482 2.53%
2024-12-24 0 0.079 0.079 0.080 0.079 0.080 490,000 39,010 0.0796 3.950 3.950 4.000 3.950 4.000 9,800 3.9806 -1.25%
2024-12-23 0 0.080 0.080 0.082 0.079 0.081 2,620,000 210,260 0.0803 4.000 4.000 4.100 3.950 4.050 52,400 4.0126 0.00%
2024-12-20 0 0.080 0.080 0.082 0.079 0.081 1,510,000 121,320 0.0803 4.000 4.000 4.100 3.950 4.050 30,200 4.0172 -1.23%
2024-12-19 0 0.081 0.081 0.082 0.077 0.081 4,650,000 368,810 0.0793 4.050 4.050 4.100 3.850 4.050 93,000 3.9657 0.00%
2024-12-18 0 0.081 0.081 0.082 0.080 0.082 510,000 41,320 0.0810 4.050 4.050 4.100 4.000 4.100 10,200 4.0510 0.00%
2024-12-17 0 0.081 0.081 0.082 0.080 0.082 400,000 32,420 0.0811 4.050 4.050 4.100 4.000 4.100 8,000 4.0525 0.00%
2024-12-16 0 0.081 0.080 0.082 0.080 0.082 1,185,000 96,860 0.0817 4.050 4.000 4.100 4.000 4.100 23,700 4.0869 -1.22%
2024-12-13 0 0.082 0.081 0.082 0.081 0.083 2,500,000 205,580 0.0822 4.100 4.050 4.100 4.050 4.150 50,000 4.1116 -1.20%
2024-12-12 0 0.083 0.083 0.084 0.082 0.083 3,760,000 309,780 0.0824 4.150 4.150 4.200 4.100 4.150 75,200 4.1194 0.00%
2024-12-11 0 0.083 0.082 0.083 0.081 0.084 4,060,000 335,850 0.0827 4.150 4.100 4.150 4.050 4.200 81,200 4.1361 -1.19%
2024-12-10 0 0.084 0.083 0.084 0.083 0.088 18,860,000 1,606,749 0.0852 4.200 4.150 4.200 4.150 4.400 377,200 4.2597 -1.18%
2024-12-09 0 0.085 0.084 0.085 0.081 0.085 3,200,002 266,670 0.0833 4.250 4.200 4.250 4.050 4.250 64,000 4.1667 1.19%
2024-12-06 0 0.084 0.083 0.084 0.082 0.086 1,555,000 131,505 0.0846 4.200 4.150 4.200 4.100 4.300 31,100 4.2285 -1.18%
2024-12-05 0 0.085 0.083 0.085 0.082 0.085 1,410,000 118,178 0.0838 4.250 4.150 4.250 4.100 4.250 28,200 4.1907 1.19%
2024-12-04 0 0.084 0.082 0.084 0.082 0.084 990,002 82,150 0.0830 4.200 4.100 4.200 4.100 4.200 19,800 4.1490 -1.18%
2024-12-03 0 0.085 0.084 0.085 0.083 0.085 950,000 79,529 0.0837 4.250 4.200 4.250 4.150 4.250 19,000 4.1857 0.00%
2024-12-02 0 0.085 0.083 0.085 0.082 0.085 2,640,000 220,240 0.0834 4.250 4.150 4.250 4.100 4.250 52,800 4.1712 2.41%
2024-11-29 0 0.083 0.082 0.083 0.081 0.085 580,000 47,770 0.0824 4.150 4.100 4.150 4.050 4.250 11,600 4.1181 2.47%
2024-11-28 0 0.081 0.081 0.082 0.081 0.084 760,000 61,980 0.0816 4.050 4.050 4.100 4.050 4.200 15,200 4.0776 -3.57%
2024-11-27 0 0.084 0.083 0.084 0.080 0.085 1,850,000 152,480 0.0824 4.200 4.150 4.200 4.000 4.250 37,000 4.1211 5.00%
2024-11-26 0 0.080 0.080 0.081 0.080 0.080 780,000 62,400 0.0800 4.000 4.000 4.050 4.000 4.000 15,600 4.0000 -2.44%
2024-11-25 0 0.082 0.080 0.082 0.079 0.082 4,310,000 344,820 0.0800 4.100 4.000 4.100 3.950 4.100 86,200 4.0002 -1.20%
2024-11-22 0 0.083 0.081 0.083 0.082 0.085 2,920,000 242,430 0.0830 4.150 4.050 4.150 4.100 4.250 58,400 4.1512 -1.19%
2024-11-21 0 0.084 0.084 0.086 0.084 0.086 1,770,000 148,900 0.0841 4.200 4.200 4.300 4.200 4.300 35,400 4.2062 -2.33%
2024-11-20 0 0.086 0.085 0.086 0.083 0.086 380,000 32,240 0.0848 4.300 4.250 4.300 4.150 4.300 7,600 4.2421 0.00%
2024-11-19 0 0.086 0.086 0.087 0.085 0.088 1,300,000 111,540 0.0858 4.300 4.300 4.350 4.250 4.400 26,000 4.2900 1.18%
2024-11-18 0 0.085 0.083 0.085 0.083 0.086 1,210,000 101,960 0.0843 4.250 4.150 4.250 4.150 4.300 24,200 4.2132 0.00%
2024-11-15 0 0.085 0.083 0.086 0.080 0.085 1,730,000 143,330 0.0828 4.250 4.150 4.300 4.000 4.250 34,600 4.1425 0.00%
2024-11-14 0 0.085 0.083 0.085 0.083 0.088 9,250,000 792,380 0.0857 4.250 4.150 4.250 4.150 4.400 185,000 4.2831 -4.49%
2024-11-13 0 0.089 0.088 0.089 0.087 0.089 3,640,000 318,190 0.0874 4.450 4.400 4.450 4.350 4.450 72,800 4.3707 2.30%
2024-11-12 0 0.087 0.087 0.089 0.087 0.090 6,500,000 576,600 0.0887 4.350 4.350 4.450 4.350 4.500 130,000 4.4354 -6.45%
2024-11-11 0 0.093 0.090 0.093 0.089 0.093 2,030,000 183,300 0.0903 4.650 4.500 4.650 4.450 4.650 40,600 4.5148 1.09%
2024-11-08 0 0.092 0.091 0.092 0.089 0.096 10,080,000 917,540 0.0910 4.600 4.550 4.600 4.450 4.800 201,600 4.5513 -1.08%
2024-11-07 0 0.093 0.092 0.093 0.090 0.096 8,500,000 783,495 0.0922 4.650 4.600 4.650 4.500 4.800 170,000 4.6088 0.00%
2024-11-06 0 0.093 0.091 0.093 0.091 0.094 4,030,000 370,270 0.0919 4.650 4.550 4.650 4.550 4.700 80,600 4.5939 -2.11%
2024-11-05 0 0.095 0.093 0.095 0.094 0.097 6,220,000 594,350 0.0956 4.750 4.650 4.750 4.700 4.850 124,400 4.7777 0.00%
2024-11-04 0 0.095 0.092 0.095 0.092 0.096 2,370,000 220,550 0.0931 4.750 4.600 4.750 4.600 4.800 47,400 4.6530 -1.04%
2024-11-01 0 0.096 0.095 0.096 0.090 0.099 11,140,000 1,018,230 0.0914 4.800 4.750 4.800 4.500 4.950 222,800 4.5702 2.13%
2024-10-31 0 0.094 0.094 0.095 0.094 0.102 7,400,000 724,570 0.0979 4.700 4.700 4.750 4.700 5.100 148,000 4.8957 -4.08%
2024-10-30 0 0.098 0.097 0.098 0.096 0.100 3,610,000 352,940 0.0978 4.900 4.850 4.900 4.800 5.000 72,200 4.8884 -2.00%
2024-10-29 0 0.100 0.098 0.100 0.099 0.108 9,565,602 991,803 0.1037 5.000 4.900 5.000 4.950 5.400 191,312 5.1842 0.00%
2024-10-28 0 0.100 0.099 0.100 0.097 0.102 2,870,000 285,875 0.0996 5.000 4.950 5.000 4.850 5.100 57,400 4.9804 2.04%
2024-10-25 0 0.098 0.097 0.098 0.094 0.102 7,390,000 718,120 0.0972 4.900 4.850 4.900 4.700 5.100 147,800 4.8587 1.03%
2024-10-24 0 0.097 0.097 0.100 0.094 0.104 17,125,000 1,709,395 0.0998 4.850 4.850 5.000 4.700 5.200 342,500 4.9909 1.04%
2024-10-23 0 0.096 0.094 0.096 0.090 0.096 2,250,000 211,560 0.0940 4.800 4.700 4.800 4.500 4.800 45,000 4.7013 3.23%
2024-10-22 0 0.093 0.091 0.093 0.091 0.093 630,000 57,700 0.0916 4.650 4.550 4.650 4.550 4.650 12,600 4.5794 0.00%
2024-10-21 0 0.093 0.090 0.093 0.089 0.093 5,230,000 470,770 0.0900 4.650 4.500 4.650 4.450 4.650 104,600 4.5007 0.00%
2024-10-18 0 0.093 0.092 0.093 0.088 0.095 9,430,000 863,280 0.0915 4.650 4.600 4.650 4.400 4.750 188,600 4.5773 1.09%
2024-10-17 0 0.092 0.088 0.092 0.089 0.095 6,890,000 624,250 0.0906 4.600 4.400 4.600 4.450 4.750 137,800 4.5301 -5.15%
2024-10-16 0 0.097 0.092 0.097 0.091 0.097 9,340,940 860,862 0.0922 4.850 4.600 4.850 4.550 4.850 186,819 4.6080 1.04%
2024-10-15 0 0.096 0.091 0.096 0.092 0.100 8,010,000 764,570 0.0955 4.800 4.550 4.800 4.600 5.000 160,200 4.7726 -1.03%
2024-10-14 0 0.097 0.096 0.097 0.092 0.104 10,960,000 1,056,669 0.0964 4.850 4.800 4.850 4.600 5.200 219,200 4.8206 -5.83%
2024-10-10 0 0.103 0.103 0.104 0.101 0.110 13,025,470 1,372,935 0.1054 5.150 5.150 5.200 5.050 5.500 260,509 5.2702 0.98%
2024-10-09 0 0.102 0.100 0.102 0.096 0.118 42,820,940 4,453,547 0.1040 5.100 5.000 5.100 4.800 5.900 856,419 5.2002 -6.42%
2024-10-08 0 0.109 0.108 0.109 0.107 0.150 75,150,000 8,894,580 0.1184 5.450 5.400 5.450 5.350 7.500 1,503,000 5.9179 -26.85%
2024-10-07 0 0.149 0.149 0.150 0.127 0.150 101,355,244 13,779,021 0.1359 7.450 7.450 7.500 6.350 7.500 2,027,105 6.7974 22.13%
2024-10-04 0 0.122 0.122 0.123 0.105 0.123 90,404,702 10,588,981 0.1171 6.100 6.100 6.150 5.250 6.150 1,808,094 5.8564 11.93%
2024-10-03 0 0.109 0.108 0.109 0.087 0.109 80,795,000 7,844,885 0.0971 5.450 5.400 5.450 4.350 5.450 1,615,900 4.8548 19.78%
2024-10-02 0 0.091 0.090 0.091 0.082 0.092 34,020,375 2,970,127 0.0873 4.550 4.500 4.550 4.100 4.600 680,407 4.3652 10.98%
2024-09-30 0 0.082 0.081 0.082 0.078 0.088 35,145,000 2,846,515 0.0810 4.100 4.050 4.100 3.900 4.400 702,900 4.0497 5.13%
2024-09-27 0 0.078 0.077 0.078 0.074 0.078 38,188,081 2,888,056 0.0756 3.900 3.850 3.900 3.700 3.900 763,762 3.7814 4.00%
2024-09-26 0 0.075 0.075 0.076 0.069 0.076 18,460,000 1,347,230 0.0730 3.750 3.750 3.800 3.450 3.800 369,200 3.6491 7.14%
2024-09-25 0 0.070 0.069 0.070 0.069 0.073 16,720,000 1,191,210 0.0712 3.500 3.450 3.500 3.450 3.650 334,400 3.5622 -1.41%
2024-09-24 0 0.071 0.070 0.071 0.068 0.071 7,860,000 546,930 0.0696 3.550 3.500 3.550 3.400 3.550 157,200 3.4792 1.43%
2024-09-23 0 0.070 0.069 0.070 0.069 0.070 3,680,000 254,980 0.0693 3.500 3.450 3.500 3.450 3.500 73,600 3.4644 1.45%
2024-09-20 0 0.069 0.068 0.069 0.069 0.071 4,700,000 327,930 0.0698 3.450 3.400 3.450 3.450 3.550 94,000 3.4886 -2.82%
2024-09-19 0 0.071 0.071 0.072 0.069 0.074 14,390,000 1,020,920 0.0709 3.550 3.550 3.600 3.450 3.700 287,800 3.5473 4.41%
2024-09-17 0 0.068 0.068 0.069 0.068 0.070 4,360,000 301,640 0.0692 3.400 3.400 3.450 3.400 3.500 87,200 3.4592 -1.45%
2024-09-16 0 0.069 0.069 0.070 0.066 0.071 19,910,000 1,351,520 0.0679 3.450 3.450 3.500 3.300 3.550 398,200 3.3941 -2.82%
2024-09-13 0 0.071 0.071 0.072 0.071 0.072 1,724,403 123,475 0.0716 3.550 3.550 3.600 3.550 3.600 34,488 3.5802 0.00%
2024-09-12 0 0.071 0.071 0.072 0.071 0.072 510,000 36,630 0.0718 3.550 3.550 3.600 3.550 3.600 10,200 3.5912 -1.39%
2024-09-11 0 0.072 0.071 0.072 0.071 0.073 2,290,000 165,000 0.0721 3.600 3.550 3.600 3.550 3.650 45,800 3.6026 -2.70%
2024-09-10 0 0.074 0.073 0.074 0.073 0.074 1,560,000 114,610 0.0735 3.700 3.650 3.700 3.650 3.700 31,200 3.6734 -1.33%
2024-09-09 0 0.075 0.074 0.075 0.073 0.075 2,805,000 207,440 0.0740 3.750 3.700 3.750 3.650 3.750 56,100 3.6977 2.74%
2024-09-05 0 0.073 0.072 0.073 0.073 0.074 1,165,000 85,195 0.0731 3.650 3.600 3.650 3.650 3.700 23,300 3.6564 -1.35%
2024-09-04 0 0.074 0.073 0.074 0.072 0.074 2,720,000 199,510 0.0733 3.700 3.650 3.700 3.600 3.700 54,400 3.6675 1.37%
2024-09-03 0 0.073 0.072 0.073 0.072 0.074 9,095,940 666,192 0.0732 3.650 3.600 3.650 3.600 3.700 181,919 3.6620 -1.35%
2024-09-02 0 0.074 0.074 0.075 0.073 0.075 5,660,000 415,100 0.0733 3.700 3.700 3.750 3.650 3.750 113,200 3.6670 -1.33%
2024-08-30 0 0.075 0.074 0.075 0.073 0.075 8,230,000 610,050 0.0741 3.750 3.700 3.750 3.650 3.750 164,600 3.7063 -1.32%
2024-08-29 0 0.076 0.075 0.076 0.073 0.077 4,390,000 326,840 0.0745 3.800 3.750 3.800 3.650 3.850 87,800 3.7226 -3.80%
2024-08-28 0 0.079 0.076 0.079 0.075 0.079 3,400,000 261,090 0.0768 3.950 3.800 3.950 3.750 3.950 68,000 3.8396 5.33%
2024-08-27 0 0.075 0.075 0.076 0.072 0.076 6,030,000 446,050 0.0740 3.750 3.750 3.800 3.600 3.800 120,600 3.6986 1.35%
2024-08-26 0 0.074 0.074 0.075 0.073 0.076 2,370,000 175,440 0.0740 3.700 3.700 3.750 3.650 3.800 47,400 3.7013 0.00%
2024-08-23 0 0.074 0.074 0.076 0.074 0.077 2,470,000 183,620 0.0743 3.700 3.700 3.800 3.700 3.850 49,400 3.7170 0.00%
2024-08-22 0 0.074 0.073 0.074 0.072 0.075 5,845,000 429,525 0.0735 3.700 3.650 3.700 3.600 3.750 116,900 3.6743 -1.33%
2024-08-21 0 0.075 0.074 0.076 0.074 0.077 23,420,000 1,754,320 0.0749 3.750 3.700 3.800 3.700 3.850 468,400 3.7453 -3.85%
2024-08-20 0 0.078 0.076 0.078 0.076 0.078 1,180,000 90,720 0.0769 3.900 3.800 3.900 3.800 3.900 23,600 3.8441 0.00%
2024-08-19 0 0.078 0.076 0.078 0.076 0.078 7,505,000 579,860 0.0773 3.900 3.800 3.900 3.800 3.900 150,100 3.8632 -1.27%
2024-08-16 0 0.079 0.078 0.079 0.078 0.079 740,000 57,890 0.0782 3.950 3.900 3.950 3.900 3.950 14,800 3.9115 2.60%
2024-08-15 0 0.077 0.077 0.078 0.077 0.078 1,550,000 120,430 0.0777 3.850 3.850 3.900 3.850 3.900 31,000 3.8848 0.00%
2024-08-14 0 0.077 0.077 0.078 0.077 0.079 3,450,000 268,030 0.0777 3.850 3.850 3.900 3.850 3.950 69,000 3.8845 -1.28%
2024-08-13 0 0.078 0.077 0.078 0.077 0.079 1,360,000 105,650 0.0777 3.900 3.850 3.900 3.850 3.950 27,200 3.8842 0.00%
2024-08-12 0 0.078 0.078 0.079 0.076 0.080 3,210,000 252,860 0.0788 3.900 3.900 3.950 3.800 4.000 64,200 3.9386 2.63%
2024-08-09 0 0.076 0.076 0.078 0.076 0.081 2,210,000 172,147 0.0779 3.800 3.800 3.900 3.800 4.050 44,200 3.8947 -2.56%
2024-08-08 0 0.078 0.078 0.080 0.078 0.081 2,440,000 192,670 0.0790 3.900 3.900 4.000 3.900 4.050 48,800 3.9482 -3.70%
2024-08-07 0 0.081 0.078 0.079 0.076 0.081 1,950,000 152,886 0.0784 4.050 3.900 3.950 3.800 4.050 39,000 3.9202 5.19%
2024-08-06 0 0.077 0.076 0.077 0.075 0.077 1,570,000 119,280 0.0760 3.850 3.800 3.850 3.750 3.850 31,400 3.7987 1.32%
2024-08-05 0 0.076 0.076 0.079 0.075 0.077 5,010,000 381,179 0.0761 3.800 3.800 3.950 3.750 3.850 100,200 3.8042 -1.30%
2024-08-02 0 0.077 0.077 0.078 0.077 0.079 1,170,000 91,090 0.0779 3.850 3.850 3.900 3.850 3.950 23,400 3.8927 -3.75%
2024-08-01 0 0.080 0.079 0.080 0.079 0.081 2,310,000 182,990 0.0792 4.000 3.950 4.000 3.950 4.050 46,200 3.9608 0.00%
2024-07-31 0 0.080 0.079 0.080 0.078 0.080 4,370,000 342,440 0.0784 4.000 3.950 4.000 3.900 4.000 87,400 3.9181 3.90%
2024-07-30 0 0.077 0.076 0.077 0.076 0.077 4,125,001 316,765 0.0768 3.850 3.800 3.850 3.800 3.850 82,500 3.8396 0.00%
2024-07-29 0 0.077 0.077 0.079 0.077 0.081 3,380,000 264,215 0.0782 3.850 3.850 3.950 3.850 4.050 67,600 3.9085 -1.28%
2024-07-26 0 0.078 0.078 0.079 0.078 0.079 2,030,000 158,880 0.0783 3.900 3.900 3.950 3.900 3.950 40,600 3.9133 -1.27%
2024-07-25 0 0.079 0.078 0.080 0.077 0.080 5,540,000 434,060 0.0784 3.950 3.900 4.000 3.850 4.000 110,800 3.9175 0.00%
2024-07-24 0 0.079 0.079 0.081 0.079 0.081 17,460,000 1,396,030 0.0800 3.950 3.950 4.050 3.950 4.050 349,200 3.9978 -3.66%
2024-07-23 0 0.082 0.081 0.082 0.080 0.084 11,790,000 964,560 0.0818 4.100 4.050 4.100 4.000 4.200 235,800 4.0906 -1.20%
2024-07-22 0 0.083 0.082 0.083 0.080 0.083 21,450,001 1,731,490 0.0807 4.150 4.100 4.150 4.000 4.150 429,000 4.0361 -1.19%
2024-07-19 0 0.084 0.082 0.084 0.081 0.085 5,930,000 492,040 0.0830 4.200 4.100 4.200 4.050 4.250 118,600 4.1487 -1.18%
2024-07-18 0 0.085 0.085 0.086 0.084 0.086 3,630,000 308,050 0.0849 4.250 4.250 4.300 4.200 4.300 72,600 4.2431 -3.41%
2024-07-17 0 0.088 0.086 0.088 0.086 0.088 8,150,000 705,820 0.0866 4.400 4.300 4.400 4.300 4.400 163,000 4.3302 1.15%
2024-07-16 0 0.087 0.086 0.087 0.085 0.088 4,950,000 428,750 0.0866 4.350 4.300 4.350 4.250 4.400 99,000 4.3308 0.00%
2024-07-15 0 0.087 0.084 0.087 0.080 0.092 16,720,000 1,427,449 0.0854 4.350 4.200 4.350 4.000 4.600 334,400 4.2687 -3.33%
2024-07-12 0 0.090 0.089 0.090 0.089 0.091 1,270,000 114,180 0.0899 4.500 4.450 4.500 4.450 4.550 25,400 4.4953 0.00%
2024-07-11 0 0.090 0.089 0.090 0.087 0.091 8,465,500 756,542 0.0894 4.500 4.450 4.500 4.350 4.550 169,310 4.4684 2.27%
2024-07-10 0 0.088 0.086 0.088 0.085 0.088 10,020,000 868,799 0.0867 4.400 4.300 4.400 4.250 4.400 200,400 4.3353 2.33%
2024-07-09 0 0.086 0.086 0.087 0.084 0.089 7,320,000 629,200 0.0860 4.300 4.300 4.350 4.200 4.450 146,400 4.2978 1.18%
2024-07-08 0 0.085 0.084 0.085 0.084 0.088 4,135,000 353,520 0.0855 4.250 4.200 4.250 4.200 4.400 82,700 4.2747 -3.41%
2024-07-05 0 0.088 0.088 0.089 0.088 0.091 7,460,000 668,060 0.0896 4.400 4.400 4.450 4.400 4.550 149,200 4.4776 -3.30%
2024-07-04 0 0.091 0.090 0.091 0.088 0.091 7,770,000 694,350 0.0894 4.550 4.500 4.550 4.400 4.550 155,400 4.4681 1.11%
2024-07-03 0 0.090 0.089 0.090 0.089 0.091 3,550,000 319,910 0.0901 4.500 4.450 4.500 4.450 4.550 71,000 4.5058 0.00%
2024-07-02 0 0.090 0.089 0.090 0.087 0.093 15,610,000 1,388,370 0.0889 4.500 4.450 4.500 4.350 4.650 312,200 4.4471 3.45%
2024-06-28 0 0.087 0.087 0.089 0.086 0.101 19,301,880 1,738,735 0.0901 4.350 4.350 4.450 4.300 5.050 386,038 4.5041 1.16%
2024-06-27 0 0.086 0.085 0.086 0.085 0.089 1,976,410 172,652 0.0874 4.300 4.250 4.300 4.250 4.450 39,528 4.3678 -3.37%
2024-06-26 0 0.089 0.088 0.089 0.086 0.090 4,700,000 414,390 0.0882 4.450 4.400 4.450 4.300 4.500 94,000 4.4084 -2.20%
2024-06-25 0 0.091 0.091 0.092 0.090 0.094 2,890,000 264,700 0.0916 4.550 4.550 4.600 4.500 4.700 57,800 4.5796 -1.09%
2024-06-24 0 0.092 0.091 0.092 0.088 0.093 10,182,358 920,106 0.0904 4.600 4.550 4.600 4.400 4.650 203,647 4.5181 -1.08%
2024-06-21 0 0.093 0.092 0.093 0.089 0.094 9,040,000 822,870 0.0910 4.650 4.600 4.650 4.450 4.700 180,800 4.5513 -1.06%
2024-06-20 0 0.094 0.094 0.095 0.092 0.101 20,480,000 1,965,050 0.0959 4.700 4.700 4.750 4.600 5.050 409,600 4.7975 -6.93%
2024-06-19 0 0.101 0.100 0.101 0.096 0.105 26,255,000 2,601,510 0.0991 5.050 5.000 5.050 4.800 5.250 525,100 4.9543 -2.88%
2024-06-18 0 0.104 0.102 0.104 0.101 0.118 107,585,000 11,767,280 0.1094 5.200 5.100 5.200 5.050 5.900 2,151,700 5.4688 0.00%
2024-06-17 0 0.104 0.103 0.104 0.097 0.104 43,585,000 4,400,630 0.1010 5.200 5.150 5.200 4.850 5.200 871,700 5.0483 6.12%
2024-06-14 0 0.098 0.097 0.098 0.091 0.099 93,205,698 9,005,220 0.0966 4.900 4.850 4.900 4.550 4.950 1,864,114 4.8308 6.52%
2024-06-13 0 0.092 0.091 0.092 0.083 0.092 46,180,000 4,129,280 0.0894 4.600 4.550 4.600 4.150 4.600 923,600 4.4709 8.24%
2024-06-12 0 0.085 0.084 0.085 0.081 0.091 23,240,000 2,009,880 0.0865 4.250 4.200 4.250 4.050 4.550 464,800 4.3242 6.25%
2024-06-11 0 0.080 0.080 0.081 0.079 0.081 2,210,000 176,240 0.0797 4.000 4.000 4.050 3.950 4.050 44,200 3.9873 -1.23%
2024-06-07 0 0.081 0.080 0.081 0.079 0.081 1,620,000 129,500 0.0799 4.050 4.000 4.050 3.950 4.050 32,400 3.9969 -1.22%
2024-06-06 0 0.082 0.081 0.082 0.080 0.083 3,680,000 300,090 0.0815 4.100 4.050 4.100 4.000 4.150 73,600 4.0773 2.50%
2024-06-05 0 0.080 0.080 0.081 0.080 0.082 4,145,000 334,540 0.0807 4.000 4.000 4.050 4.000 4.100 82,900 4.0355 -1.23%
2024-06-04 0 0.081 0.080 0.081 0.080 0.081 2,060,000 165,470 0.0803 4.050 4.000 4.050 4.000 4.050 41,200 4.0163 0.00%
2024-06-03 0 0.081 0.081 0.082 0.081 0.084 2,470,000 202,160 0.0818 4.050 4.050 4.100 4.050 4.200 49,400 4.0923 1.25%
2024-05-31 0 0.080 0.080 0.082 0.080 0.085 2,940,000 242,290 0.0824 4.000 4.000 4.100 4.000 4.250 58,800 4.1206 -1.23%
2024-05-30 0 0.081 0.081 0.083 0.081 0.083 3,902,765 320,038 0.0820 4.050 4.050 4.150 4.050 4.150 78,055 4.1001 -4.71%
2024-05-29 0 0.085 0.084 0.085 0.084 0.086 250,000 21,250 0.0850 4.250 4.200 4.250 4.200 4.300 5,000 4.2500 -1.16%
2024-05-28 0 0.086 0.085 0.087 0.085 0.088 2,190,000 187,850 0.0858 4.300 4.250 4.350 4.250 4.400 43,800 4.2888 -2.27%
2024-05-27 0 0.088 0.087 0.088 0.083 0.088 6,005,000 517,020 0.0861 4.400 4.350 4.400 4.150 4.400 120,100 4.3049 3.53%
2024-05-24 0 0.085 0.085 0.086 0.083 0.085 4,580,000 385,100 0.0841 4.250 4.250 4.300 4.150 4.250 91,600 4.2041 0.00%
2024-05-23 0 0.085 0.084 0.086 0.084 0.086 2,620,000 222,860 0.0851 4.250 4.200 4.300 4.200 4.300 52,400 4.2531 -1.16%
2024-05-22 0 0.086 0.085 0.086 0.083 0.086 3,200,000 271,200 0.0848 4.300 4.250 4.300 4.150 4.300 64,000 4.2375 3.61%
2024-05-21 0 0.083 0.082 0.083 0.080 0.083 7,434,702 606,113 0.0815 4.150 4.100 4.150 4.000 4.150 148,694 4.0762 -1.19%
2024-05-20 0 0.084 0.083 0.084 0.083 0.089 8,140,000 697,530 0.0857 4.200 4.150 4.200 4.150 4.450 162,800 4.2846 -5.62%
2024-05-17 0 0.089 0.087 0.089 0.084 0.089 3,240,000 279,550 0.0863 4.450 4.350 4.450 4.200 4.450 64,800 4.3140 3.49%
2024-05-16 0 0.086 0.085 0.087 0.085 0.088 4,340,000 371,830 0.0857 4.300 4.250 4.350 4.250 4.400 86,800 4.2838 1.18%
2024-05-14 0 0.085 0.085 0.086 0.085 0.090 7,477,326 646,156 0.0864 4.250 4.250 4.300 4.250 4.500 149,547 4.3208 -4.49%
2024-05-13 0 0.089 0.089 0.090 0.086 0.091 10,540,000 935,890 0.0888 4.450 4.450 4.500 4.300 4.550 210,800 4.4397 3.49%
2024-05-10 0 0.086 0.085 0.086 0.082 0.087 12,005,000 1,012,745 0.0844 4.300 4.250 4.300 4.100 4.350 240,100 4.2180 3.61%
2024-05-09 0 0.083 0.082 0.084 0.081 0.084 5,220,000 432,740 0.0829 4.150 4.100 4.200 4.050 4.200 104,400 4.1450 2.47%
2024-05-08 0 0.081 0.081 0.082 0.081 0.085 8,934,701 743,551 0.0832 4.050 4.050 4.100 4.050 4.250 178,694 4.1610 -2.41%
2024-05-07 0 0.083 0.081 0.083 0.081 0.085 6,011,692 495,879 0.0825 4.150 4.050 4.150 4.050 4.250 120,234 4.1243 -1.19%
2024-05-06 0 0.084 0.083 0.084 0.083 0.085 6,610,000 552,680 0.0836 4.200 4.150 4.200 4.150 4.250 132,200 4.1806 0.00%
2024-05-03 0 0.084 0.083 0.084 0.081 0.084 6,235,470 515,502 0.0827 4.200 4.150 4.200 4.050 4.200 124,709 4.1336 2.44%
2024-05-02 0 0.082 0.082 0.083 0.078 0.083 5,320,000 434,230 0.0816 4.100 4.100 4.150 3.900 4.150 106,400 4.0811 3.80%
2024-04-30 0 0.079 0.079 0.080 0.079 0.085 11,360,000 927,410 0.0816 3.950 3.950 4.000 3.950 4.250 227,200 4.0819 -1.25%
2024-04-29 0 0.080 0.080 0.081 0.079 0.085 27,071,712 2,210,793 0.0817 4.000 4.000 4.050 3.950 4.250 541,434 4.0832 0.00%
2024-04-26 0 0.080 0.079 0.080 0.073 0.081 13,670,000 1,052,710 0.0770 4.000 3.950 4.000 3.650 4.050 273,400 3.8504 8.11%
2024-04-25 0 0.074 0.073 0.074 0.072 0.075 4,340,000 320,320 0.0738 3.700 3.650 3.700 3.600 3.750 86,800 3.6903 1.37%
2024-04-24 0 0.073 0.072 0.074 0.071 0.076 8,190,000 600,770 0.0734 3.650 3.600 3.700 3.550 3.800 163,800 3.6677 0.00%
2024-04-23 0 0.073 0.072 0.073 0.071 0.074 670,000 48,690 0.0727 3.650 3.600 3.650 3.550 3.700 13,400 3.6336 0.00%
2024-04-22 0 0.073 0.073 0.074 0.071 0.074 2,360,000 170,730 0.0723 3.650 3.650 3.700 3.550 3.700 47,200 3.6172 2.82%
2024-04-19 0 0.071 0.071 0.072 0.071 0.073 1,273,761 91,185 0.0716 3.550 3.550 3.600 3.550 3.650 25,475 3.5794 -2.74%
2024-04-18 0 0.073 0.073 0.074 0.072 0.074 1,974,706 144,123 0.0730 3.650 3.650 3.700 3.600 3.700 39,494 3.6492 0.00%
2024-04-17 0 0.073 0.072 0.073 0.071 0.074 1,190,000 86,738 0.0729 3.650 3.600 3.650 3.550 3.700 23,800 3.6445 2.82%
2024-04-16 0 0.071 0.071 0.072 0.071 0.073 2,025,940 145,162 0.0717 3.550 3.550 3.600 3.550 3.650 40,519 3.5826 0.00%
2024-04-15 0 0.071 0.071 0.073 0.071 0.074 3,070,000 221,240 0.0721 3.550 3.550 3.650 3.550 3.700 61,400 3.6033 -1.39%
2024-04-12 0 0.072 0.072 0.074 0.071 0.075 2,154,911 156,688 0.0727 3.600 3.600 3.700 3.550 3.750 43,098 3.6356 -5.26%
2024-04-11 0 0.076 0.075 0.076 0.073 0.078 2,569,750 193,432 0.0753 3.800 3.750 3.800 3.650 3.900 51,395 3.7636 2.70%
2024-04-10 0 0.074 0.073 0.074 0.070 0.075 10,755,000 781,375 0.0727 3.700 3.650 3.700 3.500 3.750 215,100 3.6326 2.78%
2024-04-09 0 0.072 0.072 0.073 0.072 0.076 11,630,000 852,750 0.0733 3.600 3.600 3.650 3.600 3.800 232,600 3.6662 -4.00%
2024-04-08 0 0.075 0.074 0.075 0.073 0.075 3,840,813 284,169 0.0740 3.750 3.700 3.750 3.650 3.750 76,816 3.6993 1.35%
2024-04-05 0 0.074 0.073 0.074 0.073 0.076 3,030,000 224,050 0.0739 3.700 3.650 3.700 3.650 3.800 60,600 3.6972 -2.63%
2024-04-03 0 0.076 0.075 0.076 0.075 0.082 3,120,000 243,270 0.0780 3.800 3.750 3.800 3.750 4.100 62,400 3.8986 -1.30%
2024-04-02 0 0.077 0.077 0.078 0.076 0.081 3,750,000 295,850 0.0789 3.850 3.850 3.900 3.800 4.050 75,000 3.9447 1.32%
2024-03-28 0 0.076 0.076 0.078 0.072 0.079 4,822,351 361,152 0.0749 3.800 3.800 3.900 3.600 3.950 96,447 3.7446 2.70%
2024-03-27 0 0.074 0.073 0.074 0.073 0.076 6,915,000 510,705 0.0739 3.700 3.650 3.700 3.650 3.800 138,300 3.6927 0.00%
2024-03-26 0 0.074 0.073 0.074 0.073 0.075 4,290,000 317,670 0.0740 3.700 3.650 3.700 3.650 3.750 85,800 3.7024 -1.33%
2024-03-25 0 0.075 0.075 0.076 0.075 0.076 6,080,000 457,220 0.0752 3.750 3.750 3.800 3.750 3.800 121,600 3.7600 0.00%
2024-03-22 0 0.075 0.074 0.076 0.074 0.077 8,440,000 634,190 0.0751 3.750 3.700 3.800 3.700 3.850 168,800 3.7570 -1.32%
2024-03-21 0 0.076 0.076 0.077 0.076 0.080 4,750,000 369,420 0.0778 3.800 3.800 3.850 3.800 4.000 95,000 3.8886 -1.30%
2024-03-20 0 0.077 0.076 0.077 0.075 0.077 11,840,000 896,670 0.0757 3.850 3.800 3.850 3.750 3.850 236,800 3.7866 2.67%
2024-03-19 0 0.075 0.075 0.076 0.075 0.078 10,440,000 789,330 0.0756 3.750 3.750 3.800 3.750 3.900 208,800 3.7803 -3.85%
2024-03-18 0 0.078 0.077 0.078 0.075 0.078 7,300,000 557,790 0.0764 3.900 3.850 3.900 3.750 3.900 146,000 3.8205 0.00%
2024-03-15 0 0.078 0.077 0.078 0.075 0.079 11,240,000 857,960 0.0763 3.900 3.850 3.900 3.750 3.950 224,800 3.8165 0.00%
2024-03-14 0 0.078 0.077 0.078 0.075 0.080 18,425,134 1,423,189 0.0772 3.900 3.850 3.900 3.750 4.000 368,503 3.8621 0.00%
2024-03-13 0 0.078 0.078 0.080 0.076 0.087 48,255,000 3,891,350 0.0806 3.900 3.900 4.000 3.800 4.350 965,100 4.0321 -10.34%
2024-03-12 0 0.087 0.086 0.088 0.079 0.088 14,070,000 1,159,660 0.0824 4.350 4.300 4.400 3.950 4.400 281,400 4.1210 1.16%
2024-03-11 0 0.086 0.083 0.086 0.075 0.088 21,485,000 1,744,570 0.0812 4.300 4.150 4.300 3.750 4.400 429,700 4.0600 -2.27%
2024-03-08 0 0.088 0.087 0.088 0.084 0.090 6,740,000 588,990 0.0874 4.400 4.350 4.400 4.200 4.500 134,800 4.3694 3.53%
2024-03-07 0 0.085 0.085 0.086 0.083 0.089 13,336,239 1,127,935 0.0846 4.250 4.250 4.300 4.150 4.450 266,725 4.2288 -4.49%
2024-03-06 0 0.089 0.089 0.090 0.087 0.091 6,755,000 599,000 0.0887 4.450 4.450 4.500 4.350 4.550 135,100 4.4338 -1.11%
2024-03-05 0 0.090 0.089 0.090 0.088 0.091 3,010,000 269,500 0.0895 4.500 4.450 4.500 4.400 4.550 60,200 4.4767 -2.17%
2024-03-04 0 0.092 0.091 0.093 0.090 0.095 5,990,000 548,280 0.0915 4.600 4.550 4.650 4.500 4.750 119,800 4.5766 0.00%
2024-03-01 0 0.092 0.091 0.093 0.090 0.094 7,790,000 714,620 0.0917 4.600 4.550 4.650 4.500 4.700 155,800 4.5868 -1.08%
2024-02-29 0 0.093 0.092 0.093 0.090 0.095 14,650,000 1,341,290 0.0916 4.650 4.600 4.650 4.500 4.750 293,000 4.5778 0.00%
2024-02-28 0 0.093 0.091 0.092 0.090 0.097 3,410,000 316,320 0.0928 4.650 4.550 4.600 4.500 4.850 68,200 4.6381 -4.12%
2024-02-27 0 0.097 0.097 0.098 0.093 0.100 1,320,000 126,410 0.0958 4.850 4.850 4.900 4.650 5.000 26,400 4.7883 -1.02%
2024-02-26 0 0.098 0.097 0.098 0.097 0.099 620,000 60,650 0.0978 4.900 4.850 4.900 4.850 4.950 12,400 4.8911 0.00%
2024-02-23 0 0.098 0.097 0.098 0.097 0.101 2,940,000 288,820 0.0982 4.900 4.850 4.900 4.850 5.050 58,800 4.9119 1.03%
2024-02-22 0 0.097 0.097 0.098 0.096 0.099 3,180,000 309,090 0.0972 4.850 4.850 4.900 4.800 4.950 63,600 4.8599 -1.02%
2024-02-21 0 0.098 0.097 0.098 0.095 0.100 11,375,000 1,105,505 0.0972 4.900 4.850 4.900 4.750 5.000 227,500 4.8594 0.00%
2024-02-20 0 0.098 0.097 0.098 0.093 0.101 12,415,000 1,226,440 0.0988 4.900 4.850 4.900 4.650 5.050 248,300 4.9393 2.08%
2024-02-19 0 0.096 0.094 0.096 0.094 0.103 12,970,000 1,260,090 0.0972 4.800 4.700 4.800 4.700 5.150 259,400 4.8577 4.35%
2024-02-16 0 0.092 0.090 0.092 0.086 0.093 8,800,000 795,990 0.0905 4.600 4.500 4.600 4.300 4.650 176,000 4.5227 8.24%
2024-02-15 0 0.085 0.084 0.085 0.083 0.086 3,630,000 307,360 0.0847 4.250 4.200 4.250 4.150 4.300 72,600 4.2336 1.19%
2024-02-14 0 0.084 0.082 0.084 0.079 0.084 3,880,000 317,130 0.0817 4.200 4.100 4.200 3.950 4.200 77,600 4.0867 3.70%
2024-02-09 0 0.081 0.080 0.081 0.080 0.083 3,110,000 251,250 0.0808 4.050 4.000 4.050 4.000 4.150 62,200 4.0394 -2.41%
2024-02-08 0 0.083 0.082 0.083 0.080 0.087 25,250,000 2,084,270 0.0825 4.150 4.100 4.150 4.000 4.350 505,000 4.1273 -4.60%
2024-02-07 0 0.087 0.087 0.088 0.087 0.091 9,320,000 829,080 0.0890 4.350 4.350 4.400 4.350 4.550 186,400 4.4479 -1.14%
2024-02-06 0 0.088 0.088 0.089 0.081 0.090 12,950,000 1,107,970 0.0856 4.400 4.400 4.450 4.050 4.500 259,000 4.2779 3.53%
2024-02-05 0 0.085 0.083 0.085 0.079 0.085 22,245,000 1,824,420 0.0820 4.250 4.150 4.250 3.950 4.250 444,900 4.1007 -3.41%
2024-02-02 0 0.088 0.085 0.088 0.085 0.093 14,210,000 1,261,210 0.0888 4.400 4.250 4.400 4.250 4.650 284,200 4.4378 -4.35%
2024-02-01 0 0.092 0.091 0.092 0.090 0.096 3,595,000 334,765 0.0931 4.600 4.550 4.600 4.500 4.800 71,900 4.6560 0.00%
2024-01-31 0 0.092 0.091 0.092 0.091 0.097 6,510,000 616,200 0.0947 4.600 4.550 4.600 4.550 4.850 130,200 4.7327 -5.15%
2024-01-30 0 0.097 0.096 0.097 0.094 0.097 13,305,000 1,271,515 0.0956 4.850 4.800 4.850 4.700 4.850 266,100 4.7783 0.00%
2024-01-29 0 0.097 0.095 0.097 0.094 0.097 9,360,000 896,790 0.0958 4.850 4.750 4.850 4.700 4.850 187,200 4.7905 1.04%
2024-01-26 0 0.096 0.096 0.097 0.095 0.097 5,400,000 519,200 0.0961 4.800 4.800 4.850 4.750 4.850 108,000 4.8074 0.00%
2024-01-25 0 0.096 0.095 0.096 0.095 0.097 2,272,991 216,872 0.0954 4.800 4.750 4.800 4.750 4.850 45,460 4.7706 -1.03%
2024-01-24 0 0.097 0.096 0.097 0.095 0.098 9,890,000 954,060 0.0965 4.850 4.800 4.850 4.750 4.900 197,800 4.8234 -1.02%
2024-01-23 0 0.098 0.097 0.098 0.094 0.098 10,730,000 1,033,350 0.0963 4.900 4.850 4.900 4.700 4.900 214,600 4.8152 3.16%
2024-01-22 0 0.095 0.094 0.095 0.094 0.097 21,620,000 2,068,830 0.0957 4.750 4.700 4.750 4.700 4.850 432,400 4.7845 0.00%
2024-01-19 0 0.095 0.095 0.096 0.093 0.099 16,199,398 1,562,633 0.0965 4.750 4.750 4.800 4.650 4.950 323,988 4.8231 2.15%
2024-01-18 0 0.093 0.092 0.093 0.087 0.093 4,690,000 426,430 0.0909 4.650 4.600 4.650 4.350 4.650 93,800 4.5462 2.20%
2024-01-17 0 0.091 0.090 0.092 0.087 0.092 11,390,000 1,023,350 0.0898 4.550 4.500 4.600 4.350 4.600 227,800 4.4923 1.11%
2024-01-16 0 0.090 0.090 0.091 0.088 0.093 8,550,000 770,100 0.0901 4.500 4.500 4.550 4.400 4.650 171,000 4.5035 -2.17%
2024-01-15 0 0.092 0.091 0.093 0.085 0.092 8,900,000 782,530 0.0879 4.600 4.550 4.650 4.250 4.600 178,000 4.3962 5.75%
2024-01-12 0 0.087 0.086 0.088 0.084 0.088 5,440,000 468,720 0.0862 4.350 4.300 4.400 4.200 4.400 108,800 4.3081 1.16%
2024-01-11 0 0.086 0.085 0.086 0.084 0.087 9,860,000 842,960 0.0855 4.300 4.250 4.300 4.200 4.350 197,200 4.2746 3.61%
2024-01-10 0 0.083 0.083 0.084 0.082 0.084 7,750,000 648,710 0.0837 4.150 4.150 4.200 4.100 4.200 155,000 4.1852 -2.35%
2024-01-09 0 0.085 0.084 0.086 0.083 0.087 15,480,000 1,319,520 0.0852 4.250 4.200 4.300 4.150 4.350 309,600 4.2620 0.00%
2024-01-08 0 0.085 0.084 0.085 0.084 0.089 6,490,000 558,930 0.0861 4.250 4.200 4.250 4.200 4.450 129,800 4.3061 -4.49%
2024-01-05 0 0.089 0.089 0.091 0.088 0.097 23,160,000 2,118,090 0.0915 4.450 4.450 4.550 4.400 4.850 463,200 4.5727 -8.25%
2024-01-04 0 0.097 0.097 0.098 0.097 0.099 1,300,000 127,170 0.0978 4.850 4.850 4.900 4.850 4.950 26,000 4.8912 -2.02%
2024-01-03 0 0.099 0.099 0.100 0.097 0.102 11,855,000 1,176,650 0.0993 4.950 4.950 5.000 4.850 5.100 237,100 4.9627 0.00%
2024-01-02 0 0.099 0.098 0.099 0.097 0.105 13,670,000 1,360,770 0.0995 4.950 4.900 4.950 4.850 5.250 273,400 4.9772 -3.88%
2023-12-29 0 0.103 0.102 0.103 0.100 0.105 21,050,000 2,133,350 0.1013 5.150 5.100 5.150 5.000 5.250 421,000 5.0673 1.98%
2023-12-28 0 0.101 0.101 0.102 0.097 0.106 35,100,000 3,543,660 0.1010 5.050 5.050 5.100 4.850 5.300 702,000 5.0479 -1.94%
2023-12-27 0 0.103 0.103 0.104 0.097 0.148 128,485,000 14,517,780 0.1130 5.150 5.150 5.200 4.850 7.400 2,569,700 5.6496 -14.17%
2023-12-22 0 0.120 0.120 0.121 0.119 0.124 1,754,702 212,447 0.1211 6.000 6.000 6.050 5.950 6.200 35,094 6.0536 -2.44%
2023-12-21 0 0.123 0.123 0.124 0.120 0.125 2,510,000 309,340 0.1232 6.150 6.150 6.200 6.000 6.250 50,200 6.1622 0.82%
2023-12-20 0 0.122 0.122 0.124 0.122 0.129 3,700,000 458,750 0.1240 6.100 6.100 6.200 6.100 6.450 74,000 6.1993 -2.40%
2023-12-19 0 0.125 0.123 0.125 0.123 0.130 7,410,000 933,930 0.1260 6.250 6.150 6.250 6.150 6.500 148,200 6.3018 -4.58%
2023-12-18 0 0.131 0.128 0.131 0.115 0.131 19,550,000 2,383,720 0.1219 6.550 6.400 6.550 5.750 6.550 391,000 6.0965 8.26%
2023-12-15 0 0.121 0.121 0.123 0.121 0.126 5,050,000 618,130 0.1224 6.050 6.050 6.150 6.050 6.300 101,000 6.1201 1.68%
2023-12-14 0 0.119 0.119 0.121 0.119 0.128 7,420,000 908,120 0.1224 5.950 5.950 6.050 5.950 6.400 148,400 6.1194 0.00%
2023-12-13 0 0.119 0.116 0.119 0.114 0.119 1,790,000 208,690 0.1166 5.950 5.800 5.950 5.700 5.950 35,800 5.8293 0.00%
2023-12-12 0 0.119 0.114 0.120 0.114 0.121 4,150,000 487,920 0.1176 5.950 5.700 6.000 5.700 6.050 83,000 5.8786 0.00%
2023-12-11 0 0.119 0.119 0.121 0.110 0.121 11,610,000 1,340,200 0.1154 5.950 5.950 6.050 5.500 6.050 232,200 5.7717 8.18%
2023-12-08 0 0.110 0.110 0.114 0.110 0.118 6,000,000 687,100 0.1145 5.500 5.500 5.700 5.500 5.900 120,000 5.7258 -5.17%
2023-12-07 0 0.116 0.116 0.119 0.116 0.122 8,560,000 1,019,760 0.1191 5.800 5.800 5.950 5.800 6.100 171,200 5.9565 -6.45%
2023-12-06 0 0.124 0.122 0.124 0.120 0.125 3,160,000 391,010 0.1237 6.200 6.100 6.200 6.000 6.250 63,200 6.1869 3.33%
2023-12-05 0 0.120 0.120 0.121 0.120 0.124 6,730,000 817,850 0.1215 6.000 6.000 6.050 6.000 6.200 134,600 6.0762 0.00%
2023-12-04 0 0.120 0.119 0.120 0.119 0.125 8,400,000 1,032,819 0.1230 6.000 5.950 6.000 5.950 6.250 168,000 6.1477 -0.83%
2023-12-01 0 0.121 0.120 0.121 0.118 0.125 8,510,000 1,028,270 0.1208 6.050 6.000 6.050 5.900 6.250 170,200 6.0415 -1.63%
2023-11-30 0 0.123 0.122 0.123 0.123 0.130 9,508,940 1,190,555 0.1252 6.150 6.100 6.150 6.150 6.500 190,179 6.2602 -3.15%
2023-11-29 0 0.127 0.127 0.128 0.126 0.136 11,920,000 1,538,030 0.1290 6.350 6.350 6.400 6.300 6.800 238,400 6.4515 -4.51%
2023-11-28 0 0.133 0.132 0.133 0.130 0.136 18,405,000 2,461,850 0.1338 6.650 6.600 6.650 6.500 6.800 368,100 6.6880 3.10%
2023-11-27 0 0.129 0.129 0.132 0.125 0.136 10,540,000 1,374,880 0.1304 6.450 6.450 6.600 6.250 6.800 210,800 6.5222 0.00%
2023-11-24 0 0.129 0.125 0.129 0.123 0.129 7,760,000 971,589 0.1252 6.450 6.250 6.450 6.150 6.450 155,200 6.2602 2.38%
2023-11-23 0 0.126 0.125 0.126 0.116 0.129 23,600,000 2,934,639 0.1243 6.300 6.250 6.300 5.800 6.450 472,000 6.2175 7.69%
2023-11-22 0 0.117 0.116 0.117 0.110 0.138 77,210,000 9,228,714 0.1195 5.850 5.800 5.850 5.500 6.900 1,544,200 5.9764 -15.22%
2023-11-21 0 0.138 0.136 0.138 0.134 0.159 60,830,000 8,510,769 0.1399 6.900 6.800 6.900 6.700 7.950 1,216,600 6.9955 -12.10%
2023-11-20 0 0.157 0.155 0.157 0.151 0.162 11,100,100 1,736,104 0.1564 7.850 7.750 7.850 7.550 8.100 222,002 7.8202 0.00%
2023-11-17 0 0.157 0.157 0.158 0.148 0.162 14,220,000 2,208,069 0.1553 7.850 7.850 7.900 7.400 8.100 284,400 7.7640 -1.87%
2023-11-16 0 0.160 0.160 0.161 0.159 0.166 13,172,090 2,128,803 0.1616 8.000 8.000 8.050 7.950 8.300 263,442 8.0807 0.00%
2023-11-15 0 0.160 0.159 0.160 0.155 0.172 39,375,000 6,434,939 0.1634 8.000 7.950 8.000 7.750 8.600 787,500 8.1714 3.23%
2023-11-14 0 0.155 0.155 0.156 0.144 0.158 16,565,000 2,518,590 0.1520 7.750 7.750 7.800 7.200 7.900 331,300 7.6021 7.64%
2023-11-13 0 0.144 0.144 0.145 0.140 0.158 21,590,000 3,171,690 0.1469 7.200 7.200 7.250 7.000 7.900 431,800 7.3453 -7.10%
2023-11-10 0 0.155 0.155 0.157 0.155 0.162 14,510,000 2,290,470 0.1579 7.750 7.750 7.850 7.750 8.100 290,200 7.8927 -3.12%
2023-11-09 0 0.160 0.160 0.161 0.150 0.162 18,585,470 2,895,579 0.1558 8.000 8.000 8.050 7.500 8.100 371,709 7.7899 0.63%
2023-11-08 0 0.159 0.158 0.159 0.153 0.172 113,528,505 18,519,679 0.1631 7.950 7.900 7.950 7.650 8.600 2,270,570 8.1564 6.00%
2023-11-07 0 0.150 0.150 0.151 0.133 0.152 32,626,410 4,609,007 0.1413 7.500 7.500 7.550 6.650 7.600 652,528 7.0633 8.70%
2023-11-06 0 0.138 0.137 0.138 0.134 0.140 21,170,470 2,918,257 0.1378 6.900 6.850 6.900 6.700 7.000 423,409 6.8923 3.76%
2023-11-03 0 0.133 0.132 0.134 0.128 0.145 53,211,075 7,273,164 0.1367 6.650 6.600 6.700 6.400 7.250 1,064,221 6.8343 1.53%
2023-11-02 0 0.131 0.131 0.132 0.115 0.133 63,907,940 8,025,329 0.1256 6.550 6.550 6.600 5.750 6.650 1,278,159 6.2788 11.02%
2023-11-01 0 0.118 0.117 0.118 0.108 0.118 11,610,000 1,308,900 0.1127 5.900 5.850 5.900 5.400 5.900 232,200 5.6370 8.26%
2023-10-31 0 0.109 0.108 0.109 0.106 0.111 13,350,000 1,442,108 0.1080 5.450 5.400 5.450 5.300 5.550 267,000 5.4012 -1.80%
2023-10-30 0 0.111 0.110 0.111 0.100 0.113 24,975,000 2,697,695 0.1080 5.550 5.500 5.550 5.000 5.650 499,500 5.4008 11.00%
2023-10-27 0 0.100 0.100 0.101 0.097 0.101 8,345,000 829,910 0.0994 5.000 5.000 5.050 4.850 5.050 166,900 4.9725 1.01%
2023-10-26 0 0.099 0.099 0.100 0.098 0.100 10,940,000 1,082,380 0.0989 4.950 4.950 5.000 4.900 5.000 218,800 4.9469 0.00%
2023-10-25 0 0.099 0.099 0.100 0.098 0.104 12,620,000 1,260,330 0.0999 4.950 4.950 5.000 4.900 5.200 252,400 4.9934 -1.00%
2023-10-24 0 0.100 0.099 0.100 0.097 0.102 6,780,000 673,300 0.0993 5.000 4.950 5.000 4.850 5.100 135,600 4.9653 0.00%
2023-10-20 0 0.100 0.099 0.100 0.098 0.107 22,480,000 2,252,870 0.1002 5.000 4.950 5.000 4.900 5.350 449,600 5.0108 -1.96%
2023-10-19 0 0.102 0.101 0.103 0.101 0.111 24,040,000 2,551,950 0.1062 5.100 5.050 5.150 5.050 5.550 480,800 5.3077 -6.42%
2023-10-18 0 0.109 0.109 0.110 0.102 0.113 34,216,349 3,701,904 0.1082 5.450 5.450 5.500 5.100 5.650 684,327 5.4096 5.83%
2023-10-17 0 0.103 0.103 0.104 0.100 0.109 31,520,000 3,254,729 0.1033 5.150 5.150 5.200 5.000 5.450 630,400 5.1630 -5.50%
2023-10-16 0 0.109 0.107 0.109 0.096 0.120 139,075,410 15,301,005 0.1100 5.450 5.350 5.450 4.800 6.000 2,781,508 5.5010 13.54%
2023-10-13 0 0.096 0.096 0.097 0.093 0.104 25,716,300 2,571,937 0.1000 4.800 4.800 4.850 4.650 5.200 514,326 5.0006 -2.04%
2023-10-12 0 0.098 0.096 0.098 0.086 0.102 36,229,702 3,450,898 0.0953 4.900 4.800 4.900 4.300 5.100 724,594 4.7625 15.29%
2023-10-11 0 0.085 0.085 0.087 0.077 0.087 9,855,172 791,591 0.0803 4.250 4.250 4.350 3.850 4.350 197,103 4.0161 10.39%
2023-10-10 0 0.077 0.077 0.079 0.077 0.080 10,155,000 796,170 0.0784 3.850 3.850 3.950 3.850 4.000 203,100 3.9201 1.32%
2023-10-09 0 0.076 0.076 0.077 0.076 0.077 470,000 36,010 0.0766 3.800 3.800 3.850 3.800 3.850 9,400 3.8309 0.00%
2023-10-06 0 0.076 0.076 0.077 0.075 0.077 15,180,000 1,151,710 0.0759 3.800 3.800 3.850 3.750 3.850 303,600 3.7935 -1.30%
2023-10-05 0 0.077 0.076 0.077 0.076 0.077 5,480,000 418,390 0.0763 3.850 3.800 3.850 3.800 3.850 109,600 3.8174 1.32%
2023-10-04 0 0.076 0.076 0.078 0.076 0.077 6,280,000 480,135 0.0765 3.800 3.800 3.900 3.800 3.850 125,600 3.8227 0.00%
2023-10-03 0 0.076 0.076 0.077 0.073 0.077 15,450,000 1,157,810 0.0749 3.800 3.800 3.850 3.650 3.850 309,000 3.7470 2.70%
2023-09-29 0 0.074 0.074 0.075 0.072 0.079 9,250,000 704,685 0.0762 3.700 3.700 3.750 3.600 3.950 185,000 3.8091 -3.90%
2023-09-28 0 0.077 0.077 0.079 0.077 0.080 5,800,000 453,850 0.0783 3.850 3.850 3.950 3.850 4.000 116,000 3.9125 -3.75%
2023-09-27 0 0.080 0.079 0.080 0.078 0.080 2,390,000 188,685 0.0789 4.000 3.950 4.000 3.900 4.000 47,800 3.9474 2.56%
2023-09-26 0 0.078 0.078 0.080 0.078 0.080 11,940,000 934,300 0.0782 3.900 3.900 4.000 3.900 4.000 238,800 3.9125 -1.27%
2023-09-25 0 0.079 0.079 0.080 0.079 0.082 11,500,000 922,430 0.0802 3.950 3.950 4.000 3.950 4.100 230,000 4.0106 -2.47%
2023-09-22 0 0.081 0.081 0.082 0.078 0.081 2,380,000 189,150 0.0795 4.050 4.050 4.100 3.900 4.050 47,600 3.9737 2.53%
2023-09-21 0 0.079 0.079 0.082 0.079 0.080 3,750,000 299,670 0.0799 3.950 3.950 4.100 3.950 4.000 75,000 3.9956 -1.25%
2023-09-20 0 0.080 0.080 0.081 0.080 0.081 1,585,000 126,995 0.0801 4.000 4.000 4.050 4.000 4.050 31,700 4.0062 -1.23%
2023-09-19 0 0.081 0.080 0.081 0.080 0.081 12,480,000 1,000,370 0.0802 4.050 4.000 4.050 4.000 4.050 249,600 4.0079 0.00%
2023-09-18 0 0.081 0.081 0.082 0.080 0.082 2,090,000 169,020 0.0809 4.050 4.050 4.100 4.000 4.100 41,800 4.0435 0.00%
2023-09-15 0 0.081 0.081 0.082 0.080 0.082 7,850,000 630,740 0.0803 4.050 4.050 4.100 4.000 4.100 157,000 4.0175 1.25%
2023-09-14 0 0.080 0.080 0.082 0.080 0.081 1,790,000 143,690 0.0803 4.000 4.000 4.100 4.000 4.050 35,800 4.0137 -2.44%
2023-09-13 0 0.082 0.081 0.083 0.081 0.083 3,190,000 261,360 0.0819 4.100 4.050 4.150 4.050 4.150 63,800 4.0966 0.00%
2023-09-12 0 0.082 0.082 0.083 0.081 0.082 2,070,000 169,300 0.0818 4.100 4.100 4.150 4.050 4.100 41,400 4.0894 0.00%
2023-09-11 0 0.082 0.082 0.083 0.081 0.082 1,410,000 115,540 0.0819 4.100 4.100 4.150 4.050 4.100 28,200 4.0972 1.23%
2023-09-07 0 0.081 0.081 0.083 0.081 0.082 6,260,000 510,020 0.0815 4.050 4.050 4.150 4.050 4.100 125,200 4.0736 0.00%
2023-09-06 0 0.081 0.081 0.082 0.081 0.083 6,565,000 537,120 0.0818 4.050 4.050 4.100 4.050 4.150 131,300 4.0908 0.00%
2023-09-05 0 0.081 0.081 0.082 0.081 0.082 3,100,000 252,060 0.0813 4.050 4.050 4.100 4.050 4.100 62,000 4.0655 -1.22%
2023-09-04 0 0.082 0.081 0.082 0.081 0.083 5,170,000 421,510 0.0815 4.100 4.050 4.100 4.050 4.150 103,400 4.0765 2.50%
2023-08-31 0 0.080 0.080 0.082 0.080 0.082 2,530,000 204,600 0.0809 4.000 4.000 4.100 4.000 4.100 50,600 4.0435 0.00%
2023-08-30 0 0.080 0.080 0.081 0.079 0.083 32,790,000 2,643,390 0.0806 4.000 4.000 4.050 3.950 4.150 655,800 4.0308 0.00%
2023-08-29 0 0.080 0.080 0.081 0.079 0.083 22,890,000 1,836,670 0.0802 4.000 4.000 4.050 3.950 4.150 457,800 4.0119 -4.76%
2023-08-28 0 0.084 0.084 0.085 0.082 0.085 6,330,000 528,240 0.0835 4.200 4.200 4.250 4.100 4.250 126,600 4.1725 0.00%
2023-08-25 0 0.084 0.084 0.085 0.083 0.084 160,000 13,430 0.0839 4.200 4.200 4.250 4.150 4.200 3,200 4.1969 0.00%
2023-08-24 0 0.084 0.083 0.084 0.082 0.084 1,160,000 96,840 0.0835 4.200 4.150 4.200 4.100 4.200 23,200 4.1741 2.44%
2023-08-23 0 0.082 0.081 0.083 0.080 0.082 3,600,000 292,780 0.0813 4.100 4.050 4.150 4.000 4.100 72,000 4.0664 1.23%
2023-08-22 0 0.081 0.081 0.083 0.081 0.082 690,000 56,250 0.0815 4.050 4.050 4.150 4.050 4.100 13,800 4.0761 -1.22%
2023-08-21 0 0.082 0.080 0.082 0.080 0.084 4,890,000 398,930 0.0816 4.100 4.000 4.100 4.000 4.200 97,800 4.0790 -3.53%
2023-08-18 0 0.085 0.085 0.086 0.085 0.088 5,105,000 442,610 0.0867 4.250 4.250 4.300 4.250 4.400 102,100 4.3351 -2.30%
2023-08-17 0 0.087 0.087 0.088 0.087 0.087 2,170,000 188,790 0.0870 4.350 4.350 4.400 4.350 4.350 43,400 4.3500 0.00%
2023-08-16 0 0.087 0.087 0.088 0.087 0.087 2,510,000 218,370 0.0870 4.350 4.350 4.400 4.350 4.350 50,200 4.3500 0.00%
2023-08-15 0 0.087 0.087 0.088 0.086 0.087 2,380,000 206,130 0.0866 4.350 4.350 4.400 4.300 4.350 47,600 4.3305 1.16%
2023-08-14 0 0.086 0.086 0.087 0.086 0.088 1,660,000 144,170 0.0868 4.300 4.300 4.350 4.300 4.400 33,200 4.3425 -2.27%
2023-08-11 0 0.088 0.088 0.089 0.087 0.089 305,000 26,705 0.0876 4.400 4.400 4.450 4.350 4.450 6,100 4.3779 -1.12%
2023-08-10 0 0.089 0.088 0.089 0.086 0.089 2,222,821 195,121 0.0878 4.450 4.400 4.450 4.300 4.450 44,456 4.3890 0.00%
2023-08-09 0 0.089 0.089 0.091 0.088 0.091 2,090,000 187,400 0.0897 4.450 4.450 4.550 4.400 4.550 41,800 4.4833 -1.11%
2023-08-08 0 0.090 0.089 0.090 0.090 0.092 7,260,000 661,950 0.0912 4.500 4.450 4.500 4.500 4.600 145,200 4.5589 -2.17%
2023-08-07 0 0.092 0.092 0.093 0.092 0.094 3,890,000 363,760 0.0935 4.600 4.600 4.650 4.600 4.700 77,800 4.6756 -2.13%
2023-08-04 0 0.094 0.094 0.095 0.094 0.095 2,470,000 234,280 0.0949 4.700 4.700 4.750 4.700 4.750 49,400 4.7425 -1.05%
2023-08-03 0 0.095 0.094 0.096 0.093 0.095 250,000 23,460 0.0938 4.750 4.700 4.800 4.650 4.750 5,000 4.6920 1.06%
2023-08-02 0 0.094 0.094 0.096 0.094 0.096 3,180,000 300,370 0.0945 4.700 4.700 4.800 4.700 4.800 63,600 4.7228 1.08%
2023-08-01 0 0.093 0.093 0.094 0.090 0.096 6,580,000 614,270 0.0934 4.650 4.650 4.700 4.500 4.800 131,600 4.6677 -3.12%
2023-07-31 0 0.096 0.095 0.096 0.096 0.105 18,875,000 1,898,245 0.1006 4.800 4.750 4.800 4.800 5.250 377,500 5.0285 -1.03%
2023-07-28 0 0.097 0.097 0.098 0.090 0.100 11,920,000 1,151,950 0.0966 4.850 4.850 4.900 4.500 5.000 238,400 4.8320 7.78%
2023-07-27 0 0.090 0.089 0.090 0.088 0.092 4,923,000 441,600 0.0897 4.500 4.450 4.500 4.400 4.600 98,460 4.4851 2.27%
2023-07-26 0 0.088 0.088 0.089 0.087 0.089 2,230,000 195,950 0.0879 4.400 4.400 4.450 4.350 4.450 44,600 4.3935 0.00%
2023-07-25 0 0.088 0.088 0.089 0.086 0.089 11,025,000 962,035 0.0873 4.400 4.400 4.450 4.300 4.450 220,500 4.3630 1.15%
2023-07-24 0 0.087 0.086 0.088 0.086 0.087 90,000 7,800 0.0867 4.350 4.300 4.400 4.300 4.350 1,800 4.3333 1.16%
2023-07-21 0 0.086 0.086 0.088 0.086 0.088 660,000 57,480 0.0871 4.300 4.300 4.400 4.300 4.400 13,200 4.3545 0.00%
2023-07-20 0 0.086 0.086 0.087 0.086 0.088 4,100,000 357,960 0.0873 4.300 4.300 4.350 4.300 4.400 82,000 4.3654 -2.27%
2023-07-19 0 0.088 0.088 0.089 0.087 0.089 510,000 44,620 0.0875 4.400 4.400 4.450 4.350 4.450 10,200 4.3745 1.15%
2023-07-18 0 0.087 0.087 0.088 0.086 0.087 3,315,000 287,440 0.0867 4.350 4.350 4.400 4.300 4.350 66,300 4.3354 1.16%
2023-07-14 0 0.086 0.086 0.087 0.086 0.088 9,955,000 866,175 0.0870 4.300 4.300 4.350 4.300 4.400 199,100 4.3505 -1.15%
2023-07-13 0 0.087 0.087 0.088 0.086 0.089 6,381,881 556,054 0.0871 4.350 4.350 4.400 4.300 4.450 127,638 4.3565 0.00%
2023-07-12 0 0.087 0.087 0.088 0.084 0.089 1,890,000 163,080 0.0863 4.350 4.350 4.400 4.200 4.450 37,800 4.3143 -1.14%
2023-07-11 0 0.088 0.088 0.090 0.087 0.089 7,800,000 692,110 0.0887 4.400 4.400 4.500 4.350 4.450 156,000 4.4366 -1.12%
2023-07-10 0 0.089 0.088 0.089 0.088 0.092 9,160,000 818,880 0.0894 4.450 4.400 4.450 4.400 4.600 183,200 4.4699 -3.26%
2023-07-07 0 0.092 0.091 0.092 0.091 0.092 2,620,000 239,120 0.0913 4.600 4.550 4.600 4.550 4.600 52,400 4.5634 -1.08%
2023-07-06 0 0.093 0.093 0.094 0.092 0.094 2,980,000 278,010 0.0933 4.650 4.650 4.700 4.600 4.700 59,600 4.6646 -3.12%
2023-07-05 0 0.096 0.094 0.096 0.094 0.096 2,580,000 245,670 0.0952 4.800 4.700 4.800 4.700 4.800 51,600 4.7610 0.00%
2023-07-04 0 0.096 0.096 0.097 0.094 0.099 4,230,000 404,630 0.0957 4.800 4.800 4.850 4.700 4.950 84,600 4.7829 3.23%
2023-07-03 0 0.093 0.093 0.095 0.093 0.096 10,850,000 1,023,550 0.0943 4.650 4.650 4.750 4.650 4.800 217,000 4.7168 -2.11%
2023-06-30 0 0.095 0.095 0.097 0.095 0.097 2,570,000 246,080 0.0958 4.750 4.750 4.850 4.750 4.850 51,400 4.7875 0.00%
2023-06-29 0 0.095 0.095 0.097 0.095 0.096 4,110,000 393,640 0.0958 4.750 4.750 4.850 4.750 4.800 82,200 4.7888 -1.04%
2023-06-28 0 0.096 0.095 0.096 0.095 0.097 3,140,000 303,280 0.0966 4.800 4.750 4.800 4.750 4.850 62,800 4.8293 -1.03%
2023-06-27 0 0.097 0.096 0.098 0.095 0.097 3,275,000 315,730 0.0964 4.850 4.800 4.900 4.750 4.850 65,500 4.8203 2.11%
2023-06-26 0 0.095 0.095 0.096 0.095 0.097 1,185,000 113,530 0.0958 4.750 4.750 4.800 4.750 4.850 23,700 4.7903 -1.04%
2023-06-23 0 0.096 0.095 0.097 0.095 0.100 7,190,000 701,175 0.0975 4.800 4.750 4.850 4.750 5.000 143,800 4.8760 -4.00%
2023-06-21 0 0.100 0.100 0.101 0.100 0.101 8,590,000 866,620 0.1009 5.000 5.000 5.050 5.000 5.050 171,800 5.0444 -0.99%
2023-06-20 0 0.101 0.100 0.101 0.100 0.103 4,295,000 436,205 0.1016 5.050 5.000 5.050 5.000 5.150 85,900 5.0781 -1.94%
2023-06-19 0 0.103 0.102 0.103 0.102 0.103 1,350,000 138,060 0.1023 5.150 5.100 5.150 5.100 5.150 27,000 5.1133 0.00%
2023-06-16 0 0.103 0.102 0.103 0.102 0.105 7,400,000 765,020 0.1034 5.150 5.100 5.150 5.100 5.250 148,000 5.1691 -1.90%
2023-06-15 0 0.105 0.103 0.105 0.100 0.105 5,917,351 604,348 0.1021 5.250 5.150 5.250 5.000 5.250 118,347 5.1066 5.00%
2023-06-14 0 0.100 0.100 0.101 0.100 0.102 3,320,000 335,610 0.1011 5.000 5.000 5.050 5.000 5.100 66,400 5.0544 0.00%
2023-06-13 0 0.100 0.100 0.102 0.100 0.101 2,738,291 276,319 0.1009 5.000 5.000 5.100 5.000 5.050 54,766 5.0455 0.00%
2023-06-12 0 0.100 0.100 0.101 0.100 0.101 2,010,000 202,270 0.1006 5.000 5.000 5.050 5.000 5.050 40,200 5.0316 0.00%
2023-06-09 0 0.100 0.100 0.101 0.099 0.101 2,310,000 230,950 0.1000 5.000 5.000 5.050 4.950 5.050 46,200 4.9989 0.00%
2023-06-08 0 0.100 0.100 0.101 0.099 0.101 4,534,403 454,336 0.1002 5.000 5.000 5.050 4.950 5.050 90,688 5.0099 1.01%
2023-06-07 0 0.099 0.099 0.100 0.098 0.100 1,410,000 138,580 0.0983 4.950 4.950 5.000 4.900 5.000 28,200 4.9142 1.02%
2023-06-06 0 0.098 0.098 0.099 0.097 0.099 5,685,000 557,570 0.0981 4.900 4.900 4.950 4.850 4.950 113,700 4.9039 0.00%
2023-06-05 0 0.098 0.097 0.098 0.093 0.098 3,270,000 310,780 0.0950 4.900 4.850 4.900 4.650 4.900 65,400 4.7520 5.38%
2023-06-02 0 0.093 0.093 0.094 0.091 0.094 3,460,000 320,240 0.0926 4.650 4.650 4.700 4.550 4.700 69,200 4.6277 2.20%
2023-06-01 0 0.091 0.090 0.091 0.090 0.093 3,200,000 290,300 0.0907 4.550 4.500 4.550 4.500 4.650 64,000 4.5359 0.00%
2023-05-31 0 0.091 0.091 0.092 0.091 0.097 6,405,000 601,930 0.0940 4.550 4.550 4.600 4.550 4.850 128,100 4.6989 -4.21%
2023-05-30 0 0.095 0.094 0.096 0.094 0.096 4,570,940 432,384 0.0946 4.750 4.700 4.800 4.700 4.800 91,419 4.7297 1.06%
2023-05-29 0 0.094 0.094 0.097 0.094 0.095 1,900,000 179,420 0.0944 4.700 4.700 4.850 4.700 4.750 38,000 4.7216 0.00%
2023-05-25 0 0.094 0.093 0.094 0.093 0.095 880,000 82,620 0.0939 4.700 4.650 4.700 4.650 4.750 17,600 4.6943 -1.05%
2023-05-24 0 0.095 0.095 0.097 0.093 0.097 5,285,000 501,740 0.0949 4.750 4.750 4.850 4.650 4.850 105,700 4.7468 -2.06%
2023-05-23 0 0.097 0.097 0.098 0.096 0.099 1,817,351 178,198 0.0981 4.850 4.850 4.900 4.800 4.950 36,347 4.9027 -2.02%
2023-05-22 0 0.099 0.098 0.099 0.097 0.100 4,300,000 428,470 0.0996 4.950 4.900 4.950 4.850 5.000 86,000 4.9822 0.00%
2023-05-19 0 0.099 0.097 0.099 0.097 0.100 1,570,000 154,009 0.0981 4.950 4.850 4.950 4.850 5.000 31,400 4.9047 0.00%
2023-05-18 0 0.099 0.099 0.101 0.098 0.101 4,130,000 411,610 0.0997 4.950 4.950 5.050 4.900 5.050 82,600 4.9832 0.00%
2023-05-17 0 0.099 0.098 0.099 0.096 0.100 8,420,000 830,665 0.0987 4.950 4.900 4.950 4.800 5.000 168,400 4.9327 0.00%
2023-05-16 0 0.099 0.098 0.099 0.097 0.100 4,010,940 394,673 0.0984 4.950 4.900 4.950 4.850 5.000 80,219 4.9200 1.02%
2023-05-15 0 0.098 0.098 0.099 0.096 0.098 6,571,410 639,981 0.0974 4.900 4.900 4.950 4.800 4.900 131,428 4.8694 0.00%
2023-05-12 0 0.098 0.098 0.100 0.098 0.102 1,800,000 178,760 0.0993 4.900 4.900 5.000 4.900 5.100 36,000 4.9656 -2.00%
2023-05-11 0 0.100 0.100 0.101 0.098 0.101 1,990,000 198,460 0.0997 5.000 5.000 5.050 4.900 5.050 39,800 4.9864 1.01%
2023-05-10 0 0.099 0.098 0.100 0.096 0.100 5,500,000 537,960 0.0978 4.950 4.900 5.000 4.800 5.000 110,000 4.8905 -1.00%
2023-05-09 0 0.100 0.097 0.100 0.097 0.100 4,980,000 488,770 0.0981 5.000 4.850 5.000 4.850 5.000 99,600 4.9073 3.09%
2023-05-08 0 0.097 0.097 0.100 0.095 0.103 8,150,000 810,780 0.0995 4.850 4.850 5.000 4.750 5.150 163,000 4.9741 -5.83%
2023-05-05 0 0.103 0.103 0.105 0.103 0.108 3,460,000 362,410 0.1047 5.150 5.150 5.250 5.150 5.400 69,200 5.2371 -3.74%
2023-05-04 0 0.107 0.106 0.107 0.106 0.108 910,000 97,670 0.1073 5.350 5.300 5.350 5.300 5.400 18,200 5.3665 0.94%
2023-05-03 0 0.106 0.106 0.108 0.106 0.108 2,320,000 248,530 0.1071 5.300 5.300 5.400 5.300 5.400 46,400 5.3563 -2.75%
2023-05-02 0 0.109 0.108 0.109 0.108 0.109 1,780,000 192,960 0.1084 5.450 5.400 5.450 5.400 5.450 35,600 5.4202 -0.91%
2023-04-28 0 0.110 0.109 0.110 0.107 0.110 2,190,000 237,710 0.1085 5.500 5.450 5.500 5.350 5.500 43,800 5.4272 0.92%
2023-04-27 0 0.109 0.109 0.110 0.108 0.109 510,000 55,240 0.1083 5.450 5.450 5.500 5.400 5.450 10,200 5.4157 0.93%
2023-04-26 0 0.108 0.108 0.109 0.108 0.110 4,250,000 463,010 0.1089 5.400 5.400 5.450 5.400 5.500 85,000 5.4472 -1.82%
2023-04-25 0 0.110 0.109 0.110 0.108 0.113 1,975,000 218,000 0.1104 5.500 5.450 5.500 5.400 5.650 39,500 5.5190 -2.65%
2023-04-24 0 0.113 0.112 0.114 0.112 0.116 3,545,000 405,905 0.1145 5.650 5.600 5.700 5.600 5.800 70,900 5.7250 -3.42%
2023-04-21 0 0.117 0.116 0.117 0.114 0.117 3,140,000 364,620 0.1161 5.850 5.800 5.850 5.700 5.850 62,800 5.8061 0.00%
2023-04-20 0 0.117 0.117 0.118 0.116 0.118 2,690,000 314,400 0.1169 5.850 5.850 5.900 5.800 5.900 53,800 5.8439 0.86%
2023-04-19 0 0.116 0.116 0.117 0.116 0.120 3,460,000 406,860 0.1176 5.800 5.800 5.850 5.800 6.000 69,200 5.8795 -2.52%
2023-04-18 0 0.119 0.119 0.120 0.118 0.122 2,430,000 290,470 0.1195 5.950 5.950 6.000 5.900 6.100 48,600 5.9767 -1.65%
2023-04-17 0 0.121 0.120 0.121 0.119 0.121 6,530,000 784,675 0.1202 6.050 6.000 6.050 5.950 6.050 130,600 6.0082 2.54%
2023-04-14 0 0.118 0.118 0.119 0.116 0.119 7,880,000 927,620 0.1177 5.900 5.900 5.950 5.800 5.950 157,600 5.8859 0.85%
2023-04-13 0 0.117 0.115 0.117 0.111 0.117 4,740,000 540,500 0.1140 5.850 5.750 5.850 5.550 5.850 94,800 5.7015 2.63%
2023-04-12 0 0.114 0.114 0.115 0.114 0.116 6,620,000 757,650 0.1144 5.700 5.700 5.750 5.700 5.800 132,400 5.7224 -1.72%
2023-04-11 0 0.116 0.115 0.116 0.109 0.116 12,140,000 1,374,950 0.1133 5.800 5.750 5.800 5.450 5.800 242,800 5.6629 4.50%
2023-04-06 0 0.111 0.110 0.111 0.106 0.111 5,190,000 563,270 0.1085 5.550 5.500 5.550 5.300 5.550 103,800 5.4265 0.00%
2023-04-04 0 0.111 0.109 0.111 0.109 0.112 4,207,015 463,937 0.1103 5.550 5.450 5.550 5.450 5.600 84,140 5.5139 -2.63%
2023-04-03 0 0.114 0.113 0.114 0.109 0.115 4,720,000 524,420 0.1111 5.700 5.650 5.700 5.450 5.750 94,400 5.5553 -0.87%
2023-03-31 0 0.115 0.114 0.115 0.114 0.119 6,431,583 750,756 0.1167 5.750 5.700 5.750 5.700 5.950 128,632 5.8365 -0.86%
2023-03-30 0 0.116 0.116 0.117 0.115 0.121 7,330,000 855,870 0.1168 5.800 5.800 5.850 5.750 6.050 146,600 5.8381 3.57%
2023-03-29 0 0.112 0.112 0.113 0.108 0.113 2,960,000 329,900 0.1115 5.600 5.600 5.650 5.400 5.650 59,200 5.5726 1.82%
2023-03-28 0 0.110 0.110 0.111 0.110 0.113 2,390,000 266,510 0.1115 5.500 5.500 5.550 5.500 5.650 47,800 5.5755 -0.90%
2023-03-27 0 0.111 0.111 0.112 0.111 0.115 3,848,000 431,557 0.1122 5.550 5.550 5.600 5.550 5.750 76,960 5.6075 -4.31%
2023-03-24 0 0.116 0.116 0.117 0.115 0.118 1,600,000 185,669 0.1160 5.800 5.800 5.850 5.750 5.900 32,000 5.8022 -1.69%
2023-03-23 0 0.118 0.118 0.119 0.115 0.119 5,512,884 646,559 0.1173 5.900 5.900 5.950 5.750 5.950 110,258 5.8641 1.72%
2023-03-22 0 0.116 0.115 0.116 0.112 0.118 6,095,222 702,228 0.1152 5.800 5.750 5.800 5.600 5.900 121,904 5.7605 1.75%
2023-03-21 0 0.114 0.113 0.114 0.109 0.114 2,210,071 248,858 0.1126 5.700 5.650 5.700 5.450 5.700 44,201 5.6301 3.64%
2023-03-20 0 0.110 0.108 0.110 0.108 0.111 2,410,070 262,667 0.1090 5.500 5.400 5.500 5.400 5.550 48,201 5.4494 -1.79%
2023-03-17 0 0.112 0.111 0.112 0.107 0.114 8,160,074 908,838 0.1114 5.600 5.550 5.600 5.350 5.700 163,201 5.5688 4.67%
2023-03-16 0 0.107 0.106 0.108 0.106 0.113 5,270,070 583,777 0.1108 5.350 5.300 5.400 5.300 5.650 105,401 5.5386 -5.31%
2023-03-15 0 0.113 0.113 0.115 0.113 0.118 6,275,070 723,968 0.1154 5.650 5.650 5.750 5.650 5.900 125,501 5.7686 0.89%
2023-03-14 0 0.112 0.111 0.113 0.111 0.121 14,655,535 1,663,476 0.1135 5.600 5.550 5.650 5.550 6.050 293,111 5.6752 -7.44%
2023-03-13 0 0.121 0.120 0.121 0.114 0.126 14,605,052 1,762,281 0.1207 6.050 6.000 6.050 5.700 6.300 292,101 6.0331 -0.82%
2023-03-10 0 0.122 0.122 0.123 0.122 0.130 15,525,000 1,962,695 0.1264 6.100 6.100 6.150 6.100 6.500 310,500 6.3211 -8.27%
2023-03-09 0 0.133 0.131 0.133 0.130 0.135 3,035,763 400,147 0.1318 6.650 6.550 6.650 6.500 6.750 60,715 6.5906 0.00%
2023-03-08 0 0.133 0.133 0.134 0.132 0.134 4,800,000 639,990 0.1333 6.650 6.650 6.700 6.600 6.700 96,000 6.6666 -2.21%
2023-03-07 0 0.136 0.134 0.136 0.133 0.138 2,820,058 379,958 0.1347 6.800 6.700 6.800 6.650 6.900 56,401 6.7367 0.00%
2023-03-06 0 0.136 0.134 0.136 0.134 0.137 3,105,000 418,810 0.1349 6.800 6.700 6.800 6.700 6.850 62,100 6.7441 0.00%
2023-03-03 0 0.136 0.135 0.136 0.134 0.138 6,635,012 902,026 0.1359 6.800 6.750 6.800 6.700 6.900 132,700 6.7975 0.00%
2023-03-02 0 0.136 0.135 0.136 0.132 0.139 7,940,059 1,082,318 0.1363 6.800 6.750 6.800 6.600 6.950 158,801 6.8156 1.49%
2023-03-01 0 0.134 0.134 0.135 0.128 0.136 4,100,061 545,068 0.1329 6.700 6.700 6.750 6.400 6.800 82,001 6.6471 4.69%
2023-02-28 0 0.128 0.127 0.129 0.127 0.132 6,950,000 892,750 0.1285 6.400 6.350 6.450 6.350 6.600 139,000 6.4227 -3.03%
2023-02-27 0 0.132 0.131 0.132 0.129 0.134 6,450,000 845,650 0.1311 6.600 6.550 6.600 6.450 6.700 129,000 6.5554 0.76%
2023-02-24 0 0.131 0.131 0.132 0.131 0.132 4,680,000 615,280 0.1315 6.550 6.550 6.600 6.550 6.600 93,600 6.5735 -2.24%
2023-02-23 0 0.134 0.133 0.134 0.132 0.134 4,670,000 619,045 0.1326 6.700 6.650 6.700 6.600 6.700 93,400 6.6279 1.52%
2023-02-22 0 0.132 0.132 0.133 0.130 0.135 5,470,000 722,730 0.1321 6.600 6.600 6.650 6.500 6.750 109,400 6.6063 -2.94%
2023-02-21 0 0.136 0.134 0.136 0.132 0.138 4,330,000 581,600 0.1343 6.800 6.700 6.800 6.600 6.900 86,600 6.7159 0.00%
2023-02-20 0 0.136 0.136 0.137 0.127 0.137 7,169,939 953,441 0.1330 6.800 6.800 6.850 6.350 6.850 143,399 6.6489 3.82%
2023-02-17 0 0.131 0.131 0.133 0.130 0.135 6,782,588 893,271 0.1317 6.550 6.550 6.650 6.500 6.750 135,652 6.5850 -2.24%
2023-02-16 0 0.134 0.134 0.135 0.133 0.139 4,875,000 665,185 0.1364 6.700 6.700 6.750 6.650 6.950 97,500 6.8224 0.75%
2023-02-15 0 0.133 0.133 0.134 0.127 0.143 18,480,000 2,511,590 0.1359 6.650 6.650 6.700 6.350 7.150 369,600 6.7954 -7.64%
2023-02-14 0 0.144 0.144 0.145 0.142 0.152 7,600,000 1,109,420 0.1460 7.200 7.200 7.250 7.100 7.600 152,000 7.2988 -0.69%
2023-02-13 0 0.145 0.145 0.146 0.142 0.147 4,790,940 692,529 0.1445 7.250 7.250 7.300 7.100 7.350 95,819 7.2275 -1.36%
2023-02-10 0 0.147 0.146 0.147 0.142 0.158 38,030,000 5,649,210 0.1485 7.350 7.300 7.350 7.100 7.900 760,600 7.4273 -6.37%
2023-02-09 0 0.157 0.157 0.158 0.139 0.167 183,440,085 28,834,643 0.1572 7.850 7.850 7.900 6.950 8.350 3,668,802 7.8594 16.30%
2023-02-08 0 0.135 0.134 0.135 0.132 0.139 7,110,000 967,710 0.1361 6.750 6.700 6.750 6.600 6.950 142,200 6.8053 1.50%
2023-02-07 0 0.133 0.133 0.134 0.133 0.136 1,780,000 238,540 0.1340 6.650 6.650 6.700 6.650 6.800 35,600 6.7006 -0.75%
2023-02-06 0 0.134 0.133 0.134 0.131 0.134 6,230,000 823,860 0.1322 6.700 6.650 6.700 6.550 6.700 124,600 6.6120 0.00%
2023-02-03 0 0.134 0.133 0.134 0.130 0.135 4,843,508 640,838 0.1323 6.700 6.650 6.700 6.500 6.750 96,870 6.6154 -0.74%
2023-02-02 0 0.135 0.134 0.135 0.133 0.141 14,390,000 1,957,930 0.1361 6.750 6.700 6.750 6.650 7.050 287,800 6.8031 1.50%
2023-02-01 0 0.133 0.132 0.133 0.128 0.135 4,695,000 622,025 0.1325 6.650 6.600 6.650 6.400 6.750 93,900 6.6243 3.91%
2023-01-31 0 0.128 0.128 0.129 0.128 0.133 3,770,000 491,730 0.1304 6.400 6.400 6.450 6.400 6.650 75,400 6.5216 -3.03%
2023-01-30 0 0.132 0.132 0.135 0.132 0.138 6,900,000 930,270 0.1348 6.600 6.600 6.750 6.600 6.900 138,000 6.7411 -4.35%
2023-01-27 0 0.138 0.136 0.138 0.132 0.139 21,020,000 2,855,320 0.1358 6.900 6.800 6.900 6.600 6.950 420,400 6.7919 3.76%
2023-01-26 0 0.133 0.133 0.134 0.124 0.134 18,510,000 2,394,280 0.1294 6.650 6.650 6.700 6.200 6.700 370,200 6.4675 8.13%
2023-01-20 0 0.123 0.121 0.123 0.119 0.124 7,850,000 950,100 0.1210 6.150 6.050 6.150 5.950 6.200 157,000 6.0516 2.50%
2023-01-19 0 0.120 0.119 0.120 0.115 0.121 6,476,410 772,082 0.1192 6.000 5.950 6.000 5.750 6.050 129,528 5.9607 -0.83%
2023-01-18 0 0.121 0.120 0.121 0.119 0.128 15,760,000 1,901,310 0.1206 6.050 6.000 6.050 5.950 6.400 315,200 6.0321 -3.20%
2023-01-17 0 0.125 0.124 0.125 0.124 0.127 3,650,000 457,070 0.1252 6.250 6.200 6.250 6.200 6.350 73,000 6.2612 0.00%
2023-01-16 0 0.125 0.125 0.126 0.124 0.128 4,764,701 600,249 0.1260 6.250 6.250 6.300 6.200 6.400 95,294 6.2989 0.81%
2023-01-13 0 0.124 0.124 0.125 0.124 0.128 5,410,000 678,020 0.1253 6.200 6.200 6.250 6.200 6.400 108,200 6.2664 -2.36%
2023-01-12 0 0.127 0.126 0.127 0.124 0.127 1,470,000 184,680 0.1256 6.350 6.300 6.350 6.200 6.350 29,400 6.2816 0.79%
2023-01-11 0 0.126 0.125 0.126 0.123 0.129 6,420,000 813,350 0.1267 6.300 6.250 6.300 6.150 6.450 128,400 6.3345 -1.56%
2023-01-10 0 0.128 0.127 0.128 0.127 0.132 4,669,940 599,362 0.1283 6.400 6.350 6.400 6.350 6.600 93,399 6.4172 -0.78%
2023-01-09 0 0.129 0.129 0.130 0.124 0.132 15,595,000 2,008,125 0.1288 6.450 6.450 6.500 6.200 6.600 311,900 6.4384 4.03%
2023-01-06 0 0.124 0.124 0.125 0.123 0.126 6,400,470 795,779 0.1243 6.200 6.200 6.250 6.150 6.300 128,009 6.2166 0.81%
2023-01-05 0 0.123 0.122 0.123 0.121 0.126 8,270,000 1,017,760 0.1231 6.150 6.100 6.150 6.050 6.300 165,400 6.1533 -1.60%
2023-01-04 0 0.125 0.124 0.126 0.122 0.126 9,965,000 1,237,130 0.1241 6.250 6.200 6.300 6.100 6.300 199,300 6.2074 0.81%
2023-01-03 0 0.124 0.124 0.125 0.122 0.128 18,640,000 2,341,670 0.1256 6.200 6.200 6.250 6.100 6.400 372,800 6.2813 -3.88%
2022-12-30 0 0.129 0.128 0.129 0.125 0.129 3,270,000 414,620 0.1268 6.450 6.400 6.450 6.250 6.450 65,400 6.3398 3.20%
2022-12-29 0 0.125 0.125 0.126 0.123 0.127 1,900,000 238,624 0.1256 6.250 6.250 6.300 6.150 6.350 38,000 6.2796 -3.85%
2022-12-28 0 0.130 0.129 0.130 0.128 0.133 3,950,000 514,245 0.1302 6.500 6.450 6.500 6.400 6.650 79,000 6.5094 1.56%
2022-12-23 0 0.128 0.128 0.129 0.125 0.130 1,250,000 158,270 0.1266 6.400 6.400 6.450 6.250 6.500 25,000 6.3308 -0.78%
2022-12-22 0 0.129 0.129 0.130 0.126 0.130 4,840,000 622,030 0.1285 6.450 6.450 6.500 6.300 6.500 96,800 6.4259 3.20%
2022-12-21 0 0.125 0.125 0.126 0.123 0.127 2,770,000 345,610 0.1248 6.250 6.250 6.300 6.150 6.350 55,400 6.2384 -1.57%
2022-12-20 0 0.127 0.127 0.128 0.122 0.130 9,970,000 1,236,754 0.1240 6.350 6.350 6.400 6.100 6.500 199,400 6.2024 -2.31%
2022-12-19 0 0.130 0.129 0.130 0.127 0.137 4,610,000 597,060 0.1295 6.500 6.450 6.500 6.350 6.850 92,200 6.4757 -3.70%
2022-12-16 0 0.135 0.133 0.135 0.130 0.135 3,885,000 512,025 0.1318 6.750 6.650 6.750 6.500 6.750 77,700 6.5898 2.27%
2022-12-15 0 0.132 0.130 0.132 0.130 0.141 12,420,000 1,684,410 0.1356 6.600 6.500 6.600 6.500 7.050 248,400 6.7810 -7.04%
2022-12-14 0 0.142 0.142 0.144 0.141 0.145 4,240,000 604,510 0.1426 7.100 7.100 7.200 7.050 7.250 84,800 7.1287 -0.70%
2022-12-13 0 0.143 0.142 0.143 0.140 0.148 13,270,000 1,897,800 0.1430 7.150 7.100 7.150 7.000 7.400 265,400 7.1507 -2.72%
2022-12-12 0 0.147 0.145 0.147 0.143 0.150 18,408,000 2,697,312 0.1465 7.350 7.250 7.350 7.150 7.500 368,160 7.3265 -0.68%
2022-12-09 0 0.148 0.148 0.149 0.143 0.150 14,680,000 2,157,370 0.1470 7.400 7.400 7.450 7.150 7.500 293,600 7.3480 0.68%
2022-12-08 0 0.147 0.145 0.147 0.145 0.152 11,745,000 1,727,630 0.1471 7.350 7.250 7.350 7.250 7.600 234,900 7.3547 -0.68%
2022-12-07 0 0.148 0.147 0.148 0.136 0.153 51,787,350 7,635,323 0.1474 7.400 7.350 7.400 6.800 7.650 1,035,747 7.3718 8.82%
2022-12-06 0 0.136 0.135 0.136 0.127 0.137 24,730,000 3,318,140 0.1342 6.800 6.750 6.800 6.350 6.850 494,600 6.7087 4.62%
2022-12-05 0 0.130 0.129 0.130 0.124 0.130 13,052,092 1,671,558 0.1281 6.500 6.450 6.500 6.200 6.500 261,042 6.4034 5.69%
2022-12-02 0 0.123 0.123 0.124 0.123 0.129 11,490,000 1,435,100 0.1249 6.150 6.150 6.200 6.150 6.450 229,800 6.2450 -4.65%
2022-12-01 0 0.129 0.128 0.129 0.128 0.132 9,430,000 1,216,570 0.1290 6.450 6.400 6.450 6.400 6.600 188,600 6.4505 2.38%
2022-11-30 0 0.126 0.126 0.127 0.125 0.130 8,850,000 1,122,600 0.1268 6.300 6.300 6.350 6.250 6.500 177,000 6.3424 -3.08%
2022-11-29 0 0.130 0.129 0.130 0.125 0.133 15,725,000 2,039,570 0.1297 6.500 6.450 6.500 6.250 6.650 314,500 6.4851 2.36%
2022-11-28 0 0.127 0.126 0.127 0.120 0.128 9,830,000 1,215,179 0.1236 6.350 6.300 6.350 6.000 6.400 196,600 6.1810 0.79%
2022-11-25 0 0.126 0.126 0.127 0.118 0.136 63,005,470 8,051,999 0.1278 6.300 6.300 6.350 5.900 6.800 1,260,109 6.3899 10.53%
2022-11-24 0 0.114 0.114 0.116 0.113 0.116 4,740,000 541,610 0.1143 5.700 5.700 5.800 5.650 5.800 94,800 5.7132 -0.87%
2022-11-23 0 0.115 0.115 0.116 0.113 0.117 7,344,231 841,780 0.1146 5.750 5.750 5.800 5.650 5.850 146,885 5.7309 1.77%
2022-11-22 0 0.113 0.113 0.114 0.112 0.119 9,390,000 1,070,599 0.1140 5.650 5.650 5.700 5.600 5.950 187,800 5.7007 -1.74%
2022-11-21 0 0.115 0.115 0.117 0.112 0.117 4,510,000 515,725 0.1144 5.750 5.750 5.850 5.600 5.850 90,200 5.7176 -1.71%
2022-11-18 0 0.117 0.117 0.118 0.115 0.123 8,630,000 1,021,500 0.1184 5.850 5.850 5.900 5.750 6.150 172,600 5.9183 2.63%
2022-11-17 0 0.114 0.113 0.114 0.111 0.115 7,470,000 847,434 0.1134 5.700 5.650 5.700 5.550 5.750 149,400 5.6722 -3.39%
2022-11-16 0 0.118 0.117 0.118 0.114 0.125 12,810,000 1,531,730 0.1196 5.900 5.850 5.900 5.700 6.250 256,200 5.9786 -3.28%
2022-11-15 0 0.122 0.122 0.123 0.098 0.128 79,446,474 9,484,102 0.1194 6.100 6.100 6.150 4.900 6.400 1,588,929 5.9689 22.00%
2022-11-14 0 0.100 0.099 0.100 0.094 0.102 28,190,000 2,776,070 0.0985 5.000 4.950 5.000 4.700 5.100 563,800 4.9239 11.11%
2022-11-11 0 0.090 0.089 0.090 0.087 0.091 7,160,000 636,760 0.0889 4.500 4.450 4.500 4.350 4.550 143,200 4.4466 4.65%
2022-11-10 0 0.086 0.084 0.086 0.082 0.086 8,810,000 738,260 0.0838 4.300 4.200 4.300 4.100 4.300 176,200 4.1899 -1.15%
2022-11-09 0 0.087 0.086 0.087 0.086 0.091 1,780,000 156,990 0.0882 4.350 4.300 4.350 4.300 4.550 35,600 4.4098 -4.40%
2022-11-08 0 0.091 0.090 0.091 0.088 0.094 8,480,000 766,310 0.0904 4.550 4.500 4.550 4.400 4.700 169,600 4.5183 -2.15%
2022-11-07 0 0.093 0.092 0.093 0.080 0.094 27,620,000 2,433,430 0.0881 4.650 4.600 4.650 4.000 4.700 552,400 4.4052 13.41%
2022-11-04 0 0.082 0.081 0.082 0.078 0.086 13,150,000 1,081,350 0.0822 4.100 4.050 4.100 3.900 4.300 263,000 4.1116 6.49%
2022-11-03 0 0.077 0.077 0.078 0.076 0.078 2,760,000 213,840 0.0775 3.850 3.850 3.900 3.800 3.900 55,200 3.8739 0.00%
2022-11-02 0 0.077 0.077 0.079 0.074 0.078 3,740,000 285,780 0.0764 3.850 3.850 3.950 3.700 3.900 74,800 3.8206 -1.28%
2022-11-01 0 0.078 0.077 0.078 0.073 0.079 6,440,000 495,090 0.0769 3.900 3.850 3.900 3.650 3.950 128,800 3.8439 5.41%
2022-10-31 0 0.074 0.074 0.075 0.074 0.079 3,830,000 289,860 0.0757 3.700 3.700 3.750 3.700 3.950 76,600 3.7841 0.00%
2022-10-28 0 0.074 0.074 0.076 0.074 0.082 6,910,000 533,470 0.0772 3.700 3.700 3.800 3.700 4.100 138,200 3.8601 -7.50%
2022-10-27 0 0.080 0.080 0.082 0.077 0.083 13,440,000 1,088,240 0.0810 4.000 4.000 4.100 3.850 4.150 268,800 4.0485 3.90%
2022-10-26 0 0.077 0.074 0.077 0.072 0.078 3,830,000 290,480 0.0758 3.850 3.700 3.850 3.600 3.900 76,600 3.7922 6.94%
2022-10-25 0 0.072 0.072 0.074 0.071 0.075 9,431,881 684,532 0.0726 3.600 3.600 3.700 3.550 3.750 188,638 3.6288 0.00%
2022-10-24 0 0.072 0.072 0.073 0.072 0.081 12,510,000 946,260 0.0756 3.600 3.600 3.650 3.600 4.050 250,200 3.7820 -11.11%
2022-10-21 0 0.081 0.081 0.083 0.073 0.085 19,290,000 1,545,830 0.0801 4.050 4.050 4.150 3.650 4.250 385,800 4.0068 9.46%
2022-10-20 0 0.074 0.073 0.074 0.073 0.077 9,082,395 680,318 0.0749 3.700 3.650 3.700 3.650 3.850 181,648 3.7453 -3.90%
2022-10-19 0 0.077 0.077 0.078 0.076 0.078 1,005,000 77,695 0.0773 3.850 3.850 3.900 3.800 3.900 20,100 3.8654 -1.28%
2022-10-18 0 0.078 0.078 0.079 0.076 0.080 13,075,000 1,010,690 0.0773 3.900 3.900 3.950 3.800 4.000 261,500 3.8650 0.00%
2022-10-17 0 0.078 0.078 0.079 0.076 0.080 10,180,000 798,420 0.0784 3.900 3.900 3.950 3.800 4.000 203,600 3.9215 0.00%
2022-10-14 0 0.078 0.078 0.080 0.077 0.081 8,195,000 643,825 0.0786 3.900 3.900 4.000 3.850 4.050 163,900 3.9282 -1.27%
2022-10-13 0 0.079 0.079 0.080 0.079 0.080 5,540,000 440,780 0.0796 3.950 3.950 4.000 3.950 4.000 110,800 3.9782 -2.47%
2022-10-12 0 0.081 0.081 0.082 0.078 0.081 7,525,000 602,445 0.0801 4.050 4.050 4.100 3.900 4.050 150,500 4.0030 1.25%
2022-10-11 0 0.080 0.080 0.081 0.079 0.083 5,890,000 473,270 0.0804 4.000 4.000 4.050 3.950 4.150 117,800 4.0176 -3.61%
2022-10-10 0 0.083 0.083 0.084 0.083 0.088 4,200,000 354,190 0.0843 4.150 4.150 4.200 4.150 4.400 84,000 4.2165 -5.68%
2022-10-07 0 0.088 0.086 0.088 0.084 0.091 6,210,000 535,960 0.0863 4.400 4.300 4.400 4.200 4.550 124,200 4.3153 -4.35%
2022-10-06 0 0.092 0.092 0.093 0.091 0.093 3,340,000 307,590 0.0921 4.600 4.600 4.650 4.550 4.650 66,800 4.6046 -2.13%
2022-10-05 0 0.094 0.093 0.094 0.089 0.095 13,750,000 1,278,320 0.0930 4.700 4.650 4.700 4.450 4.750 275,000 4.6484 5.62%
2022-10-03 0 0.089 0.089 0.090 0.085 0.095 5,710,000 511,800 0.0896 4.450 4.450 4.500 4.250 4.750 114,200 4.4816 -6.32%
2022-09-30 0 0.095 0.094 0.096 0.085 0.098 38,210,000 3,526,380 0.0923 4.750 4.700 4.800 4.250 4.900 764,200 4.6145 13.10%
2022-09-29 0 0.084 0.084 0.085 0.082 0.098 39,655,000 3,476,820 0.0877 4.200 4.200 4.250 4.100 4.900 793,100 4.3838 -12.50%
2022-09-28 0 0.096 0.095 0.096 0.096 0.105 19,450,000 1,930,080 0.0992 4.800 4.750 4.800 4.800 5.250 389,000 4.9616 -8.57%
2022-09-27 0 0.105 0.105 0.106 0.104 0.108 3,830,000 407,470 0.1064 5.250 5.250 5.300 5.200 5.400 76,600 5.3195 -3.67%
2022-09-26 0 0.109 0.109 0.110 0.107 0.114 5,159,403 570,379 0.1106 5.450 5.450 5.500 5.350 5.700 103,188 5.5276 -0.91%
2022-09-23 0 0.110 0.110 0.111 0.109 0.112 2,410,000 267,599 0.1110 5.500 5.500 5.550 5.450 5.600 48,200 5.5518 -0.90%
2022-09-22 0 0.111 0.110 0.111 0.109 0.113 2,730,000 302,680 0.1109 5.550 5.500 5.550 5.450 5.650 54,600 5.5436 1.83%
2022-09-21 0 0.109 0.109 0.110 0.109 0.113 1,830,000 202,400 0.1106 5.450 5.450 5.500 5.450 5.650 36,600 5.5301 -1.80%
2022-09-20 0 0.111 0.111 0.113 0.111 0.114 2,500,000 280,140 0.1121 5.550 5.550 5.650 5.550 5.700 50,000 5.6028 -1.77%
2022-09-19 0 0.113 0.113 0.114 0.109 0.113 1,000,000 111,540 0.1115 5.650 5.650 5.700 5.450 5.650 20,000 5.5770 0.89%
2022-09-16 0 0.112 0.112 0.113 0.112 0.115 2,640,000 299,640 0.1135 5.600 5.600 5.650 5.600 5.750 52,800 5.6750 -2.61%
2022-09-15 0 0.115 0.115 0.116 0.114 0.115 2,060,000 236,250 0.1147 5.750 5.750 5.800 5.700 5.750 41,200 5.7342 0.00%
2022-09-14 0 0.115 0.114 0.116 0.112 0.122 9,330,000 1,064,880 0.1141 5.750 5.700 5.800 5.600 6.100 186,600 5.7068 -0.86%
2022-09-13 0 0.116 0.115 0.117 0.113 0.117 2,260,000 261,440 0.1157 5.800 5.750 5.850 5.650 5.850 45,200 5.7841 3.57%
2022-09-09 0 0.112 0.112 0.114 0.112 0.114 2,910,000 327,170 0.1124 5.600 5.600 5.700 5.600 5.700 58,200 5.6215 0.90%
2022-09-08 0 0.111 0.111 0.112 0.111 0.114 1,170,000 131,310 0.1122 5.550 5.550 5.600 5.550 5.700 23,400 5.6115 -0.89%
2022-09-07 0 0.112 0.112 0.113 0.112 0.113 1,560,000 175,810 0.1127 5.600 5.600 5.650 5.600 5.650 31,200 5.6349 -1.75%
2022-09-06 0 0.114 0.114 0.115 0.112 0.114 1,650,000 187,850 0.1138 5.700 5.700 5.750 5.600 5.700 33,000 5.6924 0.88%
2022-09-05 0 0.113 0.113 0.114 0.110 0.117 8,940,000 1,004,630 0.1124 5.650 5.650 5.700 5.500 5.850 178,800 5.6187 -3.42%
2022-09-02 0 0.117 0.117 0.118 0.115 0.121 9,180,000 1,087,780 0.1185 5.850 5.850 5.900 5.750 6.050 183,600 5.9247 -1.68%
2022-09-01 0 0.119 0.119 0.120 0.118 0.120 2,250,642 267,890 0.1190 5.950 5.950 6.000 5.900 6.000 45,013 5.9514 -0.83%
2022-08-31 0 0.120 0.120 0.121 0.118 0.126 11,363,209 1,363,155 0.1200 6.000 6.000 6.050 5.900 6.300 227,264 5.9981 -1.64%
2022-08-30 0 0.122 0.122 0.123 0.121 0.126 6,000,000 733,360 0.1222 6.100 6.100 6.150 6.050 6.300 120,000 6.1113 -1.61%
2022-08-29 0 0.124 0.124 0.125 0.122 0.125 2,760,000 341,060 0.1236 6.200 6.200 6.250 6.100 6.250 55,200 6.1786 -3.88%
2022-08-26 0 0.129 0.127 0.129 0.121 0.130 5,500,000 696,610 0.1267 6.450 6.350 6.450 6.050 6.500 110,000 6.3328 4.88%
2022-08-25 0 0.123 0.122 0.123 0.120 0.124 190,000 23,240 0.1223 6.150 6.100 6.150 6.000 6.200 3,800 6.1158 2.50%
2022-08-24 0 0.120 0.120 0.121 0.118 0.122 3,590,000 429,180 0.1195 6.000 6.000 6.050 5.900 6.100 71,800 5.9774 -1.64%
2022-08-23 0 0.122 0.122 0.124 0.122 0.124 2,470,000 303,790 0.1230 6.100 6.100 6.200 6.100 6.200 49,400 6.1496 -0.81%
2022-08-22 0 0.123 0.123 0.125 0.123 0.130 14,200,000 1,766,740 0.1244 6.150 6.150 6.250 6.150 6.500 284,000 6.2209 -3.91%
2022-08-19 0 0.128 0.128 0.130 0.128 0.132 3,310,000 430,630 0.1301 6.400 6.400 6.500 6.400 6.600 66,200 6.5050 0.00%
2022-08-18 0 0.128 0.128 0.129 0.127 0.131 1,800,000 231,675 0.1287 6.400 6.400 6.450 6.350 6.550 36,000 6.4354 -0.78%
2022-08-17 0 0.129 0.128 0.129 0.127 0.132 3,910,000 505,290 0.1292 6.450 6.400 6.450 6.350 6.600 78,200 6.4615 0.00%
2022-08-16 0 0.129 0.129 0.130 0.129 0.134 2,710,000 355,000 0.1310 6.450 6.450 6.500 6.450 6.700 54,200 6.5498 -2.27%
2022-08-15 0 0.132 0.130 0.132 0.124 0.132 4,520,000 578,100 0.1279 6.600 6.500 6.600 6.200 6.600 90,400 6.3949 6.45%
2022-08-12 0 0.124 0.124 0.125 0.124 0.130 8,420,000 1,072,300 0.1274 6.200 6.200 6.250 6.200 6.500 168,400 6.3676 -4.62%
2022-08-11 0 0.130 0.128 0.130 0.124 0.130 18,330,000 2,304,750 0.1257 6.500 6.400 6.500 6.200 6.500 366,600 6.2868 5.69%
2022-08-10 0 0.123 0.123 0.124 0.122 0.125 4,070,000 502,070 0.1234 6.150 6.150 6.200 6.100 6.250 81,400 6.1679 -2.38%
2022-08-09 0 0.126 0.124 0.126 0.123 0.128 9,600,000 1,204,580 0.1255 6.300 6.200 6.300 6.150 6.400 192,000 6.2739 1.61%
2022-08-08 0 0.124 0.124 0.125 0.123 0.125 1,100,000 136,460 0.1241 6.200 6.200 6.250 6.150 6.250 22,000 6.2027 0.00%
2022-08-05 0 0.124 0.124 0.125 0.123 0.128 5,116,410 639,150 0.1249 6.200 6.200 6.250 6.150 6.400 102,328 6.2461 -2.36%
2022-08-04 0 0.127 0.126 0.127 0.125 0.131 4,047,351 512,192 0.1265 6.350 6.300 6.350 6.250 6.550 80,947 6.3275 2.42%
2022-08-03 0 0.124 0.123 0.124 0.122 0.124 2,030,000 250,600 0.1234 6.200 6.150 6.200 6.100 6.200 40,600 6.1724 0.00%
2022-08-02 0 0.124 0.123 0.125 0.123 0.130 6,450,506 811,605 0.1258 6.200 6.150 6.250 6.150 6.500 129,010 6.2910 -5.34%
2022-08-01 0 0.131 0.131 0.132 0.130 0.135 7,810,000 1,028,510 0.1317 6.550 6.550 6.600 6.500 6.750 156,200 6.5846 -2.96%
2022-07-29 0 0.135 0.134 0.136 0.134 0.139 2,520,000 344,460 0.1367 6.750 6.700 6.800 6.700 6.950 50,400 6.8345 -0.74%
2022-07-28 0 0.136 0.135 0.136 0.133 0.136 420,050 56,566 0.1347 6.800 6.750 6.800 6.650 6.800 8,401 6.7332 1.49%
2022-07-27 0 0.134 0.134 0.136 0.134 0.137 2,610,940 354,870 0.1359 6.700 6.700 6.800 6.700 6.850 52,219 6.7958 -2.19%
2022-07-26 0 0.137 0.137 0.138 0.135 0.139 3,780,000 518,090 0.1371 6.850 6.850 6.900 6.750 6.950 75,600 6.8530 1.48%
2022-07-25 0 0.135 0.135 0.136 0.134 0.137 1,160,000 157,190 0.1355 6.750 6.750 6.800 6.700 6.850 23,200 6.7754 -1.46%
2022-07-22 0 0.137 0.136 0.137 0.135 0.138 840,000 114,720 0.1366 6.850 6.800 6.850 6.750 6.900 16,800 6.8286 0.00%
2022-07-21 0 0.137 0.136 0.137 0.136 0.140 2,440,000 335,410 0.1375 6.850 6.800 6.850 6.800 7.000 48,800 6.8732 0.00%
2022-07-20 0 0.137 0.137 0.139 0.135 0.140 3,560,000 487,920 0.1371 6.850 6.850 6.950 6.750 7.000 71,200 6.8528 -0.72%
2022-07-19 0 0.138 0.138 0.140 0.137 0.144 930,000 130,160 0.1400 6.900 6.900 7.000 6.850 7.200 18,600 6.9978 -1.43%
2022-07-18 0 0.140 0.140 0.141 0.133 0.143 8,610,000 1,211,380 0.1407 7.000 7.000 7.050 6.650 7.150 172,200 7.0347 3.70%
2022-07-15 0 0.135 0.135 0.136 0.135 0.141 8,550,000 1,180,550 0.1381 6.750 6.750 6.800 6.750 7.050 171,000 6.9038 -1.46%
2022-07-14 0 0.137 0.137 0.138 0.131 0.138 2,650,000 356,220 0.1344 6.850 6.850 6.900 6.550 6.900 53,000 6.7211 2.24%
2022-07-13 0 0.134 0.134 0.135 0.133 0.136 3,440,000 464,300 0.1350 6.700 6.700 6.750 6.650 6.800 68,800 6.7485 0.75%
2022-07-12 0 0.133 0.133 0.137 0.133 0.140 7,540,000 1,023,410 0.1357 6.650 6.650 6.850 6.650 7.000 150,800 6.7865 -2.92%
2022-07-11 0 0.137 0.137 0.138 0.136 0.140 6,550,000 899,800 0.1374 6.850 6.850 6.900 6.800 7.000 131,000 6.8687 -2.84%
2022-07-08 0 0.141 0.141 0.144 0.140 0.146 3,624,702 515,694 0.1423 7.050 7.050 7.200 7.000 7.300 72,494 7.1136 -2.08%
2022-07-07 0 0.144 0.143 0.144 0.133 0.145 10,000,940 1,382,767 0.1383 7.200 7.150 7.200 6.650 7.250 200,019 6.9132 1.41%
2022-07-06 0 0.142 0.141 0.142 0.140 0.146 9,740,000 1,392,920 0.1430 7.100 7.050 7.100 7.000 7.300 194,800 7.1505 -1.39%
2022-07-05 0 0.144 0.144 0.146 0.140 0.153 16,046,742 2,332,054 0.1453 7.200 7.200 7.300 7.000 7.650 320,935 7.2664 -5.26%
2022-07-04 0 0.152 0.151 0.153 0.149 0.152 6,090,000 912,480 0.1498 7.600 7.550 7.650 7.450 7.600 121,800 7.4916 0.66%
2022-06-30 0 0.151 0.151 0.152 0.151 0.155 9,625,000 1,469,280 0.1527 7.550 7.550 7.600 7.550 7.750 192,500 7.6326 -2.58%
2022-06-29 0 0.155 0.154 0.155 0.153 0.159 7,270,000 1,126,570 0.1550 7.750 7.700 7.750 7.650 7.950 145,400 7.7481 -1.90%
2022-06-28 0 0.158 0.158 0.160 0.155 0.161 15,787,522 2,500,900 0.1584 7.900 7.900 8.000 7.750 8.050 315,750 7.9205 -1.25%
2022-06-27 0 0.160 0.159 0.160 0.156 0.167 34,700,000 5,578,220 0.1608 8.000 7.950 8.000 7.800 8.350 694,000 8.0378 3.90%
2022-06-24 0 0.154 0.154 0.156 0.152 0.156 10,520,000 1,615,750 0.1536 7.700 7.700 7.800 7.600 7.800 210,400 7.6794 1.32%
2022-06-23 0 0.152 0.152 0.154 0.151 0.157 14,610,000 2,250,190 0.1540 7.600 7.600 7.700 7.550 7.850 292,200 7.7009 1.33%
2022-06-22 0 0.150 0.150 0.151 0.145 0.156 29,000,000 4,397,180 0.1516 7.500 7.500 7.550 7.250 7.800 580,000 7.5813 4.90%
2022-06-21 0 0.143 0.143 0.144 0.143 0.147 2,880,000 418,190 0.1452 7.150 7.150 7.200 7.150 7.350 57,600 7.2602 -1.38%
2022-06-20 0 0.145 0.145 0.146 0.142 0.146 2,326,515 335,592 0.1442 7.250 7.250 7.300 7.100 7.300 46,530 7.2123 -1.36%
2022-06-17 0 0.147 0.144 0.147 0.138 0.147 7,580,000 1,068,650 0.1410 7.350 7.200 7.350 6.900 7.350 151,600 7.0491 5.76%
2022-06-16 0 0.139 0.139 0.141 0.139 0.150 11,270,000 1,610,630 0.1429 6.950 6.950 7.050 6.950 7.500 225,400 7.1457 -6.71%
2022-06-15 0 0.149 0.149 0.150 0.149 0.154 6,740,000 1,018,390 0.1511 7.450 7.450 7.500 7.450 7.700 134,800 7.5548 -0.67%
2022-06-14 0 0.150 0.150 0.151 0.148 0.154 11,805,000 1,767,999 0.1498 7.500 7.500 7.550 7.400 7.700 236,100 7.4883 -1.32%
2022-06-13 0 0.152 0.152 0.153 0.148 0.159 30,450,000 4,677,090 0.1536 7.600 7.600 7.650 7.400 7.950 609,000 7.6800 -1.94%
2022-06-10 0 0.155 0.155 0.156 0.140 0.158 41,525,641 6,243,562 0.1504 7.750 7.750 7.800 7.000 7.900 830,513 7.5177 9.15%
2022-06-09 0 0.142 0.142 0.143 0.138 0.144 15,230,000 2,153,620 0.1414 7.100 7.100 7.150 6.900 7.200 304,600 7.0703 -0.70%
2022-06-08 0 0.143 0.142 0.143 0.141 0.147 8,660,000 1,243,960 0.1436 7.150 7.100 7.150 7.050 7.350 173,200 7.1822 1.42%
2022-06-07 0 0.141 0.141 0.142 0.140 0.144 3,210,940 455,217 0.1418 7.050 7.050 7.100 7.000 7.200 64,219 7.0885 -1.40%
2022-06-06 0 0.143 0.143 0.144 0.142 0.146 5,398,292 777,812 0.1441 7.150 7.150 7.200 7.100 7.300 107,966 7.2042 -0.69%
2022-06-02 0 0.144 0.143 0.144 0.143 0.146 1,370,000 197,240 0.1440 7.200 7.150 7.200 7.150 7.300 27,400 7.1985 -1.37%
2022-06-01 0 0.146 0.145 0.146 0.139 0.146 5,420,000 771,570 0.1424 7.300 7.250 7.300 6.950 7.300 108,400 7.1178 4.29%
2022-05-31 0 0.140 0.139 0.140 0.135 0.142 9,210,000 1,281,040 0.1391 7.000 6.950 7.000 6.750 7.100 184,200 6.9546 3.70%
2022-05-30 0 0.135 0.136 0.137 0.134 0.138 2,375,000 323,920 0.1364 6.750 6.800 6.850 6.700 6.900 47,500 6.8194 0.00%
2022-05-27 0 0.135 0.135 0.136 0.133 0.142 5,555,642 760,406 0.1369 6.750 6.750 6.800 6.650 7.100 111,113 6.8435 -2.88%
2022-05-26 0 0.139 0.138 0.139 0.131 0.142 8,175,000 1,116,125 0.1365 6.950 6.900 6.950 6.550 7.100 163,500 6.8265 2.96%
2022-05-25 0 0.135 0.134 0.135 0.128 0.136 7,540,000 1,003,160 0.1330 6.750 6.700 6.750 6.400 6.800 150,800 6.6523 5.47%
2022-05-24 0 0.128 0.128 0.129 0.128 0.139 11,370,000 1,518,620 0.1336 6.400 6.400 6.450 6.400 6.950 227,400 6.6782 -7.91%
2022-05-23 0 0.139 0.137 0.139 0.137 0.148 13,090,000 1,851,470 0.1414 6.950 6.850 6.950 6.850 7.400 261,800 7.0721 -5.44%
2022-05-20 0 0.147 0.146 0.147 0.137 0.153 42,495,000 6,266,780 0.1475 7.350 7.300 7.350 6.850 7.650 849,900 7.3735 6.52%
2022-05-19 0 0.138 0.138 0.139 0.125 0.139 24,770,000 3,309,620 0.1336 6.900 6.900 6.950 6.250 6.950 495,400 6.6807 6.15%
2022-05-18 0 0.130 0.130 0.131 0.122 0.134 14,800,000 1,912,710 0.1292 6.500 6.500 6.550 6.100 6.700 296,000 6.4619 4.84%
2022-05-17 0 0.124 0.123 0.124 0.118 0.126 16,640,000 2,049,390 0.1232 6.200 6.150 6.200 5.900 6.300 332,800 6.1580 5.08%
2022-05-16 0 0.118 0.118 0.120 0.118 0.122 5,160,000 617,170 0.1196 5.900 5.900 6.000 5.900 6.100 103,200 5.9803 0.00%
2022-05-13 0 0.118 0.117 0.118 0.117 0.121 12,710,000 1,507,860 0.1186 5.900 5.850 5.900 5.850 6.050 254,200 5.9318 0.85%
2022-05-12 0 0.117 0.116 0.117 0.116 0.128 24,160,000 2,914,980 0.1207 5.850 5.800 5.850 5.800 6.400 483,200 6.0327 -8.59%
2022-05-11 0 0.128 0.127 0.128 0.116 0.129 35,428,209 4,312,383 0.1217 6.400 6.350 6.400 5.800 6.450 708,564 6.0861 6.67%
2022-05-10 0 0.120 0.119 0.120 0.116 0.123 20,000,000 2,384,449 0.1192 6.000 5.950 6.000 5.800 6.150 400,000 5.9611 -3.23%
2022-05-06 0 0.124 0.124 0.126 0.121 0.125 4,970,000 614,490 0.1236 6.200 6.200 6.300 6.050 6.250 99,400 6.1820 -1.59%
2022-05-05 0 0.126 0.126 0.127 0.123 0.130 8,080,000 1,027,880 0.1272 6.300 6.300 6.350 6.150 6.500 161,600 6.3606 -0.79%
2022-05-04 0 0.127 0.127 0.128 0.127 0.133 9,604,878 1,245,130 0.1296 6.350 6.350 6.400 6.350 6.650 192,098 6.4818 -3.79%
2022-05-03 0 0.132 0.132 0.133 0.129 0.134 1,420,000 186,450 0.1313 6.600 6.600 6.650 6.450 6.700 28,400 6.5651 -1.49%
2022-04-29 0 0.134 0.134 0.135 0.128 0.138 14,803,507 1,965,785 0.1328 6.700 6.700 6.750 6.400 6.900 296,070 6.6396 3.88%
2022-04-28 0 0.129 0.129 0.130 0.125 0.130 3,060,000 388,620 0.1270 6.450 6.450 6.500 6.250 6.500 61,200 6.3500 2.38%
2022-04-27 0 0.126 0.125 0.127 0.123 0.127 7,125,126 889,805 0.1249 6.300 6.250 6.350 6.150 6.350 142,503 6.2441 1.61%
2022-04-26 0 0.124 0.123 0.124 0.122 0.130 10,060,063 1,259,447 0.1252 6.200 6.150 6.200 6.100 6.500 201,201 6.2596 0.81%
2022-04-25 0 0.123 0.123 0.125 0.123 0.127 9,739,206 1,212,314 0.1245 6.150 6.150 6.250 6.150 6.350 194,784 6.2239 -5.38%
2022-04-22 0 0.130 0.130 0.131 0.124 0.131 10,540,000 1,356,970 0.1287 6.500 6.500 6.550 6.200 6.550 210,800 6.4372 2.36%
2022-04-21 0 0.127 0.127 0.128 0.126 0.133 11,940,000 1,536,310 0.1287 6.350 6.350 6.400 6.300 6.650 238,800 6.4335 -3.79%
2022-04-20 0 0.132 0.132 0.134 0.129 0.136 12,250,000 1,613,750 0.1317 6.600 6.600 6.700 6.450 6.800 245,000 6.5867 0.00%
2022-04-19 0 0.132 0.131 0.132 0.131 0.141 12,480,000 1,666,850 0.1336 6.600 6.550 6.600 6.550 7.050 249,600 6.6781 -7.04%
2022-04-14 0 0.142 0.141 0.143 0.137 0.145 17,790,000 2,514,500 0.1413 7.100 7.050 7.150 6.850 7.250 355,800 7.0672 4.41%
2022-04-13 0 0.136 0.136 0.137 0.133 0.142 17,020,000 2,342,150 0.1376 6.800 6.800 6.850 6.650 7.100 340,400 6.8806 1.49%
2022-04-12 0 0.134 0.134 0.136 0.131 0.140 11,730,000 1,579,010 0.1346 6.700 6.700 6.800 6.550 7.000 234,600 6.7306 -2.19%
2022-04-11 0 0.137 0.137 0.138 0.134 0.140 6,240,000 853,480 0.1368 6.850 6.850 6.900 6.700 7.000 124,800 6.8388 -2.14%
2022-04-08 0 0.140 0.140 0.142 0.138 0.146 17,340,000 2,450,060 0.1413 7.000 7.000 7.100 6.900 7.300 346,800 7.0648 -4.76%
2022-04-07 0 0.147 0.147 0.148 0.146 0.155 10,150,000 1,513,250 0.1491 7.350 7.350 7.400 7.300 7.750 203,000 7.4544 -3.92%
2022-04-06 0 0.153 0.153 0.154 0.153 0.158 5,320,000 821,370 0.1544 7.650 7.650 7.700 7.650 7.900 106,400 7.7196 -1.92%
2022-04-04 0 0.156 0.156 0.157 0.151 0.158 15,587,351 2,409,620 0.1546 7.800 7.800 7.850 7.550 7.900 311,747 7.7294 1.30%
2022-04-01 0 0.154 0.154 0.155 0.151 0.168 35,700,000 5,610,840 0.1572 7.700 7.700 7.750 7.550 8.400 714,000 7.8583 -6.67%
2022-03-31 0 0.165 0.165 0.166 0.146 0.173 41,080,000 6,756,680 0.1645 8.250 8.250 8.300 7.300 8.650 821,600 8.2238 10.74%
2022-03-30 0 0.149 0.148 0.150 0.145 0.150 17,150,000 2,523,520 0.1471 7.450 7.400 7.500 7.250 7.500 343,000 7.3572 -1.32%
2022-03-29 0 0.151 0.149 0.151 0.147 0.163 31,340,000 4,793,625 0.1530 7.550 7.450 7.550 7.350 8.150 626,800 7.6478 -7.93%
2022-03-28 0 0.164 0.164 0.166 0.157 0.168 14,005,470 2,282,831 0.1630 8.200 8.200 8.300 7.850 8.400 280,109 8.1498 1.23%
2022-03-25 0 0.162 0.162 0.165 0.161 0.174 21,570,000 3,595,550 0.1667 8.100 8.100 8.250 8.050 8.700 431,400 8.3346 -3.57%
2022-03-24 0 0.168 0.168 0.170 0.166 0.175 33,490,000 5,647,980 0.1686 8.400 8.400 8.500 8.300 8.750 669,800 8.4323 -3.45%
2022-03-23 0 0.174 0.174 0.175 0.163 0.184 71,759,530 12,412,917 0.1730 8.700 8.700 8.750 8.150 9.200 1,435,191 8.6490 -2.79%
2022-03-22 0 0.179 0.179 0.180 0.161 0.189 146,738,291 26,361,540 0.1797 8.950 8.950 9.000 8.050 9.450 2,934,766 8.9825 11.18%
2022-03-21 0 0.161 0.160 0.161 0.125 0.164 138,983,117 20,821,533 0.1498 8.050 8.000 8.050 6.250 8.200 2,779,662 7.4907 31.97%
2022-03-18 0 0.122 0.121 0.122 0.117 0.128 228,643,620 27,909,399 0.1221 6.100 6.050 6.100 5.850 6.400 4,572,872 6.1033 -3.17%
2022-03-17 0 0.126 0.124 0.126 0.119 0.134 36,915,000 4,644,095 0.1258 6.300 6.200 6.300 5.950 6.700 738,300 6.2903 -2.33%
2022-03-16 0 0.129 0.128 0.129 0.108 0.130 32,970,000 3,902,150 0.1184 6.450 6.400 6.450 5.400 6.500 659,400 5.9177 17.27%
2022-03-15 0 0.110 0.109 0.110 0.108 0.125 35,619,321 4,165,352 0.1169 5.500 5.450 5.500 5.400 6.250 712,386 5.8470 -13.39%
2022-03-14 0 0.127 0.126 0.127 0.125 0.133 13,960,000 1,786,160 0.1279 6.350 6.300 6.350 6.250 6.650 279,200 6.3974 -5.22%
2022-03-11 0 0.134 0.133 0.134 0.125 0.135 24,085,470 3,093,124 0.1284 6.700 6.650 6.700 6.250 6.750 481,709 6.4211 0.00%
2022-03-10 0 0.134 0.134 0.135 0.133 0.141 18,585,000 2,512,770 0.1352 6.700 6.700 6.750 6.650 7.050 371,700 6.7602 -2.19%
2022-03-09 0 0.137 0.136 0.137 0.133 0.148 19,060,000 2,627,410 0.1378 6.850 6.800 6.850 6.650 7.400 381,200 6.8925 -7.43%
2022-03-08 0 0.148 0.147 0.148 0.147 0.151 11,870,000 1,775,670 0.1496 7.400 7.350 7.400 7.350 7.550 237,400 7.4797 -1.99%
2022-03-07 0 0.151 0.150 0.152 0.147 0.152 20,445,000 3,046,030 0.1490 7.550 7.500 7.600 7.350 7.600 408,900 7.4493 1.34%
2022-03-04 0 0.149 0.148 0.150 0.145 0.153 22,250,000 3,322,690 0.1493 7.450 7.400 7.500 7.250 7.650 445,000 7.4667 -3.87%
2022-03-03 0 0.155 0.154 0.156 0.150 0.161 17,290,000 2,674,740 0.1547 7.750 7.700 7.800 7.500 8.050 345,800 7.7349 3.33%
2022-03-02 0 0.150 0.150 0.153 0.150 0.156 18,742,821 2,848,139 0.1520 7.500 7.500 7.650 7.500 7.800 374,856 7.5979 -2.60%
2022-03-01 0 0.154 0.154 0.155 0.150 0.156 18,230,480 2,774,705 0.1522 7.700 7.700 7.750 7.500 7.800 364,610 7.6101 1.32%
2022-02-28 0 0.152 0.151 0.152 0.150 0.162 22,190,000 3,407,130 0.1535 7.600 7.550 7.600 7.500 8.100 443,800 7.6772 -6.17%
2022-02-25 0 0.162 0.161 0.162 0.156 0.163 21,910,000 3,483,200 0.1590 8.100 8.050 8.100 7.800 8.150 438,200 7.9489 1.25%
2022-02-24 0 0.160 0.160 0.161 0.154 0.169 44,704,020 7,120,460 0.1593 8.000 8.000 8.050 7.700 8.450 894,080 7.9640 -4.19%
2022-02-23 0 0.167 0.167 0.170 0.167 0.175 33,970,000 5,756,630 0.1695 8.350 8.350 8.500 8.350 8.750 679,400 8.4731 -2.91%
2022-02-22 0 0.172 0.172 0.173 0.167 0.182 49,390,000 8,434,420 0.1708 8.600 8.600 8.650 8.350 9.100 987,800 8.5386 -5.49%
2022-02-21 0 0.182 0.181 0.182 0.180 0.191 21,460,000 3,930,120 0.1831 9.100 9.050 9.100 9.000 9.550 429,200 9.1568 -4.71%
2022-02-18 0 0.191 0.190 0.191 0.187 0.191 4,770,000 902,210 0.1891 9.550 9.500 9.550 9.350 9.550 95,400 9.4571 0.53%
2022-02-17 0 0.190 0.188 0.190 0.188 0.192 7,260,000 1,373,080 0.1891 9.500 9.400 9.500 9.400 9.600 145,200 9.4565 0.53%
2022-02-16 0 0.189 0.187 0.189 0.187 0.192 6,120,000 1,150,360 0.1880 9.450 9.350 9.450 9.350 9.600 122,400 9.3984 0.53%
2022-02-15 0 0.188 0.187 0.188 0.185 0.188 14,460,000 2,701,870 0.1869 9.400 9.350 9.400 9.250 9.400 289,200 9.3426 0.00%
2022-02-14 0 0.188 0.186 0.188 0.185 0.188 10,468,059 1,951,968 0.1865 9.400 9.300 9.400 9.250 9.400 209,361 9.3234 0.53%
2022-02-11 0 0.187 0.186 0.187 0.183 0.191 21,305,000 3,962,290 0.1860 9.350 9.300 9.350 9.150 9.550 426,100 9.2990 -1.58%
2022-02-10 0 0.190 0.189 0.190 0.188 0.196 14,725,000 2,811,290 0.1909 9.500 9.450 9.500 9.400 9.800 294,500 9.5460 -2.06%
2022-02-09 0 0.194 0.194 0.195 0.190 0.197 13,040,000 2,524,760 0.1936 9.700 9.700 9.750 9.500 9.850 260,800 9.6808 -1.02%
2022-02-08 0 0.196 0.196 0.197 0.192 0.198 9,042,200 1,762,418 0.1949 9.800 9.800 9.850 9.600 9.900 180,844 9.7455 -1.01%
2022-02-07 0 0.198 0.198 0.199 0.195 0.202 6,978,805 1,383,740 0.1983 9.900 9.900 9.950 9.750 10.10 139,576 9.9139 -1.49%
2022-02-04 0 0.201 0.201 0.203 0.198 0.207 10,330,000 2,078,740 0.2012 10.05 10.05 10.15 9.900 10.35 206,600 10.062 -0.99%
2022-01-31 0 0.203 0.201 0.203 0.194 0.206 7,380,000 1,485,390 0.2013 10.15 10.05 10.15 9.700 10.30 147,600 10.064 3.05%
2022-01-28 0 0.197 0.196 0.197 0.183 0.205 28,980,470 5,609,139 0.1935 9.850 9.800 9.850 9.150 10.25 579,609 9.6774 5.91%
2022-01-27 0 0.186 0.186 0.189 0.184 0.196 30,185,000 5,631,490 0.1866 9.300 9.300 9.450 9.200 9.800 603,700 9.3283 -5.10%
2022-01-26 0 0.196 0.195 0.196 0.192 0.213 52,483,861 10,476,713 0.1996 9.800 9.750 9.800 9.600 10.65 1,049,677 9.9809 -7.11%
2022-01-25 0 0.211 0.211 0.212 0.205 0.240 88,677,649 19,499,691 0.2199 10.55 10.55 10.60 10.25 12.00 1,773,553 10.995 -12.45%
2022-01-24 0 0.241 0.240 0.241 0.240 0.242 15,670,000 3,768,230 0.2405 12.05 12.00 12.05 12.00 12.10 313,400 12.024 0.00%
2022-01-21 0 0.241 0.241 0.242 0.241 0.246 14,732,016 3,582,503 0.2432 12.05 12.05 12.10 12.05 12.30 294,640 12.159 -2.03%
2022-01-20 0 0.246 0.244 0.246 0.243 0.247 5,945,000 1,458,655 0.2454 12.30 12.20 12.30 12.15 12.35 118,900 12.268 0.41%
2022-01-19 0 0.245 0.245 0.247 0.243 0.250 9,940,000 2,442,850 0.2458 12.25 12.25 12.35 12.15 12.50 198,800 12.288 -1.61%
2022-01-18 0 0.249 0.248 0.249 0.246 0.255 12,480,000 3,120,810 0.2501 12.45 12.40 12.45 12.30 12.75 249,600 12.503 2.05%
2022-01-17 0 0.244 0.244 0.247 0.244 0.247 3,230,000 794,000 0.2458 12.20 12.20 12.35 12.20 12.35 64,600 12.291 -0.41%
2022-01-14 0 0.245 0.244 0.245 0.244 0.247 4,780,000 1,173,040 0.2454 12.25 12.20 12.25 12.20 12.35 95,600 12.270 -0.41%
2022-01-13 0 0.246 0.246 0.249 0.246 0.255 10,360,000 2,589,730 0.2500 12.30 12.30 12.45 12.30 12.75 207,200 12.499 -0.40%
2022-01-12 0 0.247 0.247 0.249 0.246 0.249 7,215,000 1,787,700 0.2478 12.35 12.35 12.45 12.30 12.45 144,300 12.389 0.41%
2022-01-11 0 0.246 0.244 0.246 0.245 0.250 6,120,000 1,510,920 0.2469 12.30 12.20 12.30 12.25 12.50 122,400 12.344 -0.81%
2022-01-10 0 0.248 0.245 0.248 0.244 0.248 5,000,000 1,231,840 0.2464 12.40 12.25 12.40 12.20 12.40 100,000 12.318 2.06%
2022-01-07 0 0.243 0.242 0.243 0.242 0.246 3,406,411 828,506 0.2432 12.15 12.10 12.15 12.10 12.30 68,128 12.161 0.00%
2022-01-06 0 0.243 0.243 0.244 0.241 0.245 8,545,000 2,067,590 0.2420 12.15 12.15 12.20 12.05 12.25 170,900 12.098 0.41%
2022-01-05 0 0.242 0.242 0.243 0.242 0.250 15,665,000 3,848,870 0.2457 12.10 12.10 12.15 12.10 12.50 313,300 12.285 -3.20%
2022-01-04 0 0.250 0.250 0.255 0.248 0.255 22,400,000 5,615,929 0.2507 12.50 12.50 12.75 12.40 12.75 448,000 12.536 -1.96%
2022-01-03 0 0.255 0.250 0.255 0.249 0.255 9,586,794 2,415,204 0.2519 12.75 12.50 12.75 12.45 12.75 191,736 12.597 2.00%
2021-12-31 0 0.250 0.250 0.255 0.247 0.255 10,450,000 2,605,630 0.2493 12.50 12.50 12.75 12.35 12.75 209,000 12.467 1.63%
2021-12-30 0 0.246 0.245 0.246 0.245 0.255 12,640,000 3,137,850 0.2482 12.30 12.25 12.30 12.25 12.75 252,800 12.412 0.00%
2021-12-29 0 0.246 0.245 0.246 0.244 0.248 7,870,000 1,934,720 0.2458 12.30 12.25 12.30 12.20 12.40 157,400 12.292 0.41%
2021-12-28 0 0.245 0.244 0.245 0.243 0.247 3,570,000 873,180 0.2446 12.25 12.20 12.25 12.15 12.35 71,400 12.229 -0.41%
2021-12-24 0 0.246 0.244 0.245 0.242 0.246 3,090,000 752,160 0.2434 12.30 12.20 12.25 12.10 12.30 61,800 12.171 0.82%
2021-12-23 0 0.244 0.243 0.244 0.243 0.246 4,720,000 1,149,650 0.2436 12.20 12.15 12.20 12.15 12.30 94,400 12.178 0.00%
2021-12-22 0 0.244 0.242 0.244 0.241 0.247 5,420,000 1,314,760 0.2426 12.20 12.10 12.20 12.05 12.35 108,400 12.129 0.83%
2021-12-21 0 0.242 0.241 0.242 0.240 0.244 6,432,041 1,555,923 0.2419 12.10 12.05 12.10 12.00 12.20 128,641 12.095 0.41%
2021-12-20 0 0.241 0.241 0.242 0.241 0.249 15,700,000 3,804,415 0.2423 12.05 12.05 12.10 12.05 12.45 314,000 12.116 -2.43%
2021-12-17 0 0.247 0.247 0.248 0.244 0.248 12,040,000 2,956,740 0.2456 12.35 12.35 12.40 12.20 12.40 240,800 12.279 0.41%
2021-12-16 0 0.246 0.246 0.247 0.242 0.248 11,742,743 2,870,466 0.2444 12.30 12.30 12.35 12.10 12.40 234,855 12.222 1.23%
2021-12-15 0 0.243 0.243 0.245 0.242 0.249 15,660,000 3,836,620 0.2450 12.15 12.15 12.25 12.10 12.45 313,200 12.250 0.00%
2021-12-14 0 0.243 0.243 0.244 0.242 0.255 56,200,000 13,918,915 0.2477 12.15 12.15 12.20 12.10 12.75 1,124,000 12.383 -6.54%
2021-12-13 0 0.260 0.255 0.260 0.255 0.270 22,920,000 6,001,600 0.2618 13.00 12.75 13.00 12.75 13.50 458,400 13.092 0.00%
2021-12-10 0 0.260 0.260 0.265 0.250 0.270 40,810,000 10,718,050 0.2626 13.00 13.00 13.25 12.50 13.50 816,200 13.132 4.00%
2021-12-09 0 0.250 0.250 0.255 0.249 0.255 12,565,470 3,153,119 0.2509 12.50 12.50 12.75 12.45 12.75 251,309 12.547 0.40%
2021-12-08 0 0.249 0.249 0.250 0.243 0.255 16,380,000 4,085,820 0.2494 12.45 12.45 12.50 12.15 12.75 327,600 12.472 2.47%
2021-12-07 0 0.243 0.243 0.244 0.240 0.248 25,505,000 6,179,925 0.2423 12.15 12.15 12.20 12.00 12.40 510,100 12.115 -0.41%
2021-12-06 0 0.244 0.243 0.244 0.244 0.250 22,410,000 5,513,180 0.2460 12.20 12.15 12.20 12.20 12.50 448,200 12.301 -2.40%
2021-12-03 0 0.250 0.250 0.255 0.247 0.255 14,305,000 3,568,790 0.2495 12.50 12.50 12.75 12.35 12.75 286,100 12.474 0.40%
2021-12-02 0 0.249 0.249 0.255 0.248 0.255 17,470,000 4,361,300 0.2496 12.45 12.45 12.75 12.40 12.75 349,400 12.482 -0.40%
2021-12-01 0 0.250 0.250 0.255 0.246 0.255 39,570,000 9,891,080 0.2500 12.50 12.50 12.75 12.30 12.75 791,400 12.498 0.40%
2021-11-30 0 0.249 0.249 0.250 0.249 0.255 182,855,213 45,596,536 0.2494 12.45 12.45 12.50 12.45 12.75 3,657,104 12.468 -2.35%
2021-11-29 0 0.255 0.250 0.255 0.250 0.270 82,826,666 21,096,916 0.2547 12.75 12.50 12.75 12.50 13.50 1,656,533 12.736 -3.77%
2021-11-26 0 0.265 0.260 0.265 0.265 0.270 36,130,000 9,636,600 0.2667 13.25 13.00 13.25 13.25 13.50 722,600 13.336 -1.85%
2021-11-25 0 0.270 0.270 0.275 0.265 0.275 34,525,836 9,312,286 0.2697 13.50 13.50 13.75 13.25 13.75 690,517 13.486 0.00%
2021-11-24 0 0.270 0.270 0.275 0.270 0.280 47,926,293 13,079,073 0.2729 13.50 13.50 13.75 13.50 14.00 958,526 13.645 -3.57%
2021-11-23 0 0.280 0.275 0.280 0.275 0.285 35,070,000 9,802,600 0.2795 14.00 13.75 14.00 13.75 14.25 701,400 13.976 -1.75%
2021-11-22 0 0.285 0.280 0.285 0.280 0.295 63,340,000 18,137,450 0.2864 14.25 14.00 14.25 14.00 14.75 1,266,800 14.318 -3.39%
2021-11-19 0 0.295 0.290 0.295 0.275 0.305 89,889,867 26,421,336 0.2939 14.75 14.50 14.75 13.75 15.25 1,797,797 14.697 5.36%
2021-11-18 0 0.280 0.280 0.285 0.270 0.285 24,130,000 6,679,300 0.2768 14.00 14.00 14.25 13.50 14.25 482,600 13.840 0.00%
2021-11-17 0 0.280 0.275 0.280 0.270 0.285 47,660,000 13,237,800 0.2778 14.00 13.75 14.00 13.50 14.25 953,200 13.888 1.82%
2021-11-16 0 0.275 0.270 0.275 0.270 0.280 26,995,000 7,428,050 0.2752 13.75 13.50 13.75 13.50 14.00 539,900 13.758 -1.79%
2021-11-15 0 0.280 0.280 0.285 0.270 0.290 84,885,000 23,746,725 0.2798 14.00 14.00 14.25 13.50 14.50 1,697,700 13.988 0.00%
2021-11-12 0 0.280 0.280 0.285 0.280 0.310 141,228,500 41,257,486 0.2921 14.00 14.00 14.25 14.00 15.50 2,824,570 14.607 -9.68%
2021-11-11 0 0.310 0.305 0.310 0.260 0.310 256,188,153 73,878,147 0.2884 15.50 15.25 15.50 13.00 15.50 5,123,763 14.419 19.23%
2021-11-10 0 0.260 0.260 0.265 0.260 0.270 21,920,000 5,785,750 0.2639 13.00 13.00 13.25 13.00 13.50 438,400 13.197 -3.70%
2021-11-09 0 0.270 0.265 0.270 0.260 0.270 29,410,172 7,792,663 0.2650 13.50 13.25 13.50 13.00 13.50 588,203 13.248 1.89%
2021-11-08 0 0.265 0.265 0.270 0.255 0.275 91,772,112 24,468,120 0.2666 13.25 13.25 13.50 12.75 13.75 1,835,442 13.331 3.92%
2021-11-05 0 0.255 0.255 0.260 0.250 0.275 62,450,000 16,213,150 0.2596 12.75 12.75 13.00 12.50 13.75 1,249,000 12.981 -3.77%
2021-11-04 0 0.265 0.265 0.270 0.246 0.275 148,049,131 39,211,704 0.2649 13.25 13.25 13.50 12.30 13.75 2,960,983 13.243 7.72%
2021-11-03 0 0.246 0.246 0.247 0.246 0.255 22,680,895 5,632,401 0.2483 12.30 12.30 12.35 12.30 12.75 453,618 12.417 0.00%
2021-11-02 0 0.246 0.246 0.248 0.245 0.260 53,552,089 13,536,028 0.2528 12.30 12.30 12.40 12.25 13.00 1,071,042 12.638 0.00%
2021-11-01 0 0.246 0.245 0.246 0.243 0.249 11,310,000 2,785,400 0.2463 12.30 12.25 12.30 12.15 12.45 226,200 12.314 -1.20%
2021-10-29 0 0.249 0.248 0.249 0.237 0.255 30,624,702 7,565,393 0.2470 12.45 12.40 12.45 11.85 12.75 612,494 12.352 4.62%
2021-10-28 0 0.238 0.238 0.239 0.238 0.244 8,860,000 2,119,620 0.2392 11.90 11.90 11.95 11.90 12.20 177,200 11.962 -1.24%
2021-10-27 0 0.241 0.240 0.241 0.239 0.243 8,425,000 2,026,315 0.2405 12.05 12.00 12.05 11.95 12.15 168,500 12.026 -1.23%
2021-10-26 0 0.244 0.242 0.244 0.241 0.250 17,161,881 4,177,001 0.2434 12.20 12.10 12.20 12.05 12.50 343,238 12.169 -2.40%
2021-10-25 0 0.250 0.249 0.250 0.247 0.255 11,035,000 2,757,445 0.2499 12.50 12.45 12.50 12.35 12.75 220,700 12.494 0.00%
2021-10-22 0 0.250 0.250 0.255 0.246 0.255 8,840,500 2,215,726 0.2506 12.50 12.50 12.75 12.30 12.75 176,810 12.532 0.81%
2021-10-21 0 0.248 0.247 0.248 0.248 0.255 14,660,000 3,664,630 0.2500 12.40 12.35 12.40 12.40 12.75 293,200 12.499 -0.80%
2021-10-20 0 0.250 0.250 0.255 0.247 0.260 32,812,024 8,228,352 0.2508 12.50 12.50 12.75 12.35 13.00 656,240 12.539 -3.85%
2021-10-19 0 0.260 0.255 0.260 0.239 0.265 25,094,829 6,274,703 0.2500 13.00 12.75 13.00 11.95 13.25 501,897 12.502 8.79%
2021-10-18 0 0.239 0.239 0.241 0.238 0.245 14,439,083 3,489,249 0.2417 11.95 11.95 12.05 11.90 12.25 288,782 12.083 -0.42%
2021-10-15 0 0.240 0.239 0.240 0.240 0.245 11,121,402 2,688,239 0.2417 12.00 11.95 12.00 12.00 12.25 222,428 12.086 -0.83%
2021-10-12 0 0.242 0.241 0.242 0.241 0.246 6,530,000 1,585,820 0.2429 12.10 12.05 12.10 12.05 12.30 130,600 12.143 -1.63%
2021-10-11 0 0.246 0.244 0.246 0.243 0.246 12,695,000 3,102,980 0.2444 12.30 12.20 12.30 12.15 12.30 253,900 12.221 0.41%
2021-10-08 0 0.245 0.245 0.246 0.244 0.250 12,261,881 3,019,431 0.2462 12.25 12.25 12.30 12.20 12.50 245,238 12.312 -0.41%
2021-10-07 0 0.246 0.246 0.247 0.242 0.248 10,220,000 2,495,970 0.2442 12.30 12.30 12.35 12.10 12.40 204,400 12.211 1.23%
2021-10-06 0 0.243 0.241 0.243 0.240 0.248 17,477,015 4,273,683 0.2445 12.15 12.05 12.15 12.00 12.40 349,540 12.227 1.25%
2021-10-05 0 0.240 0.240 0.241 0.236 0.246 14,452,089 3,471,618 0.2402 12.00 12.00 12.05 11.80 12.30 289,042 12.011 -0.83%
2021-10-04 0 0.242 0.242 0.245 0.241 0.250 26,659,727 6,499,006 0.2438 12.10 12.10 12.25 12.05 12.50 533,195 12.189 -1.22%
2021-09-30 0 0.245 0.245 0.248 0.244 0.249 14,247,523 3,505,174 0.2460 12.25 12.25 12.40 12.20 12.45 284,950 12.301 -0.81%
2021-09-29 0 0.247 0.247 0.248 0.244 0.250 30,369,462 7,476,347 0.2462 12.35 12.35 12.40 12.20 12.50 607,389 12.309 -3.14%
2021-09-28 0 0.255 0.250 0.255 0.243 0.255 14,764,030 3,684,019 0.2495 12.75 12.50 12.75 12.15 12.75 295,281 12.476 4.08%
2021-09-27 0 0.245 0.244 0.245 0.243 0.260 111,827,349 27,968,204 0.2501 12.25 12.20 12.25 12.15 13.00 2,236,547 12.505 -5.77%
2021-09-24 0 0.260 0.255 0.260 0.255 0.270 24,937,769 6,527,394 0.2617 13.00 12.75 13.00 12.75 13.50 498,755 13.087 -1.89%
2021-09-23 0 0.265 0.265 0.270 0.255 0.270 41,146,036 10,898,853 0.2649 13.25 13.25 13.50 12.75 13.50 822,921 13.244 0.00%
2021-09-21 0 0.265 0.260 0.265 0.255 0.265 11,234,828 2,919,555 0.2599 13.25 13.00 13.25 12.75 13.25 224,697 12.993 3.92%
2021-09-20 0 0.255 0.255 0.260 0.255 0.265 41,997,205 10,801,323 0.2572 12.75 12.75 13.00 12.75 13.25 839,944 12.860 -3.77%
2021-09-17 0 0.265 0.265 0.270 0.260 0.270 19,288,901 5,101,532 0.2645 13.25 13.25 13.50 13.00 13.50 385,778 13.224 1.92%
2021-09-16 0 0.260 0.260 0.265 0.260 0.270 55,595,404 14,759,341 0.2655 13.00 13.00 13.25 13.00 13.50 1,111,908 13.274 -3.70%
2021-09-15 0 0.270 0.265 0.270 0.255 0.275 54,975,333 14,651,756 0.2665 13.50 13.25 13.50 12.75 13.75 1,099,507 13.326 3.85%
2021-09-14 0 0.260 0.255 0.260 0.255 0.275 166,028,416 44,083,256 0.2655 13.00 12.75 13.00 12.75 13.75 3,320,568 13.276 -7.14%
2021-09-13 0 0.280 0.280 0.285 0.280 0.295 39,780,000 11,351,550 0.2854 14.00 14.00 14.25 14.00 14.75 795,600 14.268 -6.67%
2021-09-10 0 0.300 0.300 0.305 0.300 0.315 41,344,195 12,632,250 0.3055 15.00 15.00 15.25 15.00 15.75 826,884 15.277 -4.76%
2021-09-09 0 0.315 0.315 0.320 0.305 0.325 36,290,000 11,399,400 0.3141 15.75 15.75 16.00 15.25 16.25 725,800 15.706 0.00%
2021-09-08 0 0.315 0.315 0.320 0.315 0.345 73,573,631 24,118,498 0.3278 15.75 15.75 16.00 15.75 17.25 1,471,473 16.391 -8.70%
2021-09-07 0 0.345 0.345 0.350 0.310 0.370 144,760,000 49,879,920 0.3446 17.25 17.25 17.50 15.50 18.50 2,895,200 17.228 6.15%
2021-09-06 0 0.325 0.320 0.325 0.265 0.330 142,590,000 43,118,900 0.3024 16.25 16.00 16.25 13.25 16.50 2,851,800 15.120 20.37%
2021-09-03 0 0.270 0.270 0.275 0.265 0.280 44,770,000 12,327,350 0.2753 13.50 13.50 13.75 13.25 14.00 895,400 13.767 1.89%
2021-09-02 0 0.265 0.265 0.270 0.260 0.275 21,570,000 5,783,920 0.2681 13.25 13.25 13.50 13.00 13.75 431,400 13.407 -3.64%
2021-09-01 0 0.275 0.275 0.280 0.250 0.280 135,060,000 35,386,750 0.2620 13.75 13.75 14.00 12.50 14.00 2,701,200 13.100 10.00%
2021-08-31 0 0.250 0.249 0.250 0.246 0.250 52,180,000 12,969,110 0.2485 12.50 12.45 12.50 12.30 12.50 1,043,600 12.427 0.40%
2021-08-30 0 0.249 0.248 0.249 0.246 0.265 56,340,000 14,057,120 0.2495 12.45 12.40 12.45 12.30 13.25 1,126,800 12.475 -6.04%
2021-08-27 0 0.265 0.260 0.265 0.260 0.265 18,290,000 4,790,390 0.2619 13.25 13.00 13.25 13.00 13.25 365,800 13.096 -1.85%
2021-08-26 0 0.270 0.265 0.270 0.265 0.280 23,120,000 6,277,700 0.2715 13.50 13.25 13.50 13.25 14.00 462,400 13.576 -3.57%
2021-08-25 0 0.280 0.275 0.280 0.270 0.300 51,210,000 14,174,500 0.2768 14.00 13.75 14.00 13.50 15.00 1,024,200 13.840 -5.08%
2021-08-24 0 0.295 0.290 0.295 0.280 0.300 16,620,000 4,838,000 0.2911 14.75 14.50 14.75 14.00 15.00 332,400 14.555 3.51%
2021-08-23 0 0.285 0.285 0.290 0.275 0.290 8,990,000 2,556,550 0.2844 14.25 14.25 14.50 13.75 14.50 179,800 14.219 3.64%
2021-08-20 0 0.275 0.275 0.280 0.270 0.285 14,910,000 4,164,250 0.2793 13.75 13.75 14.00 13.50 14.25 298,200 13.965 -3.51%
2021-08-19 0 0.285 0.285 0.290 0.285 0.295 7,220,000 2,078,650 0.2879 14.25 14.25 14.50 14.25 14.75 144,400 14.395 -3.39%
2021-08-18 0 0.295 0.290 0.295 0.285 0.295 10,530,000 3,069,700 0.2915 14.75 14.50 14.75 14.25 14.75 210,600 14.576 1.72%
2021-08-17 0 0.290 0.290 0.300 0.290 0.300 8,310,000 2,473,150 0.2976 14.50 14.50 15.00 14.50 15.00 166,200 14.881 -3.33%
2021-08-16 0 0.300 0.295 0.300 0.295 0.300 12,770,060 3,799,366 0.2975 15.00 14.75 15.00 14.75 15.00 255,401 14.876 1.69%
2021-08-13 0 0.295 0.295 0.300 0.295 0.310 10,790,000 3,240,150 0.3003 14.75 14.75 15.00 14.75 15.50 215,800 15.015 -1.67%
2021-08-12 0 0.300 0.295 0.300 0.285 0.305 23,270,000 6,882,050 0.2957 15.00 14.75 15.00 14.25 15.25 465,400 14.787 0.90%
2021-08-11 0 0.330 0.325 0.330 0.300 0.340 53,850,300 17,174,002 0.3189 14.87 14.64 14.87 13.52 15.32 1,195,332 14.368 10.00%
2021-08-10 0 0.300 0.300 0.305 0.300 0.310 15,950,040 4,838,663 0.3034 13.52 13.52 13.74 13.52 13.97 354,048 13.667 -3.23%
2021-08-09 0 0.310 0.305 0.310 0.300 0.315 18,290,100 5,634,380 0.3081 13.97 13.74 13.97 13.52 14.19 405,991 13.878 3.33%
2021-08-06 0 0.300 0.295 0.300 0.295 0.305 11,720,000 3,520,490 0.3004 13.52 13.29 13.52 13.29 13.74 260,152 13.532 -1.64%
2021-08-05 0 0.305 0.300 0.305 0.290 0.310 19,880,000 6,001,550 0.3019 13.74 13.52 13.74 13.06 13.97 441,283 13.600 0.00%
2021-08-04 0 0.305 0.300 0.305 0.300 0.305 5,053,674 1,528,552 0.3025 13.74 13.52 13.74 13.52 13.74 112,178 13.626 1.67%
2021-08-03 0 0.300 0.295 0.300 0.285 0.305 51,320,400 15,123,518 0.2947 13.52 13.29 13.52 12.84 13.74 1,139,175 13.276 3.45%
2021-08-02 0 0.290 0.285 0.290 0.285 0.290 24,130,000 6,962,100 0.2885 13.06 12.84 13.06 12.84 13.06 535,621 12.998 -1.69%
2021-07-30 0 0.295 0.295 0.300 0.290 0.305 20,570,000 6,050,450 0.2941 13.29 13.29 13.52 13.06 13.74 456,599 13.251 -4.84%
2021-07-29 0 0.310 0.305 0.310 0.290 0.310 10,730,060 3,227,239 0.3008 13.97 13.74 13.97 13.06 13.97 238,178 13.550 8.77%
2021-07-28 0 0.285 0.285 0.290 0.275 0.300 28,481,000 8,119,170 0.2851 12.84 12.84 13.06 12.39 13.52 632,202 12.843 -3.39%
2021-07-27 0 0.295 0.285 0.295 0.280 0.310 35,130,000 10,422,650 0.2967 13.29 12.84 13.29 12.61 13.97 779,791 13.366 -4.84%
2021-07-26 0 0.310 0.300 0.310 0.300 0.315 26,780,000 8,174,450 0.3052 13.97 13.52 13.97 13.52 14.19 594,444 13.751 0.00%
2021-07-23 0 0.310 0.310 0.315 0.310 0.320 27,441,000 8,600,615 0.3134 13.97 13.97 14.19 13.97 14.42 609,116 14.120 0.00%
2021-07-22 0 0.310 0.305 0.310 0.300 0.320 35,490,010 10,923,903 0.3078 13.97 13.74 13.97 13.52 14.42 787,783 13.867 -3.12%
2021-07-21 0 0.320 0.315 0.320 0.300 0.320 36,770,500 11,499,557 0.3127 14.42 14.19 14.42 13.52 14.42 816,206 14.089 4.92%
2021-07-20 0 0.305 0.305 0.310 0.285 0.390 246,954,520 77,261,877 0.3129 13.74 13.74 13.97 12.84 17.57 5,481,726 14.094 -32.97%
2021-07-19 0 0.455 0.455 0.460 0.450 0.470 24,000,000 11,038,800 0.4600 20.50 20.50 20.72 20.27 21.17 532,735 20.721 -1.09%
2021-07-16 0 0.460 0.460 0.465 0.460 0.480 43,230,000 20,177,300 0.4667 20.72 20.72 20.95 20.72 21.62 959,590 21.027 -4.17%
2021-07-15 0 0.480 0.480 0.485 0.465 0.490 18,660,000 8,980,650 0.4813 21.62 21.62 21.85 20.95 22.07 414,202 21.682 3.23%
2021-07-14 0 0.465 0.465 0.470 0.465 0.510 51,600,000 25,085,800 0.4862 20.95 20.95 21.17 20.95 22.98 1,145,381 21.902 -4.12%
2021-07-13 0 0.485 0.480 0.485 0.475 0.495 20,970,000 10,136,250 0.4834 21.85 21.62 21.85 21.40 22.30 465,478 21.776 -2.02%
2021-07-12 0 0.495 0.490 0.495 0.460 0.500 22,710,000 10,975,750 0.4833 22.30 22.07 22.30 20.72 22.53 504,101 21.773 7.61%
2021-07-09 0 0.460 0.460 0.465 0.450 0.470 10,700,000 4,932,200 0.4610 20.72 20.72 20.95 20.27 21.17 237,511 20.766 0.00%
2021-07-08 0 0.460 0.455 0.460 0.455 0.470 7,211,050 3,327,043 0.4614 20.72 20.50 20.72 20.50 21.17 160,066 20.785 -1.08%
2021-07-07 0 0.465 0.460 0.465 0.460 0.480 21,180,000 9,839,550 0.4646 20.95 20.72 20.95 20.72 21.62 470,139 20.929 -2.11%
2021-07-06 0 0.475 0.475 0.480 0.475 0.485 4,000,000 1,914,450 0.4786 21.40 21.40 21.62 21.40 21.85 88,789 21.562 -1.04%
2021-07-05 0 0.480 0.480 0.485 0.475 0.485 4,650,000 2,233,750 0.4804 21.62 21.62 21.85 21.40 21.85 103,217 21.641 -1.03%
2021-07-02 0 0.485 0.480 0.485 0.475 0.485 13,610,000 6,527,300 0.4796 21.85 21.62 21.85 21.40 21.85 302,105 21.606 2.11%
2021-06-30 0 0.475 0.475 0.480 0.475 0.485 11,370,000 5,464,750 0.4806 21.40 21.40 21.62 21.40 21.85 252,383 21.653 0.00%
2021-06-29 0 0.475 0.475 0.480 0.475 0.500 21,750,000 10,481,600 0.4819 21.40 21.40 21.62 21.40 22.53 482,791 21.710 -3.06%
2021-06-28 0 0.490 0.485 0.490 0.470 0.495 22,150,000 10,628,570 0.4798 22.07 21.85 22.07 21.17 22.30 491,670 21.617 1.03%
2021-06-25 0 0.485 0.480 0.485 0.480 0.510 50,030,000 24,610,050 0.4919 21.85 21.62 21.85 21.62 22.98 1,110,531 22.161 -4.90%
2021-06-24 0 0.510 0.500 0.510 0.455 0.510 76,350,000 37,063,500 0.4854 22.98 22.53 22.98 20.50 22.98 1,694,765 21.869 12.09%
2021-06-23 0 0.455 0.455 0.460 0.455 0.470 20,480,000 9,418,300 0.4599 20.50 20.50 20.72 20.50 21.17 454,601 20.718 -2.15%
2021-06-22 0 0.465 0.460 0.465 0.450 0.470 49,391,039 22,827,093 0.4622 20.95 20.72 20.95 20.27 21.17 1,096,348 20.821 3.33%
2021-06-21 0 0.450 0.450 0.455 0.445 0.455 27,110,000 12,200,010 0.4500 20.27 20.27 20.50 20.05 20.50 601,769 20.274 -2.17%
2021-06-18 0 0.460 0.455 0.460 0.455 0.480 37,750,000 17,460,920 0.4625 20.72 20.50 20.72 20.50 21.62 837,948 20.838 -3.16%
2021-06-17 0 0.475 0.470 0.475 0.470 0.480 26,150,000 12,402,120 0.4743 21.40 21.17 21.40 21.17 21.62 580,460 21.366 0.00%
2021-06-16 0 0.475 0.475 0.480 0.475 0.500 33,280,000 16,057,150 0.4825 21.40 21.40 21.62 21.40 22.53 738,726 21.736 -5.00%
2021-06-15 0 0.500 0.495 0.500 0.490 0.510 22,450,000 11,178,750 0.4979 22.53 22.30 22.53 22.07 22.98 498,330 22.432 0.00%
2021-06-11 0 0.500 0.500 0.510 0.495 0.550 109,228,650 55,308,652 0.5064 22.53 22.53 22.98 22.30 24.78 2,424,582 22.812 -7.41%
2021-06-10 0 0.540 0.530 0.540 0.530 0.570 33,858,000 18,556,980 0.5481 24.33 23.88 24.33 23.88 25.68 751,557 24.691 -3.57%
2021-06-09 0 0.560 0.550 0.560 0.540 0.600 110,630,000 62,002,600 0.5605 25.23 24.78 25.23 24.33 27.03 2,455,688 25.249 -8.20%
2021-06-08 0 0.610 0.600 0.610 0.610 0.650 32,140,000 20,005,600 0.6225 27.48 27.03 27.48 27.48 29.28 713,422 28.042 -4.69%
2021-06-07 0 0.640 0.640 0.650 0.640 0.660 15,925,759 10,286,843 0.6459 28.83 28.83 29.28 28.83 29.73 353,509 29.099 1.59%
2021-06-04 0 0.630 0.630 0.640 0.630 0.640 13,910,000 8,850,800 0.6363 28.38 28.38 28.83 28.38 28.83 308,765 28.665 0.00%
2021-06-03 0 0.630 0.630 0.640 0.610 0.660 49,480,000 31,579,100 0.6382 28.38 28.38 28.83 27.48 29.73 1,098,323 28.752 1.61%
2021-06-02 0 0.620 0.600 0.620 0.600 0.620 15,900,000 9,665,520 0.6079 27.93 27.03 27.93 27.03 27.93 352,937 27.386 1.64%
2021-06-01 0 0.610 0.610 0.620 0.600 0.620 6,230,000 3,794,100 0.6090 27.48 27.48 27.93 27.03 27.93 138,289 27.436 0.00%
2021-05-31 0 0.610 0.610 0.620 0.600 0.620 10,270,000 6,285,000 0.6120 27.48 27.48 27.93 27.03 27.93 227,966 27.570 0.00%
2021-05-28 0 0.610 0.610 0.620 0.610 0.630 10,890,000 6,772,500 0.6219 27.48 27.48 27.93 27.48 28.38 241,729 28.017 0.00%
2021-05-27 0 0.610 0.610 0.620 0.610 0.630 19,780,000 12,221,700 0.6179 27.48 27.48 27.93 27.48 28.38 439,063 27.836 0.00%
2021-05-26 0 0.610 0.600 0.610 0.590 0.610 5,740,000 3,449,000 0.6009 27.48 27.03 27.48 26.58 27.48 127,413 27.070 1.67%
2021-05-25 0 0.600 0.590 0.600 0.590 0.620 9,810,000 5,920,924 0.6036 27.03 26.58 27.03 26.58 27.93 217,756 27.191 -3.23%
2021-05-24 0 0.620 0.610 0.620 0.590 0.620 17,270,823 10,449,493 0.6050 27.93 27.48 27.93 26.58 27.93 383,366 27.257 5.08%
2021-05-21 0 0.590 0.590 0.600 0.570 0.590 16,530,000 9,603,400 0.5810 26.58 26.58 27.03 25.68 26.58 366,922 26.173 3.51%
2021-05-20 0 0.570 0.570 0.580 0.560 0.590 12,460,000 7,087,200 0.5688 25.68 25.68 26.13 25.23 26.58 276,578 25.625 0.00%
2021-05-18 0 0.570 0.560 0.570 0.540 0.570 14,860,000 8,196,200 0.5516 25.68 25.23 25.68 24.33 25.68 329,852 24.848 1.79%
2021-05-17 0 0.560 0.550 0.560 0.530 0.560 11,790,000 6,432,830 0.5456 25.23 24.78 25.23 23.88 25.23 261,706 24.580 3.70%
2021-05-14 0 0.540 0.530 0.540 0.510 0.540 9,740,000 5,122,800 0.5260 24.33 23.88 24.33 22.98 24.33 216,202 23.695 3.85%
2021-05-13 0 0.520 0.510 0.520 0.500 0.560 29,900,000 15,691,310 0.5248 23.43 22.98 23.43 22.53 25.23 663,700 23.642 -5.45%
2021-05-12 0 0.550 0.540 0.550 0.540 0.550 2,870,000 1,571,900 0.5477 24.78 24.33 24.78 24.33 24.78 63,706 24.674 1.85%
2021-05-11 0 0.540 0.530 0.540 0.530 0.540 3,330,000 1,793,300 0.5385 24.33 23.88 24.33 23.88 24.33 73,917 24.261 -1.82%
2021-05-10 0 0.550 0.540 0.550 0.530 0.550 6,220,000 3,377,700 0.5430 24.78 24.33 24.78 23.88 24.78 138,067 24.464 3.77%
2021-05-07 0 0.530 0.530 0.540 0.520 0.560 15,260,000 8,217,800 0.5385 23.88 23.88 24.33 23.43 25.23 338,731 24.261 -3.64%
2021-05-06 0 0.550 0.540 0.550 0.540 0.560 7,640,000 4,199,600 0.5497 24.78 24.33 24.78 24.33 25.23 169,587 24.764 -1.79%
2021-05-05 0 0.560 0.550 0.560 0.550 0.570 2,890,000 1,614,500 0.5587 25.23 24.78 25.23 24.78 25.68 64,150 25.167 -1.75%
2021-05-04 0 0.570 0.560 0.570 0.550 0.570 2,500,000 1,400,000 0.5600 25.68 25.23 25.68 24.78 25.68 55,493 25.228 1.79%
2021-05-03 0 0.560 0.550 0.560 0.550 0.590 9,460,000 5,380,500 0.5688 25.23 24.78 25.23 24.78 26.58 209,987 25.623 -1.75%
2021-04-30 0 0.570 0.570 0.580 0.570 0.590 4,800,000 2,769,550 0.5770 25.68 25.68 26.13 25.68 26.58 106,547 25.994 -1.72%
2021-04-29 0 0.580 0.580 0.590 0.580 0.590 6,750,000 3,944,100 0.5843 26.13 26.13 26.58 26.13 26.58 149,832 26.324 0.00%
2021-04-28 0 0.580 0.570 0.580 0.570 0.590 6,890,000 3,972,500 0.5766 26.13 25.68 26.13 25.68 26.58 152,939 25.974 1.75%
2021-04-27 0 0.570 0.560 0.570 0.560 0.580 4,890,000 2,809,000 0.5744 25.68 25.23 25.68 25.23 26.13 108,545 25.879 0.00%
2021-04-26 0 0.570 0.570 0.580 0.550 0.590 11,890,000 6,783,400 0.5705 25.68 25.68 26.13 24.78 26.58 263,926 25.702 1.79%
2021-04-23 0 0.560 0.550 0.560 0.530 0.560 11,020,000 6,052,100 0.5492 25.23 24.78 25.23 23.88 25.23 244,614 24.741 3.70%
2021-04-22 0 0.540 0.540 0.550 0.530 0.550 7,100,000 3,832,450 0.5398 24.33 24.33 24.78 23.88 24.78 157,601 24.317 0.00%
2021-04-21 0 0.540 0.540 0.550 0.530 0.550 2,770,000 1,496,700 0.5403 24.33 24.33 24.78 23.88 24.78 61,487 24.342 -1.82%
2021-04-20 0 0.550 0.540 0.550 0.540 0.550 1,440,000 789,700 0.5484 24.78 24.33 24.78 24.33 24.78 31,964 24.706 0.00%
2021-04-19 0 0.550 0.540 0.560 0.540 0.560 6,440,000 3,546,500 0.5507 24.78 24.33 25.23 24.33 25.23 142,951 24.809 0.00%
2021-04-16 0 0.550 0.540 0.550 0.530 0.550 7,510,000 4,057,600 0.5403 24.78 24.33 24.78 23.88 24.78 166,702 24.340 1.85%
2021-04-15 0 0.540 0.540 0.550 0.530 0.560 9,720,000 5,288,450 0.5441 24.33 24.33 24.78 23.88 25.23 215,758 24.511 -1.82%
2021-04-14 0 0.550 0.550 0.560 0.550 0.560 3,030,000 1,680,600 0.5547 24.78 24.78 25.23 24.78 25.23 67,258 24.987 -1.79%
2021-04-13 0 0.560 0.550 0.560 0.550 0.560 4,010,000 2,221,500 0.5540 25.23 24.78 25.23 24.78 25.23 89,011 24.958 0.00%
2021-04-12 0 0.560 0.540 0.560 0.540 0.560 3,700,000 2,042,700 0.5521 25.23 24.33 25.23 24.33 25.23 82,130 24.872 0.00%
2021-04-09 0 0.560 0.550 0.560 0.550 0.570 3,130,000 1,755,800 0.5610 25.23 24.78 25.23 24.78 25.68 69,478 25.271 -1.75%
2021-04-08 0 0.570 0.560 0.570 0.560 0.570 1,910,000 1,078,700 0.5648 25.68 25.23 25.68 25.23 25.68 42,397 25.443 0.00%
2021-04-07 0 0.570 0.560 0.570 0.550 0.570 10,220,000 5,741,300 0.5618 25.68 25.23 25.68 24.78 25.68 226,857 25.308 3.64%
2021-04-01 0 0.550 0.540 0.550 0.540 0.550 4,320,000 2,346,100 0.5431 24.78 24.33 24.78 24.33 24.78 95,892 24.466 1.85%
2021-03-31 0 0.540 0.530 0.540 0.530 0.560 10,640,000 5,718,400 0.5374 24.33 23.88 24.33 23.88 25.23 236,179 24.212 -1.82%
2021-03-30 0 0.550 0.550 0.560 0.550 0.570 4,510,000 2,522,000 0.5592 24.78 24.78 25.23 24.78 25.68 100,110 25.192 -5.17%
2021-03-29 0 0.580 0.560 0.580 0.560 0.580 5,360,000 3,040,300 0.5672 26.13 25.23 26.13 25.23 26.13 118,978 25.554 1.75%
2021-03-26 0 0.570 0.560 0.570 0.550 0.570 4,650,000 2,607,700 0.5608 25.68 25.23 25.68 24.78 25.68 103,217 25.264 3.64%
2021-03-25 0 0.550 0.550 0.560 0.530 0.560 14,880,000 8,252,600 0.5546 24.78 24.78 25.23 23.88 25.23 330,296 24.985 -1.79%
2021-03-24 0 0.560 0.550 0.560 0.540 0.580 23,260,000 12,811,400 0.5508 25.23 24.78 25.23 24.33 26.13 516,309 24.813 -5.08%
2021-03-23 0 0.590 0.580 0.590 0.570 0.610 9,680,000 5,716,400 0.5905 26.58 26.13 26.58 25.68 27.48 214,870 26.604 -3.28%
2021-03-22 0 0.610 0.600 0.610 0.600 0.620 3,120,000 1,897,200 0.6081 27.48 27.03 27.48 27.03 27.93 69,256 27.394 0.00%
2021-03-19 0 0.610 0.600 0.610 0.600 0.620 7,930,000 4,838,300 0.6101 27.48 27.03 27.48 27.03 27.93 176,025 27.486 -1.61%
2021-03-18 0 0.620 0.610 0.620 0.610 0.620 3,370,000 2,067,700 0.6136 27.93 27.48 27.93 27.48 27.93 74,805 27.641 0.00%
2021-03-17 0 0.620 0.610 0.620 0.610 0.630 5,320,000 3,276,200 0.6158 27.93 27.48 27.93 27.48 28.38 118,090 27.743 0.00%
2021-03-16 0 0.620 0.620 0.630 0.610 0.640 9,350,000 5,860,530 0.6268 27.93 27.93 28.38 27.48 28.83 207,545 28.237 -1.59%
2021-03-15 0 0.630 0.620 0.630 0.610 0.630 11,425,119 7,084,969 0.6201 28.38 27.93 28.38 27.48 28.38 253,607 27.937 1.61%
2021-03-12 0 0.620 0.600 0.620 0.590 0.630 27,070,000 16,592,800 0.6130 27.93 27.03 27.93 26.58 28.38 600,881 27.614 3.33%
2021-03-11 0 0.600 0.590 0.600 0.580 0.600 12,220,000 7,250,500 0.5933 27.03 26.58 27.03 26.13 27.03 271,251 26.730 0.00%
2021-03-10 0 0.600 0.590 0.600 0.590 0.610 6,460,000 3,865,600 0.5984 27.03 26.58 27.03 26.58 27.48 143,395 26.958 0.00%
2021-03-09 0 0.600 0.590 0.600 0.580 0.610 10,210,000 6,054,340 0.5930 27.03 26.58 27.03 26.13 27.48 226,635 26.714 1.69%
2021-03-08 0 0.590 0.580 0.590 0.580 0.620 27,830,000 16,755,600 0.6021 26.58 26.13 26.58 26.13 27.93 617,751 27.124 -1.67%
2021-03-05 0 0.600 0.590 0.600 0.570 0.600 11,810,000 6,917,700 0.5857 27.03 26.58 27.03 25.68 27.03 262,150 26.388 0.00%
2021-03-04 0 0.600 0.590 0.600 0.580 0.600 11,220,000 6,632,600 0.5911 27.03 26.58 27.03 26.13 27.03 249,054 26.631 1.69%
2021-03-03 0 0.590 0.590 0.600 0.580 0.600 10,470,000 6,183,900 0.5906 26.58 26.58 27.03 26.13 27.03 232,406 26.608 1.72%
2021-03-02 0 0.580 0.580 0.590 0.570 0.610 11,980,000 7,031,000 0.5869 26.13 26.13 26.58 25.68 27.48 265,924 26.440 -3.33%
2021-03-01 0 0.600 0.590 0.600 0.590 0.610 9,830,000 5,899,600 0.6002 27.03 26.58 27.03 26.58 27.48 218,200 27.038 1.69%
2021-02-26 0 0.590 0.580 0.590 0.580 0.590 17,050,000 9,941,300 0.5831 26.58 26.13 26.58 26.13 26.58 378,464 26.267 -3.28%
2021-02-25 0 0.610 0.600 0.610 0.600 0.630 16,520,000 10,102,300 0.6115 27.48 27.03 27.48 27.03 28.38 366,700 27.549 -1.61%
2021-02-24 0 0.620 0.610 0.620 0.600 0.650 25,860,000 15,985,700 0.6182 27.93 27.48 27.93 27.03 29.28 574,022 27.849 -3.12%
2021-02-23 0 0.640 0.640 0.650 0.630 0.660 17,740,000 11,378,000 0.6414 28.83 28.83 29.28 28.38 29.73 393,780 28.894 1.59%
2021-02-22 0 0.630 0.630 0.640 0.630 0.690 29,570,000 19,124,400 0.6468 28.38 28.38 28.83 28.38 31.08 656,374 29.136 -5.97%
2021-02-19 0 0.670 0.670 0.680 0.650 0.680 16,370,000 10,863,200 0.6636 30.18 30.18 30.63 29.28 30.63 363,370 29.896 0.00%
2021-02-18 0 0.670 0.660 0.670 0.630 0.690 70,420,000 47,090,600 0.6687 30.18 29.73 30.18 28.38 31.08 1,563,135 30.126 4.69%
2021-02-17 0 0.640 0.640 0.650 0.580 0.650 44,600,000 28,011,600 0.6281 28.83 28.83 29.28 26.13 29.28 990,000 28.295 8.47%
2021-02-16 0 0.590 0.590 0.600 0.580 0.600 17,970,000 10,655,100 0.5929 26.58 26.58 27.03 26.13 27.03 398,886 26.712 -1.67%
2021-02-11 0 0.600 0.590 0.600 0.590 0.610 6,570,000 3,938,300 0.5994 27.03 26.58 27.03 26.58 27.48 145,836 27.005 -1.64%
2021-02-10 0 0.610 0.600 0.610 0.600 0.610 6,860,000 4,165,800 0.6073 27.48 27.03 27.48 27.03 27.48 152,274 27.357 1.67%
2021-02-09 0 0.600 0.600 0.610 0.580 0.610 7,390,000 4,414,250 0.5973 27.03 27.03 27.48 26.13 27.48 164,038 26.910 1.69%
2021-02-08 0 0.590 0.590 0.600 0.570 0.600 12,190,000 7,147,700 0.5864 26.58 26.58 27.03 25.68 27.03 270,585 26.416 0.00%
2021-02-05 0 0.590 0.590 0.600 0.580 0.620 26,960,823 16,106,293 0.5974 26.58 26.58 27.03 26.13 27.93 598,458 26.913 -1.67%
2021-02-04 0 0.600 0.590 0.600 0.570 0.610 7,720,000 4,546,900 0.5890 27.03 26.58 27.03 25.68 27.48 171,363 26.534 1.69%
2021-02-03 0 0.590 0.590 0.600 0.560 0.630 25,320,000 15,185,100 0.5997 26.58 26.58 27.03 25.23 28.38 562,036 27.018 3.51%
2021-02-02 0 0.570 0.560 0.570 0.540 0.580 17,930,000 10,088,500 0.5627 25.68 25.23 25.68 24.33 26.13 397,998 25.348 5.56%
2021-02-01 0 0.540 0.530 0.540 0.520 0.550 10,560,000 5,650,700 0.5351 24.33 23.88 24.33 23.43 24.78 234,404 24.107 1.89%
2021-01-29 0 0.530 0.520 0.530 0.510 0.560 19,750,000 10,404,900 0.5268 23.88 23.43 23.88 22.98 25.23 438,397 23.734 -3.64%
2021-01-28 0 0.550 0.540 0.550 0.530 0.570 42,980,000 23,354,800 0.5434 24.78 24.33 24.78 23.88 25.68 954,040 24.480 -5.17%
2021-01-27 0 0.580 0.570 0.580 0.550 0.630 41,670,000 24,013,600 0.5763 26.13 25.68 26.13 24.78 28.38 924,962 25.962 -6.45%
2021-01-26 0 0.620 0.610 0.620 0.610 0.640 13,820,000 8,547,150 0.6185 27.93 27.48 27.93 27.48 28.83 306,767 27.862 -3.12%
2021-01-25 0 0.640 0.640 0.650 0.620 0.650 21,750,000 13,841,600 0.6364 28.83 28.83 29.28 27.93 29.28 482,791 28.670 3.23%
2021-01-22 0 0.620 0.620 0.630 0.610 0.650 41,200,784 25,908,633 0.6288 27.93 27.93 28.38 27.48 29.28 914,547 28.329 -4.62%
2021-01-21 0 0.650 0.640 0.650 0.630 0.650 13,600,000 8,701,300 0.6398 29.28 28.83 29.28 28.38 29.28 301,883 28.823 0.00%
2021-01-20 0 0.650 0.640 0.650 0.620 0.670 30,540,000 19,609,700 0.6421 29.28 28.83 29.28 27.93 30.18 677,906 28.927 -1.52%
2021-01-19 0 0.660 0.650 0.660 0.640 0.670 25,986,309 17,057,837 0.6564 29.73 29.28 29.73 28.83 30.18 576,826 29.572 1.54%
2021-01-18 0 0.650 0.640 0.650 0.620 0.650 18,598,966 11,757,969 0.6322 29.28 28.83 29.28 27.93 29.28 412,847 28.480 3.17%
2021-01-15 0 0.630 0.630 0.640 0.630 0.660 34,630,000 22,366,000 0.6459 28.38 28.38 28.83 28.38 29.73 768,693 29.096 -5.97%
2021-01-14 0 0.670 0.670 0.680 0.650 0.690 48,590,000 32,783,700 0.6747 30.18 30.18 30.63 29.28 31.08 1,078,567 30.396 3.08%
2021-01-13 0 0.650 0.640 0.650 0.620 0.660 22,810,000 14,598,800 0.6400 29.28 28.83 29.28 27.93 29.73 506,321 28.833 4.84%
2021-01-12 0 0.620 0.610 0.620 0.600 0.630 9,360,000 5,747,300 0.6140 27.93 27.48 27.93 27.03 28.38 207,767 27.662 1.64%
2021-01-11 0 0.610 0.600 0.610 0.590 0.650 32,880,000 19,835,600 0.6033 27.48 27.03 27.48 26.58 29.28 729,848 27.178 -1.61%
2021-01-08 0 0.620 0.620 0.630 0.590 0.640 25,670,809 15,687,393 0.6111 27.93 27.93 28.38 26.58 28.83 569,823 27.530 1.64%
2021-01-07 0 0.610 0.610 0.620 0.590 0.650 32,140,000 19,763,700 0.6149 27.48 27.48 27.93 26.58 29.28 713,422 27.703 -4.69%
2021-01-06 0 0.640 0.630 0.640 0.630 0.670 33,017,000 21,419,070 0.6487 28.83 28.38 28.83 28.38 30.18 732,889 29.226 1.59%
2021-01-05 0 0.630 0.620 0.630 0.590 0.640 52,133,438 32,308,759 0.6197 28.38 27.93 28.38 26.58 28.83 1,157,222 27.919 6.78%
2021-01-04 0 0.590 0.580 0.590 0.570 0.600 25,790,000 15,069,800 0.5843 26.58 26.13 26.58 25.68 27.03 572,469 26.324 3.51%
2020-12-31 0 0.570 0.560 0.570 0.560 0.580 9,120,000 5,188,200 0.5689 25.68 25.23 25.68 25.23 26.13 202,439 25.628 0.00%
2020-12-30 0 0.570 0.560 0.570 0.550 0.590 24,140,000 13,819,100 0.5725 25.68 25.23 25.68 24.78 26.58 535,843 25.789 3.64%
2020-12-29 0 0.550 0.550 0.560 0.550 0.560 7,070,000 3,907,100 0.5526 24.78 24.78 25.23 24.78 25.23 156,935 24.896 -1.79%
2020-12-28 0 0.560 0.550 0.560 0.550 0.570 14,850,000 8,276,600 0.5573 25.23 24.78 25.23 24.78 25.68 329,630 25.109 -1.75%
2020-12-24 0 0.570 0.560 0.570 0.560 0.580 7,660,000 4,358,900 0.5690 25.68 25.23 25.68 25.23 26.13 170,031 25.636 0.00%
2020-12-23 0 0.570 0.560 0.570 0.550 0.580 20,860,000 11,739,150 0.5628 25.68 25.23 25.68 24.78 26.13 463,036 25.353 3.64%
2020-12-22 0 0.550 0.550 0.560 0.540 0.590 27,470,000 15,349,800 0.5588 24.78 24.78 25.23 24.33 26.58 609,760 25.174 -6.78%
2020-12-21 0 0.590 0.580 0.590 0.540 0.600 66,190,837 38,806,193 0.5863 26.58 26.13 26.58 24.33 27.03 1,469,258 26.412 9.26%
2020-12-18 0 0.540 0.540 0.550 0.520 0.560 62,080,000 33,692,400 0.5427 24.33 24.33 24.78 23.43 25.23 1,378,009 24.450 3.85%
2020-12-17 0 0.520 0.510 0.520 0.510 0.540 15,730,000 8,222,000 0.5227 23.43 22.98 23.43 22.98 24.33 349,164 23.548 -1.89%
2020-12-16 0 0.530 0.520 0.530 0.500 0.540 65,570,000 34,541,100 0.5268 23.88 23.43 23.88 22.53 24.33 1,455,478 23.732 6.00%
2020-12-15 0 0.500 0.495 0.500 0.490 0.510 13,790,000 6,872,250 0.4984 22.53 22.30 22.53 22.07 22.98 306,101 22.451 0.00%
2020-12-14 0 0.500 0.495 0.500 0.470 0.500 14,720,000 7,131,950 0.4845 22.53 22.30 22.53 21.17 22.53 326,744 21.827 6.38%
2020-12-11 0 0.470 0.465 0.470 0.460 0.470 8,720,000 4,063,950 0.4660 21.17 20.95 21.17 20.72 21.17 193,561 20.996 3.30%
2020-12-10 0 0.455 0.455 0.460 0.450 0.465 17,050,000 7,761,200 0.4552 20.50 20.50 20.72 20.27 20.95 378,464 20.507 -2.15%
2020-12-09 0 0.465 0.460 0.465 0.460 0.475 5,390,000 2,527,150 0.4689 20.95 20.72 20.95 20.72 21.40 119,643 21.122 -2.11%
2020-12-08 0 0.475 0.470 0.475 0.460 0.480 6,990,000 3,294,250 0.4713 21.40 21.17 21.40 20.72 21.62 155,159 21.231 1.06%
2020-12-07 0 0.470 0.465 0.470 0.460 0.480 13,051,062 6,069,543 0.4651 21.17 20.95 21.17 20.72 21.62 289,698 20.951 -2.08%
2020-12-04 0 0.480 0.475 0.480 0.470 0.485 13,330,000 6,341,300 0.4757 21.62 21.40 21.62 21.17 21.85 295,890 21.431 0.00%
2020-12-03 0 0.480 0.480 0.485 0.480 0.500 17,210,000 8,396,200 0.4879 21.62 21.62 21.85 21.62 22.53 382,016 21.979 -3.03%
2020-12-02 0 0.495 0.490 0.495 0.490 0.510 8,440,000 4,208,900 0.4987 22.30 22.07 22.30 22.07 22.98 187,345 22.466 -2.94%
2020-12-01 0 0.510 0.500 0.510 0.500 0.510 7,650,000 3,858,550 0.5044 22.98 22.53 22.98 22.53 22.98 169,809 22.723 2.00%
2020-11-30 0 0.500 0.500 0.510 0.500 0.520 19,280,000 9,875,300 0.5122 22.53 22.53 22.98 22.53 23.43 427,964 23.075 0.00%
2020-11-27 0 0.500 0.500 0.510 0.485 0.510 9,350,000 4,647,150 0.4970 22.53 22.53 22.98 21.85 22.98 207,545 22.391 2.04%
2020-11-26 0 0.490 0.490 0.495 0.490 0.510 11,180,000 5,554,850 0.4969 22.07 22.07 22.30 22.07 22.98 248,166 22.384 -3.92%
2020-11-25 0 0.510 0.500 0.510 0.500 0.530 20,790,000 10,578,450 0.5088 22.98 22.53 22.98 22.53 23.88 461,482 22.923 -1.92%
2020-11-24 0 0.520 0.510 0.520 0.510 0.540 35,090,000 18,409,800 0.5246 23.43 22.98 23.43 22.98 24.33 778,904 23.636 0.00%
2020-11-23 0 0.520 0.520 0.530 0.485 0.530 45,900,000 23,322,050 0.5081 23.43 23.43 23.88 21.85 23.88 1,018,857 22.890 7.22%
2020-11-20 0 0.485 0.485 0.490 0.485 0.510 25,771,008 12,713,793 0.4933 21.85 21.85 22.07 21.85 22.98 572,047 22.225 -3.00%
2020-11-19 0 0.500 0.500 0.510 0.465 0.510 93,830,000 45,966,000 0.4899 22.53 22.53 22.98 20.95 22.98 2,082,774 22.070 6.38%
2020-11-18 0 0.470 0.465 0.470 0.455 0.470 12,060,000 5,576,550 0.4624 21.17 20.95 21.17 20.50 21.17 267,700 20.831 3.30%
2020-11-17 0 0.455 0.450 0.455 0.450 0.460 2,520,000 1,143,000 0.4536 20.50 20.27 20.50 20.27 20.72 55,937 20.434 0.00%
2020-11-16 0 0.455 0.450 0.455 0.450 0.460 3,450,000 1,570,150 0.4551 20.50 20.27 20.50 20.27 20.72 76,581 20.503 0.00%
2020-11-13 0 0.455 0.450 0.455 0.450 0.460 7,640,000 3,478,050 0.4552 20.50 20.27 20.50 20.27 20.72 169,587 20.509 -2.15%
2020-11-12 0 0.465 0.460 0.465 0.460 0.470 9,040,000 4,197,100 0.4643 20.95 20.72 20.95 20.72 21.17 200,664 20.916 1.09%
2020-11-11 0 0.460 0.455 0.460 0.455 0.470 11,185,000 5,164,975 0.4618 20.72 20.50 20.72 20.50 21.17 248,277 20.803 0.00%
2020-11-10 0 0.460 0.455 0.460 0.450 0.475 21,070,000 9,678,150 0.4593 20.72 20.50 20.72 20.27 21.40 467,697 20.693 -3.16%
2020-11-09 0 0.475 0.470 0.475 0.440 0.475 44,491,000 20,602,720 0.4631 21.40 21.17 21.40 19.82 21.40 987,580 20.862 9.20%
2020-11-06 0 0.435 0.435 0.440 0.430 0.450 15,130,000 6,655,600 0.4399 19.60 19.60 19.82 19.37 20.27 335,845 19.817 1.16%
2020-11-05 0 0.430 0.425 0.430 0.420 0.430 9,500,000 4,061,200 0.4275 19.37 19.15 19.37 18.92 19.37 210,874 19.259 1.18%
2020-11-04 0 0.425 0.420 0.425 0.415 0.425 8,060,000 3,390,900 0.4207 19.15 18.92 19.15 18.70 19.15 178,910 18.953 0.00%
2020-11-03 0 0.425 0.420 0.425 0.415 0.430 8,140,000 3,447,700 0.4236 19.15 18.92 19.15 18.70 19.37 180,686 19.081 1.19%
2020-11-02 0 0.420 0.415 0.420 0.415 0.425 7,480,000 3,121,050 0.4173 18.92 18.70 18.92 18.70 19.15 166,036 18.797 0.00%
2020-10-30 0 0.420 0.415 0.420 0.415 0.435 9,060,000 3,829,050 0.4226 18.92 18.70 18.92 18.70 19.60 201,108 19.040 -2.33%
2020-10-29 0 0.430 0.425 0.430 0.425 0.435 8,290,000 3,559,700 0.4294 19.37 19.15 19.37 19.15 19.60 184,016 19.345 0.00%
2020-10-28 0 0.430 0.425 0.430 0.415 0.435 20,820,000 8,927,100 0.4288 19.37 19.15 19.37 18.70 19.60 462,148 19.317 4.88%
2020-10-27 0 0.410 0.410 0.415 0.410 0.425 14,170,000 5,875,450 0.4146 18.47 18.47 18.70 18.47 19.15 314,536 18.680 -3.53%
2020-10-23 0 0.425 0.420 0.425 0.420 0.430 4,020,000 1,709,150 0.4252 19.15 18.92 19.15 18.92 19.37 89,233 19.154 0.00%
2020-10-22 0 0.425 0.420 0.425 0.420 0.425 4,960,000 2,089,650 0.4213 19.15 18.92 19.15 18.92 19.15 110,099 18.980 1.19%
2020-10-21 0 0.420 0.420 0.425 0.420 0.430 5,760,000 2,446,500 0.4247 18.92 18.92 19.15 18.92 19.37 127,857 19.135 -2.33%
2020-10-20 0 0.430 0.425 0.430 0.425 0.435 6,880,000 2,945,150 0.4281 19.37 19.15 19.37 19.15 19.60 152,717 19.285 -1.15%
2020-10-19 0 0.435 0.430 0.435 0.430 0.445 7,230,000 3,148,700 0.4355 19.60 19.37 19.60 19.37 20.05 160,487 19.620 0.00%
2020-10-16 0 0.435 0.430 0.435 0.425 0.435 2,240,000 964,850 0.4307 19.60 19.37 19.60 19.15 19.60 49,722 19.405 2.35%
2020-10-15 0 0.425 0.425 0.430 0.425 0.435 3,650,000 1,570,850 0.4304 19.15 19.15 19.37 19.15 19.60 81,020 19.388 -2.30%
2020-10-14 0 0.435 0.435 0.440 0.430 0.450 10,770,000 4,722,550 0.4385 19.60 19.60 19.82 19.37 20.27 239,065 19.754 -2.25%
2020-10-12 0 0.445 0.445 0.450 0.445 0.465 9,750,000 4,415,800 0.4529 20.05 20.05 20.27 20.05 20.95 216,424 20.403 -3.26%
2020-10-09 0 0.460 0.455 0.460 0.450 0.485 24,240,000 11,338,850 0.4678 20.72 20.50 20.72 20.27 21.85 538,063 21.073 -2.13%
2020-10-08 0 0.470 0.465 0.470 0.430 0.470 38,000,000 17,358,900 0.4568 21.17 20.95 21.17 19.37 21.17 843,498 20.580 8.05%
2020-10-07 0 0.435 0.435 0.440 0.415 0.445 19,870,000 8,559,700 0.4308 19.60 19.60 19.82 18.70 20.05 441,061 19.407 3.57%
2020-10-06 0 0.420 0.415 0.420 0.415 0.430 13,540,000 5,705,750 0.4214 18.92 18.70 18.92 18.70 19.37 300,552 18.984 1.20%
2020-10-05 0 0.415 0.410 0.415 0.410 0.420 4,370,000 1,813,500 0.4150 18.70 18.47 18.70 18.47 18.92 97,002 18.695 0.00%
2020-09-30 0 0.415 0.410 0.415 0.415 0.425 4,580,000 1,914,200 0.4179 18.70 18.47 18.70 18.70 19.15 101,664 18.829 -1.19%
2020-09-29 0 0.420 0.410 0.420 0.410 0.420 5,030,000 2,098,800 0.4173 18.92 18.47 18.92 18.47 18.92 111,652 18.798 1.20%
2020-09-28 0 0.415 0.415 0.420 0.410 0.420 4,080,000 1,692,850 0.4149 18.70 18.70 18.92 18.47 18.92 90,565 18.692 -1.19%
2020-09-25 0 0.420 0.415 0.420 0.410 0.430 9,640,000 4,029,650 0.4180 18.92 18.70 18.92 18.47 19.37 213,982 18.832 -1.18%
2020-09-24 0 0.425 0.425 0.430 0.425 0.435 2,980,000 1,273,800 0.4274 19.15 19.15 19.37 19.15 19.60 66,148 19.257 -3.41%
2020-09-23 0 0.440 0.435 0.440 0.415 0.445 24,550,000 10,589,500 0.4313 19.82 19.60 19.82 18.70 20.05 544,944 19.432 4.76%
2020-09-22 0 0.420 0.415 0.420 0.415 0.425 7,300,000 3,042,850 0.4168 18.92 18.70 18.92 18.70 19.15 162,040 18.778 -1.18%
2020-09-21 0 0.425 0.420 0.425 0.420 0.430 8,150,000 3,444,900 0.4227 19.15 18.92 19.15 18.92 19.37 180,908 19.042 0.00%
2020-09-18 0 0.425 0.425 0.430 0.420 0.435 6,220,000 2,658,450 0.4274 19.15 19.15 19.37 18.92 19.60 138,067 19.255 1.19%
2020-09-17 0 0.420 0.420 0.425 0.415 0.425 11,020,000 4,634,050 0.4205 18.92 18.92 19.15 18.70 19.15 244,614 18.944 -1.18%
2020-09-16 0 0.425 0.425 0.430 0.425 0.435 8,330,000 3,549,570 0.4261 19.15 19.15 19.37 19.15 19.60 184,904 19.197 -2.30%
2020-09-15 0 0.435 0.430 0.435 0.430 0.445 7,033,000 3,050,030 0.4337 19.60 19.37 19.60 19.37 20.05 156,114 19.537 -1.14%
2020-09-14 0 0.440 0.440 0.445 0.425 0.445 11,661,000 5,096,535 0.4371 19.82 19.82 20.05 19.15 20.05 258,843 19.690 2.33%
2020-09-11 0 0.430 0.425 0.430 0.425 0.430 4,320,000 1,842,050 0.4264 19.37 19.15 19.37 19.15 19.37 95,892 19.210 0.00%
2020-09-10 0 0.430 0.420 0.430 0.420 0.430 6,260,000 2,652,000 0.4236 19.37 18.92 19.37 18.92 19.37 138,955 19.085 1.18%
2020-09-09 0 0.425 0.420 0.425 0.415 0.425 8,420,000 3,542,550 0.4207 19.15 18.92 19.15 18.70 19.15 186,901 18.954 -1.16%
2020-09-08 0 0.430 0.425 0.430 0.420 0.430 8,450,000 3,583,450 0.4241 19.37 19.15 19.37 18.92 19.37 187,567 19.105 0.00%
2020-09-07 0 0.430 0.425 0.430 0.425 0.435 10,140,000 4,362,250 0.4302 19.37 19.15 19.37 19.15 19.60 225,081 19.381 -1.15%
2020-09-04 0 0.435 0.430 0.435 0.430 0.440 12,500,000 5,438,200 0.4351 19.60 19.37 19.60 19.37 19.82 277,466 19.599 -2.25%
2020-09-03 0 0.445 0.440 0.445 0.440 0.450 17,100,000 7,562,650 0.4423 20.05 19.82 20.05 19.82 20.27 379,574 19.924 -1.11%
2020-09-02 0 0.450 0.445 0.450 0.445 0.455 18,790,000 8,407,300 0.4474 20.27 20.05 20.27 20.05 20.50 417,087 20.157 -1.10%
2020-09-01 0 0.455 0.450 0.455 0.445 0.455 9,260,000 4,168,850 0.4502 20.50 20.27 20.50 20.05 20.50 205,547 20.282 0.00%
2020-08-31 0 0.455 0.455 0.460 0.445 0.465 29,545,000 13,518,075 0.4575 20.50 20.50 20.72 20.05 20.95 655,820 20.612 2.25%
2020-08-28 0 0.445 0.440 0.445 0.440 0.450 6,860,000 3,046,800 0.4441 20.05 19.82 20.05 19.82 20.27 152,274 20.009 0.00%
2020-08-27 0 0.445 0.440 0.445 0.435 0.450 21,350,000 9,430,950 0.4417 20.05 19.82 20.05 19.60 20.27 473,913 19.900 -1.11%
2020-08-26 0 0.450 0.445 0.450 0.445 0.455 4,450,000 1,995,450 0.4484 20.27 20.05 20.27 20.05 20.50 98,778 20.201 0.00%
2020-08-25 0 0.450 0.450 0.455 0.450 0.455 10,650,000 4,803,150 0.4510 20.27 20.27 20.50 20.27 20.50 236,401 20.318 -1.10%
2020-08-24 0 0.455 0.445 0.455 0.450 0.460 9,910,000 4,481,750 0.4522 20.50 20.05 20.50 20.27 20.72 219,975 20.374 0.00%
2020-08-21 0 0.455 0.450 0.455 0.440 0.465 22,300,000 10,103,200 0.4531 20.50 20.27 20.50 19.82 20.95 495,000 20.411 2.25%
2020-08-20 0 0.445 0.440 0.445 0.440 0.445 4,900,000 2,174,300 0.4437 20.05 19.82 20.05 19.82 20.05 108,767 19.990 0.00%
2020-08-19 0 0.445 0.440 0.445 0.440 0.445 3,640,000 1,605,350 0.4410 20.05 19.82 20.05 19.82 20.05 80,798 19.869 -1.11%
2020-08-18 0 0.450 0.445 0.450 0.440 0.455 11,930,000 5,325,550 0.4464 20.27 20.05 20.27 19.82 20.50 264,814 20.111 0.00%
2020-08-17 0 0.450 0.450 0.455 0.450 0.455 6,520,000 2,957,450 0.4536 20.27 20.27 20.50 20.27 20.50 144,726 20.435 -1.10%
2020-08-14 0 0.455 0.450 0.455 0.445 0.455 4,660,000 2,107,300 0.4522 20.50 20.27 20.50 20.05 20.50 103,439 20.372 2.25%
2020-08-13 0 0.445 0.445 0.450 0.440 0.450 4,020,000 1,791,900 0.4457 20.05 20.05 20.27 19.82 20.27 89,233 20.081 1.14%
2020-08-12 0 0.440 0.440 0.445 0.440 0.450 8,268,479 3,646,561 0.4410 19.82 19.82 20.05 19.82 20.27 183,538 19.868 -2.22%
2020-08-11 0 0.450 0.440 0.450 0.440 0.455 8,540,000 3,814,780 0.4467 20.27 19.82 20.27 19.82 20.50 189,565 20.124 0.00%
2020-08-10 0 0.450 0.445 0.450 0.445 0.450 11,730,000 5,227,560 0.4457 20.27 20.05 20.27 20.05 20.27 260,374 20.077 1.12%
2020-08-07 0 0.445 0.445 0.450 0.445 0.465 12,810,000 5,756,400 0.4494 20.05 20.05 20.27 20.05 20.95 284,348 20.244 -3.26%
2020-08-06 0 0.460 0.455 0.460 0.450 0.470 14,620,000 6,672,400 0.4564 20.72 20.50 20.72 20.27 21.17 324,525 20.561 -1.08%
2020-08-05 0 0.465 0.465 0.470 0.460 0.475 10,910,000 5,086,800 0.4663 20.95 20.95 21.17 20.72 21.40 242,173 21.005 -1.06%
2020-08-04 0 0.470 0.465 0.470 0.465 0.475 12,630,000 5,950,400 0.4711 21.17 20.95 21.17 20.95 21.40 280,352 21.225 1.08%
2020-08-03 0 0.465 0.460 0.465 0.450 0.465 23,820,000 10,937,450 0.4592 20.95 20.72 20.95 20.27 20.95 528,740 20.686 3.33%
2020-07-31 0 0.450 0.445 0.450 0.445 0.455 13,180,000 5,913,750 0.4487 20.27 20.05 20.27 20.05 20.50 292,561 20.214 1.12%
2020-07-30 0 0.445 0.440 0.445 0.440 0.455 7,630,000 3,415,550 0.4476 20.05 19.82 20.05 19.82 20.50 169,365 20.167 0.00%
2020-07-29 0 0.445 0.440 0.445 0.440 0.450 12,110,000 5,362,110 0.4428 20.05 19.82 20.05 19.82 20.27 268,809 19.948 -1.11%
2020-07-28 0 0.450 0.450 0.455 0.445 0.455 5,750,000 2,592,350 0.4508 20.27 20.27 20.50 20.05 20.50 127,635 20.311 0.00%
2020-07-27 0 0.450 0.445 0.450 0.440 0.450 14,960,000 6,686,900 0.4470 20.27 20.05 20.27 19.82 20.27 332,072 20.137 2.27%
2020-07-24 0 0.440 0.440 0.445 0.440 0.455 26,210,000 11,675,960 0.4455 19.82 19.82 20.05 19.82 20.50 581,791 20.069 -2.22%
2020-07-23 0 0.450 0.450 0.455 0.445 0.460 10,790,000 4,863,200 0.4507 20.27 20.27 20.50 20.05 20.72 239,509 20.305 0.00%
2020-07-22 0 0.450 0.450 0.455 0.450 0.465 16,360,000 7,493,750 0.4581 20.27 20.27 20.50 20.27 20.95 363,148 20.636 -3.23%
2020-07-21 0 0.465 0.460 0.465 0.455 0.465 21,740,000 9,995,850 0.4598 20.95 20.72 20.95 20.50 20.95 482,570 20.714 3.33%
2020-07-20 0 0.450 0.445 0.450 0.435 0.450 18,156,619 8,064,279 0.4442 20.27 20.05 20.27 19.60 20.27 403,028 20.009 1.12%
2020-07-17 0 0.445 0.445 0.450 0.445 0.460 19,420,000 8,730,500 0.4496 20.05 20.05 20.27 20.05 20.72 431,072 20.253 0.00%
2020-07-16 0 0.445 0.445 0.450 0.440 0.475 44,690,000 20,315,820 0.4546 20.05 20.05 20.27 19.82 21.40 991,998 20.480 -6.32%
2020-07-15 0 0.475 0.470 0.475 0.460 0.480 24,130,000 11,371,950 0.4713 21.40 21.17 21.40 20.72 21.62 535,621 21.231 1.06%
2020-07-14 0 0.470 0.465 0.470 0.455 0.490 60,360,000 28,254,450 0.4681 21.17 20.95 21.17 20.50 22.07 1,339,830 21.088 -4.08%
2020-07-13 0 0.490 0.490 0.495 0.485 0.540 106,770,000 54,038,750 0.5061 22.07 22.07 22.30 21.85 24.33 2,370,007 22.801 -10.91%
2020-07-10 0 0.550 0.540 0.550 0.530 0.580 71,260,000 39,284,300 0.5513 24.78 24.33 24.78 23.88 26.13 1,581,780 24.835 -5.17%
2020-07-09 0 0.580 0.570 0.580 0.540 0.600 159,828,000 90,979,140 0.5692 26.13 25.68 26.13 24.33 27.03 3,547,752 25.644 11.54%
2020-07-08 0 0.520 0.520 0.530 0.500 0.530 25,190,000 13,042,300 0.5178 23.43 23.43 23.88 22.53 23.88 559,150 23.325 1.96%
2020-07-07 0 0.510 0.510 0.520 0.510 0.560 45,770,000 24,009,400 0.5246 22.98 22.98 23.43 22.98 25.23 1,015,971 23.632 -5.56%
2020-07-06 0 0.540 0.530 0.540 0.500 0.540 79,640,000 41,905,900 0.5262 24.33 23.88 24.33 22.53 24.33 1,767,794 23.705 9.09%
2020-07-03 0 0.495 0.495 0.500 0.480 0.510 47,360,000 23,522,000 0.4967 22.30 22.30 22.53 21.62 22.98 1,051,265 22.375 2.06%
2020-07-02 0 0.485 0.485 0.490 0.460 0.490 38,860,000 18,645,380 0.4798 21.85 21.85 22.07 20.72 22.07 862,587 21.616 5.43%
2020-06-30 0 0.460 0.455 0.460 0.455 0.465 8,860,000 4,078,950 0.4604 20.72 20.50 20.72 20.50 20.95 196,668 20.740 1.10%
2020-06-29 0 0.455 0.455 0.460 0.450 0.480 43,540,000 20,164,760 0.4631 20.50 20.50 20.72 20.27 21.62 966,471 20.864 -6.19%
2020-06-26 0 0.485 0.480 0.490 0.475 0.510 49,230,000 24,250,690 0.4926 21.85 21.62 22.07 21.40 22.98 1,092,774 22.192 -2.02%
2020-06-24 0 0.495 0.495 0.500 0.435 0.520 105,340,000 50,635,050 0.4807 22.30 22.30 22.53 19.60 23.43 2,338,265 21.655 12.50%
2020-06-23 0 0.440 0.435 0.440 0.430 0.445 14,470,000 6,337,450 0.4380 19.82 19.60 19.82 19.37 20.05 321,195 19.731 0.00%
2020-06-22 0 0.440 0.435 0.440 0.435 0.450 20,800,000 9,207,300 0.4427 19.82 19.60 19.82 19.60 20.27 461,704 19.942 -2.22%
2020-06-19 0 0.450 0.445 0.450 0.435 0.460 34,080,000 15,358,850 0.4507 20.27 20.05 20.27 19.60 20.72 756,484 20.303 0.00%
2020-06-18 0 0.450 0.445 0.450 0.430 0.455 31,410,000 13,842,600 0.4407 20.27 20.05 20.27 19.37 20.50 697,217 19.854 3.45%
2020-06-17 0 0.435 0.430 0.435 0.425 0.455 53,680,000 23,489,100 0.4376 19.60 19.37 19.60 19.15 20.50 1,191,552 19.713 -4.40%
2020-06-16 0 0.455 0.455 0.460 0.425 0.460 45,500,000 20,189,620 0.4437 20.50 20.50 20.72 19.15 20.72 1,009,978 19.990 7.06%
2020-06-15 0 0.425 0.425 0.430 0.420 0.435 14,300,000 6,114,700 0.4276 19.15 19.15 19.37 18.92 19.60 317,422 19.264 -2.30%
2020-06-12 0 0.435 0.435 0.440 0.415 0.440 18,560,000 7,932,410 0.4274 19.60 19.60 19.82 18.70 19.82 411,982 19.254 1.16%
2020-06-11 0 0.430 0.430 0.435 0.425 0.445 24,810,000 10,792,900 0.4350 19.37 19.37 19.60 19.15 20.05 550,715 19.598 -2.27%
2020-06-10 0 0.440 0.440 0.445 0.435 0.455 18,590,000 8,256,910 0.4442 19.82 19.82 20.05 19.60 20.50 412,648 20.010 -2.22%
2020-06-09 0 0.450 0.450 0.455 0.450 0.460 12,040,000 5,457,850 0.4533 20.27 20.27 20.50 20.27 20.72 267,256 20.422 0.00%
2020-06-08 0 0.450 0.445 0.450 0.440 0.465 17,510,000 7,903,250 0.4514 20.27 20.05 20.27 19.82 20.95 388,675 20.334 -2.17%
2020-06-05 0 0.460 0.455 0.460 0.440 0.465 26,254,881 11,839,948 0.4510 20.72 20.50 20.72 19.82 20.95 582,788 20.316 3.37%
2020-06-04 0 0.445 0.440 0.445 0.440 0.455 19,480,000 8,757,600 0.4496 20.05 19.82 20.05 19.82 20.50 432,404 20.253 0.00%
2020-06-03 0 0.445 0.445 0.450 0.440 0.455 23,050,000 10,349,550 0.4490 20.05 20.05 20.27 19.82 20.50 511,648 20.228 -2.20%
2020-06-02 0 0.455 0.450 0.455 0.440 0.455 16,760,000 7,510,150 0.4481 20.50 20.27 20.50 19.82 20.50 372,027 20.187 3.41%
2020-06-01 0 0.440 0.440 0.445 0.430 0.445 28,820,000 12,613,900 0.4377 19.82 19.82 20.05 19.37 20.05 639,726 19.718 3.53%
2020-05-29 0 0.425 0.425 0.430 0.425 0.435 25,070,000 10,761,000 0.4292 19.15 19.15 19.37 19.15 19.60 556,487 19.337 -2.30%
2020-05-28 0 0.435 0.435 0.440 0.430 0.455 26,640,000 11,710,380 0.4396 19.60 19.60 19.82 19.37 20.50 591,336 19.803 -4.29%
2020-05-27 0 0.455 0.450 0.455 0.450 0.470 17,090,000 7,814,100 0.4572 20.48 20.25 20.48 20.25 21.15 379,769 20.576 -3.19%
2020-05-26 0 0.470 0.465 0.470 0.460 0.475 7,410,000 3,467,850 0.4680 21.15 20.93 21.15 20.70 21.38 164,663 21.060 1.08%
2020-05-25 0 0.465 0.460 0.465 0.445 0.465 13,960,000 6,335,400 0.4538 20.93 20.70 20.93 20.03 20.93 310,215 20.423 0.00%
2020-05-22 0 0.465 0.460 0.465 0.450 0.485 30,000,000 14,025,200 0.4675 20.93 20.70 20.93 20.25 21.83 666,652 21.038 -6.06%
2020-05-21 0 0.495 0.490 0.495 0.485 0.520 47,000,000 23,345,900 0.4967 22.28 22.05 22.28 21.83 23.40 1,044,421 22.353 -2.94%
2020-05-20 0 0.510 0.500 0.510 0.490 0.510 15,070,000 7,556,400 0.5014 22.95 22.50 22.95 22.05 22.95 334,881 22.564 4.08%
2020-05-19 0 0.490 0.490 0.495 0.490 0.520 36,719,587 18,283,305 0.4979 22.05 22.05 22.28 22.05 23.40 815,973 22.407 -2.00%
2020-05-18 0 0.500 0.500 0.510 0.500 0.520 9,480,000 4,787,100 0.5050 22.50 22.50 22.95 22.50 23.40 210,662 22.724 -1.96%
2020-05-15 0 0.510 0.510 0.520 0.510 0.530 22,340,000 11,477,200 0.5138 22.95 22.95 23.40 22.95 23.85 496,433 23.119 0.00%
2020-05-14 0 0.510 0.510 0.520 0.510 0.530 10,950,000 5,680,450 0.5188 22.95 22.95 23.40 22.95 23.85 243,328 23.345 -3.77%
2020-05-13 0 0.530 0.520 0.530 0.520 0.540 10,070,000 5,343,700 0.5307 23.85 23.40 23.85 23.40 24.30 223,773 23.880 0.00%
2020-05-12 0 0.530 0.530 0.540 0.530 0.550 9,550,000 5,110,200 0.5351 23.85 23.85 24.30 23.85 24.75 212,218 24.080 -1.85%
2020-05-11 0 0.540 0.540 0.550 0.530 0.550 37,910,000 20,520,000 0.5413 24.30 24.30 24.75 23.85 24.75 842,426 24.358 1.89%
2020-05-08 0 0.530 0.520 0.530 0.510 0.530 16,820,000 8,774,550 0.5217 23.85 23.40 23.85 22.95 23.85 373,769 23.476 3.92%
2020-05-07 0 0.510 0.510 0.520 0.495 0.530 28,360,000 14,599,600 0.5148 22.95 22.95 23.40 22.28 23.85 630,208 23.166 2.00%
2020-05-06 0 0.500 0.500 0.510 0.480 0.510 29,160,000 14,471,750 0.4963 22.50 22.50 22.95 21.60 22.95 647,986 22.333 3.09%
2020-05-05 0 0.485 0.480 0.485 0.475 0.490 7,280,000 3,514,600 0.4828 21.83 21.60 21.83 21.38 22.05 161,774 21.725 1.04%
2020-05-04 0 0.480 0.480 0.485 0.475 0.490 13,196,671 6,375,018 0.4831 21.60 21.60 21.83 21.38 22.05 293,253 21.739 -4.00%
2020-04-29 0 0.500 0.495 0.500 0.490 0.510 17,148,000 8,515,800 0.4966 22.50 22.28 22.50 22.05 22.95 381,058 22.348 1.01%
2020-04-28 0 0.495 0.490 0.495 0.485 0.495 11,280,000 5,532,300 0.4905 22.28 22.05 22.28 21.83 22.28 250,661 22.071 0.00%
2020-04-27 0 0.495 0.490 0.495 0.490 0.510 16,930,000 8,371,150 0.4945 22.28 22.05 22.28 22.05 22.95 376,214 22.251 -2.94%
2020-04-24 0 0.510 0.500 0.510 0.490 0.510 18,590,000 9,257,400 0.4980 22.95 22.50 22.95 22.05 22.95 413,102 22.409 0.00%
2020-04-23 0 0.510 0.510 0.520 0.500 0.520 22,230,000 11,264,600 0.5067 22.95 22.95 23.40 22.50 23.40 493,989 22.803 2.00%
2020-04-22 0 0.500 0.500 0.510 0.480 0.510 17,590,000 8,672,700 0.4930 22.50 22.50 22.95 21.60 22.95 390,880 22.188 0.00%
2020-04-21 0 0.500 0.500 0.510 0.495 0.520 19,600,000 9,814,450 0.5007 22.50 22.50 22.95 22.28 23.40 435,546 22.534 -3.85%
2020-04-20 0 0.520 0.520 0.530 0.520 0.540 16,150,000 8,488,370 0.5256 23.40 23.40 23.85 23.40 24.30 358,881 23.652 0.00%
2020-04-17 0 0.520 0.520 0.530 0.520 0.540 16,840,000 8,978,780 0.5332 23.40 23.40 23.85 23.40 24.30 374,214 23.994 0.00%
2020-04-16 0 0.520 0.520 0.530 0.510 0.540 14,830,000 7,771,990 0.5241 23.40 23.40 23.85 22.95 24.30 329,548 23.584 0.00%
2020-04-15 0 0.520 0.520 0.530 0.520 0.550 23,030,000 12,323,400 0.5351 23.40 23.40 23.85 23.40 24.75 511,766 24.080 -3.70%
2020-04-14 0 0.540 0.540 0.550 0.500 0.550 42,680,000 22,654,500 0.5308 24.30 24.30 24.75 22.50 24.75 948,423 23.886 5.88%
2020-04-09 0 0.510 0.510 0.520 0.500 0.520 21,930,000 11,177,200 0.5097 22.95 22.95 23.40 22.50 23.40 487,323 22.936 0.00%
2020-04-08 0 0.510 0.500 0.510 0.480 0.510 18,710,384 9,314,345 0.4978 22.95 22.50 22.95 21.60 22.95 415,777 22.402 2.00%
2020-04-07 0 0.500 0.500 0.510 0.485 0.520 46,460,997 23,181,943 0.4990 22.50 22.50 22.95 21.83 23.40 1,032,444 22.453 4.17%
2020-04-06 0 0.480 0.475 0.480 0.455 0.480 28,140,000 13,094,200 0.4653 21.60 21.38 21.60 20.48 21.60 625,319 20.940 6.67%
2020-04-03 0 0.450 0.450 0.455 0.440 0.460 26,560,000 11,916,300 0.4487 20.25 20.25 20.48 19.80 20.70 590,209 20.190 1.12%
2020-04-02 0 0.445 0.445 0.450 0.430 0.450 12,787,220 5,640,718 0.4411 20.03 20.03 20.25 19.35 20.25 284,154 19.851 1.14%
2020-04-01 0 0.440 0.435 0.440 0.430 0.455 17,070,000 7,547,650 0.4422 19.80 19.58 19.80 19.35 20.48 379,325 19.898 -1.12%
2020-03-31 0 0.445 0.440 0.445 0.435 0.455 33,680,000 14,973,100 0.4446 20.03 19.80 20.03 19.58 20.48 748,428 20.006 2.30%
2020-03-30 0 0.435 0.430 0.435 0.415 0.445 32,210,000 13,775,560 0.4277 19.58 19.35 19.58 18.68 20.03 715,762 19.246 -1.14%
2020-03-27 0 0.440 0.440 0.445 0.440 0.480 61,330,000 28,231,850 0.4603 19.80 19.80 20.03 19.80 21.60 1,362,859 20.715 -2.22%
2020-03-26 0 0.450 0.445 0.450 0.435 0.465 52,230,000 23,492,300 0.4498 20.25 20.03 20.25 19.58 20.93 1,160,641 20.241 -1.10%
2020-03-25 0 0.455 0.450 0.455 0.420 0.455 110,830,000 48,860,000 0.4409 20.48 20.25 20.48 18.90 20.48 2,462,834 19.839 12.35%
2020-03-24 0 0.405 0.405 0.410 0.390 0.420 80,054,422 32,347,380 0.4041 18.23 18.23 18.45 17.55 18.90 1,778,948 18.183 0.00%
2020-03-23 0 0.405 0.405 0.410 0.400 0.440 63,710,000 26,166,700 0.4107 18.23 18.23 18.45 18.00 19.80 1,415,746 18.483 -10.00%
2020-03-20 0 0.450 0.450 0.455 0.430 0.460 74,465,600 33,115,414 0.4447 20.25 20.25 20.48 19.35 20.70 1,654,754 20.012 2.27%
2020-03-19 0 0.440 0.435 0.440 0.415 0.490 107,701,843 47,265,674 0.4389 19.80 19.58 19.80 18.68 22.05 2,393,321 19.749 -9.28%
2020-03-18 0 0.485 0.485 0.495 0.485 0.580 173,179,112 90,326,937 0.5216 21.83 21.83 22.28 21.83 26.10 3,848,339 23.472 -19.17%
2020-03-17 0 0.600 0.600 0.610 0.570 0.620 28,791,395 17,181,538 0.5968 27.00 27.00 27.45 25.65 27.90 639,795 26.855 -1.64%
2020-03-16 0 0.610 0.600 0.610 0.600 0.670 43,560,000 27,314,600 0.6271 27.45 27.00 27.45 27.00 30.15 967,979 28.218 -11.59%
2020-03-13 0 0.690 0.690 0.700 0.590 0.700 44,070,000 28,118,300 0.6380 31.05 31.05 31.50 26.55 31.50 979,312 28.712 2.99%
2020-03-12 0 0.670 0.660 0.670 0.660 0.730 50,090,000 34,125,400 0.6813 30.15 29.70 30.15 29.70 32.85 1,113,086 30.658 -9.46%
2020-03-11 0 0.740 0.730 0.740 0.730 0.760 17,440,000 13,025,000 0.7468 33.30 32.85 33.30 32.85 34.20 387,547 33.609 -1.33%
2020-03-10 0 0.750 0.750 0.760 0.730 0.770 40,498,431 30,227,304 0.7464 33.75 33.75 34.20 32.85 34.65 899,945 33.588 2.74%
2020-03-09 0 0.730 0.730 0.740 0.730 0.780 32,300,000 24,149,300 0.7477 32.85 32.85 33.30 32.85 35.10 717,762 33.645 -7.59%
2020-03-06 0 0.790 0.790 0.800 0.750 0.800 29,860,641 23,192,293 0.7767 35.55 35.55 36.00 33.75 36.00 663,555 34.952 0.00%
2020-03-05 0 0.790 0.790 0.800 0.770 0.800 46,621,300 36,820,227 0.7898 35.55 35.55 36.00 34.65 36.00 1,036,006 35.541 3.95%
2020-03-04 0 0.760 0.750 0.760 0.740 0.770 19,470,000 14,697,860 0.7549 34.20 33.75 34.20 33.30 34.65 432,657 33.971 0.00%
2020-03-03 0 0.760 0.750 0.760 0.750 0.820 50,160,000 39,249,200 0.7825 34.20 33.75 34.20 33.75 36.90 1,114,642 35.212 -1.30%
2020-03-02 0 0.770 0.760 0.770 0.730 0.780 33,290,000 25,231,800 0.7579 34.65 34.20 34.65 32.85 35.10 739,761 34.108 4.05%
2020-02-28 0 0.740 0.740 0.750 0.720 0.770 59,340,000 43,852,000 0.7390 33.30 33.30 33.75 32.40 34.65 1,318,637 33.256 -6.33%
2020-02-27 0 0.790 0.790 0.800 0.760 0.800 17,840,000 13,897,000 0.7790 35.55 35.55 36.00 34.20 36.00 396,436 35.055 0.00%
2020-02-26 0 0.790 0.780 0.790 0.780 0.810 19,620,000 15,573,200 0.7937 35.55 35.10 35.55 35.10 36.45 435,990 35.719 -3.66%
2020-02-25 0 0.820 0.820 0.830 0.720 0.820 106,985,387 83,525,632 0.7807 36.90 36.90 37.35 32.40 36.90 2,377,400 35.133 9.33%
2020-02-24 0 0.750 0.750 0.760 0.730 0.850 193,090,000 147,393,200 0.7633 33.75 33.75 34.20 32.85 38.25 4,290,794 34.351 -11.76%
2020-02-21 0 0.850 0.850 0.860 0.850 0.870 23,094,950 19,881,208 0.8608 38.25 38.25 38.70 38.25 39.15 513,210 38.739 -3.41%
2020-02-20 0 0.880 0.870 0.880 0.860 0.890 17,230,000 14,994,300 0.8702 39.60 39.15 39.60 38.70 40.05 382,880 39.162 0.00%
2020-02-19 0 0.880 0.870 0.880 0.860 0.880 20,120,000 17,427,000 0.8662 39.60 39.15 39.60 38.70 39.60 447,101 38.978 0.00%
2020-02-18 0 0.880 0.860 0.880 0.850 0.920 46,680,000 40,569,900 0.8691 39.60 38.70 39.60 38.25 41.40 1,037,310 39.111 -2.22%
2020-02-17 0 0.900 0.890 0.900 0.850 0.910 37,860,000 33,453,000 0.8836 40.50 40.05 40.50 38.25 40.95 841,315 39.763 3.45%
2020-02-14 0 0.870 0.860 0.870 0.860 0.890 18,440,000 16,147,200 0.8757 39.15 38.70 39.15 38.70 40.05 409,769 39.406 -1.14%
2020-02-13 0 0.880 0.870 0.880 0.870 0.920 37,870,000 33,973,000 0.8971 39.60 39.15 39.60 39.15 41.40 841,537 40.370 -1.12%
2020-02-12 0 0.890 0.890 0.900 0.870 0.900 39,570,000 35,119,300 0.8875 40.05 40.05 40.50 39.15 40.50 879,314 39.939 -1.11%
2020-02-11 0 0.900 0.890 0.900 0.890 0.910 21,980,000 19,752,100 0.8986 40.50 40.05 40.50 40.05 40.95 488,434 40.440 0.00%
2020-02-10 0 0.900 0.890 0.900 0.890 0.910 17,500,000 15,702,600 0.8973 40.50 40.05 40.50 40.05 40.95 388,880 40.379 -1.10%
2020-02-07 0 0.910 0.900 0.910 0.890 0.920 34,050,548 30,707,893 0.9018 40.95 40.50 40.95 40.05 41.40 756,662 40.583 0.00%
2020-02-06 0 0.910 0.900 0.910 0.870 0.920 30,470,000 27,374,000 0.8984 40.95 40.50 40.95 39.15 41.40 677,096 40.429 3.41%
2020-02-05 0 0.880 0.870 0.880 0.870 0.920 56,790,000 50,928,700 0.8968 39.60 39.15 39.60 39.15 41.40 1,261,972 40.356 -1.12%
2020-02-04 0 0.890 0.890 0.900 0.850 0.920 59,100,000 52,055,400 0.8808 40.05 40.05 40.50 38.25 41.40 1,313,304 39.637 4.71%
2020-02-03 0 0.850 0.850 0.860 0.770 0.860 63,805,829 52,257,021 0.8190 38.25 38.25 38.70 34.65 38.70 1,417,876 36.856 2.41%
2020-01-31 0 0.830 0.830 0.840 0.820 0.850 23,468,792 19,551,345 0.8331 37.35 37.35 37.80 36.90 38.25 521,517 37.489 1.22%
2020-01-30 0 0.820 0.810 0.820 0.800 0.900 69,225,000 57,934,550 0.8369 36.90 36.45 36.90 36.00 40.50 1,538,299 37.661 -7.87%
2020-01-29 0 0.890 0.880 0.890 0.880 0.920 72,845,000 65,153,500 0.8944 40.05 39.60 40.05 39.60 41.40 1,618,742 40.249 -7.29%
2020-01-24 0 0.960 0.950 0.960 0.920 0.960 19,230,000 18,106,200 0.9416 43.20 42.75 43.20 41.40 43.20 427,324 42.371 1.05%
2020-01-23 0 0.950 0.940 0.950 0.930 0.990 57,652,000 55,214,240 0.9577 42.75 42.30 42.75 41.85 44.55 1,281,127 43.098 -4.04%
2020-01-22 0 0.990 0.990 1.000 0.950 1.010 61,880,000 60,825,500 0.9830 44.55 44.55 45.00 42.75 45.45 1,375,081 44.234 0.00%
2020-01-21 0 0.990 0.980 0.990 0.980 1.050 81,196,678 82,074,510 1.0108 44.55 44.10 44.55 44.10 47.25 1,804,331 45.488 -4.81%
2020-01-20 0 1.040 1.040 1.050 1.040 1.070 32,360,000 33,933,000 1.0486 46.80 46.80 47.25 46.80 48.15 719,095 47.188 -0.95%
2020-01-17 0 1.050 1.040 1.050 1.040 1.080 37,990,000 40,259,500 1.0597 47.25 46.80 47.25 46.80 48.60 844,203 47.689 -0.94%
2020-01-16 0 1.060 1.050 1.060 1.030 1.070 44,670,000 47,021,400 1.0526 47.70 47.25 47.70 46.35 48.15 992,645 47.370 0.95%
2020-01-15 0 1.050 1.050 1.060 1.000 1.060 54,410,000 56,318,200 1.0351 47.25 47.25 47.70 45.00 47.70 1,209,084 46.579 0.96%
2020-01-14 0 1.040 1.040 1.050 0.980 1.080 186,058,032 193,636,812 1.0407 46.80 46.80 47.25 44.10 48.60 4,134,531 46.834 6.12%
2020-01-13 0 0.980 0.970 0.980 0.930 0.990 51,470,000 49,398,900 0.9598 44.10 43.65 44.10 41.85 44.55 1,143,752 43.190 5.38%
2020-01-10 0 0.930 0.920 0.930 0.920 0.950 21,523,747 20,021,334 0.9302 41.85 41.40 41.85 41.40 42.75 478,295 41.860 -1.06%
2020-01-09 0 0.940 0.930 0.940 0.890 0.950 54,540,000 50,718,700 0.9299 42.30 41.85 42.30 40.05 42.75 1,211,973 41.848 6.82%
2020-01-08 0 0.880 0.880 0.890 0.860 0.930 117,835,000 105,806,600 0.8979 39.60 39.60 40.05 38.70 41.85 2,618,497 40.407 -7.37%
2020-01-07 0 0.950 0.940 0.950 0.930 0.980 60,230,000 57,157,350 0.9490 42.75 42.30 42.75 41.85 44.10 1,338,415 42.705 0.00%
2020-01-06 0 0.950 0.940 0.950 0.940 0.990 68,920,000 65,782,600 0.9545 42.75 42.30 42.75 42.30 44.55 1,531,522 42.952 -3.06%
2020-01-03 0 0.980 0.970 0.980 0.970 1.000 44,860,000 43,848,500 0.9775 44.10 43.65 44.10 43.65 45.00 996,867 43.986 0.00%
2020-01-02 0 0.980 0.980 0.990 0.970 1.010 72,310,000 71,612,700 0.9904 44.10 44.10 44.55 43.65 45.45 1,606,853 44.567 1.03%
2019-12-31 0 0.970 0.960 0.970 0.930 0.970 21,290,000 20,166,900 0.9472 43.65 43.20 43.65 41.85 43.65 473,101 42.627 3.19%
2019-12-30 0 0.940 0.940 0.950 0.930 1.000 110,007,310 107,036,932 0.9730 42.30 42.30 42.75 41.85 45.00 2,444,553 43.786 -4.08%
2019-12-27 0 0.980 0.970 0.980 0.910 1.020 243,110,000 240,204,300 0.9880 44.10 43.65 44.10 40.95 45.90 5,402,325 44.463 6.52%
2019-12-24 0 0.920 0.910 0.920 0.890 0.940 65,190,206 59,726,191 0.9162 41.40 40.95 41.40 40.05 42.30 1,448,639 41.229 1.10%
2019-12-23 0 0.910 0.900 0.910 0.780 0.920 217,670,000 191,197,800 0.8784 40.95 40.50 40.95 35.10 41.40 4,837,004 39.528 18.18%
2019-12-20 0 0.770 0.770 0.780 0.750 0.810 57,650,000 45,065,350 0.7817 34.65 34.65 35.10 33.75 36.45 1,281,083 35.178 1.32%
2019-12-19 0 0.760 0.760 0.770 0.750 0.790 119,813,142 91,695,299 0.7653 34.20 34.20 34.65 33.75 35.55 2,662,455 34.440 -3.80%
2019-12-18 0 0.790 0.780 0.790 0.730 0.790 198,001,000 147,875,010 0.7468 35.55 35.10 35.55 32.85 35.55 4,399,925 33.609 6.76%
2019-12-17 0 0.740 0.730 0.740 0.710 0.740 96,350,000 69,981,700 0.7263 33.30 32.85 33.30 31.95 33.30 2,141,064 32.685 5.71%
2019-12-16 0 0.700 0.700 0.710 0.650 0.710 85,110,000 58,054,100 0.6821 31.50 31.50 31.95 29.25 31.95 1,891,291 30.695 7.69%
2019-12-13 0 0.650 0.640 0.650 0.640 0.670 28,896,658 18,887,994 0.6536 29.25 28.80 29.25 28.80 30.15 642,134 29.414 1.56%
2019-12-12 0 0.640 0.630 0.640 0.630 0.650 21,200,000 13,533,000 0.6383 28.80 28.35 28.80 28.35 29.25 471,101 28.726 1.59%
2019-12-11 0 0.630 0.630 0.640 0.620 0.640 43,708,000 27,742,540 0.6347 28.35 28.35 28.80 27.90 28.80 971,267 28.563 1.61%
2019-12-10 0 0.620 0.620 0.630 0.590 0.650 63,142,000 39,447,660 0.6247 27.90 27.90 28.35 26.55 29.25 1,403,124 28.114 3.33%
2019-12-09 0 0.600 0.600 0.610 0.600 0.610 7,975,000 4,824,500 0.6050 27.00 27.00 27.45 27.00 27.45 177,218 27.223 0.00%
2019-12-06 0 0.600 0.590 0.600 0.580 0.600 19,741,100 11,759,810 0.5957 27.00 26.55 27.00 26.10 27.00 438,681 26.807 3.45%
2019-12-05 0 0.580 0.580 0.590 0.570 0.590 8,430,000 4,891,700 0.5803 26.10 26.10 26.55 25.65 26.55 187,329 26.113 3.57%
2019-12-04 0 0.560 0.560 0.570 0.560 0.570 11,170,000 6,325,750 0.5663 25.20 25.20 25.65 25.20 25.65 248,217 25.485 -1.75%
2019-12-03 0 0.570 0.570 0.580 0.560 0.580 15,029,986 8,560,192 0.5695 25.65 25.65 26.10 25.20 26.10 333,992 25.630 0.00%
2019-12-02 0 0.570 0.570 0.580 0.570 0.590 7,459,986 4,315,991 0.5786 25.65 25.65 26.10 25.65 26.55 165,774 26.035 -1.72%
2019-11-29 0 0.580 0.580 0.590 0.580 0.590 13,170,000 7,664,530 0.5820 26.10 26.10 26.55 26.10 26.55 292,660 26.189 -3.33%
2019-11-28 0 0.600 0.590 0.600 0.590 0.600 4,370,000 2,591,700 0.5931 27.00 26.55 27.00 26.55 27.00 97,109 26.689 0.00%
2019-11-27 0 0.600 0.590 0.600 0.590 0.600 7,430,000 4,417,500 0.5945 27.00 26.55 27.00 26.55 27.00 165,107 26.755 1.69%
2019-11-26 0 0.590 0.590 0.600 0.590 0.610 16,410,000 9,830,000 0.5990 26.55 26.55 27.00 26.55 27.45 364,659 26.957 -1.67%
2019-11-25 0 0.600 0.600 0.610 0.600 0.620 13,745,658 8,351,381 0.6076 27.00 27.00 27.45 27.00 27.90 305,452 27.341 0.00%
2019-11-22 0 0.600 0.590 0.600 0.590 0.610 12,590,000 7,536,800 0.5986 27.00 26.55 27.00 26.55 27.45 279,772 26.939 0.00%
2019-11-21 0 0.600 0.600 0.610 0.590 0.610 13,630,000 8,177,500 0.6000 27.00 27.00 27.45 26.55 27.45 302,882 26.999 -1.64%
2019-11-20 0 0.610 0.610 0.620 0.600 0.620 8,590,000 5,243,850 0.6105 27.45 27.45 27.90 27.00 27.90 190,885 27.471 -1.61%
2019-11-19 0 0.620 0.610 0.620 0.600 0.620 16,111,600 9,835,580 0.6105 27.90 27.45 27.90 27.00 27.90 358,028 27.472 3.33%
2019-11-18 0 0.600 0.600 0.610 0.580 0.610 25,290,000 15,129,000 0.5982 27.00 27.00 27.45 26.10 27.45 561,988 26.921 3.45%
2019-11-15 0 0.580 0.570 0.580 0.570 0.590 9,480,000 5,500,500 0.5802 26.10 25.65 26.10 25.65 26.55 210,662 26.111 0.00%
2019-11-14 0 0.580 0.570 0.580 0.570 0.590 23,705,288 13,786,655 0.5816 26.10 25.65 26.10 25.65 26.55 526,772 26.172 1.75%
2019-11-13 0 0.570 0.570 0.580 0.570 0.590 13,265,000 7,743,800 0.5838 25.65 25.65 26.10 25.65 26.55 294,771 26.271 -3.39%
2019-11-12 0 0.590 0.590 0.600 0.580 0.600 17,380,000 10,269,800 0.5909 26.55 26.55 27.00 26.10 27.00 386,214 26.591 1.72%
2019-11-11 0 0.580 0.580 0.590 0.580 0.620 41,370,000 24,406,000 0.5899 26.10 26.10 26.55 26.10 27.90 919,313 26.548 -6.45%
2019-11-08 0 0.620 0.610 0.620 0.610 0.630 5,643,002 3,497,191 0.6197 27.90 27.45 27.90 27.45 28.35 125,397 27.889 0.00%
2019-11-07 0 0.620 0.610 0.620 0.610 0.630 20,771,568 12,865,387 0.6194 27.90 27.45 27.90 27.45 28.35 461,580 27.872 -1.59%
2019-11-06 0 0.630 0.620 0.630 0.620 0.640 22,688,000 14,308,820 0.6307 28.35 27.90 28.35 27.90 28.80 504,167 28.381 1.61%
2019-11-05 0 0.620 0.620 0.630 0.620 0.660 43,030,000 27,243,500 0.6331 27.90 27.90 28.35 27.90 29.70 956,201 28.491 -4.62%
2019-11-04 0 0.650 0.640 0.650 0.640 0.670 27,454,071 17,945,446 0.6537 29.25 28.80 29.25 28.80 30.15 610,077 29.415 0.00%
2019-11-01 0 0.650 0.650 0.660 0.630 0.660 15,590,000 10,151,350 0.6511 29.25 29.25 29.70 28.35 29.70 346,437 29.302 1.56%
2019-10-31 0 0.640 0.640 0.650 0.630 0.670 23,185,000 15,077,450 0.6503 28.80 28.80 29.25 28.35 30.15 515,211 29.265 0.00%
2019-10-30 0 0.640 0.630 0.640 0.630 0.640 6,970,000 4,447,500 0.6381 28.80 28.35 28.80 28.35 28.80 154,885 28.715 0.00%
2019-10-29 0 0.640 0.630 0.640 0.630 0.650 12,990,000 8,309,800 0.6397 28.80 28.35 28.80 28.35 29.25 288,660 28.787 1.59%
2019-10-28 0 0.630 0.630 0.640 0.610 0.640 14,890,000 9,321,200 0.6260 28.35 28.35 28.80 27.45 28.80 330,882 28.171 1.61%
2019-10-25 0 0.620 0.620 0.630 0.620 0.630 2,710,000 1,688,100 0.6229 27.90 27.90 28.35 27.90 28.35 60,221 28.032 -1.59%
2019-10-24 0 0.630 0.620 0.630 0.610 0.630 20,850,000 12,982,600 0.6227 28.35 27.90 28.35 27.45 28.35 463,323 28.021 1.61%
2019-10-23 0 0.620 0.620 0.630 0.620 0.650 15,270,000 9,672,000 0.6334 27.90 27.90 28.35 27.90 29.25 339,326 28.504 -3.12%
2019-10-22 0 0.640 0.630 0.640 0.600 0.650 50,540,000 31,848,400 0.6302 28.80 28.35 28.80 27.00 29.25 1,123,086 28.358 4.92%
2019-10-21 0 0.610 0.600 0.610 0.590 0.610 6,320,000 3,800,000 0.6013 27.45 27.00 27.45 26.55 27.45 140,441 27.058 1.67%
2019-10-18 0 0.600 0.590 0.600 0.590 0.610 12,186,760 7,300,553 0.5991 27.00 26.55 27.00 26.55 27.45 270,811 26.958 -1.64%
2019-10-17 0 0.610 0.600 0.610 0.590 0.610 12,130,000 7,294,200 0.6013 27.45 27.00 27.45 26.55 27.45 269,550 27.061 3.39%
2019-10-16 0 0.590 0.590 0.600 0.590 0.600 4,461,700 2,647,569 0.5934 26.55 26.55 27.00 26.55 27.00 99,147 26.704 -1.67%
2019-10-15 0 0.600 0.590 0.600 0.590 0.600 7,590,000 4,519,900 0.5955 27.00 26.55 27.00 26.55 27.00 168,663 26.798 1.69%
2019-10-14 0 0.590 0.590 0.600 0.590 0.610 22,575,000 13,534,642 0.5995 26.55 26.55 27.00 26.55 27.45 501,656 26.980 0.00%
2019-10-11 0 0.590 0.580 0.590 0.580 0.600 20,743,000 12,229,170 0.5896 26.55 26.10 26.55 26.10 27.00 460,945 26.531 1.72%
2019-10-10 0 0.580 0.580 0.590 0.560 0.590 29,620,000 17,130,100 0.5783 26.10 26.10 26.55 25.20 26.55 658,208 26.025 3.57%
2019-10-09 0 0.560 0.560 0.570 0.560 0.580 15,400,851 8,733,133 0.5671 25.20 25.20 25.65 25.20 26.10 342,234 25.518 -3.45%
2019-10-08 0 0.580 0.570 0.580 0.570 0.590 17,572,013 10,227,367 0.5820 26.10 25.65 26.10 25.65 26.55 390,481 26.192 0.00%
2019-10-04 0 0.580 0.570 0.580 0.560 0.590 22,440,000 12,917,800 0.5757 26.10 25.65 26.10 25.20 26.55 498,656 25.905 3.57%
2019-10-03 0 0.560 0.560 0.570 0.550 0.580 17,590,000 9,929,850 0.5645 25.20 25.20 25.65 24.75 26.10 390,880 25.404 -1.75%
2019-10-02 0 0.570 0.560 0.570 0.540 0.570 17,770,000 9,900,300 0.5571 25.65 25.20 25.65 24.30 25.65 394,880 25.072 3.64%
2019-09-30 0 0.550 0.550 0.560 0.550 0.580 26,870,000 14,980,400 0.5575 24.75 24.75 25.20 24.75 26.10 597,098 25.089 -5.17%
2019-09-27 0 0.580 0.580 0.590 0.580 0.590 9,880,000 5,755,000 0.5825 26.10 26.10 26.55 26.10 26.55 219,551 26.213 -3.33%
2019-09-26 0 0.600 0.590 0.600 0.570 0.600 34,912,340 20,408,380 0.5846 27.00 26.55 27.00 25.65 27.00 775,813 26.306 5.26%
2019-09-25 0 0.570 0.570 0.580 0.570 0.620 89,667,797 52,279,110 0.5830 25.65 25.65 26.10 25.65 27.90 1,992,573 26.237 -8.06%
2019-09-24 0 0.620 0.610 0.620 0.610 0.640 37,570,000 23,313,450 0.6205 27.90 27.45 27.90 27.45 28.80 834,870 27.925 -3.12%
2019-09-23 0 0.640 0.630 0.640 0.630 0.680 51,849,351 33,509,416 0.6463 28.80 28.35 28.80 28.35 30.60 1,152,182 29.083 -5.88%
2019-09-20 0 0.680 0.670 0.680 0.660 0.700 44,790,000 30,168,600 0.6736 30.60 30.15 30.60 29.70 31.50 995,311 30.311 -1.45%
2019-09-19 0 0.690 0.680 0.690 0.670 0.730 72,950,000 51,164,600 0.7014 31.05 30.60 31.05 30.15 32.85 1,621,075 31.562 0.00%
2019-09-18 0 0.690 0.690 0.700 0.650 0.710 84,840,000 58,065,000 0.6844 31.05 31.05 31.50 29.25 31.95 1,885,291 30.799 6.15%
2019-09-17 0 0.650 0.650 0.660 0.620 0.670 50,870,000 32,993,500 0.6486 29.25 29.25 29.70 27.90 30.15 1,130,419 29.187 3.17%
2019-09-16 0 0.630 0.620 0.630 0.620 0.640 16,290,000 10,208,200 0.6267 28.35 27.90 28.35 27.90 28.80 361,992 28.200 0.00%
2019-09-13 0 0.630 0.620 0.630 0.600 0.640 30,890,000 19,327,800 0.6257 28.35 27.90 28.35 27.00 28.80 686,429 28.157 3.28%
2019-09-12 0 0.610 0.600 0.610 0.600 0.630 28,040,000 17,177,300 0.6126 27.45 27.00 27.45 27.00 28.35 623,097 27.568 1.67%
2019-09-11 0 0.610 0.610 0.620 0.590 0.620 19,780,000 12,017,700 0.6076 27.00 27.00 27.44 26.12 27.44 446,872 26.893 5.17%
2019-09-10 0 0.580 0.580 0.590 0.580 0.620 16,406,998 9,787,968 0.5966 25.67 25.67 26.12 25.67 27.44 370,668 26.406 -4.92%
2019-09-09 0 0.610 0.600 0.610 0.590 0.620 17,080,000 10,390,800 0.6084 27.00 26.56 27.00 26.12 27.44 385,873 26.928 1.67%
2019-09-06 0 0.600 0.590 0.600 0.590 0.620 24,661,592 14,943,787 0.6060 26.56 26.12 26.56 26.12 27.44 557,157 26.822 0.00%
2019-09-05 0 0.600 0.590 0.600 0.550 0.610 44,240,000 25,884,100 0.5851 26.56 26.12 26.56 24.34 27.00 999,474 25.898 7.14%
2019-09-04 0 0.560 0.550 0.560 0.540 0.560 12,950,000 7,095,700 0.5479 24.79 24.34 24.79 23.90 24.79 292,568 24.253 3.70%
2019-09-03 0 0.540 0.540 0.550 0.540 0.550 5,920,000 3,223,300 0.5445 23.90 23.90 24.34 23.90 24.34 133,745 24.100 0.00%
2019-09-02 0 0.540 0.540 0.550 0.530 0.550 7,390,000 4,001,000 0.5414 23.90 23.90 24.34 23.46 24.34 166,956 23.964 0.00%
2019-08-30 0 0.540 0.540 0.550 0.540 0.570 12,030,000 6,680,200 0.5553 23.90 23.90 24.34 23.90 25.23 271,783 24.579 -1.82%
2019-08-29 0 0.550 0.540 0.560 0.550 0.560 14,040,000 7,778,500 0.5540 24.34 23.90 24.79 24.34 24.79 317,193 24.523 -1.79%
2019-08-28 0 0.560 0.550 0.560 0.550 0.570 11,590,000 6,489,000 0.5599 24.79 24.34 24.79 24.34 25.23 261,842 24.782 -1.75%
2019-08-27 0 0.570 0.560 0.570 0.560 0.580 14,520,000 8,269,500 0.5695 25.23 24.79 25.23 24.79 25.67 328,037 25.209 1.79%
2019-08-26 0 0.560 0.550 0.560 0.530 0.560 28,200,000 15,449,800 0.5479 24.79 24.34 24.79 23.46 24.79 637,097 24.250 -3.45%
2019-08-23 0 0.580 0.580 0.590 0.570 0.600 28,500,000 16,758,350 0.5880 25.67 25.67 26.12 25.23 26.56 643,875 26.027 0.00%
2019-08-22 0 0.580 0.570 0.580 0.560 0.590 35,240,000 20,194,650 0.5731 25.67 25.23 25.67 24.79 26.12 796,145 25.366 3.57%
2019-08-21 0 0.560 0.550 0.560 0.550 0.580 35,113,852 19,691,241 0.5608 24.79 24.34 24.79 24.34 25.67 793,295 24.822 1.82%
2019-08-20 0 0.550 0.550 0.560 0.500 0.570 53,060,000 29,082,000 0.5481 24.34 24.34 24.79 22.13 25.23 1,198,736 24.261 10.00%
2019-08-19 0 0.500 0.500 0.510 0.495 0.510 29,560,000 14,829,200 0.5017 22.13 22.13 22.57 21.91 22.57 667,822 22.205 1.01%
2019-08-16 0 0.495 0.490 0.495 0.480 0.495 17,678,397 8,571,462 0.4849 21.91 21.69 21.91 21.25 21.91 399,392 21.461 2.06%
2019-08-15 0 0.485 0.480 0.485 0.470 0.490 21,020,000 10,120,500 0.4815 21.47 21.25 21.47 20.80 21.69 474,886 21.311 0.00%
2019-08-14 0 0.485 0.475 0.485 0.475 0.510 24,940,000 12,228,200 0.4903 21.47 21.03 21.47 21.03 22.57 563,447 21.702 2.11%
2019-08-13 0 0.475 0.475 0.480 0.460 0.480 51,190,000 24,122,600 0.4712 21.03 21.03 21.25 20.36 21.25 1,156,489 20.858 -2.06%
2019-08-12 0 0.485 0.480 0.485 0.475 0.485 10,980,000 5,272,100 0.4802 21.47 21.25 21.47 21.03 21.47 248,061 21.253 2.11%
2019-08-09 0 0.475 0.475 0.480 0.470 0.510 16,472,500 7,984,522 0.4847 21.03 21.03 21.25 20.80 22.57 372,148 21.455 -4.04%
2019-08-08 0 0.495 0.490 0.495 0.485 0.500 22,100,000 10,873,350 0.4920 21.91 21.69 21.91 21.47 22.13 499,285 21.778 1.02%
2019-08-07 0 0.490 0.490 0.495 0.480 0.500 20,087,328 9,804,026 0.4881 21.69 21.69 21.91 21.25 22.13 453,815 21.604 0.00%
2019-08-06 0 0.490 0.485 0.490 0.465 0.495 39,045,194 18,575,987 0.4758 21.69 21.47 21.69 20.58 21.91 882,113 21.059 -2.00%
2019-08-05 0 0.500 0.500 0.510 0.500 0.530 21,560,000 11,000,700 0.5102 22.13 22.13 22.57 22.13 23.46 487,085 22.585 -7.41%
2019-08-02 0 0.540 0.530 0.540 0.540 0.550 38,340,000 20,924,300 0.5458 23.90 23.46 23.90 23.90 24.34 866,181 24.157 -5.26%
2019-08-01 0 0.570 0.560 0.570 0.560 0.580 7,068,829 4,005,179 0.5666 25.23 24.79 25.23 24.79 25.67 159,700 25.079 -1.72%
2019-07-31 0 0.580 0.570 0.580 0.570 0.580 5,030,000 2,884,900 0.5735 25.67 25.23 25.67 25.23 25.67 113,638 25.387 -1.69%
2019-07-30 0 0.590 0.580 0.590 0.580 0.590 7,600,000 4,432,700 0.5833 26.12 25.67 26.12 25.67 26.12 171,700 25.817 1.72%
2019-07-29 0 0.580 0.570 0.580 0.560 0.600 29,934,842 17,290,508 0.5776 25.67 25.23 25.67 24.79 26.56 676,291 25.567 -3.33%
2019-07-26 0 0.600 0.590 0.600 0.590 0.610 12,020,000 7,224,200 0.6010 26.56 26.12 26.56 26.12 27.00 271,557 26.603 0.00%
2019-07-25 0 0.600 0.600 0.610 0.570 0.620 56,964,073 34,326,184 0.6026 26.56 26.56 27.00 25.23 27.44 1,286,938 26.673 3.45%
2019-07-24 0 0.580 0.570 0.580 0.580 0.590 19,230,000 11,247,800 0.5849 25.67 25.23 25.67 25.67 26.12 434,446 25.890 0.00%
2019-07-23 0 0.580 0.570 0.580 0.550 0.580 24,538,681 13,798,300 0.5623 25.67 25.23 25.67 24.34 25.67 554,380 24.890 3.57%
2019-07-22 0 0.560 0.560 0.570 0.560 0.590 24,496,345 14,069,953 0.5744 24.79 24.79 25.23 24.79 26.12 553,424 25.423 -3.45%
2019-07-19 0 0.580 0.580 0.590 0.580 0.590 24,800,000 14,522,800 0.5856 25.67 25.67 26.12 25.67 26.12 560,284 25.920 0.00%
2019-07-18 0 0.580 0.580 0.590 0.580 0.600 21,200,000 12,455,700 0.5875 25.67 25.67 26.12 25.67 26.56 478,952 26.006 -3.33%
2019-07-17 0 0.600 0.590 0.600 0.590 0.610 11,340,000 6,766,600 0.5967 26.56 26.12 26.56 26.12 27.00 256,194 26.412 -1.64%
2019-07-16 0 0.610 0.600 0.610 0.600 0.610 4,130,000 2,495,600 0.6043 27.00 26.56 27.00 26.56 27.00 93,305 26.747 0.00%
2019-07-15 0 0.610 0.600 0.610 0.590 0.610 8,390,000 5,046,000 0.6014 27.00 26.56 27.00 26.12 27.00 189,548 26.621 1.67%
2019-07-12 0 0.600 0.600 0.610 0.600 0.620 10,590,000 6,422,600 0.6065 26.56 26.56 27.00 26.56 27.44 239,250 26.845 -1.64%
2019-07-11 0 0.610 0.600 0.610 0.600 0.620 8,150,000 4,963,500 0.6090 27.00 26.56 27.00 26.56 27.44 184,126 26.957 0.00%
2019-07-10 0 0.610 0.600 0.610 0.600 0.620 9,090,000 5,553,400 0.6109 27.00 26.56 27.00 26.56 27.44 205,362 27.042 1.67%
2019-07-09 0 0.600 0.600 0.610 0.600 0.610 6,410,000 3,876,950 0.6048 26.56 26.56 27.00 26.56 27.00 144,815 26.772 0.00%
2019-07-08 0 0.600 0.600 0.610 0.600 0.630 9,800,000 5,954,200 0.6076 26.56 26.56 27.00 26.56 27.89 221,402 26.893 -3.23%
2019-07-05 0 0.620 0.620 0.630 0.610 0.630 16,770,000 10,405,200 0.6205 27.44 27.44 27.89 27.00 27.89 378,869 27.464 -1.59%
2019-07-04 0 0.630 0.620 0.630 0.620 0.630 9,640,000 6,038,800 0.6264 27.89 27.44 27.89 27.44 27.89 217,788 27.728 1.61%
2019-07-03 0 0.620 0.620 0.630 0.620 0.650 29,430,000 18,491,950 0.6283 27.44 27.44 27.89 27.44 28.77 664,885 27.812 -4.62%
2019-07-02 0 0.650 0.640 0.650 0.620 0.670 53,330,000 34,514,500 0.6472 28.77 28.33 28.77 27.44 29.66 1,204,836 28.647 8.33%
2019-06-28 0 0.600 0.600 0.610 0.590 0.610 11,590,095 6,952,057 0.5998 26.56 26.56 27.00 26.12 27.00 261,844 26.550 -1.64%
2019-06-27 0 0.610 0.600 0.610 0.590 0.610 9,850,085 5,948,751 0.6039 27.00 26.56 27.00 26.12 27.00 222,534 26.732 3.39%
2019-06-26 0 0.590 0.590 0.600 0.580 0.600 16,770,000 9,937,700 0.5926 26.12 26.12 26.56 25.67 26.56 378,869 26.230 -1.67%
2019-06-25 0 0.600 0.590 0.600 0.590 0.610 12,840,000 7,725,300 0.6017 26.56 26.12 26.56 26.12 27.00 290,082 26.631 0.00%
2019-06-24 0 0.600 0.600 0.610 0.600 0.610 9,140,000 5,518,100 0.6037 26.56 26.56 27.00 26.56 27.00 206,492 26.723 0.00%
2019-06-21 0 0.600 0.600 0.610 0.600 0.630 23,180,676 14,062,392 0.6066 26.56 26.56 27.00 26.56 27.89 523,700 26.852 -4.76%
2019-06-20 0 0.630 0.620 0.630 0.610 0.630 14,744,629 9,176,773 0.6224 27.89 27.44 27.89 27.00 27.89 333,112 27.549 1.61%
2019-06-19 0 0.620 0.610 0.620 0.610 0.640 41,600,257 25,921,959 0.6231 27.44 27.00 27.44 27.00 28.33 939,837 27.581 3.33%
2019-06-18 0 0.600 0.590 0.600 0.580 0.600 18,060,175 10,687,053 0.5917 26.56 26.12 26.56 25.67 26.56 408,017 26.193 3.45%
2019-06-17 0 0.580 0.580 0.590 0.580 0.600 14,890,000 8,744,600 0.5873 25.67 25.67 26.12 25.67 26.56 336,396 25.995 -1.69%
2019-06-14 0 0.590 0.590 0.600 0.590 0.610 12,990,000 7,706,600 0.5933 26.12 26.12 26.56 26.12 27.00 293,471 26.260 -3.28%
2019-06-13 0 0.610 0.600 0.610 0.590 0.610 12,480,000 7,521,000 0.6026 27.00 26.56 27.00 26.12 27.00 281,949 26.675 3.39%
2019-06-12 0 0.590 0.590 0.600 0.590 0.630 23,346,137 14,079,130 0.6031 26.12 26.12 26.56 26.12 27.89 527,438 26.693 -6.35%
2019-06-11 0 0.630 0.630 0.640 0.610 0.640 30,837,074 19,406,127 0.6293 27.89 27.89 28.33 27.00 28.33 696,674 27.855 3.28%
2019-06-10 0 0.610 0.610 0.620 0.600 0.630 20,231,041 12,453,995 0.6156 27.00 27.00 27.44 26.56 27.89 457,062 27.248 3.39%
2019-06-06 0 0.590 0.590 0.600 0.590 0.600 8,290,000 4,935,400 0.5953 26.12 26.12 26.56 26.12 26.56 187,288 26.352 0.00%
2019-06-05 0 0.590 0.590 0.600 0.580 0.620 22,440,000 13,410,310 0.5976 26.12 26.12 26.56 25.67 27.44 506,967 26.452 1.72%
2019-06-04 0 0.580 0.580 0.590 0.570 0.620 35,690,291 21,217,960 0.5945 25.67 25.67 26.12 25.23 27.44 806,318 26.315 -4.92%
2019-06-03 0 0.610 0.610 0.620 0.610 0.630 24,496,967 15,108,880 0.6168 27.00 27.00 27.44 27.00 27.89 553,438 27.300 -1.61%
2019-05-31 0 0.620 0.620 0.630 0.620 0.650 13,270,000 8,436,100 0.6357 27.44 27.44 27.89 27.44 28.77 299,797 28.139 -4.62%
2019-05-30 0 0.650 0.640 0.650 0.630 0.660 12,244,977 7,849,138 0.6410 28.77 28.33 28.77 27.89 29.21 276,640 28.373 1.25%
2019-05-29 0 0.650 0.650 0.660 0.640 0.660 21,120,000 13,757,800 0.6514 28.42 28.42 28.85 27.98 28.85 483,091 28.479 1.56%
2019-05-28 0 0.640 0.640 0.650 0.640 0.650 10,890,000 7,004,800 0.6432 27.98 27.98 28.42 27.98 28.42 249,094 28.121 0.00%
2019-05-27 0 0.640 0.640 0.650 0.630 0.650 28,050,000 17,956,600 0.6402 27.98 27.98 28.42 27.54 28.42 641,605 27.987 0.00%
2019-05-24 0 0.640 0.640 0.650 0.640 0.670 19,685,000 12,761,050 0.6483 27.98 27.98 28.42 27.98 29.29 450,267 28.341 0.00%
2019-05-23 0 0.640 0.640 0.650 0.640 0.680 21,590,366 14,058,837 0.6512 27.98 27.98 28.42 27.98 29.73 493,850 28.468 -4.48%
2019-05-22 0 0.670 0.670 0.680 0.650 0.710 48,690,181 33,288,667 0.6837 29.29 29.29 29.73 28.42 31.04 1,113,720 29.890 4.69%
2019-05-21 0 0.640 0.630 0.640 0.610 0.650 29,515,940 18,745,985 0.6351 27.98 27.54 27.98 26.67 28.42 675,136 27.766 3.23%
2019-05-20 0 0.620 0.610 0.620 0.610 0.660 52,680,781 32,906,584 0.6246 27.11 26.67 27.11 26.67 28.85 1,205,000 27.308 -4.62%
2019-05-17 0 0.650 0.650 0.660 0.650 0.700 78,875,439 51,862,361 0.6575 28.42 28.42 28.85 28.42 30.60 1,804,166 28.746 -5.80%
2019-05-16 0 0.690 0.680 0.690 0.670 0.720 49,050,000 34,003,400 0.6932 30.17 29.73 30.17 29.29 31.48 1,121,951 30.307 -1.43%
2019-05-15 0 0.700 0.700 0.710 0.700 0.730 28,970,143 20,660,901 0.7132 30.60 30.60 31.04 30.60 31.91 662,652 31.179 0.00%
2019-05-14 0 0.700 0.690 0.700 0.690 0.710 31,950,000 22,290,500 0.6977 30.60 30.17 30.60 30.17 31.04 730,812 30.501 -4.11%
2019-05-10 0 0.730 0.730 0.740 0.710 0.760 55,720,724 40,646,643 0.7295 31.91 31.91 32.35 31.04 33.23 1,274,534 31.891 1.39%
2019-05-09 0 0.720 0.710 0.720 0.710 0.750 63,200,000 45,612,600 0.7217 31.48 31.04 31.48 31.04 32.79 1,445,612 31.552 -2.70%
2019-05-08 0 0.740 0.740 0.750 0.730 0.770 57,040,000 42,837,930 0.7510 32.35 32.35 32.79 31.91 33.66 1,304,711 32.833 -5.13%
2019-05-07 0 0.780 0.770 0.780 0.770 0.810 48,640,000 38,220,700 0.7858 34.10 33.66 34.10 33.66 35.41 1,112,573 34.353 -1.27%
2019-05-06 0 0.790 0.780 0.790 0.770 0.820 91,660,000 72,115,000 0.7868 34.54 34.10 34.54 33.66 35.85 2,096,595 34.396 -7.06%
2019-05-03 0 0.850 0.840 0.850 0.840 0.870 29,419,065 24,995,448 0.8496 37.16 36.72 37.16 36.72 38.04 672,920 37.145 0.00%
2019-05-02 0 0.850 0.850 0.860 0.850 0.870 26,591,141 22,857,192 0.8596 37.16 37.16 37.60 37.16 38.04 608,235 37.580 0.00%
2019-04-30 0 0.850 0.850 0.860 0.840 0.860 16,390,000 13,948,500 0.8510 37.16 37.16 37.60 36.72 37.60 374,899 37.206 -1.16%
2019-04-29 0 0.860 0.860 0.870 0.860 0.880 15,800,000 13,675,400 0.8655 37.60 37.60 38.04 37.60 38.47 361,403 37.840 0.00%
2019-04-26 0 0.860 0.860 0.870 0.850 0.870 18,838,967 16,228,013 0.8614 37.60 37.60 38.04 37.16 38.04 430,915 37.659 -1.15%
2019-04-25 0 0.870 0.860 0.870 0.860 0.900 28,550,000 25,012,350 0.8761 38.04 37.60 38.04 37.60 39.35 653,042 38.301 -1.14%
2019-04-24 0 0.880 0.880 0.890 0.880 0.910 32,466,000 28,955,640 0.8919 38.47 38.47 38.91 38.47 39.78 742,615 38.991 -2.22%
2019-04-23 0 0.900 0.890 0.900 0.890 0.920 39,694,706 35,826,182 0.9025 39.35 38.91 39.35 38.91 40.22 907,961 39.458 -2.17%
2019-04-18 0 0.920 0.920 0.930 0.910 0.930 25,690,000 23,749,100 0.9244 40.22 40.22 40.66 39.78 40.66 587,623 40.416 -1.08%
2019-04-17 0 0.930 0.920 0.930 0.920 0.950 40,700,218 37,770,154 0.9280 40.66 40.22 40.66 40.22 41.53 930,961 40.571 0.00%
2019-04-16 0 0.930 0.930 0.940 0.920 0.950 41,720,107 38,817,399 0.9304 40.66 40.66 41.10 40.22 41.53 954,290 40.677 -2.11%
2019-04-15 0 0.950 0.940 0.950 0.930 0.970 41,940,000 39,829,700 0.9497 41.53 41.10 41.53 40.66 42.41 959,319 41.519 1.06%
2019-04-12 0 0.940 0.930 0.940 0.920 0.950 36,550,000 34,049,300 0.9316 41.10 40.66 41.10 40.22 41.53 836,031 40.727 0.00%
2019-04-11 0 0.940 0.940 0.950 0.940 0.980 78,690,066 75,046,055 0.9537 41.10 41.10 41.53 41.10 42.84 1,799,926 41.694 -3.09%
2019-04-10 0 0.970 0.970 0.980 0.960 0.980 68,643,068 66,635,481 0.9708 42.41 42.41 42.84 41.97 42.84 1,570,115 42.440 0.00%
2019-04-09 0 0.970 0.970 0.980 0.920 0.980 197,460,300 189,067,141 0.9575 42.41 42.41 42.84 40.22 42.84 4,516,630 41.860 6.59%
2019-04-08 0 0.910 0.910 0.920 0.890 0.920 40,190,000 36,483,900 0.9078 39.78 39.78 40.22 38.91 40.22 919,290 39.687 1.11%
2019-04-04 0 0.900 0.900 0.910 0.880 0.920 54,627,220 49,069,056 0.8983 39.35 39.35 39.78 38.47 40.22 1,249,522 39.270 0.00%
2019-04-03 0 0.900 0.900 0.910 0.890 0.920 41,850,586 37,821,627 0.9037 39.35 39.35 39.78 38.91 40.22 957,274 39.510 1.12%
2019-04-02 0 0.890 0.880 0.890 0.880 0.900 37,691,585 33,428,552 0.8869 38.91 38.47 38.91 38.47 39.35 862,143 38.774 2.30%
2019-04-01 0 0.870 0.870 0.880 0.870 0.890 22,590,000 19,839,300 0.8782 38.04 38.04 38.47 38.04 38.91 516,715 38.395 0.00%
2019-03-29 0 0.870 0.860 0.870 0.850 0.890 38,340,468 33,359,211 0.8701 38.04 37.60 38.04 37.16 38.91 876,985 38.039 2.35%
2019-03-28 0 0.850 0.850 0.860 0.840 0.860 16,370,036 13,950,429 0.8522 37.16 37.16 37.60 36.72 37.60 374,442 37.257 -1.16%
2019-03-27 0 0.860 0.850 0.860 0.850 0.870 15,920,000 13,642,300 0.8569 37.60 37.16 37.60 37.16 38.04 364,148 37.464 0.00%
2019-03-26 0 0.860 0.850 0.860 0.840 0.910 76,138,405 65,474,756 0.8599 37.60 37.16 37.60 36.72 39.78 1,741,560 37.595 -3.37%
2019-03-25 0 0.890 0.880 0.890 0.880 0.910 59,440,000 52,977,100 0.8913 38.91 38.47 38.91 38.47 39.78 1,359,608 38.965 -4.30%
2019-03-22 0 0.930 0.920 0.930 0.890 0.940 138,440,000 127,059,000 0.9178 40.66 40.22 40.66 38.91 41.10 3,166,623 40.124 5.68%
2019-03-21 0 0.880 0.880 0.890 0.850 0.890 63,850,000 56,029,300 0.8775 38.47 38.47 38.91 37.16 38.91 1,460,480 38.364 3.53%
2019-03-20 0 0.850 0.840 0.850 0.840 0.880 44,770,000 38,416,700 0.8581 37.16 36.72 37.16 36.72 38.47 1,024,052 37.514 -1.16%
2019-03-19 0 0.860 0.860 0.870 0.840 0.880 32,360,651 27,984,666 0.8648 37.60 37.60 38.04 36.72 38.47 740,205 37.807 2.38%
2019-03-18 0 0.840 0.840 0.850 0.830 0.860 29,910,000 25,197,700 0.8425 36.72 36.72 37.16 36.29 37.60 684,150 36.831 -1.18%
2019-03-15 0 0.850 0.840 0.850 0.850 0.870 26,430,396 22,592,790 0.8548 37.16 36.72 37.16 37.16 38.04 604,559 37.371 -1.16%
2019-03-14 0 0.860 0.850 0.860 0.850 0.890 50,980,000 44,276,350 0.8685 37.60 37.16 37.60 37.16 38.91 1,166,097 37.970 -1.15%
2019-03-13 0 0.870 0.870 0.880 0.850 0.880 55,150,002 47,651,801 0.8640 38.04 38.04 38.47 37.16 38.47 1,261,480 37.775 0.00%
2019-03-12 0 0.870 0.860 0.880 0.860 0.900 45,829,956 40,346,983 0.8804 38.04 37.60 38.47 37.60 39.35 1,048,297 38.488 -1.14%
2019-03-11 0 0.880 0.870 0.880 0.850 0.880 45,033,000 39,140,410 0.8691 38.47 38.04 38.47 37.16 38.47 1,030,067 37.998 3.53%
2019-03-08 0 0.850 0.840 0.850 0.830 0.890 84,541,082 72,846,591 0.8617 37.16 36.72 37.16 36.29 38.91 1,933,760 37.671 -5.56%
2019-03-07 0 0.900 0.900 0.910 0.890 0.940 50,611,871 46,085,583 0.9106 39.35 39.35 39.78 38.91 41.10 1,157,676 39.809 -3.23%
2019-03-06 0 0.930 0.920 0.930 0.920 0.960 65,930,832 61,754,923 0.9367 40.66 40.22 40.66 40.22 41.97 1,508,076 40.949 1.09%
2019-03-05 0 0.920 0.920 0.930 0.880 0.930 86,213,517 78,873,906 0.9149 40.22 40.22 40.66 38.47 40.66 1,972,015 39.997 1.10%
2019-03-04 0 0.910 0.900 0.910 0.900 0.940 54,660,000 50,025,600 0.9152 39.78 39.35 39.78 39.35 41.10 1,250,272 40.012 0.00%
2019-03-01 0 0.910 0.900 0.910 0.860 0.910 49,770,453 44,237,907 0.8888 39.78 39.35 39.78 37.60 39.78 1,138,430 38.859 4.60%
2019-02-28 0 0.870 0.870 0.880 0.870 0.910 59,812,267 53,188,514 0.8893 38.04 38.04 38.47 38.04 39.78 1,368,123 38.877 -2.25%
2019-02-27 0 0.890 0.880 0.890 0.880 0.970 144,110,773 130,359,029 0.9046 38.91 38.47 38.91 38.47 42.41 3,296,334 39.547 -6.32%
2019-02-26 0 0.950 0.950 0.960 0.930 0.980 94,976,399 90,065,971 0.9483 41.53 41.53 41.97 40.66 42.84 2,172,453 41.458 -3.06%
2019-02-25 0 0.980 0.970 0.980 0.960 1.010 236,676,222 233,109,147 0.9849 42.84 42.41 42.84 41.97 44.16 5,413,640 43.060 4.26%
2019-02-22 0 0.940 0.940 0.950 0.850 0.950 238,878,273 216,837,412 0.9077 41.10 41.10 41.53 37.16 41.53 5,464,009 39.685 9.30%
2019-02-21 0 0.860 0.860 0.870 0.820 0.870 183,031,164 156,136,754 0.8531 37.60 37.60 38.04 35.85 38.04 4,186,584 37.295 4.88%
2019-02-20 0 0.820 0.820 0.830 0.800 0.830 171,610,000 140,337,700 0.8178 35.85 35.85 36.29 34.97 36.29 3,925,341 35.752 2.50%
2019-02-19 0 0.800 0.800 0.810 0.790 0.880 252,240,000 210,250,100 0.8335 34.97 34.97 35.41 34.54 38.47 5,769,640 36.441 -6.98%
2019-02-18 0 0.860 0.850 0.860 0.840 0.900 503,936,476 434,941,870 0.8631 37.60 37.16 37.60 36.72 39.35 11,526,848 37.733 -6.52%
2019-02-15 0 0.920 0.920 0.930 0.920 1.030 198,050,302 188,934,526 0.9540 40.22 40.22 40.66 40.22 45.03 4,530,126 41.706 -9.80%
2019-02-14 0 1.020 1.020 1.030 1.020 1.070 106,250,156 110,284,060 1.0380 44.59 44.59 45.03 44.59 46.78 2,430,325 45.378 -1.92%
2019-02-13 0 1.040 1.030 1.040 1.010 1.080 185,358,000 193,553,200 1.0442 45.47 45.03 45.47 44.16 47.22 4,239,807 45.651 2.97%
2019-02-12 0 1.010 1.010 1.020 1.010 1.070 98,070,397 101,990,254 1.0400 44.16 44.16 44.59 44.16 46.78 2,243,224 45.466 -3.81%
2019-02-11 0 1.050 1.050 1.060 1.000 1.110 243,300,500 259,983,875 1.0686 45.90 45.90 46.34 43.72 48.53 5,565,161 46.716 3.96%
2019-02-08 0 1.010 1.010 1.020 0.990 1.060 86,520,882 89,141,092 1.0303 44.16 44.16 44.59 43.28 46.34 1,979,045 45.042 -0.98%
2019-02-04 0 1.020 1.010 1.020 1.010 1.040 18,620,000 19,000,700 1.0204 44.59 44.16 44.59 44.16 45.47 425,907 44.612 0.00%
2019-02-01 0 1.020 1.020 1.030 1.010 1.080 108,880,760 113,829,460 1.0455 44.59 44.59 45.03 44.16 47.22 2,490,496 45.706 -3.77%
2019-01-31 0 1.060 1.050 1.060 0.990 1.120 172,805,064 182,481,519 1.0560 46.34 45.90 46.34 43.28 48.96 3,952,676 46.167 3.92%
2019-01-30 0 1.020 1.010 1.020 0.910 1.150 328,648,223 334,539,659 1.0179 44.59 44.16 44.59 39.78 50.28 7,517,372 44.502 -6.42%
2019-01-29 0 1.090 1.080 1.090 0.790 1.100 356,745,999 337,854,739 0.9470 47.65 47.22 47.65 34.54 48.09 8,160,070 41.403 41.56%
2019-01-28 0 0.770 0.770 0.780 0.760 0.800 22,191,155 17,256,835 0.7776 33.66 33.66 34.10 33.23 34.97 507,592 33.997 -1.28%
2019-01-25 0 0.780 0.780 0.790 0.740 0.820 71,630,037 55,699,425 0.7776 34.10 34.10 34.54 32.35 35.85 1,638,438 33.995 5.41%
2019-01-24 0 0.740 0.730 0.740 0.740 0.750 4,420,000 3,281,900 0.7425 32.35 31.91 32.35 32.35 32.79 101,101 32.461 0.00%
2019-01-23 0 0.740 0.730 0.740 0.730 0.750 3,270,083 2,407,561 0.7362 32.35 31.91 32.35 31.91 32.79 74,799 32.187 -1.33%
2019-01-22 0 0.750 0.740 0.750 0.740 0.750 2,389,916 1,787,637 0.7480 32.79 32.35 32.79 32.35 32.79 54,666 32.701 0.00%
2019-01-21 0 0.750 0.740 0.760 0.730 0.760 7,790,000 5,828,700 0.7482 32.79 32.35 33.23 31.91 33.23 178,185 32.711 0.00%
2019-01-18 0 0.750 0.740 0.750 0.740 0.760 6,720,000 5,050,200 0.7515 32.79 32.35 32.79 32.35 33.23 153,711 32.855 -1.32%
2019-01-17 0 0.760 0.750 0.760 0.750 0.770 5,050,000 3,841,300 0.7607 33.23 32.79 33.23 32.79 33.66 115,512 33.255 0.00%
2019-01-16 0 0.760 0.750 0.760 0.750 0.780 6,690,000 5,079,400 0.7593 33.23 32.79 33.23 32.79 34.10 153,024 33.193 -1.30%
2019-01-15 0 0.770 0.760 0.770 0.770 0.790 17,160,000 13,355,400 0.7783 33.66 33.23 33.66 33.66 34.54 392,511 34.026 0.00%
2019-01-14 0 0.770 0.770 0.780 0.770 0.790 4,800,000 3,723,600 0.7758 33.66 33.66 34.10 33.66 34.54 109,793 33.915 -1.28%
2019-01-11 0 0.780 0.780 0.790 0.780 0.790 4,680,042 3,669,831 0.7841 34.10 34.10 34.54 34.10 34.54 107,049 34.282 0.00%
2019-01-10 0 0.780 0.780 0.790 0.770 0.790 6,170,000 4,829,300 0.7827 34.10 34.10 34.54 33.66 34.54 141,130 34.219 -1.27%
2019-01-09 0 0.790 0.780 0.790 0.790 0.800 9,060,000 7,189,200 0.7935 34.54 34.10 34.54 34.54 34.97 207,235 34.691 0.00%
2019-01-08 0 0.790 0.780 0.790 0.790 0.820 10,602,050 8,456,299 0.7976 34.54 34.10 34.54 34.54 35.85 242,507 34.870 -3.66%
2019-01-07 0 0.820 0.820 0.830 0.780 0.840 13,410,085 10,974,866 0.8184 35.85 35.85 36.29 34.10 36.72 306,737 35.779 5.13%
2019-01-04 0 0.780 0.770 0.780 0.760 0.780 6,131,736 4,707,784 0.7678 34.10 33.66 34.10 33.23 34.10 140,255 33.566 0.00%
2019-01-03 0 0.780 0.770 0.780 0.750 0.780 7,800,000 6,007,400 0.7702 34.10 33.66 34.10 32.79 34.10 178,414 33.671 1.30%
2019-01-02 0 0.770 0.760 0.770 0.750 0.790 5,420,000 4,156,300 0.7668 33.66 33.23 33.66 32.79 34.54 123,975 33.525 -1.28%
2018-12-31 0 0.780 0.770 0.780 0.730 0.780 7,894,088 6,101,582 0.7729 34.10 33.66 34.10 31.91 34.10 180,566 33.791 6.85%
2018-12-28 0 0.730 0.720 0.740 0.720 0.740 3,926,879 2,871,484 0.7312 31.91 31.48 32.35 31.48 32.35 89,822 31.969 -1.35%
2018-12-27 0 0.740 0.730 0.740 0.730 0.750 5,951,706 4,394,694 0.7384 32.35 31.91 32.35 31.91 32.79 136,137 32.281 1.37%
2018-12-24 0 0.730 0.730 0.740 0.720 0.740 7,460,598 5,483,612 0.7350 31.91 31.91 32.35 31.48 32.35 170,651 32.134 1.39%
2018-12-21 0 0.720 0.720 0.730 0.720 0.780 16,474,021 12,080,233 0.7333 31.48 31.48 31.91 31.48 34.10 376,820 32.058 -6.49%
2018-12-20 0 0.770 0.760 0.770 0.760 0.790 4,700,000 3,629,700 0.7723 33.66 33.23 33.66 33.23 34.54 107,506 33.763 -1.28%
2018-12-19 0 0.780 0.780 0.790 0.780 0.810 6,880,274 5,447,819 0.7918 34.10 34.10 34.54 34.10 35.41 157,377 34.616 -2.50%
2018-12-18 0 0.800 0.800 0.810 0.800 0.820 6,530,000 5,281,900 0.8089 34.97 34.97 35.41 34.97 35.85 149,365 35.362 -1.23%
2018-12-17 0 0.810 0.810 0.820 0.810 0.830 4,998,312 4,073,715 0.8150 35.41 35.41 35.85 35.41 36.29 114,329 35.631 0.00%
2018-12-14 0 0.810 0.810 0.820 0.810 0.840 9,028,002 7,392,321 0.8188 35.41 35.41 35.85 35.41 36.72 206,503 35.798 -2.41%
2018-12-13 0 0.830 0.820 0.830 0.820 0.840 15,938,002 13,236,631 0.8305 36.29 35.85 36.29 35.85 36.72 364,560 36.309 0.00%
2018-12-12 0 0.830 0.820 0.830 0.820 0.850 2,620,000 2,190,300 0.8360 36.29 35.85 36.29 35.85 37.16 59,929 36.548 -1.19%
2018-12-11 0 0.840 0.830 0.840 0.810 0.850 5,100,100 4,251,180 0.8335 36.72 36.29 36.72 35.41 37.16 116,658 36.441 2.44%
2018-12-10 0 0.820 0.820 0.830 0.810 0.850 10,560,000 8,683,300 0.8223 35.85 35.85 36.29 35.41 37.16 241,545 35.949 -3.53%
2018-12-07 0 0.850 0.850 0.860 0.820 0.870 11,100,348 9,384,281 0.8454 37.16 37.16 37.60 35.85 38.04 253,905 36.960 -1.16%
2018-12-06 0 0.860 0.850 0.860 0.850 0.870 13,713,007 11,815,284 0.8616 37.60 37.16 37.60 37.16 38.04 313,666 37.668 -1.15%
2018-12-05 0 0.870 0.870 0.880 0.860 0.890 6,609,874 5,796,617 0.8770 38.04 38.04 38.47 37.60 38.91 151,192 38.340 -4.40%
2018-12-04 0 0.910 0.900 0.910 0.880 0.910 22,023,432 19,742,638 0.8964 39.78 39.35 39.78 38.47 39.78 503,755 39.191 1.11%
2018-12-03 0 0.900 0.890 0.900 0.870 0.910 39,790,158 35,259,639 0.8861 39.35 38.91 39.35 38.04 39.78 910,145 38.741 2.27%
2018-11-30 0 0.880 0.870 0.880 0.850 0.880 14,722,679 12,779,702 0.8680 38.47 38.04 38.47 37.16 38.47 336,761 37.949 3.53%
2018-11-29 0 0.850 0.850 0.860 0.850 0.870 13,240,191 11,379,560 0.8595 37.16 37.16 37.60 37.16 38.04 302,851 37.575 1.19%
2018-11-28 0 0.840 0.840 0.850 0.820 0.850 19,328,564 16,187,334 0.8375 36.72 36.72 37.16 35.85 37.16 442,114 36.613 2.44%
2018-11-27 0 0.820 0.810 0.820 0.810 0.900 41,451,397 34,868,301 0.8412 35.85 35.41 35.85 35.41 39.35 948,143 36.775 -7.87%
2018-11-26 0 0.890 0.890 0.900 0.880 0.900 3,550,000 3,167,500 0.8923 38.91 38.91 39.35 38.47 39.35 81,201 39.008 0.00%
2018-11-23 0 0.890 0.890 0.900 0.890 0.920 4,750,000 4,265,100 0.8979 38.91 38.91 39.35 38.91 40.22 108,650 39.256 -3.26%
2018-11-22 0 0.920 0.910 0.920 0.900 0.920 7,960,000 7,251,900 0.9110 40.22 39.78 40.22 39.35 40.22 182,074 39.829 3.37%
2018-11-21 0 0.890 0.890 0.900 0.880 0.910 17,180,953 15,420,263 0.8975 38.91 38.91 39.35 38.47 39.78 392,990 39.238 -2.20%
2018-11-20 0 0.910 0.910 0.920 0.900 0.960 17,811,398 16,352,614 0.9181 39.78 39.78 40.22 39.35 41.97 407,411 40.138 -4.21%
2018-11-19 0 0.950 0.940 0.950 0.950 0.970 9,131,364 8,745,920 0.9578 41.53 41.10 41.53 41.53 42.41 208,867 41.873 -1.04%
2018-11-16 0 0.960 0.950 0.960 0.950 0.980 5,261,335 5,074,994 0.9646 41.97 41.53 41.97 41.53 42.84 120,346 42.170 -1.03%
2018-11-15 0 0.970 0.950 0.970 0.950 0.970 5,613,071 5,382,748 0.9590 42.41 41.53 42.41 41.53 42.41 128,391 41.925 1.04%
2018-11-14 0 0.960 0.950 0.960 0.950 0.960 2,090,000 1,997,500 0.9557 41.97 41.53 41.97 41.53 41.97 47,806 41.784 0.00%
2018-11-13 0 0.960 0.950 0.960 0.920 0.960 7,252,199 6,869,974 0.9473 41.97 41.53 41.97 40.22 41.97 165,884 41.414 -1.03%
2018-11-12 0 0.970 0.960 0.970 0.940 0.970 3,080,000 2,960,000 0.9610 42.41 41.97 42.41 41.10 42.41 70,451 42.015 -1.02%
2018-11-09 0 0.980 0.970 0.980 0.970 0.990 4,660,000 4,578,500 0.9825 42.84 42.41 42.84 42.41 43.28 106,591 42.954 -2.00%
2018-11-08 0 1.000 0.990 1.000 0.990 1.020 4,540,000 4,557,900 1.0039 43.72 43.28 43.72 43.28 44.59 103,846 43.891 -0.99%
2018-11-07 0 1.010 1.000 1.010 0.980 1.020 4,750,000 4,758,700 1.0018 44.16 43.72 44.16 42.84 44.59 108,650 43.799 1.00%
2018-11-06 0 1.000 0.990 1.000 0.980 1.000 2,780,000 2,754,900 0.9910 43.72 43.28 43.72 42.84 43.72 63,589 43.324 0.00%
2018-11-05 0 1.000 0.990 1.000 0.980 1.010 9,378,935 9,369,010 0.9989 43.72 43.28 43.72 42.84 44.16 214,530 43.672 -0.99%
2018-11-02 0 1.010 1.010 1.020 1.000 1.040 24,380,727 24,825,859 1.0183 44.16 44.16 44.59 43.72 45.47 557,675 44.517 1.00%
2018-11-01 0 1.000 0.990 1.000 0.970 1.020 16,012,891 16,027,533 1.0009 43.72 43.28 43.72 42.41 44.59 366,273 43.758 -0.99%
2018-10-31 0 1.010 1.000 1.010 0.980 1.010 6,340,000 6,299,000 0.9935 44.16 43.72 44.16 42.84 44.16 145,019 43.436 2.02%
2018-10-30 0 0.990 0.980 0.990 0.960 1.000 5,530,000 5,441,000 0.9839 43.28 42.84 43.28 41.97 43.72 126,491 43.015 0.00%
2018-10-29 0 0.990 0.980 0.990 0.980 1.020 8,454,000 8,401,160 0.9937 43.28 42.84 43.28 42.84 44.59 193,374 43.445 -2.94%
2018-10-26 0 1.020 1.010 1.020 1.010 1.070 9,278,571 9,504,756 1.0244 44.59 44.16 44.59 44.16 46.78 212,234 44.784 -4.67%
2018-10-25 0 1.070 1.050 1.070 1.040 1.080 15,450,000 16,410,300 1.0622 46.78 45.90 46.78 45.47 47.22 353,397 46.436 -1.83%
2018-10-24 0 1.090 1.080 1.090 1.070 1.100 6,520,000 7,070,200 1.0844 47.65 47.22 47.65 46.78 48.09 149,136 47.408 0.93%
2018-10-23 0 1.080 1.080 1.090 1.070 1.110 8,740,000 9,452,100 1.0815 47.22 47.22 47.65 46.78 48.53 199,915 47.281 -0.92%
2018-10-22 0 1.090 1.090 1.100 1.090 1.130 15,800,000 17,563,700 1.1116 47.65 47.65 48.09 47.65 49.40 361,403 48.599 -4.39%
2018-10-19 0 1.140 1.130 1.140 1.080 1.140 10,056,920 11,242,788 1.1179 49.84 49.40 49.84 47.22 49.84 230,038 48.874 3.64%
2018-10-18 0 1.100 1.100 1.110 1.060 1.110 10,063,344 11,057,278 1.0988 48.09 48.09 48.53 46.34 48.53 230,185 48.036 1.85%
2018-10-16 0 1.080 1.070 1.080 1.060 1.090 9,040,000 9,683,600 1.0712 47.22 46.78 47.22 46.34 47.65 206,777 46.831 2.86%
2018-10-15 0 1.050 1.050 1.060 1.040 1.080 19,555,526 20,772,082 1.0622 45.90 45.90 46.34 45.47 47.22 447,306 46.438 0.00%
2018-10-12 0 1.050 1.040 1.050 0.990 1.060 10,155,600 10,596,780 1.0434 45.90 45.47 45.90 43.28 46.34 232,295 45.618 3.96%
2018-10-11 0 1.010 1.000 1.010 0.990 1.120 47,457,002 48,556,352 1.0232 44.16 43.72 44.16 43.28 48.96 1,085,513 44.731 -12.17%
2018-10-10 0 1.150 1.140 1.150 1.120 1.160 4,550,000 5,195,200 1.1418 50.28 49.84 50.28 48.96 50.71 104,075 49.918 1.77%
2018-10-09 0 1.130 1.120 1.130 1.080 1.150 9,650,000 10,821,300 1.1214 49.40 48.96 49.40 47.22 50.28 220,730 49.025 0.00%
2018-10-08 0 1.130 1.120 1.130 1.110 1.180 4,491,274 5,098,752 1.1353 49.40 48.96 49.40 48.53 51.59 102,732 49.632 -0.88%
2018-10-05 0 1.140 1.140 1.150 1.140 1.190 15,250,000 17,708,400 1.1612 49.84 49.84 50.28 49.84 52.03 348,823 50.766 1.79%
2018-10-04 0 1.120 1.110 1.120 1.100 1.120 2,680,000 2,972,800 1.1093 48.96 48.53 48.96 48.09 48.96 61,301 48.495 0.90%
2018-10-03 0 1.110 1.110 1.120 1.090 1.130 2,970,000 3,310,400 1.1146 48.53 48.53 48.96 47.65 49.40 67,935 48.729 0.91%
2018-10-02 0 1.100 1.100 1.110 1.100 1.150 3,250,000 3,638,400 1.1195 48.09 48.09 48.53 48.09 50.28 74,339 48.943 -4.35%
2018-09-28 0 1.150 1.140 1.150 1.130 1.170 5,800,000 6,664,100 1.1490 50.28 49.84 50.28 49.40 51.15 132,667 50.232 -1.71%
2018-09-27 0 1.170 1.170 1.180 1.140 1.180 12,507,000 14,663,060 1.1724 51.15 51.15 51.59 49.84 51.59 286,080 51.255 0.00%
2018-09-26 0 1.170 1.170 1.180 1.120 1.190 18,009,250 21,111,995 1.1723 51.15 51.15 51.59 48.96 52.03 411,937 51.251 5.41%
2018-09-24 0 1.110 1.110 1.130 1.080 1.150 6,860,000 7,624,600 1.1115 48.53 48.53 49.40 47.22 50.28 156,913 48.591 -1.77%
2018-09-21 0 1.130 1.130 1.140 1.110 1.160 13,660,000 15,522,100 1.1363 49.40 49.40 49.84 48.53 50.71 312,454 49.678 0.00%
2018-09-20 0 1.130 1.130 1.140 1.110 1.220 25,660,000 29,323,170 1.1428 49.40 49.40 49.84 48.53 53.34 586,937 49.960 -5.83%
2018-09-19 0 1.200 1.200 1.210 1.140 1.250 62,021,734 73,840,315 1.1906 52.46 52.46 52.90 49.84 54.65 1,418,661 52.049 5.26%
2018-09-18 0 1.140 1.130 1.140 1.040 1.150 64,510,700 69,981,246 1.0848 49.84 49.40 49.84 45.47 50.28 1,475,593 47.426 8.57%
2018-09-17 0 1.050 1.040 1.050 0.990 1.080 38,280,000 39,571,500 1.0337 45.90 45.47 45.90 43.28 47.22 875,602 45.193 3.96%
2018-09-14 0 1.010 1.000 1.010 0.990 1.100 60,716,032 63,486,554 1.0456 44.16 43.72 44.16 43.28 48.09 1,388,795 45.713 -2.88%
2018-09-13 0 1.040 1.030 1.040 0.940 1.070 89,777,445 90,620,569 1.0094 45.47 45.03 45.47 41.10 46.78 2,053,534 44.129 15.56%
2018-09-12 0 0.900 0.900 0.910 0.900 0.980 34,220,000 31,561,350 0.9223 39.35 39.35 39.78 39.35 42.84 782,735 40.322 -6.25%
2018-09-11 0 0.960 0.960 0.970 0.930 1.020 38,995,000 37,902,250 0.9720 41.97 41.97 42.41 40.66 44.59 891,957 42.493 -4.00%
2018-09-10 0 1.000 0.990 1.000 0.980 1.110 28,860,000 29,606,550 1.0259 43.72 43.28 43.72 42.84 48.53 660,132 44.849 -10.71%
2018-09-07 0 1.120 1.110 1.120 1.100 1.140 6,787,749 7,608,473 1.1209 48.96 48.53 48.96 48.09 49.84 155,260 49.005 -0.88%
2018-09-06 0 1.130 1.130 1.140 1.120 1.210 17,330,000 20,100,900 1.1599 49.40 49.40 49.84 48.96 52.90 396,400 50.709 -5.04%
2018-09-05 0 1.210 1.200 1.210 1.190 1.230 18,458,761 22,259,120 1.2059 52.03 51.60 52.03 51.17 52.88 429,315 51.848 -0.82%
2018-09-04 0 1.220 1.210 1.220 1.190 1.240 11,120,000 13,521,200 1.2159 52.45 52.03 52.45 51.17 53.31 258,629 52.280 3.39%
2018-09-03 0 1.180 1.170 1.180 1.160 1.190 5,724,614 6,733,939 1.1763 50.74 50.31 50.74 49.88 51.17 133,143 50.577 0.00%
2018-08-31 0 1.180 1.180 1.190 1.170 1.210 13,306,022 15,802,757 1.1876 50.74 50.74 51.17 50.31 52.03 309,472 51.064 -1.67%
2018-08-30 0 1.200 1.200 1.210 1.200 1.220 9,093,013 10,984,438 1.2080 51.60 51.60 52.03 51.60 52.45 211,486 51.939 0.00%
2018-08-29 0 1.200 1.200 1.210 1.200 1.240 10,076,000 12,220,320 1.2128 51.60 51.60 52.03 51.60 53.31 234,348 52.146 -2.44%
2018-08-28 0 1.230 1.220 1.230 1.220 1.270 14,257,000 17,758,820 1.2456 52.88 52.45 52.88 52.45 54.60 331,590 53.557 -0.81%
2018-08-27 0 1.240 1.230 1.240 1.220 1.250 9,969,892 12,339,972 1.2377 53.31 52.88 53.31 52.45 53.74 231,880 53.217 3.33%
2018-08-24 0 1.200 1.190 1.200 1.180 1.270 25,276,034 30,562,961 1.2092 51.60 51.17 51.60 50.74 54.60 587,871 51.989 -4.76%
2018-08-23 0 1.260 1.260 1.270 1.260 1.380 19,025,915 24,349,369 1.2798 54.17 54.17 54.60 54.17 59.33 442,506 55.026 -6.67%
2018-08-22 0 1.350 1.350 1.360 1.320 1.470 16,780,000 22,978,600 1.3694 58.04 58.04 58.47 56.75 63.20 390,270 58.879 -7.53%
2018-08-21 0 1.460 1.440 1.460 1.390 1.460 10,110,000 14,567,600 1.4409 62.77 61.91 62.77 59.76 62.77 235,139 61.953 4.29%
2018-08-20 0 1.400 1.390 1.400 1.320 1.400 9,510,000 12,939,000 1.3606 60.19 59.76 60.19 56.75 60.19 221,184 58.499 6.87%
2018-08-17 0 1.310 1.290 1.310 1.220 1.320 18,630,000 23,214,622 1.2461 56.32 55.46 56.32 52.45 56.75 433,297 53.577 9.17%
2018-08-16 0 1.200 1.200 1.210 1.140 1.260 38,420,000 45,826,050 1.1928 51.60 51.60 52.03 49.02 54.17 893,574 51.284 -6.98%
2018-08-15 0 1.290 1.280 1.290 1.280 1.480 26,283,500 35,073,360 1.3344 55.46 55.03 55.46 55.03 63.63 611,303 57.375 -10.42%
2018-08-14 0 1.440 1.430 1.440 1.410 1.450 9,960,000 14,188,550 1.4246 61.91 61.48 61.91 60.62 62.34 231,650 61.250 0.00%
2018-08-13 0 1.440 1.430 1.440 1.410 1.480 6,740,000 9,673,050 1.4352 61.91 61.48 61.91 60.62 63.63 156,759 61.706 -2.04%
2018-08-10 0 1.470 1.460 1.470 1.460 1.510 8,490,000 12,570,350 1.4806 63.20 62.77 63.20 62.77 64.92 197,461 63.660 -2.00%
2018-08-09 0 1.500 1.480 1.500 1.480 1.520 6,780,000 10,139,550 1.4955 64.49 63.63 64.49 63.63 65.35 157,690 64.301 0.67%
2018-08-08 0 1.490 1.490 1.500 1.480 1.520 6,390,000 9,551,165 1.4947 64.06 64.06 64.49 63.63 65.35 148,619 64.266 -0.67%
2018-08-07 0 1.500 1.490 1.500 1.480 1.550 6,701,301 10,035,201 1.4975 64.49 64.06 64.49 63.63 66.64 155,859 64.386 -0.66%
2018-08-06 0 1.510 1.510 1.520 1.510 1.570 4,287,094 6,572,217 1.5330 64.92 64.92 65.35 64.92 67.50 99,709 65.914 -2.58%
2018-08-03 0 1.550 1.540 1.550 1.540 1.600 5,950,000 9,218,450 1.5493 66.64 66.21 66.64 66.21 68.79 138,385 66.614 -1.27%
2018-08-02 0 1.570 1.570 1.580 1.570 1.600 4,900,000 7,732,600 1.5781 67.50 67.50 67.93 67.50 68.79 113,964 67.851 -2.48%
2018-08-01 0 1.610 1.600 1.610 1.580 1.620 7,070,000 11,371,300 1.6084 69.22 68.79 69.22 67.93 69.65 164,434 69.154 1.90%
2018-07-31 0 1.580 1.580 1.590 1.580 1.650 4,880,000 7,784,300 1.5951 67.93 67.93 68.36 67.93 70.94 113,499 68.585 -1.25%
2018-07-30 0 1.600 1.600 1.610 1.600 1.630 7,300,000 11,785,500 1.6145 68.79 68.79 69.22 68.79 70.08 169,784 69.415 -1.23%
2018-07-27 0 1.620 1.610 1.620 1.620 1.640 3,760,000 6,113,900 1.6260 69.65 69.22 69.65 69.65 70.51 87,450 69.913 0.62%
2018-07-26 0 1.610 1.600 1.610 1.590 1.630 6,378,258 10,230,134 1.6039 69.22 68.79 69.22 68.36 70.08 148,346 68.961 -0.62%
2018-07-25 0 1.620 1.610 1.620 1.620 1.640 3,099,097 5,034,328 1.6244 69.65 69.22 69.65 69.65 70.51 72,079 69.845 0.00%
2018-07-24 0 1.620 1.620 1.630 1.600 1.650 8,220,000 13,418,500 1.6324 69.65 69.65 70.08 68.79 70.94 191,181 70.187 0.62%
2018-07-23 0 1.610 1.600 1.610 1.580 1.620 1,850,000 2,958,200 1.5990 69.22 68.79 69.22 67.93 69.65 43,027 68.752 0.00%
2018-07-20 0 1.610 1.600 1.610 1.560 1.620 4,133,225 6,587,856 1.5939 69.22 68.79 69.22 67.07 69.65 96,131 68.530 -1.23%
2018-07-19 0 1.630 1.620 1.630 1.600 1.630 3,703,225 5,996,921 1.6194 70.08 69.65 70.08 68.79 70.08 86,130 69.627 1.87%
2018-07-18 0 1.600 1.600 1.610 1.600 1.660 4,600,000 7,431,700 1.6156 68.79 68.79 69.22 68.79 71.37 106,987 69.464 -1.84%
2018-07-17 0 1.630 1.620 1.630 1.620 1.640 3,407,645 5,550,916 1.6290 70.08 69.65 70.08 69.65 70.51 79,255 70.039 -1.21%
2018-07-16 0 1.650 1.640 1.650 1.640 1.670 2,350,000 3,891,100 1.6558 70.94 70.51 70.94 70.51 71.80 54,656 71.192 0.00%
2018-07-13 0 1.650 1.650 1.660 1.620 1.680 10,000,000 16,533,100 1.6533 70.94 70.94 71.37 69.65 72.23 232,580 71.086 1.23%
2018-07-12 0 1.630 1.630 1.640 1.560 1.640 9,680,000 15,492,890 1.6005 70.08 70.08 70.51 67.07 70.51 225,138 68.815 5.16%
2018-07-11 0 1.550 1.550 1.570 1.550 1.570 4,345,300 6,779,418 1.5602 66.64 66.64 67.50 66.64 67.50 101,063 67.081 -2.52%
2018-07-10 0 1.590 1.580 1.590 1.570 1.600 6,600,000 10,428,500 1.5801 68.36 67.93 68.36 67.50 68.79 153,503 67.937 1.27%
2018-07-09 0 1.570 1.560 1.570 1.510 1.580 9,031,243 14,087,301 1.5598 67.50 67.07 67.50 64.92 67.93 210,049 67.067 2.61%
2018-07-06 0 1.530 1.530 1.540 1.520 1.590 6,990,000 10,751,200 1.5381 65.78 65.78 66.21 65.35 68.36 162,574 66.131 -3.77%
2018-07-05 0 1.590 1.570 1.590 1.550 1.650 7,190,000 11,293,600 1.5707 68.36 67.50 68.36 66.64 70.94 167,225 67.535 -1.24%
2018-07-04 0 1.610 1.600 1.610 1.600 1.670 5,975,464 9,706,655 1.6244 69.22 68.79 69.22 68.79 71.80 138,978 69.843 -3.59%
2018-07-03 0 1.670 1.660 1.670 1.580 1.700 17,580,000 28,522,500 1.6224 71.80 71.37 71.80 67.93 73.09 408,876 69.758 5.03%
2018-06-29 0 1.590 1.590 1.600 1.580 1.620 8,280,000 13,242,900 1.5994 68.36 68.36 68.79 67.93 69.65 192,577 68.767 0.00%
2018-06-28 0 1.590 1.580 1.590 1.550 1.640 18,890,000 30,483,624 1.6137 68.36 67.93 68.36 66.64 70.51 439,344 69.384 0.00%
2018-06-27 0 1.590 1.590 1.600 1.590 1.670 14,510,000 23,607,100 1.6270 68.36 68.36 68.79 68.36 71.80 337,474 69.952 -3.64%
2018-06-26 0 1.650 1.640 1.660 1.580 1.670 14,330,000 23,337,550 1.6286 70.94 70.51 71.37 67.93 71.80 333,288 70.022 1.23%
2018-06-25 0 1.630 1.620 1.630 1.590 1.650 13,130,000 21,292,310 1.6217 70.08 69.65 70.08 68.36 70.94 305,378 69.724 -1.21%
2018-06-22 0 1.650 1.650 1.660 1.620 1.700 12,810,000 21,228,500 1.6572 70.94 70.94 71.37 69.65 73.09 297,936 71.252 -3.51%
2018-06-21 0 1.710 1.700 1.710 1.690 1.730 8,310,000 14,187,600 1.7073 73.52 73.09 73.52 72.66 74.38 193,274 73.407 0.00%
2018-06-20 0 1.710 1.700 1.710 1.700 1.770 13,976,467 24,407,902 1.7464 73.52 73.09 73.52 73.09 76.10 325,065 75.086 -3.93%
2018-06-19 0 1.780 1.770 1.780 1.720 1.850 24,630,000 43,576,400 1.7692 76.53 76.10 76.53 73.95 79.54 572,846 76.070 -6.32%
2018-06-15 0 1.900 1.890 1.900 1.830 1.900 13,056,370 24,490,111 1.8757 81.69 81.26 81.69 78.68 81.69 303,666 80.648 2.15%
2018-06-14 0 1.860 1.860 1.870 1.860 1.900 3,080,000 5,783,600 1.8778 79.97 79.97 80.40 79.97 81.69 71,635 80.737 -1.06%
2018-06-13 0 1.880 1.870 1.880 1.860 1.890 14,125,000 26,486,550 1.8752 80.83 80.40 80.83 79.97 81.26 328,520 80.624 0.00%
2018-06-12 0 1.880 1.870 1.880 1.870 1.910 8,406,506 15,877,281 1.8887 80.83 80.40 80.83 80.40 82.12 195,519 81.206 -0.53%
2018-06-11 0 1.890 1.880 1.890 1.830 1.980 35,539,000 66,784,850 1.8792 81.26 80.83 81.26 78.68 85.13 826,568 80.798 -3.08%
2018-06-08 0 1.950 1.940 1.950 1.940 2.090 66,412,445 131,937,341 1.9866 83.84 83.41 83.84 83.41 89.86 1,544,623 85.417 2.09%
2018-06-07 0 1.910 1.900 1.910 1.890 1.930 45,651,027 87,020,151 1.9062 82.12 81.69 82.12 81.26 82.98 1,061,754 81.959 1.06%
2018-06-06 0 1.890 1.880 1.890 1.840 1.910 22,912,887 43,021,569 1.8776 81.26 80.83 81.26 79.11 82.12 532,909 80.730 1.61%
2018-06-05 0 1.860 1.850 1.860 1.840 1.860 14,680,000 27,203,700 1.8531 79.97 79.54 79.97 79.11 79.97 341,428 79.676 0.54%
2018-06-04 0 1.850 1.840 1.850 1.820 1.870 4,420,000 8,182,150 1.8512 79.54 79.11 79.54 78.25 80.40 102,801 79.592 -0.54%
2018-06-01 0 1.860 1.850 1.860 1.830 1.880 4,172,876 7,672,506 1.8387 79.97 79.54 79.97 78.68 80.83 97,053 79.055 -0.53%
2018-05-31 0 1.870 1.860 1.870 1.840 1.870 14,690,000 27,377,700 1.8637 80.40 79.97 80.40 79.11 80.40 341,661 80.131 2.63%
2018-05-30 0 1.860 1.860 1.870 1.830 1.870 16,441,984 30,486,340 1.8542 78.34 78.34 78.76 77.07 78.76 390,384 78.093 0.54%
2018-05-29 0 1.850 1.850 1.860 1.840 1.890 7,680,000 14,258,900 1.8566 77.92 77.92 78.34 77.50 79.60 182,347 78.196 -0.54%
2018-05-28 0 1.860 1.850 1.860 1.830 1.860 2,760,000 5,109,000 1.8511 78.34 77.92 78.34 77.07 78.34 65,531 77.963 0.00%
2018-05-25 0 1.860 1.850 1.860 1.830 1.870 4,140,000 7,653,200 1.8486 78.34 77.92 78.34 77.07 78.76 98,297 77.858 0.00%
2018-05-24 0 1.860 1.850 1.860 1.830 1.860 3,640,000 6,738,140 1.8511 78.34 77.92 78.34 77.07 78.34 86,425 77.965 0.54%
2018-05-23 0 1.850 1.840 1.850 1.830 1.900 20,780,000 38,772,600 1.8659 77.92 77.50 77.92 77.07 80.02 493,382 78.585 -3.14%
2018-05-21 0 1.910 1.900 1.910 1.900 1.930 16,520,000 31,591,100 1.9123 80.44 80.02 80.44 80.02 81.29 392,236 80.541 0.53%
2018-05-18 0 1.900 1.900 1.910 1.860 1.920 14,400,000 27,342,600 1.8988 80.02 80.02 80.44 78.34 80.87 341,901 79.972 1.60%
2018-05-17 0 1.870 1.860 1.870 1.860 1.890 8,500,000 15,901,140 1.8707 78.76 78.34 78.76 78.34 79.60 201,816 78.790 0.00%
2018-05-16 0 1.870 1.860 1.870 1.800 1.880 20,920,000 38,571,250 1.8438 78.76 78.34 78.76 75.81 79.18 496,706 77.654 3.89%
2018-05-15 0 1.800 1.800 1.810 1.800 1.830 8,040,200 14,545,652 1.8091 75.81 75.81 76.23 75.81 77.07 190,899 76.195 -1.10%
2018-05-14 0 1.820 1.810 1.820 1.800 1.830 7,708,837 14,036,529 1.8208 76.65 76.23 76.65 75.81 77.07 183,032 76.689 1.11%
2018-05-11 0 1.800 1.800 1.810 1.800 1.830 6,981,030 12,689,723 1.8177 75.81 75.81 76.23 75.81 77.07 165,751 76.559 -1.10%
2018-05-10 0 1.820 1.810 1.820 1.790 1.830 16,280,000 29,389,000 1.8052 76.65 76.23 76.65 75.39 77.07 386,538 76.031 1.68%
2018-05-09 0 1.790 1.780 1.790 1.760 1.800 12,610,512 22,430,443 1.7787 75.39 74.97 75.39 74.13 75.81 299,413 74.915 0.00%
2018-05-08 0 1.790 1.780 1.790 1.760 1.800 10,714,773 19,104,535 1.7830 75.39 74.97 75.39 74.13 75.81 254,402 75.096 0.56%
2018-05-07 0 1.780 1.780 1.790 1.780 1.820 12,340,000 22,094,100 1.7904 74.97 74.97 75.39 74.97 76.65 292,990 75.409 -0.56%
2018-05-04 0 1.790 1.780 1.790 1.770 1.810 20,795,000 37,270,350 1.7923 75.39 74.97 75.39 74.55 76.23 493,738 75.486 0.56%
2018-05-03 0 1.780 1.770 1.780 1.770 1.820 13,806,586 24,598,754 1.7817 74.97 74.55 74.97 74.55 76.65 327,811 75.039 -2.20%
2018-05-02 0 1.820 1.810 1.820 1.770 1.830 54,200,000 98,114,300 1.8102 76.65 76.23 76.65 74.55 77.07 1,286,877 76.242 4.00%
2018-04-30 0 1.750 1.750 1.760 1.690 1.770 36,858,223 63,811,404 1.7313 73.71 73.71 74.13 71.18 74.55 875,129 72.917 3.55%
2018-04-27 0 1.690 1.680 1.690 1.630 1.690 21,274,365 35,341,227 1.6612 71.18 70.76 71.18 68.65 71.18 505,120 69.966 4.97%
2018-04-26 0 1.610 1.600 1.610 1.580 1.690 33,723,000 54,065,450 1.6032 67.81 67.39 67.81 66.55 71.18 800,689 67.524 -5.29%
2018-04-25 0 1.700 1.690 1.700 1.670 1.700 9,346,000 15,741,280 1.6843 71.60 71.18 71.60 70.34 71.60 221,903 70.938 0.59%
2018-04-24 0 1.690 1.680 1.690 1.670 1.710 28,272,321 47,841,522 1.6922 71.18 70.76 71.18 70.34 72.02 671,273 71.270 1.81%
2018-04-23 0 1.660 1.650 1.660 1.630 1.670 24,120,000 39,801,000 1.6501 69.91 69.49 69.91 68.65 70.34 572,684 69.499 -1.19%
2018-04-20 0 1.680 1.670 1.680 1.640 1.680 12,120,000 20,215,750 1.6680 70.76 70.34 70.76 69.07 70.76 287,767 70.251 0.60%
2018-04-19 0 1.670 1.660 1.670 1.620 1.690 15,160,000 25,138,990 1.6582 70.34 69.91 70.34 68.23 71.18 359,946 69.841 1.83%
2018-04-18 0 1.640 1.630 1.640 1.620 1.680 11,370,000 18,569,000 1.6332 69.07 68.65 69.07 68.23 70.76 269,959 68.784 -1.20%
2018-04-17 0 1.660 1.650 1.660 1.610 1.700 24,505,000 40,767,500 1.6636 69.91 69.49 69.91 67.81 71.60 581,825 70.068 3.11%
2018-04-16 0 1.610 1.610 1.620 1.580 1.630 20,725,000 33,024,650 1.5935 67.81 67.81 68.23 66.55 68.65 492,076 67.113 0.62%
2018-04-13 0 1.600 1.590 1.600 1.580 1.610 8,660,000 13,789,100 1.5923 67.39 66.97 67.39 66.55 67.81 205,615 67.063 0.63%
2018-04-12 0 1.590 1.590 1.600 1.570 1.620 20,240,000 32,135,700 1.5877 66.97 66.97 67.39 66.12 68.23 480,561 66.871 -0.62%
2018-04-11 0 1.600 1.600 1.610 1.540 1.610 19,220,000 30,382,250 1.5808 67.39 67.39 67.81 64.86 67.81 456,343 66.578 3.90%
2018-04-10 0 1.540 1.530 1.540 1.480 1.540 13,841,268 21,101,302 1.5245 64.86 64.44 64.86 62.33 64.86 328,635 64.209 3.36%
2018-04-09 0 1.490 1.480 1.490 1.470 1.500 9,436,057 13,985,722 1.4822 62.76 62.33 62.76 61.91 63.18 224,041 62.425 0.68%
2018-04-06 0 1.480 1.470 1.480 1.440 1.510 22,196,017 32,731,266 1.4746 62.33 61.91 62.33 60.65 63.60 527,003 62.108 2.07%
2018-04-04 0 1.450 1.440 1.450 1.440 1.510 14,946,114 21,923,136 1.4668 61.07 60.65 61.07 60.65 63.60 354,867 61.778 -3.33%
2018-04-03 0 1.500 1.490 1.500 1.440 1.500 15,621,050 22,979,329 1.4710 63.18 62.76 63.18 60.65 63.18 370,892 61.957 0.00%
2018-03-29 0 1.500 1.490 1.500 1.460 1.600 60,488,638 90,317,676 1.4931 63.18 62.76 63.18 61.49 67.39 1,436,189 62.887 -4.46%
2018-03-28 0 1.570 1.560 1.570 1.560 1.680 36,700,000 58,652,400 1.5982 66.12 65.70 66.12 65.70 70.76 871,372 67.310 -6.55%
2018-03-27 0 1.680 1.670 1.680 1.670 1.730 34,771,938 58,623,174 1.6859 70.76 70.34 70.76 70.34 72.86 825,594 71.007 -0.59%
2018-03-26 0 1.690 1.680 1.690 1.670 1.710 37,980,000 64,035,250 1.6860 71.18 70.76 71.18 70.34 72.02 901,764 71.011 -1.17%
2018-03-23 0 1.710 1.700 1.710 1.690 1.740 50,082,777 86,100,813 1.7192 72.02 71.60 72.02 71.18 73.28 1,189,121 72.407 -4.47%
2018-03-22 0 1.790 1.780 1.790 1.700 1.800 31,070,000 54,517,500 1.7547 75.39 74.97 75.39 71.60 75.81 737,699 73.902 4.07%
2018-03-21 0 1.720 1.720 1.730 1.720 1.810 27,320,000 48,129,250 1.7617 72.44 72.44 72.86 72.44 76.23 648,662 74.198 -3.37%
2018-03-20 0 1.780 1.780 1.790 1.700 1.820 58,151,000 104,080,610 1.7898 74.97 74.97 75.39 71.60 76.65 1,380,686 75.383 5.33%
2018-03-19 0 1.690 1.690 1.700 1.680 1.740 19,130,000 32,388,800 1.6931 71.18 71.18 71.60 70.76 73.28 454,206 71.309 -2.87%
2018-03-16 0 1.740 1.740 1.750 1.740 1.790 20,624,965 36,160,490 1.7532 73.28 73.28 73.71 73.28 75.39 489,701 73.842 -2.25%
2018-03-15 0 1.780 1.780 1.790 1.750 1.790 8,550,000 15,150,000 1.7719 74.97 74.97 75.39 73.71 75.39 203,004 74.629 0.00%
2018-03-14 0 1.780 1.770 1.780 1.770 1.790 4,990,524 8,874,147 1.7782 74.97 74.55 74.97 74.55 75.39 118,491 74.893 0.00%
2018-03-13 0 1.780 1.770 1.780 1.770 1.800 10,047,994 17,869,729 1.7784 74.97 74.55 74.97 74.55 75.81 238,571 74.903 -1.11%
2018-03-12 0 1.800 1.790 1.800 1.770 1.850 57,348,174 102,796,681 1.7925 75.81 75.39 75.81 74.55 77.92 1,361,624 75.496 -1.64%
2018-03-09 0 1.830 1.820 1.830 1.780 1.840 20,957,051 37,995,912 1.8130 77.07 76.65 77.07 74.97 77.50 497,586 76.361 2.81%
2018-03-08 0 1.780 1.770 1.780 1.770 1.800 10,130,000 18,022,000 1.7791 74.97 74.55 74.97 74.55 75.81 240,518 74.930 -0.56%
2018-03-07 0 1.790 1.780 1.790 1.780 1.800 4,371,084 7,823,851 1.7899 75.39 74.97 75.39 74.97 75.81 103,783 75.387 -0.56%
2018-03-06 0 1.800 1.790 1.800 1.780 1.810 6,360,000 11,396,150 1.7918 75.81 75.39 75.81 74.97 76.23 151,006 75.468 1.12%
2018-03-05 0 1.780 1.780 1.790 1.760 1.840 12,941,700 23,093,292 1.7844 74.97 74.97 75.39 74.13 77.50 307,276 75.155 -2.20%
2018-03-02 0 1.820 1.810 1.820 1.790 1.850 8,960,000 16,259,500 1.8147 76.65 76.23 76.65 75.39 77.92 212,738 76.430 -1.62%
2018-03-01 0 1.850 1.840 1.850 1.840 1.880 6,960,000 12,912,100 1.8552 77.92 77.50 77.92 77.50 79.18 165,252 78.136 -1.60%
2018-02-28 0 1.880 1.870 1.880 1.850 1.910 12,780,000 23,999,208 1.8779 79.18 78.76 79.18 77.92 80.44 303,437 79.091 -1.57%
2018-02-27 0 1.910 1.910 1.920 1.800 1.940 58,159,000 110,494,040 1.8999 80.44 80.44 80.87 75.81 81.71 1,380,876 80.017 6.11%
2018-02-26 0 1.800 1.790 1.800 1.780 1.830 7,779,891 13,944,311 1.7924 75.81 75.39 75.81 74.97 77.07 184,719 75.489 0.00%
2018-02-23 0 1.800 1.800 1.810 1.800 1.840 5,640,000 10,228,532 1.8136 75.81 75.81 76.23 75.81 77.50 133,911 76.383 -1.10%
2018-02-22 0 1.820 1.810 1.820 1.780 1.840 18,509,071 33,642,159 1.8176 76.65 76.23 76.65 74.97 77.50 439,463 76.553 2.25%
2018-02-21 0 1.780 1.780 1.790 1.780 1.830 8,678,000 15,541,550 1.7909 74.97 74.97 75.39 74.97 77.07 206,043 75.429 -1.11%
2018-02-20 0 1.800 1.800 1.810 1.770 1.840 13,234,000 23,904,860 1.8063 75.81 75.81 76.23 74.55 77.50 314,216 76.078 2.27%
2018-02-15 0 1.820 1.810 1.820 1.770 1.840 12,121,156 21,950,366 1.8109 74.13 73.72 74.13 72.09 74.94 297,605 73.757 2.25%
2018-02-14 0 1.780 1.770 1.780 1.770 1.800 10,844,100 19,287,893 1.7787 72.50 72.09 72.50 72.09 73.31 266,250 72.443 0.00%
2018-02-13 0 1.780 1.770 1.780 1.760 1.820 14,164,000 25,299,590 1.7862 72.50 72.09 72.50 71.68 74.13 347,762 72.750 0.00%
2018-02-12 0 1.780 1.770 1.780 1.760 1.810 17,850,500 31,812,205 1.7821 72.50 72.09 72.50 71.68 73.72 438,275 72.585 -0.56%
2018-02-09 0 1.790 1.780 1.790 1.750 1.820 35,727,000 63,394,410 1.7744 72.90 72.50 72.90 71.28 74.13 877,189 72.270 -1.65%
2018-02-08 0 1.820 1.810 1.820 1.800 1.820 9,210,000 16,671,800 1.8102 74.13 73.72 74.13 73.31 74.13 226,129 73.727 0.55%
2018-02-07 0 1.810 1.810 1.820 1.800 1.870 18,780,181 34,402,214 1.8318 73.72 73.72 74.13 73.31 76.16 461,101 74.609 -0.55%
2018-02-06 0 1.820 1.820 1.830 1.790 1.840 28,840,000 52,256,650 1.8120 74.13 74.13 74.53 72.90 74.94 708,095 73.799 -2.67%
2018-02-05 0 1.870 1.870 1.880 1.780 1.890 12,620,000 23,326,900 1.8484 76.16 76.16 76.57 72.50 76.98 309,853 75.284 0.54%
2018-02-02 0 1.860 1.860 1.870 1.810 1.870 10,860,000 20,056,500 1.8468 75.76 75.76 76.16 73.72 76.16 266,641 75.219 1.09%
2018-02-01 0 1.840 1.840 1.850 1.790 1.870 39,136,833 72,142,702 1.8433 74.94 74.94 75.35 72.90 76.16 960,909 75.078 3.95%
2018-01-31 0 1.770 1.770 1.780 1.720 1.780 21,705,000 38,136,150 1.7570 72.09 72.09 72.50 70.05 72.50 532,913 71.562 0.00%
2018-01-30 0 1.770 1.770 1.780 1.710 1.790 26,388,809 46,494,310 1.7619 72.09 72.09 72.50 69.65 72.90 647,912 71.760 -1.12%
2018-01-29 0 1.790 1.790 1.800 1.760 1.910 67,886,677 122,474,581 1.8041 72.90 72.90 73.31 71.68 77.79 1,666,790 73.479 -6.28%
2018-01-26 0 1.910 1.900 1.910 1.900 1.910 12,242,396 23,333,301 1.9059 77.79 77.39 77.79 77.39 77.79 300,582 77.627 0.53%
2018-01-25 0 1.900 1.890 1.900 1.880 1.940 25,381,324 48,284,975 1.9024 77.39 76.98 77.39 76.57 79.01 623,176 77.482 -1.55%
2018-01-24 0 1.930 1.920 1.930 1.920 1.970 22,343,756 43,120,913 1.9299 78.61 78.20 78.61 78.20 80.24 548,596 78.602 -1.53%
2018-01-23 0 1.960 1.950 1.960 1.930 1.970 19,168,275 37,422,161 1.9523 79.83 79.42 79.83 78.61 80.24 470,630 79.515 1.03%
2018-01-22 0 1.940 1.940 1.950 1.920 2.020 34,690,000 68,127,000 1.9639 79.01 79.01 79.42 78.20 82.27 851,728 79.987 -3.48%
2018-01-19 0 2.010 2.000 2.010 1.980 2.010 8,940,000 17,894,100 2.0016 81.87 81.46 81.87 80.64 81.87 219,500 81.522 1.01%
2018-01-18 0 1.990 1.990 2.000 1.980 2.020 23,152,443 46,345,942 2.0018 81.05 81.05 81.46 80.64 82.27 568,451 81.530 -1.00%
2018-01-17 0 2.010 2.000 2.010 1.990 2.020 20,026,357 40,050,027 1.9999 81.87 81.46 81.87 81.05 82.27 491,698 81.452 0.00%
2018-01-16 0 2.010 2.000 2.010 1.990 2.020 12,180,000 24,410,900 2.0042 81.87 81.46 81.87 81.05 82.27 299,050 81.628 0.50%
2018-01-15 0 2.000 2.000 2.010 1.990 2.020 11,300,000 22,648,950 2.0043 81.46 81.46 81.87 81.05 82.27 277,444 81.634 0.50%
2018-01-12 0 1.990 1.980 1.990 1.980 2.000 9,804,000 19,458,620 1.9848 81.05 80.64 81.05 80.64 81.46 240,713 80.837 0.00%
2018-01-11 0 1.990 1.980 1.990 1.960 2.000 11,473,000 22,734,320 1.9815 81.05 80.64 81.05 79.83 81.46 281,691 80.707 0.51%
2018-01-10 0 1.980 1.970 1.980 1.970 2.000 9,068,746 17,961,117 1.9806 80.64 80.24 80.64 80.24 81.46 222,661 80.666 -1.00%
2018-01-09 0 2.000 1.990 2.000 1.980 2.010 9,630,000 19,216,200 1.9955 81.46 81.05 81.46 80.64 81.87 236,441 81.273 -0.50%
2018-01-08 0 2.010 2.000 2.010 2.000 2.040 8,989,182 18,059,983 2.0091 81.87 81.46 81.87 81.46 83.09 220,707 81.828 -0.50%
2018-01-05 0 2.020 2.020 2.030 2.000 2.050 8,184,000 16,515,440 2.0180 82.27 82.27 82.68 81.46 83.49 200,938 82.192 0.00%
2018-01-04 0 2.020 2.020 2.030 2.000 2.040 9,280,000 18,689,300 2.0139 82.27 82.27 82.68 81.46 83.09 227,848 82.025 0.00%
2018-01-03 0 2.020 2.010 2.020 2.020 2.080 6,390,000 13,032,850 2.0396 82.27 81.87 82.27 82.27 84.72 156,891 83.070 -1.46%
2018-01-02 0 2.050 2.040 2.050 2.010 2.070 16,672,266 34,078,784 2.0440 83.49 83.09 83.49 81.87 84.31 409,347 83.252 2.50%
2017-12-29 0 2.000 1.990 2.000 1.980 2.040 7,870,000 15,788,550 2.0062 81.46 81.05 81.46 80.64 83.09 193,229 81.709 -0.99%
2017-12-28 0 2.020 2.020 2.030 1.930 2.040 23,140,000 46,375,700 2.0041 82.27 82.27 82.68 78.61 83.09 568,146 81.626 4.66%
2017-12-27 0 1.930 1.920 1.930 1.910 1.930 8,709,500 16,673,565 1.9144 78.61 78.20 78.61 77.79 78.61 213,840 77.972 0.00%
2017-12-22 0 1.930 1.930 1.940 1.920 1.950 6,610,000 12,786,400 1.9344 78.61 78.61 79.01 78.20 79.42 162,292 78.786 0.00%
2017-12-21 0 1.930 1.920 1.930 1.900 1.940 12,630,370 24,315,609 1.9252 78.61 78.20 78.61 77.39 79.01 310,108 78.410 1.05%
2017-12-20 0 1.910 1.900 1.910 1.900 1.940 11,966,546 22,901,437 1.9138 77.79 77.39 77.79 77.39 79.01 293,809 77.947 -0.52%
2017-12-19 0 1.920 1.910 1.920 1.910 1.950 17,354,500 33,389,010 1.9239 78.20 77.79 78.20 77.79 79.42 426,097 78.360 -0.52%
2017-12-18 0 1.930 1.930 1.940 1.920 1.970 16,230,000 31,477,400 1.9395 78.61 78.61 79.01 78.20 80.24 398,488 78.992 -1.53%
2017-12-15 0 1.960 1.960 1.980 1.960 2.000 12,392,116 24,380,589 1.9674 79.83 79.83 80.64 79.83 81.46 304,258 80.131 -1.01%
2017-12-14 0 1.980 1.970 1.980 1.970 2.000 10,330,000 20,448,700 1.9795 80.64 80.24 80.64 80.24 81.46 253,628 80.625 0.51%
2017-12-13 0 1.970 1.970 1.980 1.970 2.010 7,390,000 14,629,800 1.9797 80.24 80.24 80.64 80.24 81.87 181,443 80.630 -1.01%
2017-12-12 0 1.990 1.980 1.990 1.980 2.040 10,200,000 20,396,200 1.9996 81.05 80.64 81.05 80.64 83.09 250,436 81.443 -1.49%
2017-12-11 0 2.020 2.020 2.040 1.970 2.040 17,393,949 35,109,579 2.0185 82.27 82.27 83.09 80.24 83.09 427,066 82.211 2.54%
2017-12-08 0 1.970 1.960 1.970 1.920 1.980 58,544,500 113,531,165 1.9392 80.24 79.83 80.24 78.20 80.64 1,437,416 78.983 2.07%
2017-12-07 0 1.930 1.920 1.930 1.910 1.980 24,302,806 47,098,585 1.9380 78.61 78.20 78.61 77.79 80.64 596,696 78.932 0.00%
2017-12-06 0 1.930 1.930 1.940 1.910 2.070 44,889,000 88,253,200 1.9660 78.61 78.61 79.01 77.79 84.31 1,102,139 80.074 -6.76%
2017-12-05 0 2.070 2.060 2.070 2.060 2.080 13,400,000 27,741,900 2.0703 84.31 83.90 84.31 83.90 84.72 329,004 84.321 -0.96%
2017-12-04 0 2.090 2.080 2.090 2.040 2.090 20,968,500 43,413,330 2.0704 85.12 84.72 85.12 83.09 85.12 514,830 84.326 1.46%
2017-12-01 0 2.060 2.050 2.060 2.050 2.140 20,382,583 42,137,649 2.0673 83.90 83.49 83.90 83.49 87.16 500,444 84.200 -0.48%
2017-11-30 0 2.070 2.050 2.070 2.040 2.110 33,249,313 68,487,357 2.0598 84.31 83.49 84.31 83.09 85.94 816,355 83.894 -1.43%
2017-11-29 0 2.100 2.090 2.100 2.090 2.140 26,087,000 54,892,810 2.1042 85.53 85.12 85.53 85.12 87.16 640,502 85.703 -1.41%
2017-11-28 0 2.130 2.120 2.130 2.100 2.160 17,240,000 36,611,520 2.1236 86.75 86.35 86.75 85.53 87.97 423,286 86.494 -0.93%
2017-11-27 0 2.150 2.140 2.150 2.120 2.150 14,750,000 31,486,800 2.1347 87.57 87.16 87.57 86.35 87.57 362,150 86.944 0.94%
2017-11-24 0 2.130 2.120 2.130 2.110 2.170 14,670,000 31,244,050 2.1298 86.75 86.35 86.75 85.94 88.38 360,186 86.744 -0.47%
2017-11-23 0 2.140 2.140 2.150 2.130 2.170 10,010,500 21,541,945 2.1519 87.16 87.16 87.57 86.75 88.38 245,783 87.646 -0.93%
2017-11-22 0 2.160 2.150 2.160 2.130 2.160 12,250,000 26,288,436 2.1460 87.97 87.57 87.97 86.75 87.97 300,769 87.404 1.41%
2017-11-21 0 2.130 2.130 2.140 2.120 2.160 17,304,100 36,929,524 2.1341 86.75 86.75 87.16 86.35 87.97 424,860 86.922 -0.93%
2017-11-20 0 2.150 2.140 2.150 2.130 2.180 10,350,000 22,231,350 2.1480 87.57 87.16 87.57 86.75 88.79 254,119 87.484 -1.38%
2017-11-17 0 2.180 2.170 2.180 2.140 2.200 24,530,000 53,264,150 2.1714 88.79 88.38 88.79 87.16 89.60 602,274 88.438 1.87%
2017-11-16 0 2.140 2.130 2.150 2.120 2.160 13,940,000 29,755,724 2.1346 87.16 86.75 87.57 86.35 87.97 342,262 86.938 -0.47%
2017-11-15 0 2.150 2.130 2.150 2.120 2.190 23,110,000 49,556,388 2.1444 87.57 86.75 87.57 86.35 89.20 567,409 87.338 -0.92%
2017-11-14 0 2.170 2.160 2.170 2.170 2.220 25,830,000 56,471,600 2.1863 88.38 87.97 88.38 88.38 90.42 634,192 89.045 -1.36%
2017-11-13 0 2.200 2.200 2.210 2.160 2.240 43,180,000 95,046,392 2.2012 89.60 89.60 90.01 87.97 91.23 1,060,179 89.651 0.46%
2017-11-10 0 2.190 2.180 2.190 2.150 2.230 38,450,000 84,374,950 2.1944 89.20 88.79 89.20 87.57 90.83 944,045 89.376 0.92%
2017-11-09 0 2.170 2.170 2.180 2.080 2.170 29,350,000 62,473,800 2.1286 88.38 88.38 88.79 84.72 88.38 720,617 86.695 4.33%
2017-11-08 0 2.080 2.080 2.090 2.060 2.110 44,232,000 91,956,380 2.0790 84.72 84.72 85.12 83.90 85.94 1,086,008 84.674 -0.95%
2017-11-07 0 2.100 2.090 2.100 2.070 2.140 28,320,921 59,524,152 2.1018 85.53 85.12 85.53 84.31 87.16 695,351 85.603 -0.94%
2017-11-06 0 2.120 2.110 2.120 2.090 2.140 14,580,000 30,854,050 2.1162 86.35 85.94 86.35 85.12 87.16 357,976 86.190 -0.93%
2017-11-03 0 2.140 2.130 2.140 2.110 2.160 25,029,000 53,298,500 2.1295 87.16 86.75 87.16 85.94 87.97 614,526 86.731 1.42%
2017-11-02 0 2.110 2.110 2.120 2.110 2.190 54,945,000 117,602,960 2.1404 85.94 85.94 86.35 85.94 89.20 1,349,039 87.175 -3.65%
2017-11-01 0 2.190 2.180 2.190 2.170 2.240 24,522,149 54,000,019 2.2021 89.20 88.79 89.20 88.38 91.23 602,081 89.689 -0.90%
2017-10-31 0 2.210 2.210 2.220 2.210 2.250 28,619,376 63,742,877 2.2273 90.01 90.01 90.42 90.01 91.64 702,678 90.714 -0.45%
2017-10-30 0 2.220 2.220 2.230 2.180 2.310 129,916,200 291,844,360 2.2464 90.42 90.42 90.83 88.79 94.08 3,189,773 91.494 6.22%
2017-10-27 0 2.090 2.090 2.100 2.060 2.140 57,988,562 121,767,908 2.0999 85.12 85.12 85.53 83.90 87.16 1,423,767 85.525 -2.79%
2017-10-26 0 2.150 2.130 2.150 2.120 2.200 26,348,610 56,676,835 2.1510 87.57 86.75 87.57 86.35 89.60 646,925 87.610 -1.83%
2017-10-25 0 2.190 2.180 2.190 2.170 2.220 12,994,343 28,481,377 2.1918 89.20 88.79 89.20 88.38 90.42 319,044 89.271 -0.90%
2017-10-24 0 2.210 2.190 2.210 2.180 2.240 24,900,000 54,792,800 2.2005 90.01 89.20 90.01 88.79 91.23 611,358 89.625 -1.34%
2017-10-23 0 2.240 2.240 2.250 2.180 2.280 36,550,000 81,639,800 2.2336 91.23 91.23 91.64 88.79 92.86 897,395 90.974 1.36%
2017-10-20 0 2.210 2.210 2.220 2.160 2.210 17,400,000 37,961,500 2.1817 90.01 90.01 90.42 87.97 90.01 427,214 88.858 1.84%
2017-10-19 0 2.170 2.160 2.170 2.160 2.220 26,306,000 57,660,550 2.1919 88.38 87.97 88.38 87.97 90.42 645,879 89.275 -1.36%
2017-10-18 0 2.200 2.200 2.210 2.200 2.230 15,270,000 33,690,800 2.2063 89.60 89.60 90.01 89.60 90.83 374,917 89.862 -0.90%
2017-10-17 0 2.220 2.210 2.220 2.180 2.230 31,779,039 70,373,693 2.2145 90.42 90.01 90.42 88.79 90.83 780,256 90.193 0.45%
2017-10-16 0 2.210 2.210 2.220 2.210 2.250 15,190,000 33,822,900 2.2267 90.01 90.01 90.42 90.01 91.64 372,953 90.689 -0.45%
2017-10-13 0 2.220 2.210 2.220 2.180 2.240 28,870,000 63,812,600 2.2103 90.42 90.01 90.42 88.79 91.23 708,832 90.025 0.45%
2017-10-12 0 2.210 2.200 2.210 2.160 2.250 34,840,890 77,088,093 2.2126 90.01 89.60 90.01 87.97 91.64 855,432 90.116 2.31%
2017-10-11 0 2.160 2.160 2.170 2.150 2.230 45,740,000 99,377,600 2.1727 87.97 87.97 88.38 87.57 90.83 1,123,033 88.490 -2.26%
2017-10-10 0 2.210 2.210 2.220 2.210 2.310 191,476,066 432,227,953 2.2573 90.01 90.01 90.42 90.01 94.08 4,701,224 91.939 3.76%
2017-10-09 0 2.130 2.120 2.130 2.090 2.160 52,443,024 111,128,620 2.1190 86.75 86.35 86.75 85.12 87.97 1,287,610 86.306 1.91%
2017-10-06 0 2.090 2.090 2.100 2.060 2.140 36,090,000 75,431,750 2.0901 85.12 85.12 85.53 83.90 87.16 886,101 85.128 -1.42%
2017-10-04 0 2.120 2.120 2.130 2.100 2.150 25,620,000 54,202,400 2.1156 86.35 86.35 86.75 85.53 87.57 629,036 86.167 0.00%
2017-10-03 0 2.120 2.110 2.120 2.070 2.130 32,558,408 68,428,109 2.1017 86.35 85.94 86.35 84.31 86.75 799,392 85.600 1.44%
2017-09-29 0 2.090 2.070 2.090 2.030 2.090 16,501,446 34,078,707 2.0652 85.12 84.31 85.12 82.68 85.12 405,152 84.113 2.96%
2017-09-28 0 2.030 2.030 2.040 2.020 2.110 29,150,000 59,772,000 2.0505 82.68 82.68 83.09 82.27 85.94 715,707 83.515 -2.40%
2017-09-27 0 2.080 2.080 2.090 2.050 2.110 34,736,373 72,372,059 2.0835 84.72 84.72 85.12 83.49 85.94 852,866 84.857 1.96%
2017-09-26 0 2.040 2.030 2.040 2.010 2.080 69,942,000 143,315,100 2.0491 83.09 82.68 83.09 81.87 84.72 1,717,254 83.456 -2.39%
2017-09-25 0 2.090 2.090 2.100 2.040 2.200 58,388,600 121,669,360 2.0838 85.12 85.12 85.53 83.09 89.60 1,433,589 84.870 -4.57%
2017-09-22 0 2.190 2.180 2.190 2.170 2.230 27,190,325 59,463,892 2.1870 89.20 88.79 89.20 88.38 90.83 667,592 89.072 -1.79%
2017-09-21 0 2.230 2.220 2.230 2.220 2.270 50,712,000 113,469,610 2.2375 90.83 90.42 90.83 90.42 92.45 1,245,108 91.132 -2.19%
2017-09-20 0 2.280 2.270 2.280 2.210 2.290 38,120,000 86,379,900 2.2660 92.86 92.45 92.86 90.01 93.27 935,943 92.292 3.17%
2017-09-19 0 2.210 2.210 2.220 2.200 2.260 43,928,000 97,722,710 2.2246 90.01 90.01 90.42 89.60 92.05 1,078,544 90.606 -2.64%
2017-09-18 0 2.270 2.260 2.270 2.220 2.270 37,635,000 84,608,100 2.2481 92.45 92.05 92.45 90.42 92.45 924,035 91.564 1.34%
2017-09-15 0 2.240 2.240 2.250 2.240 2.320 66,651,641 150,486,458 2.2578 91.23 91.23 91.64 91.23 94.49 1,636,467 91.958 -3.03%
2017-09-14 0 2.310 2.300 2.310 2.260 2.370 63,050,000 145,558,100 2.3086 94.08 93.68 94.08 92.05 96.53 1,548,038 94.027 -1.28%
2017-09-13 0 2.340 2.340 2.350 2.310 2.390 55,089,686 128,304,461 2.3290 95.31 95.31 95.71 94.08 97.34 1,352,592 94.858 -1.27%
2017-09-12 0 2.370 2.370 2.380 2.370 2.440 52,296,000 125,082,980 2.3918 96.53 96.53 96.93 96.53 99.38 1,284,000 97.417 -1.25%
2017-09-11 0 2.400 2.390 2.400 2.290 2.400 62,336,797 146,446,433 2.3493 97.75 97.34 97.75 93.27 97.75 1,530,527 95.684 3.90%
2017-09-08 0 2.310 2.300 2.320 2.250 2.420 90,825,000 209,683,700 2.3087 94.08 93.68 94.49 91.64 98.56 2,229,985 94.029 -2.53%
2017-09-07 0 2.370 2.370 2.380 2.310 2.430 61,470,899 145,314,509 2.3640 96.53 96.53 96.93 94.08 98.97 1,509,267 96.282 -1.00%
2017-09-06 0 2.410 2.400 2.410 2.350 2.460 76,461,275 184,118,370 2.4080 97.51 97.10 97.51 95.08 99.53 1,889,865 97.424 0.84%
2017-09-05 0 2.390 2.380 2.390 2.320 2.520 198,058,298 478,153,241 2.4142 96.70 96.29 96.70 93.86 102.0 4,895,335 97.675 -0.83%
2017-09-04 0 2.410 2.400 2.410 2.150 2.470 331,086,542 780,998,159 2.3589 97.51 97.10 97.51 86.99 99.93 8,183,345 95.438 11.57%
2017-09-01 0 2.160 2.160 2.170 2.140 2.230 66,212,065 144,467,723 2.1819 87.39 87.39 87.80 86.58 90.22 1,636,539 88.276 -0.46%
2017-08-31 0 2.170 2.160 2.170 2.110 2.170 41,585,000 88,967,200 2.1394 87.80 87.39 87.80 85.37 87.80 1,027,841 86.557 0.93%
2017-08-30 0 2.150 2.150 2.160 2.120 2.190 77,068,800 165,545,380 2.1480 86.99 86.99 87.39 85.77 88.60 1,904,881 86.906 0.94%
2017-08-29 0 2.130 2.130 2.140 2.080 2.190 75,330,000 160,427,100 2.1297 86.18 86.18 86.58 84.15 88.60 1,861,904 86.163 0.00%
2017-08-28 0 2.130 2.120 2.130 2.130 2.240 93,680,000 204,462,644 2.1826 86.18 85.77 86.18 86.18 90.63 2,315,454 88.303 -1.39%
2017-08-25 0 2.160 2.160 2.170 1.970 2.210 190,111,924 401,495,568 2.1119 87.39 87.39 87.80 79.70 89.41 4,698,927 85.444 9.09%
2017-08-24 0 1.980 1.970 1.980 1.950 1.990 32,102,536 63,332,277 1.9728 80.11 79.70 80.11 78.89 80.51 793,467 79.817 0.00%
2017-08-22 0 1.980 1.980 1.990 1.970 2.020 43,003,618 85,516,476 1.9886 80.11 80.11 80.51 79.70 81.73 1,062,905 80.455 -1.00%
2017-08-21 0 2.000 2.000 2.010 1.930 2.020 51,863,449 102,330,968 1.9731 80.92 80.92 81.32 78.09 81.73 1,281,890 79.828 4.17%
2017-08-18 0 1.920 1.910 1.920 1.900 1.940 67,307,000 129,512,740 1.9242 77.68 77.28 77.68 76.87 78.49 1,663,603 77.851 -1.03%
2017-08-17 0 1.940 1.930 1.940 1.910 2.010 87,514,845 169,910,038 1.9415 78.49 78.09 78.49 77.28 81.32 2,163,073 78.550 -3.00%
2017-08-16 0 2.000 1.990 2.000 1.970 2.020 40,976,062 81,544,924 1.9901 80.92 80.51 80.92 79.70 81.73 1,012,790 80.515 0.50%
2017-08-15 0 1.990 1.980 1.990 1.980 2.020 35,095,330 69,980,712 1.9940 80.51 80.11 80.51 80.11 81.73 867,438 80.675 1.02%
2017-08-14 0 1.970 1.970 1.980 1.940 1.990 54,984,000 108,122,966 1.9664 79.70 79.70 80.11 78.49 80.51 1,359,019 79.560 1.03%
2017-08-11 0 1.950 1.940 1.950 1.910 1.960 100,300,000 194,687,670 1.9411 78.89 78.49 78.89 77.28 79.30 2,479,079 78.532 -3.47%
2017-08-10 0 2.020 2.010 2.020 1.990 2.040 134,292,309 270,422,658 2.0137 81.73 81.32 81.73 80.51 82.54 3,319,254 81.471 -0.49%
2017-08-09 0 2.030 2.030 2.040 2.010 2.070 145,268,927 294,750,296 2.0290 82.13 82.13 82.54 81.32 83.75 3,590,559 82.090 -0.98%
2017-08-08 0 2.050 2.050 2.060 1.950 2.090 413,798,706 840,049,017 2.0301 82.94 82.94 83.34 78.89 84.56 10,227,712 82.135 -11.26%
2017-08-07 0 2.310 2.300 2.310 2.250 2.320 60,662,161 138,534,842 2.2837 93.46 93.05 93.46 91.03 93.86 1,499,365 92.396 3.12%
2017-08-04 0 2.240 2.230 2.240 2.220 2.250 34,824,063 77,844,830 2.2354 90.63 90.22 90.63 89.82 91.03 860,734 90.440 0.45%
2017-08-03 0 2.230 2.220 2.230 2.220 2.290 41,490,000 92,617,750 2.2323 90.22 89.82 90.22 89.82 92.65 1,025,493 90.315 -1.33%
2017-08-02 0 2.260 2.260 2.270 2.240 2.300 63,540,000 144,278,278 2.2707 91.44 91.44 91.84 90.63 93.05 1,570,495 91.868 2.26%
2017-08-01 0 2.210 2.210 2.220 2.190 2.290 61,469,570 136,884,778 2.2269 89.41 89.41 89.82 88.60 92.65 1,519,321 90.096 -2.64%
2017-07-31 0 2.270 2.270 2.280 2.260 2.300 38,560,000 87,762,100 2.2760 91.84 91.84 92.25 91.44 93.05 953,073 92.083 0.00%
2017-07-28 0 2.270 2.270 2.280 2.270 2.320 35,926,000 82,067,410 2.2843 91.84 91.84 92.25 91.84 93.86 887,970 92.421 0.00%
2017-07-27 0 2.270 2.270 2.280 2.250 2.330 61,273,840 139,212,043 2.2720 91.84 91.84 92.25 91.03 94.27 1,514,483 91.920 -1.73%
2017-07-26 0 2.310 2.300 2.310 2.310 2.380 47,039,127 109,976,877 2.3380 93.46 93.05 93.46 93.46 96.29 1,162,649 94.592 -0.43%
2017-07-25 0 2.320 2.320 2.330 2.310 2.360 45,034,587 105,059,658 2.3329 93.86 93.86 94.27 93.46 95.48 1,113,103 94.384 -0.43%
2017-07-24 0 2.330 2.330 2.340 2.310 2.400 84,863,321 198,612,100 2.3404 94.27 94.27 94.67 93.46 97.10 2,097,536 94.688 -2.10%
2017-07-21 0 2.380 2.380 2.390 2.370 2.540 143,922,245 348,249,529 2.4197 96.29 96.29 96.70 95.89 102.8 3,557,274 97.898 -4.80%
2017-07-20 0 2.500 2.500 2.510 2.480 2.670 114,188,479 292,078,847 2.5579 101.1 101.1 101.6 100.3 108.0 2,822,355 103.49 -4.58%
2017-07-19 0 2.620 2.620 2.630 2.480 2.650 205,131,212 529,224,199 2.5799 106.0 106.0 106.4 100.3 107.2 5,070,153 104.38 4.80%
2017-07-18 0 2.500 2.490 2.500 2.320 2.500 186,881,000 456,191,830 2.4411 101.1 100.7 101.1 93.86 101.1 4,619,070 98.763 8.23%
2017-07-17 0 2.310 2.320 2.330 2.290 2.380 38,361,857 89,421,099 2.3310 93.46 93.86 94.27 92.65 96.29 948,176 94.309 -0.86%
2017-07-14 0 2.330 2.330 2.340 2.260 2.350 42,944,815 99,555,666 2.3182 94.27 94.27 94.67 91.44 95.08 1,061,451 93.792 2.64%
2017-07-13 0 2.270 2.260 2.280 2.240 2.290 36,403,554 82,334,283 2.2617 91.84 91.44 92.25 90.63 92.65 899,773 91.506 0.44%
2017-07-12 0 2.260 2.260 2.270 2.240 2.310 26,125,797 59,037,273 2.2597 91.44 91.44 91.84 90.63 93.46 645,742 91.426 -1.74%
2017-07-11 0 2.300 2.290 2.300 2.210 2.300 35,371,197 79,967,031 2.2608 93.05 92.65 93.05 89.41 93.05 874,257 91.469 2.22%
2017-07-10 0 2.250 2.240 2.250 2.230 2.340 30,675,396 69,641,494 2.2703 91.03 90.63 91.03 90.22 94.67 758,193 91.852 -2.60%
2017-07-07 0 2.310 2.300 2.310 2.290 2.340 30,618,347 70,765,593 2.3112 93.46 93.05 93.46 92.65 94.67 756,783 93.508 -0.43%
2017-07-06 0 2.320 2.310 2.320 2.180 2.330 107,001,669 242,144,363 2.2630 93.86 93.46 93.86 88.20 94.27 2,644,721 91.558 7.91%
2017-07-05 0 2.150 2.150 2.160 2.130 2.190 38,497,067 83,004,173 2.1561 86.99 86.99 87.39 86.18 88.60 951,518 87.233 -0.46%
2017-07-04 0 2.160 2.160 2.170 2.110 2.270 91,389,201 197,525,779 2.1614 87.39 87.39 87.80 85.37 91.84 2,258,834 87.446 -4.85%
2017-07-03 0 2.270 2.260 2.270 2.220 2.350 63,145,404 143,007,191 2.2647 91.84 91.44 91.84 89.82 95.08 1,560,742 91.628 -2.58%
2017-06-30 0 2.330 2.310 2.340 2.260 2.340 35,495,965 81,573,275 2.2981 94.27 93.46 94.67 91.44 94.67 877,341 92.978 0.87%
2017-06-29 0 2.310 2.310 2.320 2.300 2.410 51,219,540 119,784,170 2.3386 93.46 93.46 93.86 93.05 97.51 1,265,975 94.618 -2.94%
2017-06-28 0 2.380 2.360 2.370 2.260 2.420 63,331,242 149,315,224 2.3577 96.29 95.48 95.89 91.44 97.91 1,565,335 95.389 -2.06%
2017-06-27 0 2.430 2.420 2.430 2.360 2.530 104,371,685 254,029,241 2.4339 98.31 97.91 98.31 95.48 102.4 2,579,717 98.472 0.41%
2017-06-26 0 2.420 2.410 2.420 2.310 2.420 68,805,000 163,243,500 2.3726 97.91 97.51 97.91 93.46 97.91 1,700,628 95.990 3.86%
2017-06-23 0 2.330 2.320 2.330 2.290 2.330 31,876,951 73,604,078 2.3090 94.27 93.86 94.27 92.65 94.27 787,891 93.419 2.19%
2017-06-22 0 2.280 2.270 2.280 2.270 2.380 40,736,119 94,532,301 2.3206 92.25 91.84 92.25 91.84 96.29 1,006,860 93.888 -2.56%
2017-06-21 0 2.340 2.330 2.340 2.250 2.340 54,113,900 124,920,796 2.3085 94.67 94.27 94.67 91.03 94.67 1,337,514 93.398 2.63%
2017-06-20 0 2.280 2.270 2.290 2.230 2.300 25,937,539 58,985,320 2.2741 92.25 91.84 92.65 90.22 93.05 641,089 92.008 0.88%
2017-06-19 0 2.260 2.250 2.260 2.200 2.340 58,132,113 131,587,124 2.2636 91.44 91.03 91.44 89.01 94.67 1,436,830 91.582 -1.31%
2017-06-16 0 2.290 2.280 2.300 2.220 2.320 86,738,841 197,714,729 2.2794 92.65 92.25 93.05 89.82 93.86 2,143,892 92.222 2.23%
2017-06-15 0 2.240 2.230 2.240 2.140 2.270 157,455,304 346,818,485 2.2026 90.63 90.22 90.63 86.58 91.84 3,891,765 89.116 6.67%
2017-06-14 0 2.100 2.090 2.110 2.060 2.120 50,585,979 105,511,637 2.0858 84.96 84.56 85.37 83.34 85.77 1,250,315 84.388 0.48%
2017-06-13 0 2.090 2.080 2.090 2.080 2.140 83,696,691 176,066,356 2.1036 84.56 84.15 84.56 84.15 86.58 2,068,701 85.110 -0.95%
2017-06-12 0 2.110 2.100 2.110 2.090 2.210 94,843,902 202,869,735 2.1390 85.37 84.96 85.37 84.56 89.41 2,344,222 86.540 -5.38%
2017-06-09 0 2.230 2.230 2.250 2.210 2.390 104,599,882 240,542,195 2.2996 90.22 90.22 91.03 89.41 96.70 2,585,357 93.040 -4.29%
2017-06-08 0 2.330 2.320 2.330 2.260 2.400 171,455,000 400,149,310 2.3338 94.27 93.86 94.27 91.44 97.10 4,237,791 94.424 5.91%
2017-06-07 0 2.200 2.210 2.220 1.980 2.310 298,477,000 645,338,830 2.1621 89.01 89.41 89.82 80.11 93.46 7,377,347 87.476 8.91%
2017-06-06 0 2.020 2.020 2.030 1.900 2.260 294,619,419 595,428,115 2.0210 81.73 81.73 82.13 76.87 91.44 7,282,001 81.767 -10.22%
2017-06-05 0 2.250 2.240 2.270 2.210 2.270 26,870,000 60,152,680 2.2387 91.03 90.63 91.84 89.41 91.84 664,136 90.573 0.45%
2017-06-02 0 2.240 2.240 2.250 2.240 2.290 29,237,222 66,000,279 2.2574 90.63 90.63 91.03 90.63 92.65 722,646 91.331 0.00%
2017-06-01 0 2.240 2.240 2.250 2.200 2.270 45,545,707 101,713,499 2.2332 90.63 90.63 91.03 89.01 91.84 1,125,737 90.353 2.38%
2017-05-31 0 2.220 2.230 2.240 2.200 2.310 69,547,708 155,609,286 2.2374 88.52 88.92 89.32 87.73 92.11 1,744,126 89.219 -2.63%
2017-05-29 0 2.280 2.280 2.290 2.280 2.330 30,715,500 70,571,745 2.2976 90.92 90.92 91.31 90.92 92.91 770,287 91.617 -1.72%
2017-05-26 0 2.320 2.310 2.330 2.170 2.370 103,151,930 235,745,331 2.2854 92.51 92.11 92.91 86.53 94.50 2,586,857 91.132 1.31%
2017-05-25 0 2.290 2.290 2.300 2.270 2.480 114,514,000 267,029,630 2.3319 91.31 91.31 91.71 90.52 98.89 2,871,796 92.983 -6.91%
2017-05-24 0 2.460 2.440 2.460 2.320 2.490 118,154,421 288,298,660 2.4400 98.09 97.30 98.09 92.51 99.29 2,963,091 97.297 3.36%
2017-05-23 0 2.380 2.370 2.380 2.120 2.640 401,440,000 946,066,760 2.3567 94.90 94.50 94.90 84.54 105.3 10,067,361 93.974 -9.51%
2017-05-22 0 2.630 2.620 2.640 2.600 2.670 26,095,000 68,952,111 2.6423 104.9 104.5 105.3 103.7 106.5 654,414 105.36 1.15%
2017-05-19 0 2.600 2.600 2.610 2.590 2.670 42,028,000 110,140,810 2.6207 103.7 103.7 104.1 103.3 106.5 1,053,983 104.50 -0.76%
2017-05-18 0 2.620 2.610 2.620 2.600 2.740 58,031,038 154,040,948 2.6545 104.5 104.1 104.5 103.7 109.3 1,455,309 105.85 -4.73%
2017-05-17 0 2.750 2.740 2.750 2.720 2.790 45,160,001 124,548,302 2.7579 109.7 109.3 109.7 108.5 111.3 1,132,528 109.97 0.73%
2017-05-16 0 2.730 2.730 2.740 2.680 2.770 79,890,000 218,397,820 2.7337 108.9 108.9 109.3 106.9 110.5 2,003,491 109.01 2.25%
2017-05-15 0 2.670 2.660 2.670 2.600 2.770 123,651,000 327,886,250 2.6517 106.5 106.1 106.5 103.7 110.5 3,100,935 105.74 -1.11%
2017-05-12 0 2.700 2.690 2.700 2.690 2.830 127,206,000 349,151,360 2.7448 107.7 107.3 107.7 107.3 112.8 3,190,088 109.45 -4.59%
2017-05-11 0 2.830 2.810 2.830 2.800 2.920 676,722,442 1,928,278,838 2.8494 112.8 112.0 112.8 111.7 116.4 16,970,928 113.62 -8.12%
2017-05-10 0 3.080 3.080 3.090 3.000 3.120 48,644,000 149,507,840 3.0735 122.8 122.8 123.2 119.6 124.4 1,219,900 122.56 3.01%
2017-05-09 0 2.990 2.980 2.990 2.980 3.050 41,970,000 125,985,550 3.0018 119.2 118.8 119.2 118.8 121.6 1,052,529 119.70 -0.66%
2017-05-08 0 3.010 3.000 3.010 2.900 3.050 76,428,000 227,502,970 2.9767 120.0 119.6 120.0 115.6 121.6 1,916,671 118.70 3.79%
2017-05-05 0 2.900 2.890 2.900 2.850 2.940 28,828,980 83,203,032 2.8861 115.6 115.2 115.6 113.6 117.2 722,977 115.08 -1.02%
2017-05-04 0 2.930 2.930 2.940 2.900 3.020 36,088,400 106,297,868 2.9455 116.8 116.8 117.2 115.6 120.4 905,029 117.45 -2.98%
2017-05-02 0 3.020 3.020 3.030 3.010 3.120 52,021,700 159,202,552 3.0603 120.4 120.4 120.8 120.0 124.4 1,304,607 122.03 -1.31%
2017-04-28 0 3.060 3.050 3.060 2.990 3.070 44,890,715 136,521,916 3.0412 122.0 121.6 122.0 119.2 122.4 1,125,775 121.27 2.00%
2017-04-27 0 3.000 3.000 3.010 2.950 3.080 79,341,200 240,239,895 3.0279 119.6 119.6 120.0 117.6 122.8 1,989,728 120.74 1.35%
2017-04-26 0 2.960 2.940 2.960 2.920 3.020 65,627,100 194,500,482 2.9637 118.0 117.2 118.0 116.4 120.4 1,645,804 118.18 1.72%
2017-04-25 0 2.910 2.910 2.920 2.720 2.920 94,684,000 268,305,160 2.8337 116.0 116.0 116.4 108.5 116.4 2,374,497 112.99 6.20%
2017-04-24 0 2.740 2.720 2.740 2.670 2.760 26,406,000 71,617,580 2.7122 109.3 108.5 109.3 106.5 110.1 662,213 108.15 0.00%
2017-04-21 0 2.740 2.740 2.750 2.640 2.780 69,150,120 188,940,702 2.7323 109.3 109.3 109.7 105.3 110.9 1,734,155 108.95 3.79%
2017-04-20 0 2.640 2.630 2.640 2.590 2.660 28,864,550 75,815,040 2.6266 105.3 104.9 105.3 103.3 106.1 723,869 104.74 1.15%
2017-04-19 0 2.610 2.600 2.610 2.520 2.620 23,525,000 60,389,300 2.5670 104.1 103.7 104.1 100.5 104.5 589,963 102.36 1.95%
2017-04-18 0 2.560 2.550 2.580 2.560 2.620 13,840,512 35,772,100 2.5846 102.1 101.7 102.9 102.1 104.5 347,094 103.06 -2.29%
2017-04-13 0 2.620 2.610 2.620 2.600 2.680 22,460,000 58,976,800 2.6259 104.5 104.1 104.5 103.7 106.9 563,255 104.71 -1.50%
2017-04-12 0 2.660 2.650 2.670 2.620 2.680 21,430,000 56,487,500 2.6359 106.1 105.7 106.5 104.5 106.9 537,424 105.11 -0.75%
2017-04-11 0 2.680 2.670 2.680 2.650 2.710 31,281,712 83,453,248 2.6678 106.9 106.5 106.9 105.7 108.1 784,487 106.38 -0.74%
2017-04-10 0 2.700 2.690 2.700 2.680 2.750 30,374,316 82,652,952 2.7211 107.7 107.3 107.7 106.9 109.7 761,731 108.51 0.00%
2017-04-07 0 2.700 2.700 2.710 2.680 2.740 26,490,000 71,626,200 2.7039 107.7 107.7 108.1 106.9 109.3 664,319 107.82 -0.74%
2017-04-06 0 2.720 2.710 2.720 2.700 2.750 26,928,750 73,233,090 2.7195 108.5 108.1 108.5 107.7 109.7 675,322 108.44 -0.37%
2017-04-05 0 2.730 2.710 2.730 2.700 2.750 36,852,934 100,452,219 2.7258 108.9 108.1 108.9 107.7 109.7 924,202 108.69 1.49%
2017-04-03 0 2.690 2.690 2.700 2.690 2.760 14,560,000 39,511,800 2.7137 107.3 107.3 107.7 107.3 110.1 365,137 108.21 -1.82%
2017-03-31 0 2.740 2.740 2.750 2.670 2.790 38,622,000 106,187,206 2.7494 109.3 109.3 109.7 106.5 111.3 968,567 109.63 2.24%
2017-03-30 0 2.680 2.670 2.690 2.630 2.700 12,280,000 32,798,250 2.6709 106.9 106.5 107.3 104.9 107.7 307,959 106.50 0.75%
2017-03-29 0 2.660 2.660 2.670 2.630 2.740 44,306,500 118,861,270 2.6827 106.1 106.1 106.5 104.9 109.3 1,111,124 106.97 1.92%
2017-03-28 0 2.610 2.610 2.620 2.610 2.700 33,754,100 89,069,376 2.6388 104.1 104.1 104.5 104.1 107.7 846,489 105.22 -1.88%
2017-03-27 0 2.660 2.650 2.670 2.650 2.800 50,314,550 136,320,965 2.7094 106.1 105.7 106.5 105.7 111.7 1,261,794 108.04 -5.00%
2017-03-24 0 2.800 2.780 2.790 2.720 2.820 78,715,000 218,704,350 2.7784 111.7 110.9 111.3 108.5 112.4 1,974,024 110.79 0.72%
2017-03-23 0 2.780 2.770 2.780 2.610 2.780 93,864,612 252,437,023 2.6894 110.9 110.5 110.9 104.1 110.9 2,353,948 107.24 5.70%
2017-03-22 0 2.630 2.620 2.630 2.430 2.630 70,451,975 180,942,749 2.5683 104.9 104.5 104.9 96.90 104.9 1,766,803 102.41 4.78%
2017-03-21 0 2.510 2.500 2.510 2.480 2.650 68,463,000 173,113,510 2.5286 100.1 99.69 100.1 98.89 105.7 1,716,923 100.83 -3.09%
2017-03-20 0 2.590 2.580 2.590 2.480 2.630 45,591,300 117,583,876 2.5791 103.3 102.9 103.3 98.89 104.9 1,143,344 102.84 2.37%
2017-03-17 0 2.530 2.510 2.540 2.500 2.550 24,833,154 62,513,879 2.5174 100.9 100.1 101.3 99.69 101.7 622,769 100.38 0.00%
2017-03-16 0 2.530 2.510 2.530 2.460 2.540 32,118,254 80,657,325 2.5113 100.9 100.1 100.9 98.09 101.3 805,465 100.14 1.20%
2017-03-15 0 2.500 2.480 2.500 2.450 2.530 33,306,300 83,240,238 2.4992 99.69 98.89 99.69 97.69 100.9 835,259 99.658 1.63%
2017-03-14 0 2.460 2.450 2.460 2.440 2.580 51,228,500 126,853,612 2.4762 98.09 97.69 98.09 97.30 102.9 1,284,715 98.741 -4.65%
2017-03-13 0 2.580 2.560 2.580 2.550 2.660 81,893,421 213,242,991 2.6039 102.9 102.1 102.9 101.7 106.1 2,053,733 103.83 0.00%
2017-03-10 0 2.580 2.570 2.580 2.540 2.580 21,444,400 54,968,244 2.5633 102.9 102.5 102.9 101.3 102.9 537,785 102.21 0.78%
2017-03-09 0 2.560 2.550 2.560 2.530 2.570 18,119,000 46,234,810 2.5517 102.1 101.7 102.1 100.9 102.5 454,390 101.75 0.00%
2017-03-08 0 2.560 2.540 2.560 2.510 2.570 30,503,506 77,687,773 2.5468 102.1 101.3 102.1 100.1 102.5 764,971 101.56 -0.39%
2017-03-07 0 2.570 2.560 2.570 2.560 2.600 18,898,595 48,649,540 2.5742 102.5 102.1 102.5 102.1 103.7 473,941 102.65 -0.39%
2017-03-06 0 2.580 2.570 2.580 2.530 2.600 26,342,000 67,917,280 2.5783 102.9 102.5 102.9 100.9 103.7 660,608 102.81 0.00%
2017-03-03 0 2.580 2.570 2.580 2.540 2.580 13,276,249 34,146,322 2.5720 102.9 102.5 102.9 101.3 102.9 332,943 102.56 0.00%
2017-03-02 0 2.580 2.560 2.580 2.550 2.670 33,426,801 86,309,536 2.5820 102.9 102.1 102.9 101.7 106.5 838,281 102.96 -1.90%
2017-03-01 0 2.630 2.620 2.630 2.600 2.630 8,441,801 22,124,868 2.6209 104.9 104.5 104.9 103.7 104.9 211,705 104.51 0.77%
2017-02-28 0 2.610 2.590 2.610 2.560 2.650 34,862,089 90,939,272 2.6085 104.1 103.3 104.1 102.1 105.7 874,276 104.02 0.38%
2017-02-27 0 2.600 2.590 2.600 2.540 2.620 25,419,627 65,906,668 2.5927 103.7 103.3 103.7 101.3 104.5 637,477 103.39 1.17%
2017-02-24 0 2.570 2.560 2.570 2.510 2.660 57,469,203 147,201,384 2.5614 102.5 102.1 102.5 100.1 106.1 1,441,220 102.14 -2.65%
2017-02-23 0 2.640 2.640 2.650 2.630 2.790 45,569,491 122,818,096 2.6952 105.3 105.3 105.7 104.9 111.3 1,142,797 107.47 -4.35%
2017-02-22 0 2.760 2.750 2.760 2.590 2.760 64,885,307 174,507,692 2.6895 110.1 109.7 110.1 103.3 110.1 1,627,202 107.24 6.15%
2017-02-21 0 2.600 2.600 2.610 2.580 2.640 23,950,000 62,782,700 2.6214 103.7 103.7 104.1 102.9 105.3 600,621 104.53 -0.76%
2017-02-20 0 2.620 2.610 2.620 2.580 2.650 22,993,409 60,063,194 2.6122 104.5 104.1 104.5 102.9 105.7 576,632 104.16 0.38%
2017-02-17 0 2.610 2.610 2.620 2.600 2.700 31,010,000 81,831,150 2.6389 104.1 104.1 104.5 103.7 107.7 777,673 105.23 -2.61%
2017-02-16 0 2.680 2.670 2.680 2.560 2.680 56,348,850 147,997,996 2.6265 106.9 106.5 106.9 102.1 106.9 1,413,123 104.73 3.88%
2017-02-15 0 2.580 2.580 2.590 2.530 2.680 84,902,620 218,695,954 2.5758 102.9 102.9 103.3 100.9 106.9 2,129,198 102.71 8.40%
2017-02-14 0 2.380 2.370 2.380 2.360 2.410 15,010,000 35,800,950 2.3851 94.90 94.50 94.90 94.11 96.10 376,423 95.108 -0.42%
2017-02-13 0 2.390 2.370 2.390 2.280 2.390 25,012,416 59,170,446 2.3656 95.30 94.50 95.30 90.92 95.30 627,264 94.331 4.37%
2017-02-10 0 2.290 2.290 2.300 2.280 2.370 17,110,000 39,603,900 2.3147 91.31 91.31 91.71 90.92 94.50 429,087 92.298 -2.14%
2017-02-09 0 2.340 2.320 2.340 2.320 2.390 28,235,917 66,427,319 2.3526 93.31 92.51 93.31 92.51 95.30 708,104 93.810 -0.85%
2017-02-08 0 2.360 2.350 2.360 2.280 2.380 30,992,000 72,790,520 2.3487 94.11 93.71 94.11 90.92 94.90 777,221 93.655 2.16%
2017-02-07 0 2.310 2.300 2.310 2.260 2.320 30,917,866 70,985,634 2.2959 92.11 91.71 92.11 90.12 92.51 775,362 91.552 1.32%
2017-02-06 0 2.280 2.270 2.280 2.140 2.280 33,483,900 74,814,077 2.2343 90.92 90.52 90.92 85.33 90.92 839,713 89.095 5.56%
2017-02-03 0 2.160 2.150 2.160 2.100 2.160 8,657,800 18,407,624 2.1261 86.13 85.73 86.13 83.74 86.13 217,121 84.780 1.41%
2017-02-02 0 2.130 2.120 2.130 2.120 2.170 8,704,798 18,590,931 2.1357 84.93 84.54 84.93 84.54 86.53 218,300 85.162 -0.93%
2017-02-01 0 2.150 2.140 2.150 2.130 2.180 8,249,006 17,737,550 2.1503 85.73 85.33 85.73 84.93 86.93 206,870 85.743 -1.38%
2017-01-27 0 2.180 2.160 2.180 2.140 2.180 2,530,000 5,465,100 2.1601 86.93 86.13 86.93 85.33 86.93 63,448 86.136 0.00%
2017-01-26 0 2.180 2.180 2.190 2.150 2.190 10,800,000 23,511,650 2.1770 86.93 86.93 87.33 85.73 87.33 270,844 86.809 0.93%
2017-01-25 0 2.160 2.150 2.160 2.130 2.180 8,360,416 17,952,941 2.1474 86.13 85.73 86.13 84.93 86.93 209,664 85.627 0.93%
2017-01-24 0 2.140 2.130 2.140 2.060 2.140 19,860,000 41,566,550 2.0930 85.33 84.93 85.33 82.14 85.33 498,052 83.458 1.90%
2017-01-23 0 2.100 2.080 2.090 2.070 2.110 13,479,263 28,128,341 2.0868 83.74 82.94 83.34 82.54 84.14 338,035 83.211 0.96%
2017-01-20 0 2.080 2.080 2.090 2.060 2.100 26,547,171 55,221,692 2.0801 82.94 82.94 83.34 82.14 83.74 665,753 82.946 0.48%
2017-01-19 0 2.070 2.060 2.070 2.050 2.080 14,737,108 30,444,407 2.0658 82.54 82.14 82.54 81.74 82.94 369,579 82.376 -0.48%
2017-01-18 0 2.080 2.070 2.080 2.040 2.090 17,210,000 35,526,784 2.0643 82.94 82.54 82.94 81.35 83.34 431,594 82.315 1.96%
2017-01-17 0 2.040 2.040 2.050 2.030 2.060 22,740,846 46,368,892 2.0390 81.35 81.35 81.74 80.95 82.14 570,298 81.306 -0.49%
2017-01-16 0 2.050 2.040 2.050 2.030 2.070 6,790,419 13,884,138 2.0447 81.74 81.35 81.74 80.95 82.54 170,291 81.532 -0.49%
2017-01-13 0 2.060 2.040 2.050 2.030 2.090 12,310,000 25,332,100 2.0578 82.14 81.35 81.74 80.95 83.34 308,712 82.057 0.00%
2017-01-12 0 2.060 2.050 2.060 2.040 2.080 8,060,000 16,603,700 2.0600 82.14 81.74 82.14 81.35 82.94 202,130 82.144 -0.48%
2017-01-11 0 2.070 2.060 2.080 2.060 2.100 17,634,909 36,602,915 2.0756 82.54 82.14 82.94 82.14 83.74 442,250 82.765 0.00%
2017-01-10 0 2.070 2.060 2.070 2.030 2.080 28,710,000 58,954,870 2.0535 82.54 82.14 82.54 80.95 82.94 719,993 81.883 1.47%
2017-01-09 0 2.040 2.030 2.040 2.020 2.130 49,084,797 101,515,442 2.0682 81.35 80.95 81.35 80.55 84.93 1,230,955 82.469 -3.77%
2017-01-06 0 2.120 2.110 2.120 2.100 2.160 23,153,756 49,254,874 2.1273 84.54 84.14 84.54 83.74 86.13 580,653 84.827 -0.93%
2017-01-05 0 2.140 2.130 2.140 2.040 2.150 26,937,800 56,949,968 2.1141 85.33 84.93 85.33 81.35 85.73 675,549 84.302 4.39%
2017-01-04 0 2.050 2.040 2.050 2.000 2.060 19,650,000 39,896,550 2.0304 81.74 81.35 81.74 79.75 82.14 492,785 80.961 0.49%
2017-01-03 0 2.040 2.030 2.050 2.000 2.070 11,038,145 22,508,085 2.0391 81.35 80.95 81.74 79.75 82.54 276,816 81.311 2.00%
2016-12-30 0 2.000 2.000 2.010 1.990 2.010 15,269,000 30,562,640 2.0016 79.75 79.75 80.15 79.35 80.15 382,918 79.815 -0.50%
2016-12-29 0 2.010 2.000 2.010 1.950 2.030 13,570,000 27,203,544 2.0047 80.15 79.75 80.15 77.76 80.95 340,310 79.938 2.03%
2016-12-28 0 1.970 1.950 1.970 1.940 1.970 15,300,000 29,926,100 1.9560 78.55 77.76 78.55 77.36 78.55 383,695 77.994 1.03%
2016-12-23 0 1.950 1.950 1.970 1.950 1.980 8,100,000 15,905,300 1.9636 77.76 77.76 78.55 77.76 78.95 203,133 78.300 -0.51%
2016-12-22 0 1.960 1.950 1.960 1.930 1.970 8,960,000 17,493,060 1.9524 78.16 77.76 78.16 76.96 78.55 224,700 77.851 0.51%
2016-12-21 0 1.950 1.950 1.960 1.930 1.970 8,150,608 15,908,055 1.9518 77.76 77.76 78.16 76.96 78.55 204,402 77.827 0.00%
2016-12-20 0 1.950 1.950 1.960 1.920 1.980 20,190,076 39,481,638 1.9555 77.76 77.76 78.16 76.56 78.95 506,329 77.976 -1.02%
2016-12-19 0 1.970 1.960 1.970 1.940 1.980 17,960,000 35,239,750 1.9621 78.55 78.16 78.55 77.36 78.95 450,403 78.240 0.51%
2016-12-16 0 1.960 1.950 1.960 1.890 1.960 23,989,000 46,624,960 1.9436 78.16 77.76 78.16 75.36 78.16 601,599 77.502 3.70%
2016-12-15 0 1.890 1.890 1.910 1.830 1.910 24,004,000 45,139,490 1.8805 75.36 75.36 76.16 72.97 76.16 601,975 74.986 -0.53%
2016-12-14 0 1.900 1.900 1.910 1.890 1.990 24,803,500 48,215,845 1.9439 75.76 75.76 76.16 75.36 79.35 622,025 77.514 -1.04%
2016-12-13 0 1.920 1.920 1.930 1.870 1.930 40,850,000 77,966,480 1.9086 76.56 76.56 76.96 74.57 76.96 1,024,441 76.106 0.52%
2016-12-12 0 1.910 1.900 1.910 1.890 2.070 95,021,000 185,002,370 1.9470 76.16 75.76 76.16 75.36 82.54 2,382,948 77.636 -7.73%
2016-12-09 0 2.070 2.060 2.070 2.060 2.150 30,561,669 63,797,028 2.0875 82.54 82.14 82.54 82.14 85.73 766,429 83.239 -3.72%
2016-12-08 0 2.150 2.140 2.150 2.120 2.240 17,507,275 37,935,293 2.1668 85.73 85.33 85.73 84.54 89.32 439,050 86.403 -3.15%
2016-12-07 0 2.220 2.210 2.220 2.150 2.250 27,888,544 61,512,415 2.2057 88.52 88.12 88.52 85.73 89.72 699,392 87.951 0.00%
2016-12-06 0 2.220 2.210 2.220 2.190 2.260 19,826,000 43,814,460 2.2099 88.52 88.12 88.52 87.33 90.12 497,199 88.123 -0.89%
2016-12-05 0 2.240 2.230 2.240 2.210 2.310 34,700,000 78,378,050 2.2587 89.32 88.92 89.32 88.12 92.11 870,211 90.068 -0.44%
2016-12-02 0 2.250 2.240 2.250 2.240 2.310 24,110,000 54,748,650 2.2708 89.72 89.32 89.72 89.32 92.11 604,634 90.548 -1.75%
2016-12-01 0 2.290 2.290 2.300 2.270 2.360 20,188,610 46,782,797 2.3173 91.31 91.31 91.71 90.52 94.11 506,292 92.403 0.44%
2016-11-30 0 2.280 2.260 2.280 2.250 2.340 19,504,500 44,555,205 2.2844 90.92 90.12 90.92 89.72 93.31 489,136 91.090 -0.44%
2016-11-29 0 2.290 2.280 2.290 2.280 2.450 47,375,822 112,608,231 2.3769 91.31 90.92 91.31 90.92 97.69 1,188,097 94.780 -2.14%
2016-11-28 0 2.340 2.330 2.340 2.160 2.350 68,286,000 155,132,705 2.2718 93.31 92.91 93.31 86.13 93.71 1,712,485 90.589 9.35%
2016-11-25 0 2.140 2.140 2.150 2.100 2.170 19,470,000 41,683,500 2.1409 85.33 85.33 85.73 83.74 86.53 488,271 85.370 1.90%
2016-11-24 0 2.100 2.090 2.110 2.080 2.110 12,800,000 26,878,000 2.0998 83.74 83.34 84.14 82.94 84.14 321,000 83.732 0.00%
2016-11-23 0 2.100 2.090 2.100 2.090 2.120 14,949,950 31,439,045 2.1030 83.74 83.34 83.74 83.34 84.54 374,917 83.856 0.48%
2016-11-22 0 2.090 2.080 2.090 2.070 2.100 14,773,000 30,901,580 2.0918 83.34 82.94 83.34 82.54 83.74 370,479 83.410 0.97%
2016-11-21 0 2.070 2.060 2.070 2.060 2.120 16,712,500 34,879,350 2.0870 82.54 82.14 82.54 82.14 84.54 419,118 83.221 -1.43%
2016-11-18 0 2.100 2.090 2.100 2.060 2.130 11,670,000 24,429,200 2.0933 83.74 83.34 83.74 82.14 84.93 292,662 83.472 0.00%
2016-11-17 0 2.100 2.100 2.110 2.090 2.140 10,960,000 23,138,730 2.1112 83.74 83.74 84.14 83.34 85.33 274,856 84.185 -1.87%
2016-11-16 0 2.140 2.130 2.150 2.120 2.180 16,588,500 35,639,640 2.1485 85.33 84.93 85.73 84.54 86.93 416,008 85.670 1.42%
2016-11-15 0 2.110 2.090 2.110 2.050 2.110 16,214,756 33,728,927 2.0801 84.14 83.34 84.14 81.74 84.14 406,636 82.946 0.00%
2016-11-14 0 2.110 2.110 2.120 2.100 2.170 20,379,000 43,188,390 2.1193 84.14 84.14 84.54 83.74 86.53 511,067 84.506 -2.76%
2016-11-11 0 2.170 2.160 2.170 2.110 2.170 35,913,000 76,962,390 2.1430 86.53 86.13 86.53 84.14 86.53 900,631 85.454 -0.91%
2016-11-10 0 2.190 2.180 2.200 2.090 2.210 51,520,000 111,577,550 2.1657 87.33 86.93 87.73 83.34 88.12 1,292,025 86.359 6.31%
2016-11-09 0 2.060 2.050 2.060 1.930 2.110 56,644,170 113,238,721 1.9991 82.14 81.74 82.14 76.96 84.14 1,420,529 79.716 -1.44%
2016-11-08 0 2.090 2.080 2.100 2.080 2.120 14,490,000 30,458,400 2.1020 83.34 82.94 83.74 82.94 84.54 363,382 83.819 0.00%
2016-11-07 0 2.090 2.080 2.090 2.050 2.100 11,260,217 23,452,573 2.0828 83.34 82.94 83.34 81.74 83.74 282,385 83.052 0.97%
2016-11-04 0 2.070 2.060 2.070 2.040 2.150 42,100,724 88,259,291 2.0964 82.54 82.14 82.54 81.35 85.73 1,055,807 83.594 -2.82%
2016-11-03 0 2.130 2.120 2.130 2.050 2.150 61,876,000 130,229,085 2.1047 84.93 84.54 84.93 81.74 85.73 1,551,734 83.925 3.40%
2016-11-02 0 2.060 2.040 2.060 2.020 2.060 29,500,000 60,376,050 2.0466 82.14 81.35 82.14 80.55 82.14 739,805 81.611 0.00%
2016-11-01 0 2.060 2.040 2.060 2.020 2.080 21,219,631 43,537,919 2.0518 82.14 81.35 82.14 80.55 82.94 532,148 81.815 0.49%
2016-10-31 0 2.050 2.050 2.060 1.990 2.070 28,434,944 58,037,053 2.0410 81.74 81.74 82.14 79.35 82.54 713,095 81.388 3.02%
2016-10-28 0 1.990 1.990 2.000 1.990 2.050 14,511,000 29,141,320 2.0082 79.35 79.35 79.75 79.35 81.74 363,909 80.079 -1.49%
2016-10-27 0 2.020 2.020 2.030 1.970 2.070 73,906,000 149,366,680 2.0210 80.55 80.55 80.95 78.55 82.54 1,853,424 80.590 2.02%
2016-10-26 0 1.980 1.970 1.980 1.950 2.000 38,861,700 76,879,733 1.9783 78.95 78.55 78.95 77.76 79.75 974,578 78.885 1.02%
2016-10-25 0 1.960 1.950 1.960 1.900 1.980 53,240,000 103,506,100 1.9441 78.16 77.76 78.16 75.76 78.95 1,335,159 77.523 4.81%
2016-10-24 0 1.870 1.860 1.870 1.850 1.880 17,060,000 31,782,750 1.8630 74.57 74.17 74.57 73.77 74.97 427,833 74.288 0.54%
2016-10-20 0 1.860 1.850 1.860 1.840 1.900 13,724,900 25,616,516 1.8664 74.17 73.77 74.17 73.37 75.76 344,195 74.424 0.00%
2016-10-19 0 1.860 1.860 1.880 1.850 1.880 16,710,000 31,156,350 1.8645 74.17 74.17 74.97 73.77 74.97 419,055 74.349 0.54%
2016-10-18 0 1.850 1.850 1.870 1.820 1.880 12,660,000 23,552,150 1.8604 73.77 73.77 74.57 72.57 74.97 317,489 74.183 1.65%
2016-10-17 0 1.820 1.810 1.840 1.810 1.880 24,130,000 44,321,800 1.8368 72.57 72.17 73.37 72.17 74.97 605,135 73.243 -2.67%
2016-10-14 0 1.870 1.860 1.870 1.850 1.900 19,670,000 36,915,300 1.8767 74.57 74.17 74.57 73.77 75.76 493,287 74.835 0.54%
2016-10-13 0 1.860 1.850 1.860 1.850 1.890 20,280,000 37,807,400 1.8643 74.17 73.77 74.17 73.77 75.36 508,584 74.339 0.00%
2016-10-12 0 1.860 1.860 1.870 1.850 1.890 9,341,600 17,457,444 1.8688 74.17 74.17 74.57 73.77 75.36 234,270 74.519 -1.59%
2016-10-11 0 1.890 1.880 1.890 1.870 1.940 28,834,333 54,741,959 1.8985 75.36 74.97 75.36 74.57 77.36 723,111 75.703 -1.56%
2016-10-07 0 1.920 1.920 1.930 1.910 1.950 7,235,235 13,918,003 1.9236 76.56 76.56 76.96 76.16 77.76 181,446 76.706 -1.54%
2016-10-06 0 1.950 1.940 1.950 1.930 1.950 5,580,000 10,835,200 1.9418 77.76 77.36 77.76 76.96 77.76 139,936 77.430 1.04%
2016-10-05 0 1.930 1.930 1.940 1.920 1.950 7,992,000 15,506,380 1.9402 76.96 76.96 77.36 76.56 77.76 200,424 77.368 -0.52%
2016-10-04 0 1.940 1.930 1.940 1.890 1.950 32,220,000 62,342,700 1.9349 77.36 76.96 77.36 75.36 77.76 808,017 77.155 2.11%
2016-10-03 0 1.900 1.900 1.910 1.900 1.920 7,848,900 15,000,253 1.9111 75.76 75.76 76.16 75.76 76.56 196,836 76.207 0.53%
2016-09-30 0 1.890 1.870 1.890 1.870 1.950 24,050,000 45,818,700 1.9051 75.36 74.57 75.36 74.57 77.76 603,129 75.968 -2.58%
2016-09-29 0 1.940 1.930 1.940 1.870 1.950 29,194,280 56,007,189 1.9184 77.36 76.96 77.36 74.57 77.76 732,138 76.498 4.30%
2016-09-28 0 1.860 1.850 1.870 1.840 1.880 7,153,718 13,315,044 1.8613 74.17 73.77 74.57 73.37 74.97 179,402 74.219 -0.53%
2016-09-27 0 1.870 1.870 1.880 1.780 1.880 30,332,670 55,459,375 1.8284 74.57 74.57 74.97 70.98 74.97 760,686 72.907 5.06%
2016-09-26 0 1.780 1.770 1.780 1.760 1.840 23,256,000 41,681,590 1.7923 70.98 70.58 70.98 70.18 73.37 583,217 71.468 -2.73%
2016-09-23 0 1.830 1.820 1.830 1.820 1.890 10,920,000 20,178,100 1.8478 72.97 72.57 72.97 72.57 75.36 273,853 73.682 -2.14%
2016-09-22 0 1.870 1.860 1.880 1.840 1.910 15,032,000 28,158,800 1.8733 74.57 74.17 74.97 73.37 76.16 376,974 74.697 -0.53%
2016-09-21 0 1.880 1.870 1.890 1.870 1.920 16,214,000 30,571,720 1.8855 74.97 74.57 75.36 74.57 76.56 406,617 75.186 -1.57%
2016-09-20 0 1.910 1.900 1.910 1.890 1.930 19,235,000 36,702,532 1.9081 76.16 75.76 76.16 75.36 76.96 482,378 76.087 0.53%
2016-09-19 0 1.900 1.880 1.900 1.840 1.970 80,246,853 154,163,836 1.9211 75.76 74.97 75.76 73.37 78.55 2,012,440 76.605 2.15%
2016-09-15 0 1.860 1.850 1.860 1.700 1.860 109,616,700 198,906,974 1.8146 74.17 73.77 74.17 67.79 74.17 2,748,981 72.357 8.77%
2016-09-14 0 1.710 1.700 1.710 1.640 1.710 14,470,000 24,339,950 1.6821 68.19 67.79 68.19 65.40 68.19 362,880 67.074 3.01%
2016-09-13 0 1.660 1.650 1.670 1.640 1.680 17,660,000 29,336,300 1.6612 66.19 65.79 66.59 65.40 66.99 442,880 66.240 1.22%
2016-09-12 0 1.640 1.630 1.640 1.630 1.670 15,210,000 25,121,050 1.6516 65.40 65.00 65.40 65.00 66.59 381,438 65.859 -3.53%
2016-09-09 0 1.700 1.690 1.700 1.680 1.730 28,710,000 49,038,300 1.7081 67.79 67.39 67.79 66.99 68.98 719,993 68.109 0.00%
2016-09-08 0 1.700 1.690 1.700 1.660 1.710 21,878,255 37,110,305 1.6962 67.79 67.39 67.79 66.19 68.19 548,666 67.637 2.41%
2016-09-07 0 1.680 1.670 1.680 1.650 1.680 14,810,271 24,745,552 1.6708 66.19 65.80 66.19 65.01 66.19 375,889 65.832 0.60%
2016-09-06 0 1.670 1.660 1.670 1.650 1.670 13,540,000 22,488,600 1.6609 65.80 65.41 65.80 65.01 65.80 343,649 65.441 1.21%
2016-09-05 0 1.650 1.650 1.670 1.640 1.680 8,429,500 14,003,790 1.6613 65.01 65.01 65.80 64.62 66.19 213,943 65.456 -1.20%
2016-09-02 0 1.670 1.660 1.670 1.650 1.670 13,980,000 23,251,900 1.6632 65.80 65.41 65.80 65.01 65.80 354,816 65.532 0.00%
2016-09-01 0 1.670 1.660 1.670 1.640 1.680 27,721,453 45,967,253 1.6582 65.80 65.41 65.80 64.62 66.19 703,578 65.334 3.09%
2016-08-31 0 1.620 1.610 1.620 1.600 1.620 10,502,472 16,927,981 1.6118 63.83 63.44 63.83 63.04 63.83 266,556 63.506 0.00%
2016-08-30 0 1.620 1.600 1.620 1.580 1.620 11,280,000 18,052,500 1.6004 63.83 63.04 63.83 62.25 63.83 286,289 63.057 1.89%
2016-08-29 0 1.590 1.580 1.590 1.570 1.590 7,586,745 11,989,654 1.5803 62.65 62.25 62.65 61.86 62.65 192,554 62.267 0.63%
2016-08-26 0 1.580 1.570 1.590 1.540 1.590 30,190,000 47,440,032 1.5714 62.25 61.86 62.65 60.68 62.65 766,230 61.914 1.28%
2016-08-25 0 1.560 1.560 1.570 1.560 1.610 22,499,216 35,447,692 1.5755 61.47 61.47 61.86 61.47 63.44 571,036 62.076 -3.11%
2016-08-24 0 1.610 1.600 1.610 1.600 1.650 12,570,544 20,236,320 1.6098 63.44 63.04 63.44 63.04 65.01 319,044 63.428 -1.23%
2016-08-23 0 1.630 1.620 1.630 1.620 1.640 7,090,000 11,547,300 1.6287 64.22 63.83 64.22 63.83 64.62 179,946 64.171 0.62%
2016-08-22 0 1.620 1.620 1.630 1.610 1.650 11,020,000 17,882,050 1.6227 63.83 63.83 64.22 63.44 65.01 279,691 63.935 -0.61%
2016-08-19 0 1.630 1.630 1.640 1.610 1.660 16,310,000 26,629,020 1.6327 64.22 64.22 64.62 63.44 65.41 413,952 64.329 -0.61%
2016-08-18 0 1.640 1.640 1.650 1.600 1.650 25,380,000 41,348,650 1.6292 64.62 64.62 65.01 63.04 65.01 644,151 64.191 2.50%
2016-08-17 0 1.600 1.590 1.600 1.590 1.670 49,635,600 80,344,672 1.6187 63.04 62.65 63.04 62.65 65.80 1,259,765 63.778 -1.84%
2016-08-16 0 1.630 1.630 1.640 1.590 1.730 66,516,000 107,841,410 1.6213 64.22 64.22 64.62 62.65 68.16 1,688,194 63.880 -4.68%
2016-08-15 0 1.710 1.720 1.730 1.680 1.730 29,712,000 50,821,820 1.7105 67.38 67.77 68.16 66.19 68.16 754,099 67.394 1.79%
2016-08-12 0 1.680 1.670 1.680 1.650 1.700 25,252,000 42,189,450 1.6707 66.19 65.80 66.19 65.01 66.98 640,903 65.828 0.00%
2016-08-11 0 1.680 1.660 1.680 1.630 1.700 56,540,000 94,326,275 1.6683 66.19 65.41 66.19 64.22 66.98 1,435,000 65.733 2.44%
2016-08-10 0 1.640 1.630 1.650 1.620 1.650 18,960,300 31,046,980 1.6375 64.62 64.22 65.01 63.83 65.01 481,217 64.518 0.61%
2016-08-09 0 1.630 1.620 1.640 1.610 1.650 13,335,900 21,801,090 1.6348 64.22 63.83 64.62 63.44 65.01 338,469 64.411 0.62%
2016-08-08 0 1.620 1.620 1.630 1.600 1.650 16,772,276 27,303,152 1.6279 63.83 63.83 64.22 63.04 65.01 425,685 64.139 1.25%
2016-08-05 0 1.600 1.590 1.600 1.590 1.620 10,690,800 17,145,056 1.6037 63.04 62.65 63.04 62.65 63.83 271,335 63.188 0.63%
2016-08-04 0 1.590 1.580 1.590 1.570 1.590 3,690,000 5,841,700 1.5831 62.65 62.25 62.65 61.86 62.65 93,653 62.376 0.63%
2016-08-03 0 1.580 1.570 1.590 1.560 1.590 7,889,000 12,443,220 1.5773 62.25 61.86 62.65 61.47 62.65 200,225 62.146 -0.63%
2016-08-01 0 1.590 1.580 1.590 1.580 1.590 6,900,000 10,939,650 1.5855 62.65 62.25 62.65 62.25 62.65 175,124 62.468 1.92%
2016-07-29 0 1.560 1.550 1.560 1.550 1.590 15,491,400 24,194,564 1.5618 61.47 61.07 61.47 61.07 62.65 393,176 61.536 -1.89%
2016-07-28 0 1.590 1.580 1.600 1.570 1.610 12,310,000 19,574,950 1.5902 62.65 62.25 63.04 61.86 63.44 312,431 62.654 -0.62%
2016-07-27 0 1.600 1.590 1.600 1.570 1.620 35,484,200 56,636,386 1.5961 63.04 62.65 63.04 61.86 63.83 900,599 62.887 2.56%
2016-07-26 0 1.560 1.550 1.560 1.520 1.570 11,840,000 18,382,600 1.5526 61.47 61.07 61.47 59.89 61.86 300,502 61.173 1.96%
2016-07-25 0 1.530 1.530 1.540 1.490 1.570 22,830,000 34,791,790 1.5240 60.28 60.28 60.68 58.71 61.86 579,432 60.045 -1.29%
2016-07-22 0 1.550 1.540 1.550 1.520 1.580 18,130,000 28,137,400 1.5520 61.07 60.68 61.07 59.89 62.25 460,144 61.149 1.31%
2016-07-21 0 1.530 1.520 1.530 1.450 1.530 37,630,000 56,764,600 1.5085 60.28 59.89 60.28 57.13 60.28 955,059 59.436 5.52%
2016-07-20 0 1.450 1.450 1.460 1.440 1.470 18,062,600 26,260,096 1.4538 57.13 57.13 57.53 56.74 57.92 458,434 57.282 -1.36%
2016-07-19 0 1.470 1.450 1.460 1.440 1.470 20,466,200 29,696,290 1.4510 57.92 57.13 57.53 56.74 57.92 519,438 57.170 2.08%
2016-07-18 0 1.440 1.440 1.450 1.410 1.470 12,932,856 18,688,231 1.4450 56.74 56.74 57.13 55.55 57.92 328,239 56.935 1.41%
2016-07-15 0 1.420 1.410 1.420 1.410 1.450 32,451,553 46,293,160 1.4265 55.95 55.55 55.95 55.55 57.13 823,629 56.206 -2.07%
2016-07-14 0 1.450 1.440 1.450 1.430 1.480 16,394,000 23,758,480 1.4492 57.13 56.74 57.13 56.34 58.31 416,084 57.100 -2.03%
2016-07-13 0 1.480 1.470 1.480 1.440 1.500 31,530,168 46,421,895 1.4723 58.31 57.92 58.31 56.74 59.10 800,244 58.010 0.00%
2016-07-12 0 1.480 1.470 1.480 1.470 1.500 20,399,000 30,178,420 1.4794 58.31 57.92 58.31 57.92 59.10 517,732 58.290 0.68%
2016-07-11 0 1.470 1.460 1.470 1.460 1.510 11,180,000 16,522,950 1.4779 57.92 57.53 57.92 57.53 59.50 283,751 58.230 -0.68%
2016-07-08 0 1.480 1.480 1.490 1.450 1.490 11,670,308 17,144,402 1.4691 58.31 58.31 58.71 57.13 58.71 296,196 57.882 0.00%
2016-07-07 0 1.480 1.470 1.490 1.450 1.490 23,841,500 35,042,265 1.4698 58.31 57.92 58.71 57.13 58.71 605,104 57.911 0.00%
2016-07-06 0 1.480 1.470 1.480 1.470 1.500 13,990,000 20,751,800 1.4833 58.31 57.92 58.31 57.92 59.10 355,070 58.444 -1.99%
2016-07-05 0 1.510 1.500 1.510 1.500 1.550 8,565,000 12,961,330 1.5133 59.50 59.10 59.50 59.10 61.07 217,382 59.625 -1.95%
2016-07-04 0 1.540 1.530 1.540 1.500 1.540 12,961,802 19,703,434 1.5201 60.68 60.28 60.68 59.10 60.68 328,974 59.894 1.99%
2016-06-30 0 1.510 1.510 1.520 1.500 1.540 12,740,000 19,361,800 1.5198 59.50 59.50 59.89 59.10 60.68 323,345 59.880 0.67%
2016-06-29 0 1.500 1.500 1.510 1.490 1.530 8,201,500 12,418,305 1.5142 59.10 59.10 59.50 58.71 60.28 208,156 59.659 0.67%
2016-06-28 0 1.490 1.490 1.500 1.450 1.510 13,602,000 20,275,560 1.4906 58.71 58.71 59.10 57.13 59.50 345,222 58.732 0.68%
2016-06-27 0 1.480 1.480 1.490 1.470 1.520 37,790,000 56,464,950 1.4942 58.31 58.31 58.71 57.92 59.89 959,120 58.872 -2.63%
2016-06-24 0 1.520 1.510 1.520 1.480 1.590 23,072,000 35,138,540 1.5230 59.89 59.50 59.89 58.31 62.65 585,574 60.007 -3.80%
2016-06-23 0 1.580 1.570 1.590 1.570 1.640 11,650,000 18,553,050 1.5925 62.25 61.86 62.65 61.86 64.62 295,680 62.747 -3.07%
2016-06-22 0 1.630 1.630 1.640 1.600 1.640 14,212,555 23,184,011 1.6312 64.22 64.22 64.62 63.04 64.62 360,718 64.272 0.62%
2016-06-21 0 1.620 1.610 1.620 1.560 1.630 26,855,000 43,056,000 1.6033 63.83 63.44 63.83 61.47 64.22 681,587 63.170 3.18%
2016-06-20 0 1.570 1.560 1.570 1.500 1.590 16,234,000 25,053,020 1.5432 61.86 61.47 61.86 59.10 62.65 412,023 60.805 3.97%
2016-06-17 0 1.510 1.510 1.530 1.510 1.560 10,182,300 15,528,358 1.5250 59.50 59.50 60.28 59.50 61.47 258,430 60.087 0.00%
2016-06-16 0 1.510 1.510 1.520 1.510 1.590 17,336,000 26,708,280 1.5406 59.50 59.50 59.89 59.50 62.65 439,992 60.702 -4.43%
2016-06-15 0 1.580 1.590 1.600 1.520 1.600 17,342,375 27,309,052 1.5747 62.25 62.65 63.04 59.89 63.04 440,154 62.044 2.60%
2016-06-14 0 1.540 1.530 1.550 1.460 1.550 16,470,000 24,954,150 1.5151 60.68 60.28 61.07 57.53 61.07 418,013 59.697 4.76%
2016-06-13 0 1.470 1.470 1.480 1.410 1.540 43,366,810 63,505,257 1.4644 57.92 57.92 58.31 55.55 60.68 1,100,661 57.697 -5.16%
2016-06-10 0 1.550 1.540 1.550 1.520 1.660 33,760,000 53,284,872 1.5783 61.07 60.68 61.07 59.89 65.41 856,838 62.188 -7.19%
2016-06-08 0 1.670 1.660 1.670 1.650 1.680 11,890,000 19,789,800 1.6644 65.80 65.41 65.80 65.01 66.19 301,771 65.579 0.66%
2016-06-07 0 1.680 1.670 1.680 1.660 1.690 13,460,271 22,510,652 1.6724 65.37 64.98 65.37 64.59 65.75 345,950 65.069 0.60%
2016-06-06 0 1.670 1.670 1.680 1.650 1.700 12,571,950 20,959,421 1.6672 64.98 64.98 65.37 64.20 66.14 323,118 64.866 -0.60%
2016-06-03 0 1.680 1.680 1.690 1.670 1.700 27,413,900 46,165,058 1.6840 65.37 65.37 65.75 64.98 66.14 704,579 65.521 0.60%
2016-06-02 0 1.670 1.660 1.670 1.650 1.670 6,422,000 10,644,360 1.6575 64.98 64.59 64.98 64.20 64.98 165,055 64.490 0.60%
2016-06-01 0 1.660 1.660 1.670 1.650 1.700 38,814,070 65,179,588 1.6793 64.59 64.59 64.98 64.20 66.14 997,581 65.338 0.61%
2016-05-31 0 1.650 1.640 1.650 1.620 1.650 11,070,000 18,116,500 1.6365 64.20 63.81 64.20 63.03 64.20 284,516 63.675 1.23%
2016-05-30 0 1.630 1.620 1.630 1.570 1.630 17,210,000 27,792,650 1.6149 63.42 63.03 63.42 61.09 63.42 442,323 62.833 3.82%
2016-05-27 0 1.570 1.570 1.580 1.560 1.590 9,421,530 14,868,625 1.5782 61.09 61.09 61.47 60.70 61.86 242,148 61.403 0.00%
2016-05-26 0 1.570 1.560 1.570 1.540 1.580 7,490,060 11,704,997 1.5627 61.09 60.70 61.09 59.92 61.47 192,506 60.803 1.29%
2016-05-25 0 1.550 1.550 1.560 1.550 1.570 5,630,000 8,776,800 1.5589 60.31 60.31 60.70 60.31 61.09 144,700 60.655 0.00%
2016-05-24 0 1.550 1.540 1.550 1.530 1.570 7,011,500 10,895,795 1.5540 60.31 59.92 60.31 59.53 61.09 180,206 60.463 0.65%
2016-05-23 0 1.540 1.530 1.540 1.520 1.550 3,310,000 5,076,300 1.5336 59.92 59.53 59.92 59.14 60.31 85,072 59.671 0.65%
2016-05-20 0 1.530 1.520 1.530 1.510 1.540 4,310,000 6,574,800 1.5255 59.53 59.14 59.53 58.75 59.92 110,774 59.353 0.66%
2016-05-19 0 1.520 1.510 1.520 1.510 1.550 11,770,000 17,892,970 1.5202 59.14 58.75 59.14 58.75 60.31 302,507 59.149 -1.30%
2016-05-18 0 1.540 1.530 1.540 1.530 1.580 6,690,000 10,297,800 1.5393 59.92 59.53 59.92 59.53 61.47 171,943 59.891 -2.53%
2016-05-17 0 1.580 1.570 1.580 1.510 1.590 19,380,000 29,935,600 1.5447 61.47 61.09 61.47 58.75 61.86 498,096 60.100 4.64%
2016-05-16 0 1.510 1.500 1.520 1.500 1.540 24,530,000 37,325,000 1.5216 58.75 58.36 59.14 58.36 59.92 630,459 59.203 -1.31%
2016-05-13 0 1.530 1.520 1.530 1.520 1.590 23,190,000 35,723,690 1.5405 59.53 59.14 59.53 59.14 61.86 596,019 59.937 -3.77%
2016-05-12 0 1.590 1.580 1.590 1.580 1.610 13,020,000 20,719,200 1.5913 61.86 61.47 61.86 61.47 62.64 334,634 61.916 -1.24%
2016-05-11 0 1.610 1.600 1.610 1.600 1.610 7,980,000 12,788,500 1.6026 62.64 62.25 62.64 62.25 62.64 205,098 62.353 1.26%
2016-05-10 0 1.590 1.590 1.600 1.580 1.610 13,070,000 20,856,380 1.5957 61.86 61.86 62.25 61.47 62.64 335,919 62.088 -1.24%
2016-05-09 0 1.610 1.600 1.610 1.590 1.650 18,898,000 30,450,245 1.6113 62.64 62.25 62.64 61.86 64.20 485,708 62.693 -1.23%
2016-05-06 0 1.630 1.630 1.640 1.610 1.680 54,930,000 90,451,843 1.6467 63.42 63.42 63.81 62.64 65.37 1,411,785 64.069 1.24%
2016-05-05 0 1.610 1.610 1.620 1.560 1.620 23,664,000 37,845,168 1.5993 62.64 62.64 63.03 60.70 63.03 608,201 62.225 1.90%
2016-05-04 0 1.580 1.560 1.580 1.550 1.580 8,667,700 13,565,391 1.5651 61.47 60.70 61.47 60.31 61.47 222,773 60.893 0.00%
2016-05-03 0 1.580 1.560 1.580 1.550 1.610 8,410,000 13,305,250 1.5821 61.47 60.70 61.47 60.31 62.64 216,150 61.556 -1.25%
2016-04-29 0 1.600 1.590 1.600 1.590 1.650 15,552,000 25,182,880 1.6193 62.25 61.86 62.25 61.86 64.20 399,710 63.003 -3.03%
2016-04-28 0 1.650 1.640 1.650 1.550 1.660 33,511,492 54,292,992 1.6201 64.20 63.81 64.20 60.31 64.59 861,297 63.036 6.45%
2016-04-27 0 1.550 1.540 1.550 1.520 1.560 9,050,000 13,961,150 1.5427 60.31 59.92 60.31 59.14 60.70 232,599 60.022 1.97%
2016-04-26 0 1.520 1.520 1.540 1.520 1.540 13,546,400 20,669,050 1.5258 59.14 59.14 59.92 59.14 59.92 348,163 59.366 -1.30%
2016-04-25 0 1.540 1.530 1.540 1.520 1.550 7,400,000 11,362,500 1.5355 59.92 59.53 59.92 59.14 60.31 190,191 59.742 -0.65%
2016-04-22 0 1.550 1.550 1.560 1.530 1.560 10,940,000 16,929,450 1.5475 60.31 60.31 60.70 59.53 60.70 281,175 60.210 -0.64%
2016-04-21 0 1.560 1.550 1.560 1.550 1.570 14,920,100 23,281,937 1.5604 60.70 60.31 60.70 60.31 61.09 383,470 60.714 0.65%
2016-04-20 0 1.550 1.550 1.560 1.540 1.600 13,320,000 20,794,400 1.5611 60.31 60.31 60.70 59.92 62.25 342,344 60.741 -2.52%
2016-04-19 0 1.590 1.580 1.590 1.560 1.600 29,090,000 45,920,980 1.5786 61.86 61.47 61.86 60.70 62.25 747,658 61.420 1.92%
2016-04-18 0 1.560 1.560 1.580 1.560 1.610 14,153,200 22,392,460 1.5821 60.70 60.70 61.47 60.70 62.64 363,759 61.559 -3.70%
2016-04-15 0 1.620 1.620 1.630 1.610 1.650 8,080,000 13,129,600 1.6250 63.03 63.03 63.42 62.64 64.20 207,668 63.224 -1.22%
2016-04-14 0 1.640 1.630 1.650 1.610 1.660 16,964,000 27,652,280 1.6301 63.81 63.42 64.20 62.64 64.59 436,001 63.423 -0.61%
2016-04-13 0 1.650 1.630 1.650 1.620 1.650 27,690,050 45,302,754 1.6361 64.20 63.42 64.20 63.03 64.20 711,677 63.656 1.85%
2016-04-12 0 1.620 1.600 1.620 1.560 1.630 27,670,000 44,220,650 1.5981 63.03 62.25 63.03 60.70 63.42 711,162 62.181 3.18%
2016-04-11 0 1.570 1.570 1.580 1.560 1.600 22,930,000 36,197,940 1.5786 61.09 61.09 61.47 60.70 62.25 589,336 61.422 0.00%
2016-04-08 0 1.570 1.560 1.570 1.530 1.570 21,000,000 32,487,710 1.5470 61.09 60.70 61.09 59.53 61.09 539,732 60.192 1.95%
2016-04-07 0 1.540 1.530 1.540 1.520 1.560 9,381,890 14,423,378 1.5374 59.92 59.53 59.92 59.14 60.70 241,129 59.816 0.65%
2016-04-06 0 1.530 1.520 1.530 1.520 1.540 5,990,000 9,153,250 1.5281 59.53 59.14 59.53 59.14 59.92 153,952 59.455 0.00%
2016-04-05 0 1.530 1.520 1.530 1.490 1.530 9,810,000 14,875,300 1.5163 59.53 59.14 59.53 57.97 59.53 252,132 58.998 0.66%
2016-04-01 0 1.520 1.510 1.520 1.510 1.550 6,810,000 10,362,050 1.5216 59.14 58.75 59.14 58.75 60.31 175,027 59.202 -1.94%
2016-03-31 0 1.550 1.530 1.550 1.500 1.550 16,440,000 25,038,200 1.5230 60.31 59.53 60.31 58.36 60.31 422,533 59.257 1.31%
2016-03-30 0 1.530 1.520 1.530 1.470 1.530 18,810,000 28,298,400 1.5044 59.53 59.14 59.53 57.20 59.53 483,446 58.535 4.79%
2016-03-29 0 1.460 1.460 1.470 1.450 1.500 7,790,000 11,450,500 1.4699 56.81 56.81 57.20 56.42 58.36 200,215 57.191 -2.01%
2016-03-24 0 1.490 1.480 1.500 1.480 1.520 12,970,000 19,473,800 1.5014 57.97 57.58 58.36 57.58 59.14 333,349 58.419 -1.97%
2016-03-23 0 1.520 1.520 1.530 1.510 1.570 13,630,000 20,852,595 1.5299 59.14 59.14 59.53 58.75 61.09 350,312 59.526 0.00%
2016-03-22 0 1.520 1.510 1.520 1.510 1.540 14,310,000 21,746,696 1.5197 59.14 58.75 59.14 58.75 59.92 367,789 59.128 0.66%
2016-03-21 0 1.510 1.510 1.520 1.510 1.550 22,524,000 34,335,720 1.5244 58.75 58.75 59.14 58.75 60.31 578,901 59.312 0.00%
2016-03-18 0 1.510 1.510 1.520 1.470 1.570 49,744,462 75,538,703 1.5185 58.75 58.75 59.14 57.20 61.09 1,278,509 59.083 1.34%
2016-03-17 0 1.490 1.480 1.490 1.320 1.490 103,479,732 147,502,140 1.4254 57.97 57.58 57.97 51.36 57.97 2,659,588 55.461 13.74%
2016-03-16 0 1.310 1.310 1.320 1.310 1.350 11,581,089 15,335,105 1.3242 50.97 50.97 51.36 50.97 52.53 297,652 51.520 -2.24%
2016-03-15 0 1.340 1.330 1.340 1.320 1.350 4,150,000 5,535,250 1.3338 52.14 51.75 52.14 51.36 52.53 106,661 51.896 0.00%
2016-03-14 0 1.340 1.330 1.340 1.330 1.350 3,908,600 5,229,424 1.3379 52.14 51.75 52.14 51.75 52.53 100,457 52.056 1.52%
2016-03-11 0 1.320 1.320 1.340 1.310 1.340 3,265,459 4,329,170 1.3257 51.36 51.36 52.14 50.97 52.14 83,927 51.582 -0.75%
2016-03-10 0 1.330 1.320 1.330 1.310 1.330 4,440,000 5,873,000 1.3227 51.75 51.36 51.75 50.97 51.75 114,115 51.466 1.53%
2016-03-09 0 1.310 1.300 1.320 1.280 1.320 7,240,309 9,432,637 1.3028 50.97 50.58 51.36 49.80 51.36 186,087 50.689 -0.76%
2016-03-08 0 1.320 1.320 1.330 1.310 1.340 3,318,601 4,399,481 1.3257 51.36 51.36 51.75 50.97 52.14 85,293 51.581 -1.49%
2016-03-07 0 1.340 1.340 1.350 1.320 1.370 8,790,000 11,832,266 1.3461 52.14 52.14 52.53 51.36 53.30 225,917 52.375 0.75%
2016-03-04 0 1.330 1.330 1.340 1.310 1.340 5,880,000 7,804,950 1.3274 51.75 51.75 52.14 50.97 52.14 151,125 51.646 0.76%
2016-03-03 0 1.320 1.310 1.320 1.300 1.320 5,740,000 7,516,000 1.3094 51.36 50.97 51.36 50.58 51.36 147,527 50.947 0.76%
2016-03-02 0 1.310 1.310 1.320 1.310 1.340 8,050,000 10,622,920 1.3196 50.97 50.97 51.36 50.97 52.14 206,897 51.344 0.00%
2016-03-01 0 1.310 1.310 1.320 1.300 1.370 16,500,000 21,933,800 1.3293 50.97 50.97 51.36 50.58 53.30 424,075 51.721 0.77%
2016-02-29 0 1.300 1.290 1.310 1.290 1.350 8,340,000 10,980,720 1.3166 50.58 50.19 50.97 50.19 52.53 214,351 51.228 -2.99%
2016-02-26 0 1.340 1.340 1.350 1.320 1.350 7,286,000 9,721,860 1.3343 52.14 52.14 52.53 51.36 52.53 187,261 51.916 0.75%
2016-02-25 0 1.330 1.320 1.330 1.270 1.340 12,864,207 17,061,469 1.3263 51.75 51.36 51.75 49.41 52.14 330,630 51.603 3.91%
2016-02-24 0 1.280 1.280 1.300 1.280 1.330 10,440,000 13,584,150 1.3012 49.80 49.80 50.58 49.80 51.75 268,324 50.626 -0.78%
2016-02-23 0 1.290 1.280 1.290 1.250 1.320 28,790,000 36,491,990 1.2675 50.19 49.80 50.19 48.64 51.36 739,947 49.317 4.03%
2016-02-22 0 1.240 1.230 1.240 1.220 1.240 4,100,000 5,059,450 1.2340 48.25 47.86 48.25 47.47 48.25 105,376 48.013 1.64%
2016-02-19 0 1.220 1.220 1.230 1.220 1.240 1,688,200 2,066,676 1.2242 47.47 47.47 47.86 47.47 48.25 43,389 47.631 -1.61%
2016-02-18 0 1.240 1.230 1.250 1.210 1.250 6,500,000 7,990,950 1.2294 48.25 47.86 48.64 47.08 48.64 167,060 47.833 2.48%
2016-02-17 0 1.210 1.200 1.210 1.190 1.210 1,130,000 1,359,500 1.2031 47.08 46.69 47.08 46.30 47.08 29,043 46.810 0.83%
2016-02-16 0 1.200 1.200 1.210 1.190 1.220 6,510,000 7,836,550 1.2038 46.69 46.69 47.08 46.30 47.47 167,317 46.837 0.00%
2016-02-15 0 1.200 1.200 1.210 1.190 1.210 3,460,000 4,161,000 1.2026 46.69 46.69 47.08 46.30 47.08 88,927 46.791 0.00%
2016-02-12 0 1.200 1.190 1.200 1.180 1.210 4,262,000 5,127,080 1.2030 46.69 46.30 46.69 45.91 47.08 109,540 46.806 0.84%
2016-02-11 0 1.190 1.190 1.200 1.190 1.220 5,560,000 6,691,100 1.2034 46.30 46.30 46.69 46.30 47.47 142,901 46.823 -4.03%
2016-02-05 0 1.240 1.230 1.240 1.230 1.280 5,210,000 6,535,200 1.2544 48.25 47.86 48.25 47.86 49.80 133,905 48.805 -0.80%
2016-02-04 0 1.250 1.240 1.250 1.240 1.270 2,667,683 3,342,100 1.2528 48.64 48.25 48.64 48.25 49.41 68,564 48.745 0.00%
2016-02-03 0 1.250 1.250 1.260 1.230 1.270 3,824,195 4,808,367 1.2574 48.64 48.64 49.02 47.86 49.41 98,288 48.921 -2.34%
2016-02-02 0 1.280 1.280 1.290 1.260 1.300 3,574,450 4,580,940 1.2816 49.80 49.80 50.19 49.02 50.58 91,869 49.864 0.00%
2016-02-01 0 1.280 1.270 1.280 1.230 1.280 7,440,000 9,381,250 1.2609 49.80 49.41 49.80 47.86 49.80 191,219 49.060 4.07%
2016-01-29 0 1.230 1.230 1.240 1.200 1.240 6,946,800 8,499,930 1.2236 47.86 47.86 48.25 46.69 48.25 178,543 47.607 1.65%
2016-01-28 0 1.210 1.210 1.220 1.200 1.220 3,470,000 4,190,250 1.2076 47.08 47.08 47.47 46.69 47.47 89,184 46.984 0.00%
2016-01-27 0 1.210 1.220 1.230 1.200 1.250 4,550,000 5,525,450 1.2144 47.08 47.47 47.86 46.69 48.64 116,942 47.249 -0.82%
2016-01-26 0 1.220 1.220 1.240 1.220 1.250 2,628,966 3,240,538 1.2326 47.47 47.47 48.25 47.47 48.64 67,568 47.959 -3.17%
2016-01-25 0 1.260 1.250 1.260 1.240 1.260 2,954,450 3,706,490 1.2545 49.02 48.64 49.02 48.25 49.02 75,934 48.812 2.44%
2016-01-22 0 1.230 1.210 1.230 1.190 1.240 6,190,000 7,541,750 1.2184 47.86 47.08 47.86 46.30 48.25 159,093 47.405 0.82%
2016-01-21 0 1.220 1.210 1.220 1.210 1.240 7,590,000 9,296,900 1.2249 47.47 47.08 47.47 47.08 48.25 195,075 47.658 0.83%
2016-01-20 0 1.210 1.210 1.220 1.190 1.240 7,346,900 8,912,304 1.2131 47.08 47.08 47.47 46.30 48.25 188,827 47.198 -2.42%
2016-01-19 0 1.240 1.230 1.240 1.190 1.240 6,068,370 7,380,077 1.2162 48.25 47.86 48.25 46.30 48.25 155,966 47.318 2.48%
2016-01-18 0 1.210 1.210 1.220 1.190 1.240 9,490,000 11,531,250 1.2151 47.08 47.08 47.47 46.30 48.25 243,908 47.277 -3.97%
2016-01-15 0 1.260 1.260 1.270 1.240 1.300 10,430,000 13,289,800 1.2742 49.02 49.02 49.41 48.25 50.58 268,067 49.576 1.61%
2016-01-14 0 1.240 1.230 1.240 1.220 1.250 6,777,443 8,376,203 1.2359 48.25 47.86 48.25 47.47 48.64 174,191 48.086 -1.59%
2016-01-13 0 1.260 1.260 1.270 1.260 1.300 8,000,000 10,280,950 1.2851 49.02 49.02 49.41 49.02 50.58 205,612 50.002 0.80%
2016-01-12 0 1.250 1.240 1.250 1.210 1.260 8,290,000 10,341,600 1.2475 48.64 48.25 48.64 47.08 49.02 213,066 48.537 3.31%
2016-01-11 0 1.210 1.210 1.220 1.210 1.280 14,183,000 17,511,490 1.2347 47.08 47.08 47.47 47.08 49.80 364,525 48.039 -5.47%
2016-01-08 0 1.280 1.280 1.290 1.270 1.310 10,204,792 13,126,323 1.2863 49.80 49.80 50.19 49.41 50.97 262,279 50.047 -1.54%
2016-01-07 0 1.300 1.300 1.320 1.250 1.330 24,378,607 31,321,416 1.2848 50.58 50.58 51.36 48.64 51.75 626,568 49.989 -2.99%
2016-01-06 0 1.340 1.340 1.350 1.320 1.360 12,020,000 16,088,756 1.3385 52.14 52.14 52.53 51.36 52.92 308,932 52.079 0.75%
2016-01-05 0 1.330 1.330 1.340 1.320 1.360 5,250,000 7,058,900 1.3446 51.75 51.75 52.14 51.36 52.92 134,933 52.314 -0.75%
2016-01-04 0 1.340 1.330 1.340 1.330 1.380 10,661,000 14,473,700 1.3576 52.14 51.75 52.14 51.75 53.69 274,004 52.823 -2.19%
2015-12-31 0 1.370 1.370 1.380 1.360 1.390 5,150,000 7,091,000 1.3769 53.30 53.30 53.69 52.92 54.08 132,363 53.572 0.00%
2015-12-30 0 1.370 1.360 1.370 1.310 1.370 8,760,000 11,721,250 1.3380 53.30 52.92 53.30 50.97 53.30 225,145 52.061 3.79%
2015-12-29 0 1.320 1.310 1.320 1.310 1.340 5,380,000 7,113,100 1.3221 51.36 50.97 51.36 50.97 52.14 138,274 51.442 -0.75%
2015-12-28 0 1.330 1.330 1.340 1.330 1.380 4,869,706 6,575,357 1.3503 51.75 51.75 52.14 51.75 53.69 125,159 52.536 -2.21%
2015-12-24 0 1.360 1.350 1.370 1.340 1.380 1,020,000 1,392,500 1.3652 52.92 52.53 53.30 52.14 53.69 26,216 53.117 0.00%
2015-12-23 0 1.360 1.360 1.370 1.350 1.370 8,689,565 11,851,371 1.3639 52.92 52.92 53.30 52.53 53.30 223,335 53.065 0.00%
2015-12-22 0 1.360 1.340 1.360 1.330 1.370 7,698,494 10,388,441 1.3494 52.92 52.14 52.92 51.75 53.30 197,863 52.503 -1.45%
2015-12-21 0 1.380 1.370 1.380 1.330 1.390 9,330,000 12,810,850 1.3731 53.69 53.30 53.69 51.75 54.08 239,795 53.424 0.00%
2015-12-18 0 1.380 1.360 1.380 1.350 1.400 17,590,000 24,287,500 1.3808 53.69 52.92 53.69 52.53 54.47 452,090 53.723 -0.72%
2015-12-17 0 1.390 1.370 1.390 1.320 1.390 18,580,000 25,452,600 1.3699 54.08 53.30 54.08 51.36 54.08 477,535 53.300 5.30%
2015-12-16 0 1.320 1.320 1.340 1.310 1.350 6,560,000 8,706,100 1.3271 51.36 51.36 52.14 50.97 52.53 168,602 51.637 -0.75%
2015-12-15 0 1.330 1.310 1.330 1.290 1.330 12,104,846 15,813,551 1.3064 51.75 50.97 51.75 50.19 51.75 311,113 50.829 -0.75%
2015-12-14 0 1.340 1.330 1.340 1.320 1.370 8,312,600 11,147,180 1.3410 52.14 51.75 52.14 51.36 53.30 213,647 52.176 -2.90%
2015-12-11 0 1.380 1.360 1.380 1.310 1.410 23,080,000 31,355,700 1.3586 53.69 52.92 53.69 50.97 54.86 593,191 52.859 2.22%
2015-12-10 0 1.350 1.330 1.370 1.330 1.360 10,513,000 14,166,590 1.3475 52.53 51.75 53.30 51.75 52.92 270,200 52.430 -0.74%
2015-12-09 0 1.360 1.360 1.370 1.310 1.380 10,462,019 14,131,935 1.3508 52.92 52.92 53.30 50.97 53.69 268,890 52.557 2.26%
2015-12-08 0 1.330 1.310 1.340 1.300 1.370 14,600,000 19,259,350 1.3191 51.75 50.97 52.14 50.58 53.30 375,242 51.325 -1.48%
2015-12-07 0 1.350 1.350 1.360 1.340 1.400 11,949,755 16,220,719 1.3574 52.53 52.53 52.92 52.14 54.47 307,127 52.814 -0.74%
2015-12-04 0 1.360 1.360 1.380 1.350 1.400 10,218,000 13,954,840 1.3657 52.92 52.92 53.69 52.53 54.47 262,618 53.137 -2.16%
2015-12-03 0 1.390 1.380 1.400 1.380 1.430 6,827,000 9,554,310 1.3995 54.08 53.69 54.47 53.69 55.64 175,464 54.452 -2.11%
2015-12-02 0 1.420 1.410 1.420 1.390 1.420 6,916,000 9,730,530 1.4070 55.25 54.86 55.25 54.08 55.25 177,752 54.742 2.16%
2015-12-01 0 1.390 1.390 1.400 1.380 1.470 14,442,600 20,500,352 1.4194 54.08 54.08 54.47 53.69 57.20 371,197 55.228 -2.80%
2015-11-30 0 1.430 1.410 1.440 1.410 1.480 12,680,000 18,218,950 1.4368 55.64 54.86 56.03 54.86 57.58 325,895 55.904 -2.72%
2015-11-27 0 1.470 1.470 1.480 1.470 1.510 20,310,000 30,190,400 1.4865 57.20 57.20 57.58 57.20 58.75 521,998 57.836 -3.29%
2015-11-26 0 1.520 1.510 1.520 1.510 1.580 20,840,000 31,928,900 1.5321 59.14 58.75 59.14 58.75 61.47 535,620 59.611 0.66%
2015-11-25 0 1.510 1.500 1.520 1.480 1.530 15,700,000 23,692,650 1.5091 58.75 58.36 59.14 57.58 59.53 403,514 58.716 0.00%
2015-11-24 0 1.510 1.500 1.510 1.490 1.510 9,460,000 14,198,850 1.5009 58.75 58.36 58.75 57.97 58.75 243,137 58.399 0.67%
2015-11-23 0 1.500 1.500 1.510 1.470 1.520 11,200,000 16,803,200 1.5003 58.36 58.36 58.75 57.20 59.14 287,857 58.373 1.35%
2015-11-20 0 1.480 1.480 1.490 1.470 1.510 7,010,000 10,423,550 1.4870 57.58 57.58 57.97 57.20 58.75 180,168 57.855 0.00%
2015-11-19 0 1.480 1.480 1.500 1.470 1.520 9,420,000 14,136,330 1.5007 57.58 57.58 58.36 57.20 59.14 242,108 58.388 -0.67%
2015-11-18 0 1.490 1.480 1.490 1.480 1.520 3,760,000 5,617,280 1.4940 57.97 57.58 57.97 57.58 59.14 96,638 58.127 -0.67%
2015-11-17 0 1.500 1.490 1.500 1.470 1.520 4,420,000 6,654,100 1.5055 58.36 57.97 58.36 57.20 59.14 113,601 58.574 0.00%
2015-11-16 0 1.500 1.490 1.500 1.470 1.530 8,950,000 13,422,700 1.4997 58.36 57.97 58.36 57.20 59.53 230,029 58.352 -1.32%
2015-11-13 0 1.520 1.510 1.530 1.500 1.540 8,190,000 12,413,650 1.5157 59.14 58.75 59.53 58.36 59.92 210,496 58.973 -0.65%
2015-11-12 0 1.530 1.530 1.540 1.530 1.550 8,840,000 13,634,450 1.5424 59.53 59.53 59.92 59.53 60.31 227,202 60.010 0.00%
2015-11-11 0 1.530 1.530 1.540 1.530 1.570 7,640,000 11,803,200 1.5449 59.53 59.53 59.92 59.53 61.09 196,360 60.110 -0.65%
2015-11-10 0 1.540 1.530 1.550 1.530 1.580 11,610,000 17,971,500 1.5479 59.92 59.53 60.31 59.53 61.47 298,395 60.227 -1.91%
2015-11-09 0 1.570 1.570 1.580 1.570 1.600 4,470,000 7,088,130 1.5857 61.09 61.09 61.47 61.09 62.25 114,886 61.697 -1.87%
2015-11-06 0 1.600 1.590 1.600 1.580 1.600 3,810,000 6,066,150 1.5922 62.25 61.86 62.25 61.47 62.25 97,923 61.948 0.00%
2015-11-05 0 1.600 1.590 1.600 1.560 1.610 9,270,000 14,725,900 1.5886 62.25 61.86 62.25 60.70 62.64 238,253 61.808 0.63%
2015-11-04 0 1.590 1.580 1.590 1.550 1.600 14,860,000 23,571,840 1.5863 61.86 61.47 61.86 60.31 62.25 381,925 61.719 1.92%
2015-11-03 0 1.560 1.550 1.560 1.550 1.580 8,940,000 13,953,600 1.5608 60.70 60.31 60.70 60.31 61.47 229,772 60.728 1.30%
2015-11-02 0 1.540 1.530 1.540 1.520 1.590 15,048,000 23,387,440 1.5542 59.92 59.53 59.92 59.14 61.86 386,757 60.471 -3.14%
2015-10-30 0 1.590 1.570 1.590 1.550 1.590 8,420,000 13,194,350 1.5670 61.86 61.09 61.86 60.31 61.86 216,407 60.970 0.00%
2015-10-29 0 1.590 1.580 1.590 1.520 1.590 12,168,613 18,937,530 1.5563 61.86 61.47 61.86 59.14 61.86 312,752 60.551 3.92%
2015-10-28 0 1.530 1.520 1.530 1.510 1.570 13,120,000 20,164,650 1.5369 59.53 59.14 59.53 58.75 61.09 337,204 59.800 -2.55%
2015-10-27 0 1.570 1.560 1.570 1.560 1.610 16,820,000 26,574,550 1.5799 61.09 60.70 61.09 60.70 62.64 432,300 61.472 -0.63%
2015-10-26 0 1.580 1.580 1.600 1.580 1.640 35,031,565 56,340,450 1.6083 61.47 61.47 62.25 61.47 63.81 900,365 62.575 -1.25%
2015-10-23 0 1.600 1.600 1.610 1.580 1.630 46,390,000 74,283,050 1.6013 62.25 62.25 62.64 61.47 63.42 1,192,294 62.303 0.00%
2015-10-22 0 1.600 1.590 1.600 1.550 1.620 45,421,325 72,047,855 1.5862 62.25 61.86 62.25 60.31 63.03 1,167,398 61.717 1.27%
2015-10-20 0 1.580 1.560 1.570 1.520 1.580 37,115,200 57,960,492 1.5616 61.47 60.70 61.09 59.14 61.47 953,918 60.760 3.27%
2015-10-19 0 1.530 1.520 1.530 1.480 1.550 34,428,200 52,327,332 1.5199 59.53 59.14 59.53 57.58 60.31 884,858 59.136 3.38%
2015-10-16 0 1.480 1.470 1.480 1.440 1.510 26,650,000 39,382,170 1.4778 57.58 57.20 57.58 56.03 58.75 684,946 57.497 3.50%
2015-10-15 0 1.430 1.420 1.430 1.370 1.440 15,220,000 21,447,000 1.4091 55.64 55.25 55.64 53.30 56.03 391,177 54.827 5.93%
2015-10-14 0 1.350 1.350 1.360 1.340 1.370 5,520,000 7,478,300 1.3548 52.53 52.53 52.92 52.14 53.30 141,872 52.711 -1.46%
2015-10-13 0 1.370 1.360 1.380 1.360 1.380 3,495,000 4,791,050 1.3708 53.30 52.92 53.69 52.92 53.69 89,827 53.336 -0.72%
2015-10-12 0 1.380 1.370 1.380 1.360 1.390 5,120,000 7,027,400 1.3725 53.69 53.30 53.69 52.92 54.08 131,592 53.403 0.73%
2015-10-09 0 1.370 1.360 1.370 1.360 1.380 4,590,000 6,295,250 1.3715 53.30 52.92 53.30 52.92 53.69 117,970 53.363 1.48%
2015-10-08 0 1.350 1.340 1.350 1.340 1.370 4,360,000 5,917,700 1.3573 52.53 52.14 52.53 52.14 53.30 112,059 52.809 -0.74%
2015-10-07 0 1.360 1.370 1.380 1.340 1.380 10,060,000 13,670,950 1.3589 52.92 53.30 53.69 52.14 53.69 258,557 52.874 -1.45%
2015-10-06 0 1.380 1.380 1.390 1.360 1.410 4,670,000 6,451,900 1.3816 53.69 53.69 54.08 52.92 54.86 120,026 53.754 -0.72%
2015-10-05 0 1.390 1.370 1.380 1.360 1.400 3,920,000 5,425,000 1.3839 54.08 53.30 53.69 52.92 54.47 100,750 53.846 0.00%
2015-10-02 0 1.390 1.390 1.400 1.350 1.400 13,725,470 18,955,620 1.3811 54.08 54.08 54.47 52.53 54.47 352,766 53.734 3.73%
2015-09-30 0 1.340 1.330 1.340 1.300 1.350 3,675,000 4,893,000 1.3314 52.14 51.75 52.14 50.58 52.53 94,453 51.803 0.75%
2015-09-29 0 1.330 1.310 1.320 1.290 1.340 7,090,000 9,406,100 1.3267 51.75 50.97 51.36 50.19 52.14 182,224 51.618 0.00%
2015-09-25 0 1.330 1.320 1.330 1.310 1.370 5,770,000 7,638,600 1.3238 51.75 51.36 51.75 50.97 53.30 148,298 51.508 -2.92%
2015-09-24 0 1.370 1.360 1.370 1.310 1.370 8,646,000 11,699,060 1.3531 53.30 52.92 53.30 50.97 53.30 222,215 52.647 3.01%
2015-09-23 0 1.330 1.320 1.330 1.320 1.350 6,710,000 8,932,300 1.3312 51.75 51.36 51.75 51.36 52.53 172,457 51.794 -2.21%
2015-09-22 0 1.360 1.360 1.370 1.340 1.380 8,070,000 10,972,400 1.3597 52.92 52.92 53.30 52.14 53.69 207,411 52.902 0.00%
2015-09-21 0 1.360 1.350 1.370 1.310 1.370 10,430,000 13,946,100 1.3371 52.92 52.53 53.30 50.97 53.30 268,067 52.025 0.00%
2015-09-18 0 1.360 1.350 1.360 1.280 1.380 42,240,000 57,021,100 1.3499 52.92 52.53 52.92 49.80 53.69 1,085,633 52.523 4.62%
2015-09-17 0 1.300 1.290 1.300 1.280 1.310 9,620,000 12,497,600 1.2991 50.58 50.19 50.58 49.80 50.97 247,249 50.547 0.00%
2015-09-16 0 1.300 1.290 1.300 1.270 1.310 7,218,406 9,351,939 1.2956 50.58 50.19 50.58 49.41 50.97 185,524 50.408 1.56%
2015-09-15 0 1.280 1.260 1.280 1.260 1.290 3,039,200 3,874,300 1.2748 49.80 49.02 49.80 49.02 50.19 78,112 49.599 -1.54%
2015-09-14 0 1.300 1.280 1.300 1.250 1.310 23,700,000 30,260,105 1.2768 50.58 49.80 50.58 48.64 50.97 609,126 49.678 2.36%
2015-09-11 0 1.270 1.260 1.270 1.230 1.270 7,761,069 9,770,093 1.2589 49.41 49.02 49.41 47.86 49.41 199,471 48.980 1.60%
2015-09-10 0 1.250 1.240 1.250 1.200 1.250 11,080,000 13,794,100 1.2450 48.64 48.25 48.64 46.69 48.64 284,773 48.439 -1.57%
2015-09-09 0 1.270 1.260 1.270 1.220 1.270 19,660,000 24,678,050 1.2552 49.41 49.02 49.41 47.47 49.41 505,292 48.839 3.25%
2015-09-08 0 1.230 1.230 1.240 1.160 1.240 9,100,000 10,974,600 1.2060 47.86 47.86 48.25 45.13 48.25 233,884 46.923 5.13%
2015-09-07 0 1.170 1.160 1.170 1.150 1.200 6,350,000 7,434,700 1.1708 45.52 45.13 45.52 44.74 46.69 163,205 45.554 -0.34%
2015-09-04 0 1.190 1.180 1.190 1.180 1.220 8,260,000 9,869,500 1.1949 45.68 45.29 45.68 45.29 46.83 215,188 45.865 -0.83%
2015-09-02 0 1.200 1.190 1.200 1.180 1.230 5,570,000 6,710,900 1.2048 46.06 45.68 46.06 45.29 47.21 145,109 46.247 -1.64%
2015-09-01 0 1.220 1.200 1.230 1.160 1.250 16,410,000 20,002,450 1.2189 46.83 46.06 47.21 44.53 47.98 427,510 46.788 1.67%
2015-08-31 0 1.200 1.200 1.210 1.180 1.230 8,770,000 10,512,400 1.1987 46.06 46.06 46.45 45.29 47.21 228,474 46.011 -3.23%
2015-08-28 0 1.240 1.230 1.250 1.230 1.290 14,038,406 17,536,507 1.2492 47.60 47.21 47.98 47.21 49.52 365,726 47.950 -0.80%
2015-08-27 0 1.250 1.240 1.250 1.190 1.260 17,260,000 21,100,700 1.2225 47.98 47.60 47.98 45.68 48.37 449,654 46.926 6.84%
2015-08-26 0 1.170 1.160 1.170 1.120 1.220 15,580,000 18,251,200 1.1715 44.91 44.53 44.91 42.99 46.83 405,887 44.966 0.00%
2015-08-25 0 1.170 1.160 1.170 1.130 1.250 27,745,920 33,051,684 1.1912 44.91 44.53 44.91 43.38 47.98 722,832 45.725 0.00%
2015-08-24 0 1.170 1.160 1.170 1.110 1.170 27,210,000 31,206,450 1.1469 44.91 44.53 44.91 42.61 44.91 708,870 44.023 -4.88%
2015-08-21 0 1.230 1.220 1.230 1.200 1.320 49,575,000 61,562,550 1.2418 47.21 46.83 47.21 46.06 50.67 1,291,519 47.667 -8.21%
2015-08-20 0 1.340 1.330 1.340 1.320 1.430 36,210,000 49,215,500 1.3592 51.44 51.05 51.44 50.67 54.89 943,336 52.172 -5.63%
2015-08-19 0 1.420 1.420 1.430 1.290 1.430 50,768,975 68,387,436 1.3470 54.51 54.51 54.89 49.52 54.89 1,322,624 51.706 10.08%
2015-08-18 0 1.290 1.290 1.300 1.260 1.310 15,310,000 19,663,600 1.2844 49.52 49.52 49.90 48.37 50.28 398,853 49.300 0.00%
2015-08-17 0 1.290 1.290 1.300 1.250 1.320 17,120,000 21,770,250 1.2716 49.52 49.52 49.90 47.98 50.67 446,007 48.811 -1.53%
2015-08-14 0 1.310 1.300 1.310 1.270 1.320 9,469,200 12,312,452 1.3003 50.28 49.90 50.28 48.75 50.67 246,690 49.911 2.34%
2015-08-13 0 1.280 1.270 1.280 1.260 1.300 11,610,000 14,782,000 1.2732 49.13 48.75 49.13 48.37 49.90 302,462 48.872 0.00%
2015-08-12 0 1.280 1.270 1.290 1.260 1.320 24,320,000 31,217,100 1.2836 49.13 48.75 49.52 48.37 50.67 633,580 49.271 -4.48%
2015-08-11 0 1.340 1.330 1.340 1.310 1.360 22,790,000 30,261,700 1.3278 51.44 51.05 51.44 50.28 52.20 593,721 50.970 0.75%
2015-08-10 0 1.330 1.330 1.340 1.300 1.350 22,370,000 29,564,750 1.3216 51.05 51.05 51.44 49.90 51.82 582,779 50.731 -2.21%
2015-08-07 0 1.360 1.350 1.360 1.300 1.360 13,460,000 18,048,200 1.3409 52.20 51.82 52.20 49.90 52.20 350,657 51.470 3.03%
2015-08-06 0 1.320 1.310 1.330 1.300 1.390 36,023,650 48,216,027 1.3385 50.67 50.28 51.05 49.90 53.36 938,481 51.377 -4.35%
2015-08-05 0 1.380 1.380 1.390 1.300 1.410 22,540,000 30,956,600 1.3734 52.97 52.97 53.36 49.90 54.12 587,208 52.718 6.15%
2015-08-04 0 1.300 1.290 1.300 1.260 1.310 28,000,000 36,171,700 1.2918 49.90 49.52 49.90 48.37 50.28 729,451 49.588 -0.76%
2015-08-03 0 1.310 1.300 1.310 1.300 1.330 10,730,000 14,119,250 1.3159 50.28 49.90 50.28 49.90 51.05 279,536 50.510 0.00%
2015-07-31 0 1.310 1.310 1.320 1.300 1.360 12,890,000 16,983,940 1.3176 50.28 50.28 50.67 49.90 52.20 335,808 50.576 -1.50%
2015-07-30 0 1.330 1.320 1.340 1.300 1.380 43,292,000 58,262,630 1.3458 51.05 50.67 51.44 49.90 52.97 1,127,835 51.659 -0.75%
2015-07-29 0 1.340 1.330 1.340 1.290 1.480 78,020,000 104,986,560 1.3456 51.44 51.05 51.44 49.52 56.81 2,032,563 51.652 -6.29%
2015-07-28 0 1.430 1.420 1.430 1.400 1.530 23,660,000 34,544,250 1.4600 54.89 54.51 54.89 53.74 58.73 616,386 56.043 -1.38%
2015-07-27 0 1.450 1.450 1.460 1.420 1.540 36,280,000 53,435,785 1.4729 55.66 55.66 56.04 54.51 59.11 945,160 56.536 -5.84%
2015-07-24 0 1.540 1.540 1.550 1.540 1.590 5,380,700 8,359,074 1.5535 59.11 59.11 59.50 59.11 61.03 140,177 59.632 -1.28%
2015-07-23 0 1.560 1.550 1.570 1.540 1.580 13,090,000 20,387,690 1.5575 59.88 59.50 60.26 59.11 60.65 341,018 59.785 0.00%
2015-07-22 0 1.560 1.550 1.560 1.550 1.600 9,893,000 15,501,840 1.5670 59.88 59.50 59.88 59.50 61.42 257,731 60.147 -0.64%
2015-07-21 0 1.570 1.570 1.580 1.560 1.620 8,036,000 12,830,970 1.5967 60.26 60.26 60.65 59.88 62.18 209,352 61.289 -2.48%
2015-07-20 0 1.610 1.610 1.620 1.590 1.640 7,910,000 12,778,700 1.6155 61.80 61.80 62.18 61.03 62.95 206,070 62.011 0.00%
2015-07-17 0 1.610 1.600 1.610 1.580 1.640 30,229,702 48,724,420 1.6118 61.80 61.42 61.80 60.65 62.95 787,539 61.869 1.90%
2015-07-16 0 1.580 1.560 1.580 1.510 1.590 13,350,000 20,939,400 1.5685 60.65 59.88 60.65 57.96 61.03 347,792 60.207 1.94%
2015-07-15 0 1.550 1.540 1.550 1.530 1.570 12,570,815 19,450,737 1.5473 59.50 59.11 59.50 58.73 60.26 327,493 59.393 0.65%
2015-07-14 0 1.540 1.530 1.540 1.490 1.620 28,750,000 44,287,050 1.5404 59.11 58.73 59.11 57.19 62.18 748,990 59.129 -1.28%
2015-07-13 0 1.560 1.550 1.560 1.510 1.650 75,058,500 117,712,255 1.5683 59.88 59.50 59.88 57.96 63.34 1,955,410 60.198 9.86%
2015-07-10 0 1.420 1.400 1.420 1.380 1.490 26,980,000 38,260,500 1.4181 54.51 53.74 54.51 52.97 57.19 702,878 54.434 4.41%
2015-07-09 0 1.360 1.350 1.370 1.130 1.370 45,790,000 60,234,650 1.3155 52.20 51.82 52.59 43.38 52.59 1,192,913 50.494 20.35%
2015-07-08 0 1.130 1.130 1.140 1.000 1.280 71,610,000 81,510,310 1.1383 43.38 43.38 43.76 38.39 49.13 1,865,570 43.692 -13.08%
2015-07-07 0 1.300 1.280 1.300 1.240 1.430 45,553,500 59,118,820 1.2978 49.90 49.13 49.90 47.60 54.89 1,186,751 49.816 -6.47%
2015-07-06 0 1.390 1.390 1.400 1.240 1.550 64,030,000 87,572,800 1.3677 53.36 53.36 53.74 47.60 59.50 1,668,098 52.499 -6.71%
2015-07-03 0 1.490 1.490 1.500 1.410 1.550 57,876,000 85,585,130 1.4788 57.19 57.19 57.58 54.12 59.50 1,507,775 56.763 -2.61%
2015-07-02 0 1.530 1.520 1.540 1.510 1.560 35,726,730 54,610,696 1.5286 58.73 58.35 59.11 57.96 59.88 930,746 58.674 2.00%
2015-06-30 0 1.500 1.490 1.500 1.490 1.600 52,301,442 80,047,627 1.5305 57.58 57.19 57.58 57.19 61.42 1,362,547 58.749 -2.60%
2015-06-29 0 1.540 1.540 1.550 1.510 1.710 42,680,000 67,709,320 1.5864 59.11 59.11 59.50 57.96 65.64 1,111,891 60.896 -8.33%
2015-06-26 0 1.680 1.670 1.680 1.650 1.730 18,673,000 31,522,460 1.6881 64.49 64.10 64.49 63.34 66.41 486,466 64.799 -0.59%
2015-06-25 0 1.690 1.690 1.700 1.670 1.750 37,752,232 64,897,627 1.7190 64.87 64.87 65.25 64.10 67.17 983,514 65.985 1.81%
2015-06-24 0 1.660 1.660 1.670 1.650 1.750 38,392,000 65,529,740 1.7069 63.72 63.72 64.10 63.34 67.17 1,000,181 65.518 -0.60%
2015-06-23 0 1.670 1.670 1.680 1.500 1.680 50,996,000 82,224,186 1.6124 64.10 64.10 64.49 57.58 64.49 1,328,538 61.891 11.33%
2015-06-22 0 1.500 1.500 1.510 1.500 1.530 9,600,000 14,513,400 1.5118 57.58 57.58 57.96 57.58 58.73 250,097 58.031 0.67%
2015-06-19 0 1.490 1.490 1.500 1.480 1.520 8,792,040 13,179,200 1.4990 57.19 57.19 57.58 56.81 58.35 229,049 57.539 -1.32%
2015-06-18 0 1.510 1.510 1.520 1.500 1.540 9,500,000 14,430,300 1.5190 57.96 57.96 58.35 57.58 59.11 247,492 58.306 0.67%
2015-06-17 0 1.500 1.490 1.500 1.470 1.510 15,500,000 23,178,400 1.4954 57.58 57.19 57.58 56.43 57.96 403,803 57.400 1.35%
2015-06-16 0 1.480 1.470 1.480 1.460 1.510 25,100,000 37,153,550 1.4802 56.81 56.43 56.81 56.04 57.96 653,901 56.818 0.00%
2015-06-15 0 1.480 1.480 1.490 1.470 1.520 12,280,000 18,266,100 1.4875 56.81 56.81 57.19 56.43 58.35 319,916 57.097 -3.27%
2015-06-12 0 1.530 1.530 1.550 1.470 1.550 16,970,000 25,510,743 1.5033 58.73 58.73 59.50 56.43 59.50 442,099 57.704 1.32%
2015-06-11 0 1.510 1.490 1.510 1.480 1.520 7,140,000 10,639,550 1.4901 57.96 57.19 57.96 56.81 58.35 186,010 57.199 1.34%
2015-06-10 0 1.490 1.490 1.500 1.410 1.560 19,270,000 29,116,300 1.5110 57.19 57.19 57.58 54.12 59.88 502,018 57.998 2.05%
2015-06-09 0 1.460 1.450 1.470 1.380 1.510 44,450,000 63,545,550 1.4296 56.04 55.66 56.43 52.97 57.96 1,158,003 54.875 -2.01%
2015-06-08 0 1.510 1.500 1.530 1.510 1.550 9,890,000 15,102,950 1.5271 57.19 56.81 57.95 57.19 58.71 261,111 57.841 -1.31%
2015-06-05 0 1.530 1.530 1.540 1.480 1.590 34,380,000 52,425,800 1.5249 57.95 57.95 58.33 56.06 60.22 907,684 57.758 -3.77%
2015-06-04 0 1.590 1.590 1.600 1.550 1.640 35,070,000 56,414,450 1.6086 60.22 60.22 60.60 58.71 62.12 925,901 60.929 -1.85%
2015-06-03 0 1.620 1.620 1.630 1.620 1.660 17,000,000 27,808,900 1.6358 61.36 61.36 61.74 61.36 62.88 448,826 61.959 -1.22%
2015-06-02 0 1.640 1.640 1.650 1.640 1.680 14,118,000 23,345,940 1.6536 62.12 62.12 62.50 62.12 63.63 372,736 62.634 0.00%
2015-06-01 0 1.640 1.640 1.650 1.630 1.670 14,270,000 23,491,500 1.6462 62.12 62.12 62.50 61.74 63.25 376,749 62.353 0.00%
2015-05-29 0 1.640 1.650 1.660 1.610 1.680 17,507,000 28,950,780 1.6537 62.12 62.50 62.88 60.98 63.63 462,211 62.635 -0.61%
2015-05-28 0 1.650 1.640 1.650 1.620 1.680 28,593,000 46,832,620 1.6379 62.50 62.12 62.50 61.36 63.63 754,898 62.038 -1.20%
2015-05-27 0 1.670 1.650 1.680 1.570 1.680 43,462,600 71,641,272 1.6483 63.25 62.50 63.63 59.47 63.63 1,147,478 62.434 5.03%
2015-05-26 0 1.590 1.580 1.590 1.560 1.610 35,980,000 57,266,800 1.5916 60.22 59.85 60.22 59.09 60.98 949,926 60.286 1.92%
2015-05-22 0 1.560 1.550 1.560 1.500 1.590 28,440,000 44,340,900 1.5591 59.09 58.71 59.09 56.81 60.22 750,859 59.054 -0.64%
2015-05-21 0 1.570 1.560 1.570 1.540 1.620 33,164,000 52,441,260 1.5813 59.47 59.09 59.47 58.33 61.36 875,579 59.893 -0.63%
2015-05-20 0 1.580 1.580 1.590 1.480 1.590 107,863,245 167,579,066 1.5536 59.85 59.85 60.22 56.06 60.22 2,847,752 58.846 6.04%
2015-05-19 0 1.490 1.470 1.480 1.430 1.510 91,400,516 135,838,598 1.4862 56.44 55.68 56.06 54.16 57.19 2,413,111 56.292 3.47%
2015-05-18 0 1.440 1.430 1.440 1.390 1.440 13,560,000 19,398,600 1.4306 54.54 54.16 54.54 52.65 54.54 358,004 54.185 2.13%
2015-05-15 0 1.410 1.390 1.410 1.390 1.410 16,720,739 23,408,255 1.4000 53.41 52.65 53.41 52.65 53.41 441,453 53.026 -0.70%
2015-05-14 0 1.420 1.420 1.430 1.370 1.450 31,210,000 44,182,850 1.4157 53.78 53.78 54.16 51.89 54.92 823,991 53.621 2.90%
2015-05-13 0 1.380 1.380 1.390 1.340 1.410 22,839,510 31,217,913 1.3668 52.27 52.27 52.65 50.75 53.41 602,997 51.771 -0.72%
2015-05-12 0 1.390 1.390 1.400 1.380 1.460 17,350,000 24,500,400 1.4121 52.65 52.65 53.03 52.27 55.30 458,066 53.487 -4.14%
2015-05-11 0 1.450 1.440 1.450 1.360 1.460 56,110,000 79,554,100 1.4178 54.92 54.54 54.92 51.51 55.30 1,481,388 53.702 6.62%
2015-05-08 0 1.360 1.350 1.360 1.300 1.370 18,950,000 25,318,950 1.3361 51.51 51.13 51.51 49.24 51.89 500,308 50.607 5.43%
2015-05-07 0 1.290 1.280 1.290 1.260 1.310 34,720,000 44,307,650 1.2761 48.86 48.48 48.86 47.72 49.62 916,660 48.336 -1.53%
2015-05-06 0 1.310 1.310 1.320 1.300 1.360 23,168,610 30,857,001 1.3318 49.62 49.62 50.00 49.24 51.51 611,686 50.446 -2.24%
2015-05-05 0 1.340 1.340 1.350 1.330 1.400 26,895,000 36,487,800 1.3567 50.75 50.75 51.13 50.38 53.03 710,068 51.386 -3.60%
2015-05-04 0 1.390 1.380 1.390 1.380 1.420 18,500,000 25,829,200 1.3962 52.65 52.27 52.65 52.27 53.78 488,428 52.882 0.00%
2015-04-30 0 1.390 1.380 1.400 1.370 1.410 37,930,000 52,807,100 1.3922 52.65 52.27 53.03 51.89 53.41 1,001,409 52.733 1.46%
2015-04-29 0 1.370 1.370 1.380 1.360 1.410 69,030,000 95,793,550 1.3877 51.89 51.89 52.27 51.51 53.41 1,822,496 52.562 0.74%
2015-04-28 0 1.360 1.360 1.370 1.300 1.400 112,735,740 153,046,676 1.3576 51.51 51.51 51.89 49.24 53.03 2,976,393 51.420 0.74%
2015-04-27 0 1.350 1.340 1.350 1.250 1.350 122,070,000 160,291,400 1.3131 51.13 50.75 51.13 47.35 51.13 3,222,831 49.736 8.00%
2015-04-24 0 1.250 1.250 1.260 1.220 1.260 21,240,000 26,271,100 1.2369 47.35 47.35 47.72 46.21 47.72 560,768 46.848 1.63%
2015-04-23 0 1.230 1.230 1.240 1.220 1.270 17,800,000 21,968,500 1.2342 46.59 46.59 46.97 46.21 48.10 469,947 46.747 -1.60%
2015-04-22 0 1.250 1.240 1.250 1.230 1.260 11,990,000 14,913,000 1.2438 47.35 46.97 47.35 46.59 47.72 316,554 47.110 0.81%
2015-04-21 0 1.240 1.230 1.240 1.210 1.250 26,810,000 33,222,700 1.2392 46.97 46.59 46.97 45.83 47.35 707,824 46.936 3.33%
2015-04-20 0 1.200 1.190 1.200 1.180 1.240 49,150,000 59,249,050 1.2055 45.45 45.07 45.45 44.69 46.97 1,297,634 45.659 -3.23%
2015-04-17 0 1.240 1.240 1.250 1.240 1.300 28,910,000 36,322,300 1.2564 46.97 46.97 47.35 46.97 49.24 763,267 47.588 -3.88%
2015-04-16 0 1.290 1.280 1.290 1.280 1.320 38,110,000 49,390,800 1.2960 48.86 48.48 48.86 48.48 50.00 1,006,161 49.088 0.00%
2015-04-15 0 1.290 1.280 1.290 1.270 1.340 95,399,550 124,465,324 1.3047 48.86 48.48 48.86 48.10 50.75 2,518,691 49.417 1.57%
2015-04-14 0 1.270 1.260 1.270 1.250 1.310 53,473,005 68,040,496 1.2724 48.10 47.72 48.10 47.35 49.62 1,411,768 48.195 -1.55%
2015-04-13 0 1.290 1.290 1.300 1.280 1.320 48,920,000 63,494,900 1.2979 48.86 48.86 49.24 48.48 50.00 1,291,562 49.161 -0.77%
2015-04-10 0 1.300 1.290 1.300 1.270 1.300 53,090,000 68,613,170 1.2924 49.24 48.86 49.24 48.10 49.24 1,401,656 48.952 2.36%
2015-04-09 0 1.270 1.260 1.270 1.260 1.330 119,088,000 153,795,050 1.2914 48.10 47.72 48.10 47.72 50.38 3,144,102 48.915 2.42%
2015-04-08 0 1.240 1.230 1.240 1.200 1.260 109,160,000 134,069,600 1.2282 46.97 46.59 46.97 45.45 47.72 2,881,988 46.520 5.08%
2015-04-02 0 1.180 1.170 1.180 1.160 1.190 49,030,000 57,277,320 1.1682 44.69 44.32 44.69 43.94 45.07 1,294,466 44.248 0.00%
2015-04-01 0 1.180 1.170 1.180 1.160 1.190 28,350,000 33,412,200 1.1786 44.69 44.32 44.69 43.94 45.07 748,483 44.640 0.00%
2015-03-31 0 1.180 1.170 1.180 1.160 1.210 55,698,092 65,532,591 1.1766 44.69 44.32 44.69 43.94 45.83 1,470,513 44.564 -0.84%
2015-03-30 0 1.190 1.180 1.190 1.180 1.230 31,872,505 38,465,455 1.2069 45.07 44.69 45.07 44.69 46.59 841,482 45.712 -1.65%
2015-03-27 0 1.210 1.200 1.210 1.190 1.240 48,570,000 58,734,200 1.2093 45.83 45.45 45.83 45.07 46.97 1,282,321 45.803 -2.42%
2015-03-26 0 1.240 1.240 1.250 1.210 1.260 53,869,620 66,724,509 1.2386 46.97 46.97 47.35 45.83 47.72 1,422,239 46.915 1.64%
2015-03-25 0 1.220 1.210 1.220 1.210 1.230 31,430,000 38,227,800 1.2163 46.21 45.83 46.21 45.83 46.59 829,799 46.069 0.83%
2015-03-24 0 1.210 1.210 1.220 1.190 1.220 61,110,000 73,771,900 1.2072 45.83 45.83 46.21 45.07 46.21 1,613,396 45.725 0.00%
2015-03-23 0 1.210 1.210 1.220 1.190 1.230 65,940,000 80,111,350 1.2149 45.83 45.83 46.21 45.07 46.59 1,740,915 46.017 1.68%
2015-03-20 0 1.190 1.180 1.190 1.110 1.200 104,770,000 121,327,150 1.1580 45.07 44.69 45.07 42.04 45.45 2,766,085 43.862 6.25%
2015-03-19 0 1.120 1.110 1.120 1.100 1.200 78,360,000 89,564,390 1.1430 42.42 42.04 42.42 41.66 45.45 2,068,822 43.292 -2.61%
2015-03-18 0 1.150 1.140 1.150 1.140 1.170 45,790,000 52,864,600 1.1545 43.56 43.18 43.56 43.18 44.32 1,208,925 43.729 1.77%
2015-03-17 0 1.130 1.130 1.140 1.110 1.140 32,070,000 36,198,800 1.1287 42.80 42.80 43.18 42.04 43.18 846,696 42.753 1.80%
2015-03-16 0 1.110 1.110 1.120 1.100 1.120 8,510,000 9,431,400 1.1083 42.04 42.04 42.42 41.66 42.42 224,677 41.978 0.91%
2015-03-13 0 1.100 1.100 1.110 1.090 1.110 5,420,000 5,969,000 1.1013 41.66 41.66 42.04 41.29 42.04 143,096 41.713 0.00%
2015-03-12 0 1.100 1.100 1.110 1.090 1.120 11,001,700 12,137,319 1.1032 41.66 41.66 42.04 41.29 42.42 290,461 41.786 0.00%
2015-03-11 0 1.100 1.090 1.100 1.090 1.110 10,260,000 11,266,500 1.0981 41.66 41.29 41.66 41.29 42.04 270,879 41.592 -0.90%
2015-03-10 0 1.110 1.110 1.120 1.110 1.130 12,905,000 14,418,350 1.1173 42.04 42.04 42.42 42.04 42.80 340,711 42.318 -0.89%
2015-03-09 0 1.120 1.120 1.130 1.110 1.130 12,335,000 13,839,150 1.1219 42.42 42.42 42.80 42.04 42.80 325,663 42.495 -0.88%
2015-03-06 0 1.130 1.120 1.130 1.120 1.140 8,000,000 9,001,500 1.1252 42.80 42.42 42.80 42.42 43.18 211,212 42.618 0.00%
2015-03-05 0 1.130 1.120 1.130 1.120 1.150 19,030,000 21,566,550 1.1333 42.80 42.42 42.80 42.42 43.56 502,421 42.925 0.00%
2015-03-04 0 1.130 1.120 1.130 1.110 1.140 26,430,000 29,849,150 1.1294 42.80 42.42 42.80 42.04 43.18 697,792 42.777 0.89%
2015-03-03 0 1.120 1.110 1.120 1.110 1.140 24,410,000 27,430,200 1.1237 42.42 42.04 42.42 42.04 43.18 644,461 42.563 0.00%
2015-03-02 0 1.120 1.110 1.120 1.070 1.120 36,650,000 40,545,400 1.1063 42.42 42.04 42.42 40.53 42.42 967,615 41.902 2.75%
2015-02-27 0 1.090 1.080 1.090 1.030 1.110 61,960,000 67,386,550 1.0876 41.29 40.91 41.29 39.01 42.04 1,635,837 41.194 4.81%
2015-02-26 0 1.040 1.030 1.040 1.030 1.040 6,960,445 7,201,295 1.0346 39.39 39.01 39.39 39.01 39.39 183,766 39.187 0.00%
2015-02-25 0 1.040 1.030 1.040 1.030 1.050 3,889,000 4,037,950 1.0383 39.39 39.01 39.39 39.01 39.77 102,675 39.327 -0.95%
2015-02-24 0 1.050 1.040 1.050 1.030 1.050 4,979,000 5,178,950 1.0402 39.77 39.39 39.77 39.01 39.77 131,453 39.398 0.00%
2015-02-23 0 1.050 1.040 1.050 1.030 1.050 6,210,000 6,455,850 1.0396 39.77 39.39 39.77 39.01 39.77 163,953 39.376 0.96%
2015-02-18 0 1.040 1.030 1.040 1.030 1.040 1,860,000 1,925,550 1.0352 39.39 39.01 39.39 39.01 39.39 49,107 39.211 0.97%
2015-02-17 0 1.030 1.020 1.030 1.010 1.030 9,876,616 10,071,516 1.0197 39.01 38.63 39.01 38.26 39.01 260,758 38.624 0.98%
2015-02-16 0 1.020 1.020 1.030 1.020 1.030 2,260,000 2,309,900 1.0221 38.63 38.63 39.01 38.63 39.01 59,667 38.713 -1.92%
2015-02-13 0 1.040 1.030 1.040 1.020 1.040 3,820,000 3,935,400 1.0302 39.39 39.01 39.39 38.63 39.39 100,854 39.021 0.00%
2015-02-12 0 1.040 1.030 1.040 1.020 1.040 5,053,186 5,198,972 1.0289 39.39 39.01 39.39 38.63 39.39 133,412 38.969 0.00%
2015-02-11 0 1.040 1.030 1.040 1.020 1.040 8,820,000 9,133,300 1.0355 39.39 39.01 39.39 38.63 39.39 232,861 39.222 0.97%
2015-02-10 0 1.030 1.020 1.030 1.000 1.030 4,401,700 4,481,334 1.0181 39.01 38.63 39.01 37.88 39.01 116,211 38.562 1.98%
2015-02-09 0 1.010 1.000 1.010 1.000 1.020 9,550,000 9,600,350 1.0053 38.26 37.88 38.26 37.88 38.63 252,134 38.076 -1.94%
2015-02-06 0 1.030 1.020 1.030 1.010 1.040 8,410,000 8,609,900 1.0238 39.01 38.63 39.01 38.26 39.39 222,037 38.777 0.00%
2015-02-05 0 1.030 1.020 1.030 1.020 1.040 9,390,000 9,650,400 1.0277 39.01 38.63 39.01 38.63 39.39 247,910 38.927 -0.96%
2015-02-04 0 1.040 1.030 1.040 1.030 1.050 10,668,928 11,071,399 1.0377 39.39 39.01 39.39 39.01 39.77 281,676 39.305 0.00%
2015-02-03 0 1.040 1.040 1.050 1.040 1.060 6,710,000 7,038,900 1.0490 39.39 39.39 39.77 39.39 40.15 177,154 39.733 0.00%
2015-02-02 0 1.040 1.030 1.040 1.030 1.050 12,161,421 12,614,121 1.0372 39.39 39.01 39.39 39.01 39.77 321,080 39.287 0.97%
2015-01-30 0 1.030 1.030 1.040 1.030 1.050 10,601,417 10,992,033 1.0368 39.01 39.01 39.39 39.01 39.77 279,893 39.272 -0.96%
2015-01-29 0 1.040 1.040 1.050 1.030 1.070 20,690,000 21,595,400 1.0438 39.39 39.39 39.77 39.01 40.53 546,247 39.534 -1.89%
2015-01-28 0 1.060 1.060 1.070 1.040 1.080 39,960,000 42,442,200 1.0621 40.15 40.15 40.53 39.39 40.91 1,055,004 40.229 0.00%
2015-01-27 0 1.060 1.050 1.060 1.020 1.070 67,220,000 70,500,400 1.0488 40.15 39.77 40.15 38.63 40.53 1,774,709 39.725 4.95%
2015-01-26 0 1.010 1.010 1.020 0.970 1.030 23,910,000 24,094,150 1.0077 38.26 38.26 38.63 36.74 39.01 631,260 38.168 2.02%
2015-01-23 0 0.990 0.980 0.990 0.970 0.990 15,970,000 15,740,600 0.9856 37.50 37.12 37.50 36.74 37.50 421,632 37.333 2.06%
2015-01-22 0 0.970 0.970 0.980 0.940 0.990 19,850,000 19,315,400 0.9731 36.74 36.74 37.12 35.60 37.50 524,070 36.857 2.11%
2015-01-21 0 0.950 0.930 0.950 0.930 0.950 6,120,000 5,774,900 0.9436 35.98 35.23 35.98 35.23 35.98 161,577 35.741 1.06%
2015-01-20 0 0.940 0.940 0.950 0.930 0.950 8,900,000 8,377,000 0.9412 35.60 35.60 35.98 35.23 35.98 234,973 35.651 0.00%
2015-01-19 0 0.940 0.940 0.950 0.940 0.960 12,375,000 11,678,750 0.9437 35.60 35.60 35.98 35.60 36.36 326,719 35.746 -2.08%
2015-01-16 0 0.960 0.960 0.970 0.940 0.970 12,930,983 12,385,066 0.9578 36.36 36.36 36.74 35.60 36.74 341,397 36.278 1.05%
2015-01-15 0 0.950 0.950 0.960 0.930 0.950 10,820,000 10,215,300 0.9441 35.98 35.98 36.36 35.23 35.98 285,664 35.760 -1.04%
2015-01-14 0 0.960 0.950 0.960 0.920 0.960 15,420,000 14,429,050 0.9357 36.36 35.98 36.36 34.85 36.36 407,111 35.443 1.05%
2015-01-13 0 0.950 0.940 0.950 0.940 0.960 11,220,000 10,648,500 0.9491 35.98 35.60 35.98 35.60 36.36 296,225 35.947 0.00%
2015-01-12 0 0.950 0.940 0.950 0.910 0.950 11,200,000 10,477,500 0.9355 35.98 35.60 35.98 34.47 35.98 295,697 35.433 4.40%
2015-01-09 0 0.910 0.910 0.920 0.900 0.930 15,050,000 13,723,400 0.9119 34.47 34.47 34.85 34.09 35.23 397,343 34.538 -2.15%
2015-01-08 0 0.930 0.920 0.930 0.920 0.950 5,720,000 5,319,500 0.9300 35.23 34.85 35.23 34.85 35.98 151,017 35.225 -1.06%
2015-01-07 0 0.940 0.930 0.940 0.900 0.940 15,500,250 14,323,530 0.9241 35.60 35.23 35.60 34.09 35.60 409,230 35.001 0.00%
2015-01-06 0 0.940 0.930 0.940 0.900 0.940 19,870,000 18,431,940 0.9276 35.60 35.23 35.60 34.09 35.60 524,598 35.135 2.17%
2015-01-05 0 0.920 0.900 0.920 0.880 0.920 13,300,000 12,053,100 0.9062 34.85 34.09 34.85 33.33 34.85 351,140 34.326 4.55%
2015-01-02 0 0.880 0.880 0.890 0.880 0.920 15,880,000 14,228,700 0.8960 33.33 33.33 33.71 33.33 34.85 419,256 33.938 -4.35%
2014-12-31 0 0.920 0.910 0.920 0.870 0.920 9,060,000 8,178,600 0.9027 34.85 34.47 34.85 32.95 34.85 239,198 34.192 5.75%
2014-12-30 0 0.870 0.860 0.870 0.850 0.870 6,629,100 5,727,753 0.8640 32.95 32.57 32.95 32.20 32.95 175,018 32.727 1.16%
2014-12-29 0 0.860 0.850 0.860 0.820 0.860 9,190,000 7,735,300 0.8417 32.57 32.20 32.57 31.06 32.57 242,630 31.881 3.61%
2014-12-24 0 0.830 0.830 0.840 0.830 0.850 4,530,000 3,821,050 0.8435 31.44 31.44 31.82 31.44 32.20 119,599 31.949 -3.49%
2014-12-23 0 0.860 0.850 0.860 0.820 0.860 7,591,500 6,412,195 0.8447 32.57 32.20 32.57 31.06 32.57 200,427 31.993 2.38%
2014-12-22 0 0.840 0.840 0.850 0.830 0.870 9,980,000 8,537,700 0.8555 31.82 31.82 32.20 31.44 32.95 263,487 32.403 1.20%
2014-12-19 0 0.830 0.810 0.830 0.810 0.840 17,168,000 14,152,140 0.8243 31.44 30.68 31.44 30.68 31.82 453,261 31.223 2.47%
2014-12-18 0 0.810 0.810 0.820 0.770 0.900 28,850,000 24,173,500 0.8379 30.68 30.68 31.06 29.17 34.09 761,683 31.737 -5.81%
2014-12-17 0 0.860 0.860 0.870 0.850 0.900 15,390,000 13,432,300 0.8728 32.57 32.57 32.95 32.20 34.09 406,319 33.058 -1.15%
2014-12-16 0 0.870 0.870 0.880 0.850 0.900 13,740,000 12,063,300 0.8780 32.95 32.95 33.33 32.20 34.09 362,757 33.255 1.16%
2014-12-15 0 0.860 0.860 0.870 0.860 0.900 13,730,000 12,122,750 0.8829 32.57 32.57 32.95 32.57 34.09 362,493 33.443 -5.49%
2014-12-12 0 0.910 0.900 0.920 0.900 0.930 15,610,000 14,245,300 0.9126 34.47 34.09 34.85 34.09 35.23 412,127 34.565 1.11%
2014-12-11 0 0.900 0.900 0.910 0.900 0.920 14,726,662 13,407,215 0.9104 34.09 34.09 34.47 34.09 34.85 388,806 34.483 -3.23%
2014-12-10 0 0.930 0.920 0.930 0.910 0.930 8,938,703 8,238,771 0.9217 35.23 34.85 35.23 34.47 35.23 235,995 34.911 2.20%
2014-12-09 0 0.910 0.910 0.920 0.900 0.930 19,830,000 18,068,800 0.9112 34.47 34.47 34.85 34.09 35.23 523,542 34.513 -2.15%
2014-12-08 0 0.930 0.930 0.940 0.910 0.960 18,930,000 17,772,400 0.9388 35.23 35.23 35.60 34.47 36.36 499,780 35.560 1.09%
2014-12-05 0 0.920 0.920 0.930 0.910 0.960 41,860,000 38,835,100 0.9277 34.85 34.85 35.23 34.47 36.36 1,105,167 35.140 -3.16%
2014-12-04 0 0.950 0.950 0.960 0.940 0.980 27,440,000 26,203,500 0.9549 35.98 35.98 36.36 35.60 37.12 724,457 36.170 -2.06%
2014-12-03 0 0.970 0.960 0.970 0.960 1.000 31,210,000 30,535,150 0.9784 36.74 36.36 36.74 36.36 37.88 823,991 37.058 -3.00%
2014-12-02 0 1.000 0.990 1.000 0.990 1.010 15,890,000 15,914,000 1.0015 37.88 37.50 37.88 37.50 38.26 419,520 37.934 -0.99%
2014-12-01 0 1.010 1.000 1.010 1.000 1.020 9,390,000 9,452,600 1.0067 38.26 37.88 38.26 37.88 38.63 247,910 38.129 0.00%
2014-11-28 0 1.010 1.010 1.020 1.000 1.020 15,436,000 15,601,280 1.0107 38.26 38.26 38.63 37.88 38.63 407,534 38.282 0.00%
2014-11-27 0 1.010 1.010 1.020 1.000 1.030 22,528,600 22,844,428 1.0140 38.26 38.26 38.63 37.88 39.01 594,789 38.408 -1.94%
2014-11-26 0 1.030 1.020 1.030 1.020 1.040 14,058,117 14,504,688 1.0318 39.01 38.63 39.01 38.63 39.39 371,155 39.080 0.00%
2014-11-25 0 1.030 1.030 1.040 1.030 1.050 8,405,410 8,761,070 1.0423 39.01 39.01 39.39 39.01 39.77 221,915 39.479 -0.96%
2014-11-24 0 1.040 1.040 1.050 1.040 1.060 18,460,000 19,301,300 1.0456 39.39 39.39 39.77 39.39 40.15 487,372 39.603 0.00%
2014-11-21 0 1.040 1.030 1.040 1.030 1.050 6,950,000 7,196,650 1.0355 39.39 39.01 39.39 39.01 39.77 183,490 39.221 0.97%
2014-11-20 0 1.030 1.030 1.040 1.030 1.050 11,426,015 11,839,455 1.0362 39.01 39.01 39.39 39.01 39.77 301,664 39.247 0.98%
2014-11-19 0 1.020 1.020 1.030 1.020 1.040 8,000,270 8,231,167 1.0289 38.63 38.63 39.01 38.63 39.39 211,219 38.970 0.00%
2014-11-18 0 1.020 1.020 1.030 1.020 1.030 14,800,000 15,141,000 1.0230 38.63 38.63 39.01 38.63 39.01 390,742 38.749 0.00%
2014-11-17 0 1.020 1.020 1.030 1.020 1.050 12,840,000 13,224,900 1.0300 38.63 38.63 39.01 38.63 39.77 338,995 39.012 -0.97%
2014-11-14 0 1.030 1.030 1.040 1.030 1.080 20,710,000 21,676,100 1.0466 39.01 39.01 39.39 39.01 40.91 546,775 39.644 -4.63%
2014-11-13 0 1.080 1.070 1.080 1.030 1.080 23,930,000 25,270,900 1.0560 40.91 40.53 40.91 39.01 40.91 631,788 39.999 3.85%
2014-11-12 0 1.040 1.030 1.040 1.030 1.060 13,750,000 14,343,300 1.0431 39.39 39.01 39.39 39.01 40.15 363,021 39.511 -1.89%
2014-11-11 0 1.060 1.060 1.070 1.060 1.080 12,450,000 13,269,000 1.0658 40.15 40.15 40.53 40.15 40.91 328,699 40.368 0.00%
2014-11-10 0 1.060 1.050 1.060 1.050 1.090 25,530,000 27,272,600 1.0683 40.15 39.77 40.15 39.77 41.29 674,030 40.462 -1.85%
2014-11-07 0 1.080 1.070 1.080 1.010 1.090 106,580,000 112,977,300 1.0600 40.91 40.53 40.91 38.26 41.29 2,813,872 40.150 6.93%
2014-11-06 0 1.010 1.010 1.020 1.010 1.020 10,760,000 10,937,000 1.0164 38.26 38.26 38.63 38.26 38.63 284,080 38.500 0.00%
2014-11-05 0 1.010 1.000 1.010 1.000 1.020 10,501,000 10,578,560 1.0074 38.26 37.88 38.26 37.88 38.63 277,242 38.156 0.00%
2014-11-04 0 1.010 1.010 1.020 1.010 1.030 6,110,000 6,219,500 1.0179 38.26 38.26 38.63 38.26 39.01 161,313 38.555 -0.98%
2014-11-03 0 1.020 1.010 1.020 1.010 1.040 32,035,800 32,793,018 1.0236 38.63 38.26 38.63 38.26 39.39 845,793 38.772 2.00%
2014-10-31 0 1.000 0.990 1.000 0.980 1.010 29,225,800 29,062,200 0.9944 37.88 37.50 37.88 37.12 38.26 771,605 37.665 0.00%
2014-10-30 0 1.000 1.000 1.010 1.000 1.020 7,690,000 7,757,800 1.0088 37.88 37.88 38.26 37.88 38.63 203,028 38.211 -0.99%
2014-10-29 0 1.010 1.010 1.020 1.000 1.030 29,590,000 29,948,000 1.0121 38.26 38.26 38.63 37.88 39.01 781,220 38.335 1.00%
2014-10-28 0 1.000 0.990 1.000 0.980 1.000 6,800,000 6,744,000 0.9918 37.88 37.50 37.88 37.12 37.88 179,530 37.565 0.00%
2014-10-27 0 1.000 0.990 1.000 0.980 1.000 9,660,000 9,542,300 0.9878 37.88 37.50 37.88 37.12 37.88 255,039 37.415 1.01%
2014-10-24 0 0.990 0.990 1.000 0.990 1.010 6,580,000 6,579,800 1.0000 37.50 37.50 37.88 37.50 38.26 173,722 37.875 -1.00%
2014-10-23 0 1.000 1.000 1.010 1.000 1.020 5,220,000 5,262,100 1.0081 37.88 37.88 38.26 37.88 38.63 137,816 38.182 -1.96%
2014-10-22 0 1.020 1.010 1.020 0.990 1.030 16,080,000 16,261,700 1.0113 38.63 38.26 38.63 37.50 39.01 424,536 38.305 2.00%
2014-10-21 0 1.000 0.990 1.000 0.990 1.030 11,060,000 11,118,900 1.0053 37.88 37.50 37.88 37.50 39.01 292,001 38.078 0.00%
2014-10-20 0 1.000 1.000 1.010 0.990 1.010 8,803,091 8,801,521 0.9998 37.88 37.88 38.26 37.50 38.26 232,415 37.870 -0.99%
2014-10-17 0 1.010 1.000 1.010 0.990 1.010 11,180,000 11,169,600 0.9991 38.26 37.88 38.26 37.50 38.26 295,169 37.841 0.00%
2014-10-16 0 1.010 0.990 1.000 0.990 1.010 16,490,000 16,468,100 0.9987 38.26 37.50 37.88 37.50 38.26 435,361 37.826 0.00%
2014-10-15 0 1.010 1.000 1.010 1.000 1.020 14,890,000 15,015,900 1.0085 38.26 37.88 38.26 37.88 38.63 393,118 38.197 0.00%
2014-10-14 0 1.010 1.010 1.020 1.000 1.030 23,690,000 24,011,300 1.0136 38.26 38.26 38.63 37.88 39.01 625,452 38.390 -2.88%
2014-10-13 0 1.040 1.030 1.040 1.010 1.040 17,160,000 17,597,600 1.0255 39.39 39.01 39.39 38.26 39.39 453,050 38.843 0.97%
2014-10-10 0 1.030 1.020 1.030 1.020 1.040 10,660,000 10,996,300 1.0315 39.01 38.63 39.01 38.63 39.39 281,440 39.072 -2.83%
2014-10-09 0 1.060 1.050 1.060 1.050 1.090 34,830,000 37,289,800 1.0706 40.15 39.77 40.15 39.77 41.29 919,564 40.552 0.95%
2014-10-08 0 1.050 1.040 1.060 1.010 1.070 27,960,000 29,231,600 1.0455 39.77 39.39 40.15 38.26 40.53 738,186 39.599 1.94%
2014-10-07 0 1.030 1.020 1.030 1.020 1.040 6,590,000 6,787,400 1.0300 39.01 38.63 39.01 38.63 39.39 173,986 39.011 0.00%
2014-10-06 0 1.030 1.030 1.040 1.030 1.050 13,260,000 13,758,400 1.0376 39.01 39.01 39.39 39.01 39.77 350,084 39.300 0.00%
2014-10-03 0 1.030 1.030 1.040 1.000 1.040 14,802,328 15,186,118 1.0259 39.01 39.01 39.39 37.88 39.39 390,804 38.859 -2.83%
2014-09-30 0 1.060 1.050 1.060 0.950 1.060 45,400,000 45,309,900 0.9980 40.15 39.77 40.15 35.98 40.15 1,198,628 37.801 8.16%
2014-09-29 0 0.980 0.980 0.990 0.960 1.010 33,463,313 33,023,146 0.9868 37.12 37.12 37.50 36.36 38.26 883,482 37.378 -5.77%
2014-09-26 0 1.040 1.040 1.050 1.030 1.060 26,702,000 27,889,920 1.0445 39.39 39.39 39.77 39.01 40.15 704,973 39.562 -2.80%
2014-09-25 0 1.070 1.060 1.070 1.060 1.090 20,760,386 22,167,001 1.0678 40.53 40.15 40.53 40.15 41.29 548,105 40.443 -1.83%
2014-09-24 0 1.090 1.080 1.090 1.080 1.110 12,120,000 13,250,600 1.0933 41.29 40.91 41.29 40.91 42.04 319,986 41.410 0.00%
2014-09-23 0 1.090 1.090 1.100 1.080 1.110 13,333,614 14,595,394 1.0946 41.29 41.29 41.66 40.91 42.04 352,027 41.461 0.93%
2014-09-22 0 1.080 1.080 1.090 1.080 1.110 34,854,000 38,087,180 1.0928 40.91 40.91 41.29 40.91 42.04 920,198 41.390 0.93%
2014-09-19 0 1.070 1.060 1.070 1.050 1.070 9,783,040 10,389,431 1.0620 40.53 40.15 40.53 39.77 40.53 258,287 40.224 0.94%
2014-09-18 0 1.060 1.060 1.070 1.050 1.080 10,570,000 11,248,700 1.0642 40.15 40.15 40.53 39.77 40.91 279,064 40.309 -1.85%
2014-09-17 0 1.080 1.070 1.080 1.070 1.090 10,180,000 10,965,000 1.0771 40.91 40.53 40.91 40.53 41.29 268,767 40.797 1.89%
2014-09-16 0 1.060 1.050 1.060 1.060 1.090 8,836,000 9,424,020 1.0665 40.15 39.77 40.15 40.15 41.29 233,284 40.397 -1.85%
2014-09-15 0 1.080 1.070 1.090 1.070 1.110 15,500,000 16,888,900 1.0896 40.91 40.53 41.29 40.53 42.04 409,223 41.271 -2.70%
2014-09-12 0 1.110 1.110 1.120 1.100 1.120 11,190,000 12,451,100 1.1127 42.04 42.04 42.42 41.66 42.42 295,433 42.145 0.00%
2014-09-11 0 1.110 1.110 1.120 1.100 1.130 13,710,000 15,263,626 1.1133 42.04 42.04 42.42 41.66 42.80 361,965 42.169 0.91%
2014-09-10 0 1.100 1.100 1.110 1.090 1.120 29,460,000 32,453,700 1.1016 41.66 41.66 42.04 41.29 42.42 777,788 41.726 -1.79%
2014-09-08 0 1.120 1.120 1.130 1.110 1.150 17,730,000 19,920,600 1.1236 42.42 42.42 42.80 42.04 43.56 468,099 42.556 -0.88%
2014-09-05 0 1.130 1.130 1.140 1.130 1.150 27,795,000 31,721,350 1.1413 42.80 42.80 43.18 42.80 43.56 733,830 43.227 -0.88%
2014-09-04 0 1.140 1.140 1.150 1.090 1.150 100,080,000 112,684,400 1.1259 43.18 43.18 43.56 41.29 43.56 2,642,262 42.647 5.56%
2014-09-03 0 1.080 1.080 1.090 1.040 1.090 30,210,000 32,394,800 1.0723 40.91 40.91 41.29 39.39 41.29 797,589 40.616 1.89%
2014-09-02 0 1.060 1.050 1.060 1.040 1.070 17,470,000 18,362,100 1.0511 40.15 39.77 40.15 39.39 40.53 461,234 39.811 0.95%
2014-09-01 0 1.050 1.050 1.060 1.050 1.070 6,020,000 6,333,300 1.0520 39.77 39.77 40.15 39.77 40.53 158,937 39.848 -0.94%
2014-08-29 0 1.060 1.050 1.060 1.030 1.080 21,840,000 22,940,900 1.0504 40.15 39.77 40.15 39.01 40.91 576,609 39.786 -0.93%
2014-08-28 0 1.080 1.070 1.080 1.070 1.120 32,225,000 34,990,000 1.0858 40.53 40.15 40.53 40.15 42.03 858,740 40.746 -2.70%
2014-08-27 0 1.110 1.100 1.110 1.100 1.120 12,410,000 13,738,900 1.1071 41.65 41.28 41.65 41.28 42.03 330,705 41.544 -0.89%
2014-08-26 0 1.120 1.110 1.120 1.110 1.130 9,560,000 10,697,500 1.1190 42.03 41.65 42.03 41.65 42.40 254,757 41.991 0.90%
2014-08-25 0 1.110 1.110 1.120 1.100 1.120 16,010,000 17,779,400 1.1105 41.65 41.65 42.03 41.28 42.03 426,638 41.673 0.00%
2014-08-22 0 1.110 1.110 1.120 1.100 1.130 33,540,000 37,198,600 1.1091 41.65 41.65 42.03 41.28 42.40 893,782 41.619 -0.89%
2014-08-21 0 1.120 1.120 1.130 1.120 1.140 22,910,000 25,799,400 1.1261 42.03 42.03 42.40 42.03 42.78 610,511 42.259 0.00%
2014-08-20 0 1.120 1.120 1.130 1.120 1.140 18,980,000 21,426,000 1.1289 42.03 42.03 42.40 42.03 42.78 505,784 42.362 -0.88%
2014-08-19 0 1.130 1.130 1.140 1.130 1.140 27,800,000 31,627,800 1.1377 42.40 42.40 42.78 42.40 42.78 740,821 42.693 0.89%
2014-08-18 0 1.120 1.120 1.130 1.120 1.140 15,430,000 17,374,200 1.1260 42.03 42.03 42.40 42.03 42.78 411,182 42.254 -1.75%
2014-08-15 0 1.140 1.130 1.140 1.120 1.150 20,790,000 23,527,300 1.1317 42.78 42.40 42.78 42.03 43.15 554,017 42.467 0.88%
2014-08-14 0 1.130 1.130 1.140 1.120 1.140 30,860,000 34,854,700 1.1294 42.40 42.40 42.78 42.03 42.78 822,365 42.383 -0.88%
2014-08-13 0 1.140 1.130 1.140 1.110 1.160 120,796,000 136,900,600 1.1333 42.78 42.40 42.78 41.65 43.53 3,219,001 42.529 -4.20%
2014-08-12 0 1.190 1.180 1.190 1.160 1.210 88,110,000 104,716,300 1.1885 44.66 44.28 44.66 43.53 45.41 2,347,977 44.599 1.71%
2014-08-11 0 1.170 1.160 1.170 1.150 1.180 43,120,000 50,129,400 1.1626 43.91 43.53 43.91 43.15 44.28 1,149,072 43.626 1.74%
2014-08-08 0 1.150 1.150 1.160 1.130 1.170 26,630,000 30,540,400 1.1468 43.15 43.15 43.53 42.40 43.91 709,643 43.036 -0.86%
2014-08-07 0 1.160 1.150 1.160 1.150 1.190 27,102,000 31,464,380 1.1610 43.53 43.15 43.53 43.15 44.66 722,221 43.566 -2.52%
2014-08-06 0 1.190 1.180 1.190 1.140 1.190 54,500,000 63,944,800 1.1733 44.66 44.28 44.66 42.78 44.66 1,452,329 44.029 2.59%
2014-08-05 0 1.160 1.150 1.160 1.140 1.180 30,310,000 34,873,600 1.1506 43.53 43.15 43.53 42.78 44.28 807,708 43.176 -0.85%
2014-08-04 0 1.170 1.160 1.170 1.120 1.170 71,700,000 82,913,900 1.1564 43.91 43.53 43.91 42.03 43.91 1,910,679 43.395 6.36%
2014-08-01 0 1.100 1.100 1.110 1.090 1.110 22,793,922 25,115,078 1.1018 41.28 41.28 41.65 40.90 41.65 607,418 41.347 -1.79%
2014-07-31 0 1.120 1.110 1.120 1.110 1.130 23,820,000 26,662,000 1.1193 42.03 41.65 42.03 41.65 42.40 634,761 42.003 1.82%
2014-07-30 0 1.100 1.100 1.110 1.100 1.120 43,910,000 48,771,100 1.1107 41.28 41.28 41.65 41.28 42.03 1,170,124 41.680 -1.79%
2014-07-29 0 1.120 1.110 1.120 1.110 1.130 26,720,000 29,867,300 1.1178 42.03 41.65 42.03 41.65 42.40 712,041 41.946 0.90%
2014-07-28 0 1.110 1.110 1.120 1.100 1.130 31,340,000 34,909,600 1.1139 41.65 41.65 42.03 41.28 42.40 835,156 41.800 -1.77%
2014-07-25 0 1.130 1.120 1.130 1.120 1.160 23,495,000 26,751,950 1.1386 42.40 42.03 42.40 42.03 43.53 626,101 42.728 -0.88%
2014-07-24 0 1.140 1.130 1.140 1.120 1.140 36,665,000 41,523,550 1.1325 42.78 42.40 42.78 42.03 42.78 977,058 42.499 1.79%
2014-07-23 0 1.120 1.110 1.120 1.090 1.230 210,962,000 239,797,800 1.1367 42.03 41.65 42.03 40.90 46.16 5,621,767 42.655 -5.88%
2014-07-22 0 1.190 1.180 1.190 1.180 1.240 59,550,000 72,268,400 1.2136 44.66 44.28 44.66 44.28 46.53 1,586,903 45.541 -1.65%
2014-07-21 0 1.210 1.200 1.210 1.180 1.230 68,742,000 82,774,640 1.2041 45.41 45.03 45.41 44.28 46.16 1,831,854 45.186 -0.82%
2014-07-18 0 1.220 1.210 1.220 1.150 1.230 131,184,000 157,692,410 1.2021 45.78 45.41 45.78 43.15 46.16 3,495,823 45.109 3.39%
2014-07-17 0 1.180 1.170 1.180 1.160 1.220 119,215,410 141,943,800 1.1906 44.28 43.91 44.28 43.53 45.78 3,176,882 44.680 0.00%
2014-07-16 0 1.180 1.170 1.180 1.090 1.180 224,440,329 255,454,978 1.1382 44.28 43.91 44.28 40.90 44.28 5,980,941 42.712 10.28%
2014-07-15 0 1.070 1.070 1.080 1.040 1.080 54,790,000 58,507,500 1.0678 40.15 40.15 40.53 39.03 40.53 1,460,057 40.072 2.88%
2014-07-14 0 1.040 1.040 1.050 1.030 1.050 13,083,042 13,622,980 1.0413 39.03 39.03 39.40 38.65 39.40 348,640 39.075 0.97%
2014-07-11 0 1.030 1.030 1.040 1.020 1.050 37,420,000 38,870,500 1.0388 38.65 38.65 39.03 38.28 39.40 997,177 38.981 -1.90%
2014-07-10 0 1.050 1.040 1.050 1.040 1.060 14,120,000 14,766,900 1.0458 39.40 39.03 39.40 39.03 39.78 376,273 39.245 0.00%
2014-07-09 0 1.050 1.050 1.060 1.040 1.070 23,080,000 24,210,900 1.0490 39.40 39.40 39.78 39.03 40.15 615,042 39.365 -1.87%
2014-07-08 0 1.070 1.070 1.080 1.040 1.100 90,526,000 97,557,820 1.0777 40.15 40.15 40.53 39.03 41.28 2,412,359 40.441 2.88%
2014-07-07 0 1.040 1.030 1.050 1.030 1.060 16,550,000 17,213,200 1.0401 39.03 38.65 39.40 38.65 39.78 441,028 39.030 -0.95%
2014-07-04 0 1.050 1.040 1.050 1.040 1.070 27,420,000 28,815,200 1.0509 39.40 39.03 39.40 39.03 40.15 730,695 39.435 -0.94%
2014-07-03 0 1.060 1.050 1.060 1.050 1.080 30,650,000 32,648,000 1.0652 39.78 39.40 39.78 39.40 40.53 816,769 39.972 -0.93%
2014-07-02 0 1.070 1.060 1.070 1.030 1.070 37,229,825 39,044,911 1.0488 40.15 39.78 40.15 38.65 40.15 992,110 39.355 3.88%
2014-06-30 0 1.030 1.020 1.040 1.020 1.050 29,320,000 30,485,900 1.0398 38.65 38.28 39.03 38.28 39.40 781,327 39.018 0.00%
2014-06-27 0 1.030 1.030 1.040 1.020 1.040 19,180,000 19,746,000 1.0295 38.65 38.65 39.03 38.28 39.03 511,113 38.633 -0.96%
2014-06-26 0 1.040 1.040 1.050 1.030 1.060 16,758,334 17,530,600 1.0461 39.03 39.03 39.40 38.65 39.78 446,580 39.255 0.00%
2014-06-25 0 1.040 1.030 1.040 1.030 1.050 15,060,000 15,548,200 1.0324 39.03 38.65 39.03 38.65 39.40 401,323 38.742 -0.95%
2014-06-24 0 1.050 1.040 1.050 1.020 1.060 43,050,000 44,743,800 1.0393 39.40 39.03 39.40 38.28 39.78 1,147,207 39.002 1.94%
2014-06-23 0 1.030 1.020 1.030 1.010 1.090 50,420,000 52,507,500 1.0414 38.65 38.28 38.65 37.90 40.90 1,343,605 39.080 -4.63%
2014-06-20 0 1.080 1.070 1.080 1.070 1.090 14,422,500 15,558,600 1.0788 40.53 40.15 40.53 40.15 40.90 384,334 40.482 0.00%
2014-06-19 0 1.080 1.080 1.090 1.060 1.110 109,266,530 119,233,162 1.0912 40.53 40.53 40.90 39.78 41.65 2,911,761 40.949 1.89%
2014-06-18 0 1.060 1.050 1.060 1.030 1.080 42,064,000 44,733,660 1.0635 39.78 39.40 39.78 38.65 40.53 1,120,932 39.908 2.91%
2014-06-17 0 1.030 1.030 1.040 1.030 1.060 22,930,000 23,855,800 1.0404 38.65 38.65 39.03 38.65 39.78 611,044 39.041 -0.96%
2014-06-16 0 1.040 1.040 1.050 1.030 1.060 27,690,000 28,956,100 1.0457 39.03 39.03 39.40 38.65 39.78 737,890 39.242 -1.89%
2014-06-13 0 1.060 1.050 1.060 1.050 1.080 15,880,330 16,872,243 1.0625 39.78 39.40 39.78 39.40 40.53 423,183 39.870 -0.93%
2014-06-12 0 1.070 1.060 1.070 1.040 1.090 44,810,000 47,926,000 1.0695 40.15 39.78 40.15 39.03 40.90 1,194,108 40.135 0.94%
2014-06-11 0 1.060 1.050 1.060 1.040 1.080 32,250,000 34,264,400 1.0625 39.78 39.40 39.78 39.03 40.53 859,406 39.870 1.53%
2014-06-10 0 1.060 1.050 1.060 1.050 1.080 34,420,000 36,380,850 1.0570 39.18 38.81 39.18 38.81 39.92 931,290 39.065 -1.85%
2014-06-09 0 1.080 1.080 1.090 1.060 1.100 73,140,000 79,048,400 1.0808 39.92 39.92 40.29 39.18 40.66 1,978,923 39.945 2.86%
2014-06-06 0 1.050 1.040 1.050 1.030 1.060 49,560,000 51,899,400 1.0472 38.81 38.44 38.81 38.07 39.18 1,340,927 38.704 -0.94%
2014-06-05 0 1.060 1.050 1.060 0.980 1.060 129,992,845 135,061,352 1.0390 39.18 38.81 39.18 36.22 39.18 3,517,171 38.401 7.07%
2014-06-04 0 0.990 0.980 0.990 0.970 1.010 24,338,672 23,956,998 0.9843 36.59 36.22 36.59 35.85 37.33 658,523 36.380 -1.98%
2014-06-03 0 1.010 1.000 1.010 0.990 1.020 28,310,000 28,434,600 1.0044 37.33 36.96 37.33 36.59 37.70 765,974 37.122 2.02%
2014-05-30 0 0.990 0.980 0.990 0.960 0.990 42,035,675 41,187,034 0.9798 36.59 36.22 36.59 35.48 36.59 1,137,344 36.213 3.13%
2014-05-29 0 0.960 0.960 0.970 0.950 1.030 80,969,644 80,336,879 0.9922 35.48 35.48 35.85 35.11 38.07 2,190,767 36.671 -4.95%
2014-05-28 0 1.010 1.010 1.020 0.990 1.040 59,106,329 60,272,455 1.0197 37.33 37.33 37.70 36.59 38.44 1,599,219 37.689 1.00%
2014-05-27 0 1.000 1.000 1.010 0.990 1.040 77,170,000 77,983,700 1.0105 36.96 36.96 37.33 36.59 38.44 2,087,962 37.349 -1.96%
2014-05-26 0 1.020 1.010 1.020 0.940 1.020 103,419,112 102,193,667 0.9882 37.70 37.33 37.70 34.74 37.70 2,798,174 36.522 8.51%
2014-05-23 0 0.940 0.940 0.950 0.930 0.960 25,815,844 24,271,868 0.9402 34.74 34.74 35.11 34.37 35.48 698,490 34.749 0.00%
2014-05-22 0 0.940 0.930 0.940 0.930 0.970 25,159,922 23,863,943 0.9485 34.74 34.37 34.74 34.37 35.85 680,743 35.056 -1.05%
2014-05-21 0 0.950 0.940 0.950 0.910 0.960 37,430,000 35,072,020 0.9370 35.11 34.74 35.11 33.63 35.48 1,012,730 34.631 2.15%
2014-05-20 0 0.930 0.920 0.930 0.910 0.970 87,612,717 82,276,928 0.9391 34.37 34.00 34.37 33.63 35.85 2,370,506 34.709 2.20%
2014-05-19 0 0.910 0.910 0.920 0.900 0.930 29,174,858 26,745,415 0.9167 33.63 33.63 34.00 33.26 34.37 789,374 33.882 -1.09%
2014-05-16 0 0.920 0.920 0.930 0.910 0.950 63,440,000 58,832,900 0.9274 34.00 34.00 34.37 33.63 35.11 1,716,474 34.275 -3.16%
2014-05-15 0 0.950 0.950 0.960 0.910 0.990 121,107,534 115,655,232 0.9550 35.11 35.11 35.48 33.63 36.59 3,276,764 35.296 2.15%
2014-05-14 0 0.930 0.930 0.940 0.840 0.940 83,972,312 75,141,239 0.8948 34.37 34.37 34.74 31.05 34.74 2,272,009 33.073 6.90%
2014-05-13 0 0.870 0.870 0.880 0.850 0.890 55,521,078 48,609,919 0.8755 32.15 32.15 32.52 31.42 32.89 1,502,214 32.359 0.00%
2014-05-12 0 0.870 0.860 0.870 0.790 0.870 92,741,267 77,569,360 0.8364 32.15 31.79 32.15 29.20 32.15 2,509,268 30.913 10.13%
2014-05-09 0 0.790 0.780 0.790 0.770 0.820 65,447,822 51,765,109 0.7909 29.20 28.83 29.20 28.46 30.31 1,770,799 29.233 -3.66%
2014-05-08 0 0.820 0.810 0.820 0.800 0.880 71,133,100 58,878,642 0.8277 30.31 29.94 30.31 29.57 32.52 1,924,623 30.592 -5.75%
2014-05-07 0 0.870 0.860 0.870 0.860 0.900 37,552,615 32,794,775 0.8733 32.15 31.79 32.15 31.79 33.26 1,016,048 32.277 -2.25%
2014-05-05 0 0.890 0.890 0.900 0.860 0.910 50,300,000 44,613,180 0.8869 32.89 32.89 33.26 31.79 33.63 1,360,949 32.781 1.14%
2014-05-02 0 0.880 0.880 0.890 0.880 0.910 47,840,000 42,688,300 0.8923 32.52 32.52 32.89 32.52 33.63 1,294,390 32.979 0.00%
2014-04-30 0 0.880 0.880 0.890 0.870 0.920 41,890,000 37,185,200 0.8877 32.52 32.52 32.89 32.15 34.00 1,133,403 32.808 -5.38%
2014-04-29 0 0.930 0.920 0.930 0.870 0.960 120,394,661 110,127,681 0.9147 34.37 34.00 34.37 32.15 35.48 3,257,476 33.808 -2.11%
2014-04-28 0 0.950 0.940 0.950 0.930 1.000 57,652,871 55,047,599 0.9548 35.11 34.74 35.11 34.37 36.96 1,559,893 35.289 -5.00%
2014-04-25 0 1.000 0.990 1.000 0.980 1.020 39,032,059 38,972,279 0.9985 36.96 36.59 36.96 36.22 37.70 1,056,077 36.903 0.00%
2014-04-24 0 1.000 1.000 1.010 1.000 1.060 31,280,000 32,111,700 1.0266 36.96 36.96 37.33 36.96 39.18 846,332 37.942 -3.85%
2014-04-23 0 1.040 1.040 1.050 1.040 1.080 60,140,651 63,623,088 1.0579 38.44 38.44 38.81 38.44 39.92 1,627,204 39.100 -1.89%
2014-04-22 0 1.060 1.050 1.060 0.960 1.060 72,432,106 73,028,243 1.0082 39.18 38.81 39.18 35.48 39.18 1,959,770 37.264 9.28%
2014-04-17 0 0.970 0.970 0.980 0.950 0.980 43,665,188 42,072,698 0.9635 35.85 35.85 36.22 35.11 36.22 1,181,434 35.612 3.19%
2014-04-16 0 0.940 0.930 0.940 0.930 0.990 74,260,000 71,398,100 0.9615 34.74 34.37 34.74 34.37 36.59 2,009,227 35.535 -1.05%
2014-04-15 0 0.950 0.940 0.950 0.940 1.030 112,397,488 110,976,639 0.9874 35.11 34.74 35.11 34.74 38.07 3,041,099 36.492 -5.94%
2014-04-14 0 1.010 1.010 1.020 0.980 1.050 126,165,187 126,795,666 1.0050 37.33 37.33 37.70 36.22 38.81 3,413,607 37.144 -4.72%
2014-04-11 0 1.060 1.050 1.060 1.030 1.110 125,725,445 132,914,052 1.0572 39.18 38.81 39.18 38.07 41.03 3,401,709 39.073 -5.36%
2014-04-10 0 1.120 1.110 1.120 1.100 1.140 45,936,300 51,376,867 1.1184 41.39 41.03 41.39 40.66 42.13 1,242,882 41.337 -0.88%
2014-04-09 0 1.130 1.120 1.130 1.100 1.140 43,635,823 48,850,369 1.1195 41.76 41.39 41.76 40.66 42.13 1,180,639 41.376 0.89%
2014-04-08 0 1.120 1.110 1.120 1.100 1.140 67,279,976 75,132,172 1.1167 41.39 41.03 41.39 40.66 42.13 1,820,371 41.273 0.90%
2014-04-07 0 1.110 1.110 1.120 1.110 1.170 75,161,436 85,049,441 1.1316 41.03 41.03 41.39 41.03 43.24 2,033,617 41.822 -4.31%
2014-04-04 0 1.160 1.160 1.170 1.090 1.170 153,387,589 174,828,223 1.1398 42.87 42.87 43.24 40.29 43.24 4,150,154 42.126 4.50%
2014-04-03 0 1.110 1.100 1.110 1.090 1.150 93,780,000 103,914,900 1.1081 41.03 40.66 41.03 40.29 42.50 2,537,372 40.954 -2.63%
2014-04-02 0 1.140 1.130 1.140 1.130 1.180 113,070,000 129,910,300 1.1489 42.13 41.76 42.13 41.76 43.61 3,059,295 42.464 -0.87%
2014-04-01 0 1.150 1.150 1.160 1.070 1.160 207,426,317 233,524,485 1.1258 42.50 42.50 42.87 39.55 42.87 5,612,261 41.610 5.50%
2014-03-31 0 1.090 1.080 1.090 1.030 1.100 156,820,000 168,068,000 1.0717 40.29 39.92 40.29 38.07 40.66 4,243,024 39.610 5.83%
2014-03-28 0 1.030 1.020 1.030 1.010 1.050 118,486,000 121,766,570 1.0277 38.07 37.70 38.07 37.33 38.81 3,205,834 37.983 3.00%
2014-03-27 0 1.000 1.000 1.010 0.990 1.160 417,545,000 434,249,750 1.0400 36.96 36.96 37.33 36.59 42.87 11,297,368 38.438 -14.53%
2014-03-26 0 1.170 1.160 1.170 1.140 1.190 110,202,000 128,590,220 1.1669 43.24 42.87 43.24 42.13 43.98 2,981,697 43.127 1.74%
2014-03-25 0 1.150 1.150 1.160 1.140 1.210 959,503,000 1,095,009,480 1.1412 42.50 42.50 42.87 42.13 44.72 25,960,935 42.179 -9.45%
2014-03-24 0 1.270 1.270 1.280 1.260 1.340 65,391,296 84,604,403 1.2938 46.94 46.94 47.31 46.57 49.53 1,769,269 47.819 -2.31%
2014-03-21 0 1.300 1.290 1.300 1.280 1.370 152,169,000 200,599,400 1.3183 48.05 47.68 48.05 47.31 50.63 4,117,183 48.722 -3.70%
2014-03-20 0 1.350 1.350 1.360 1.290 1.410 323,572,046 440,147,163 1.3603 49.90 49.90 50.26 47.68 52.11 8,754,775 50.275 1.50%
2014-03-19 0 1.330 1.320 1.330 1.310 1.410 337,080,005 458,467,506 1.3601 49.16 48.79 49.16 48.42 52.11 9,120,255 50.269 1.53%
2014-03-18 0 1.310 1.300 1.310 1.130 1.310 248,742,000 300,140,700 1.2066 48.42 48.05 48.42 41.76 48.42 6,730,125 44.597 9.17%
2014-03-17 0 1.200 1.190 1.200 1.120 1.250 120,510,000 144,371,900 1.1980 44.35 43.98 44.35 41.39 46.20 3,260,597 44.278 2.56%
2014-03-14 0 1.170 1.160 1.170 1.070 1.200 189,690,001 214,324,801 1.1299 43.24 42.87 43.24 39.55 44.35 5,132,376 41.759 -1.68%
2014-03-13 0 1.190 1.180 1.190 1.180 1.250 103,240,182 125,035,814 1.2111 43.98 43.61 43.98 43.61 46.20 2,793,333 44.762 0.00%
2014-03-12 0 1.190 1.180 1.190 1.160 1.260 146,238,339 176,389,440 1.2062 43.98 43.61 43.98 42.87 46.57 3,956,719 44.580 -5.56%
2014-03-11 0 1.260 1.260 1.270 1.260 1.330 82,555,000 106,116,750 1.2854 46.57 46.57 46.94 46.57 49.16 2,233,662 47.508 -3.82%
2014-03-10 0 1.310 1.310 1.320 1.210 1.360 194,969,597 252,084,214 1.2929 48.42 48.42 48.79 44.72 50.26 5,275,224 47.786 2.34%
2014-03-07 0 1.280 1.280 1.290 1.230 1.360 292,106,000 382,602,680 1.3098 47.31 47.31 47.68 45.46 50.26 7,903,409 48.410 5.79%
2014-03-06 0 1.210 1.200 1.210 1.100 1.230 312,200,000 371,650,770 1.1904 44.72 44.35 44.72 40.66 45.46 8,447,085 43.998 10.00%
2014-03-05 0 1.100 1.090 1.100 1.070 1.140 153,720,000 168,843,400 1.0984 40.66 40.29 40.66 39.55 42.13 4,159,148 40.596 -1.79%
2014-03-04 0 1.120 1.110 1.120 1.020 1.160 432,365,000 480,649,350 1.1117 41.39 41.03 41.39 37.70 42.87 11,698,348 41.087 12.00%
2014-03-03 0 1.000 0.990 1.000 0.970 1.040 181,640,000 183,803,540 1.0119 36.96 36.59 36.96 35.85 38.44 4,914,570 37.400 2.04%
2014-02-28 0 0.980 0.970 0.980 0.920 1.000 248,030,000 241,244,150 0.9726 36.22 35.85 36.22 34.00 36.96 6,710,860 35.948 6.52%
2014-02-27 0 0.920 0.910 0.920 0.900 0.940 52,580,000 48,421,900 0.9209 34.00 33.63 34.00 33.26 34.74 1,422,639 34.037 0.00%
2014-02-26 0 0.920 0.920 0.930 0.860 0.930 90,310,000 81,289,100 0.9001 34.00 34.00 34.37 31.79 34.37 2,443,486 33.268 6.98%
2014-02-25 0 0.860 0.860 0.870 0.860 0.950 99,720,000 89,176,000 0.8943 31.79 31.79 32.15 31.79 35.11 2,698,089 33.052 -7.53%
2014-02-24 0 0.930 0.930 0.940 0.920 0.950 42,455,250 39,820,185 0.9379 34.37 34.37 34.74 34.00 35.11 1,148,697 34.666 -1.06%
2014-02-21 0 0.940 0.930 0.940 0.910 0.960 74,090,000 68,947,100 0.9306 34.74 34.37 34.74 33.63 35.48 2,004,627 34.394 0.00%
2014-02-20 0 0.940 0.930 0.940 0.910 0.960 82,640,000 77,104,600 0.9330 34.74 34.37 34.74 33.63 35.48 2,235,961 34.484 1.08%
2014-02-19 0 0.930 0.920 0.930 0.910 0.990 102,480,000 96,353,400 0.9402 34.37 34.00 34.37 33.63 36.59 2,772,765 34.750 -4.12%
2014-02-18 0 0.970 0.960 0.970 0.900 1.000 201,091,000 191,877,760 0.9542 35.85 35.48 35.85 33.26 36.96 5,440,848 35.266 2.11%
2014-02-17 0 0.950 0.940 0.950 0.880 0.970 298,200,000 276,279,500 0.9265 35.11 34.74 35.11 32.52 35.85 8,068,292 34.243 11.76%
2014-02-14 0 0.850 0.850 0.860 0.820 0.860 66,820,000 56,056,100 0.8389 31.42 31.42 31.79 30.31 31.79 1,807,925 31.006 3.66%
2014-02-13 0 0.820 0.810 0.820 0.790 0.830 49,950,000 40,581,000 0.8124 30.31 29.94 30.31 29.20 30.68 1,351,480 30.027 1.23%
2014-02-12 0 0.810 0.800 0.810 0.800 0.820 23,910,000 19,322,100 0.8081 29.94 29.57 29.94 29.57 30.31 646,924 29.868 -1.22%
2014-02-11 0 0.820 0.810 0.820 0.800 0.830 37,464,720 30,517,181 0.8146 30.31 29.94 30.31 29.57 30.68 1,013,670 30.106 0.00%
2014-02-10 0 0.820 0.810 0.820 0.810 0.830 30,950,000 25,256,700 0.8160 30.31 29.94 30.31 29.94 30.68 837,403 30.161 1.23%
2014-02-07 0 0.810 0.810 0.820 0.800 0.830 74,000,000 60,114,200 0.8124 29.94 29.94 30.31 29.57 30.68 2,002,192 30.024 -2.41%
2014-02-06 0 0.830 0.820 0.830 0.800 0.870 123,220,000 102,412,500 0.8311 30.68 30.31 30.68 29.57 32.15 3,333,920 30.718 -2.35%
2014-02-05 0 0.850 0.840 0.850 0.840 0.910 213,730,000 187,238,400 0.8761 31.42 31.05 31.42 31.05 33.63 5,782,817 32.378 0.00%
2014-02-04 0 0.850 0.840 0.850 0.800 0.870 94,840,000 79,264,100 0.8358 31.42 31.05 31.42 29.57 32.15 2,566,052 30.890 2.41%
2014-01-30 0 0.830 0.820 0.830 0.770 0.830 32,410,000 26,136,100 0.8064 30.68 30.31 30.68 28.46 30.68 876,906 29.805 3.75%
2014-01-29 0 0.800 0.800 0.810 0.780 0.820 46,156,317 36,970,279 0.8010 29.57 29.57 29.94 28.83 30.31 1,248,835 29.604 1.27%
2014-01-28 0 0.790 0.790 0.800 0.730 0.800 106,850,000 83,146,650 0.7782 29.20 29.20 29.57 26.98 29.57 2,891,003 28.760 8.22%
2014-01-27 0 0.730 0.720 0.730 0.670 0.740 94,340,000 66,497,540 0.7049 26.98 26.61 26.98 24.76 27.35 2,552,524 26.052 0.00%
2014-01-24 0 0.730 0.730 0.740 0.730 0.800 64,860,000 49,716,200 0.7665 26.98 26.98 27.35 26.98 29.57 1,754,894 28.330 -5.19%
2014-01-23 0 0.770 0.760 0.770 0.750 0.790 34,320,000 26,374,300 0.7685 28.46 28.09 28.46 27.72 29.20 928,584 28.403 0.00%
2014-01-22 0 0.770 0.770 0.780 0.770 0.840 80,900,000 64,328,100 0.7952 28.46 28.46 28.83 28.46 31.05 2,188,883 29.389 -7.23%
2014-01-21 0 0.830 0.830 0.840 0.810 0.850 74,840,000 62,502,212 0.8351 30.68 30.68 31.05 29.94 31.42 2,024,920 30.867 2.47%
2014-01-20 0 0.810 0.810 0.820 0.800 0.860 69,450,000 57,748,700 0.8315 29.94 29.94 30.31 29.57 31.79 1,879,084 30.732 -3.57%
2014-01-17 0 0.840 0.830 0.840 0.820 0.870 68,860,000 58,228,000 0.8456 31.05 30.68 31.05 30.31 32.15 1,863,121 31.253 0.00%
2014-01-16 0 0.840 0.840 0.850 0.830 0.900 167,140,000 143,215,600 0.8569 31.05 31.05 31.42 30.68 33.26 4,522,248 31.669 -5.62%
2014-01-15 0 0.890 0.880 0.890 0.790 0.890 330,660,000 279,073,600 0.8440 32.89 32.52 32.89 29.20 32.89 8,946,551 31.193 11.25%
2014-01-14 0 0.800 0.790 0.800 0.770 0.820 111,230,000 88,279,200 0.7937 29.57 29.20 29.57 28.46 30.31 3,009,511 29.333 0.00%
2014-01-13 0 0.800 0.790 0.800 0.780 0.840 159,480,000 128,260,600 0.8042 29.57 29.20 29.57 28.83 31.05 4,314,994 29.724 2.56%
2014-01-10 0 0.780 0.780 0.790 0.750 0.860 397,205,500 317,637,445 0.7997 28.83 28.83 29.20 27.72 31.79 10,747,049 29.556 16.42%
2014-01-09 0 0.670 0.660 0.670 0.650 0.710 112,348,439 75,763,391 0.6744 24.76 24.39 24.76 24.02 26.24 3,039,772 24.924 -4.29%
2014-01-08 0 0.700 0.700 0.710 0.590 0.720 218,795,664 145,196,078 0.6636 25.87 25.87 26.24 21.81 26.61 5,919,877 24.527 16.67%
2014-01-07 0 0.600 0.590 0.600 0.560 0.610 52,380,000 30,380,700 0.5800 22.18 21.81 22.18 20.70 22.55 1,417,227 21.437 0.00%
2014-01-06 0 0.600 0.590 0.600 0.580 0.630 75,540,000 45,889,400 0.6075 22.18 21.81 22.18 21.44 23.28 2,043,859 22.452 0.00%
2014-01-03 0 0.600 0.600 0.610 0.550 0.610 116,810,000 68,771,300 0.5887 22.18 22.18 22.55 20.33 22.55 3,160,487 21.760 9.09%
2014-01-02 0 0.550 0.550 0.560 0.510 0.570 28,700,000 15,607,300 0.5438 20.33 20.33 20.70 18.85 21.07 776,526 20.099 5.77%
2013-12-31 0 0.520 0.520 0.530 0.520 0.530 5,640,000 2,950,900 0.5232 19.22 19.22 19.59 19.22 19.59 152,599 19.338 0.00%
2013-12-30 0 0.520 0.510 0.520 0.500 0.530 16,970,000 8,703,500 0.5129 19.22 18.85 19.22 18.48 19.59 459,151 18.956 4.00%
2013-12-27 0 0.500 0.495 0.500 0.495 0.520 9,670,000 4,864,650 0.5031 18.48 18.29 18.48 18.29 19.22 261,638 18.593 -3.85%
2013-12-24 0 0.520 0.510 0.520 0.510 0.520 1,622,000 842,870 0.5196 19.22 18.85 19.22 18.85 19.22 43,886 19.206 0.00%
2013-12-23 0 0.520 0.510 0.520 0.510 0.520 3,060,000 1,584,100 0.5177 19.22 18.85 19.22 18.85 19.22 82,793 19.133 0.00%
2013-12-20 0 0.520 0.510 0.520 0.500 0.530 16,230,000 8,305,100 0.5117 19.22 18.85 19.22 18.48 19.59 439,129 18.913 0.00%
2013-12-19 0 0.520 0.510 0.520 0.500 0.540 19,532,000 10,222,240 0.5234 19.22 18.85 19.22 18.48 19.96 528,470 19.343 -3.70%
2013-12-18 0 0.540 0.530 0.540 0.520 0.550 27,799,976 14,869,388 0.5349 19.96 19.59 19.96 19.22 20.33 752,174 19.769 3.85%
2013-12-17 0 0.520 0.510 0.520 0.510 0.530 17,440,000 9,075,800 0.5204 19.22 18.85 19.22 18.85 19.59 471,868 19.234 1.96%
2013-12-16 0 0.510 0.510 0.520 0.500 0.520 12,760,000 6,486,100 0.5083 18.85 18.85 19.22 18.48 19.22 345,243 18.787 0.00%
2013-12-13 0 0.510 0.500 0.510 0.490 0.530 20,740,000 10,651,950 0.5136 18.85 18.48 18.85 18.11 19.59 561,155 18.982 3.03%
2013-12-12 0 0.495 0.490 0.495 0.485 0.500 12,970,660 6,403,176 0.4937 18.29 18.11 18.29 17.93 18.48 350,943 18.246 0.00%
2013-12-11 0 0.495 0.495 0.500 0.490 0.510 19,430,660 9,682,510 0.4983 18.29 18.29 18.48 18.11 18.85 525,729 18.417 -2.94%
2013-12-10 0 0.510 0.500 0.510 0.500 0.520 19,130,000 9,758,600 0.5101 18.85 18.48 18.85 18.48 19.22 517,594 18.854 -1.92%
2013-12-09 0 0.520 0.510 0.520 0.500 0.530 22,118,000 11,461,680 0.5182 19.22 18.85 19.22 18.48 19.59 598,439 19.153 -1.89%
2013-12-06 0 0.530 0.510 0.520 0.510 0.550 92,110,000 49,189,250 0.5340 19.59 18.85 19.22 18.85 20.33 2,492,188 19.737 1.92%
2013-12-05 0 0.520 0.510 0.520 0.450 0.520 141,860,000 70,373,450 0.4961 19.22 18.85 19.22 16.63 19.22 3,838,256 18.335 14.29%
2013-12-04 0 0.455 0.450 0.455 0.440 0.460 17,880,000 8,040,400 0.4497 16.82 16.63 16.82 16.26 17.00 483,773 16.620 2.25%
2013-12-03 0 0.445 0.435 0.445 0.430 0.445 11,440,000 4,985,750 0.4358 16.45 16.08 16.45 15.89 16.45 309,528 16.108 3.49%
2013-12-02 0 0.430 0.425 0.430 0.425 0.435 4,470,000 1,917,100 0.4289 15.89 15.71 15.89 15.71 16.08 120,943 15.851 0.00%
2013-11-29 0 0.430 0.425 0.430 0.420 0.430 3,840,000 1,636,750 0.4262 15.89 15.71 15.89 15.52 15.89 103,898 15.754 1.18%
2013-11-28 0 0.425 0.425 0.430 0.420 0.430 13,370,000 5,680,050 0.4248 15.71 15.71 15.89 15.52 15.89 361,747 15.702 0.00%
2013-11-27 0 0.425 0.425 0.430 0.420 0.430 2,860,000 1,214,450 0.4246 15.71 15.71 15.89 15.52 15.89 77,382 15.694 0.00%
2013-11-26 0 0.425 0.425 0.430 0.420 0.425 2,170,000 917,750 0.4229 15.71 15.71 15.89 15.52 15.71 58,713 15.631 0.00%
2013-11-25 0 0.425 0.420 0.425 0.420 0.425 5,490,000 2,332,350 0.4248 15.71 15.52 15.71 15.52 15.71 148,541 15.702 0.00%
2013-11-22 0 0.425 0.425 0.430 0.425 0.430 2,850,000 1,221,100 0.4285 15.71 15.71 15.89 15.71 15.89 77,111 15.836 0.00%
2013-11-21 0 0.425 0.425 0.430 0.425 0.430 3,540,000 1,504,900 0.4251 15.71 15.71 15.89 15.71 15.89 95,781 15.712 -1.16%
2013-11-20 0 0.430 0.425 0.430 0.425 0.435 14,740,000 6,335,700 0.4298 15.89 15.71 15.89 15.71 16.08 398,815 15.886 0.00%
2013-11-19 0 0.430 0.430 0.435 0.430 0.450 15,040,000 6,573,000 0.4370 15.89 15.89 16.08 15.89 16.63 406,932 16.153 -1.15%
2013-11-18 0 0.435 0.430 0.435 0.420 0.445 14,000,000 6,026,400 0.4305 16.08 15.89 16.08 15.52 16.45 378,793 15.909 1.16%
2013-11-15 0 0.430 0.425 0.430 0.420 0.435 12,360,000 5,253,750 0.4251 15.89 15.71 15.89 15.52 16.08 334,420 15.710 3.61%
2013-11-14 0 0.415 0.415 0.420 0.410 0.415 3,070,000 1,272,950 0.4146 15.34 15.34 15.52 15.15 15.34 83,064 15.325 0.00%
2013-11-13 0 0.415 0.415 0.420 0.405 0.415 4,990,000 2,059,500 0.4127 15.34 15.34 15.52 14.97 15.34 135,013 15.254 0.00%
2013-11-12 0 0.415 0.410 0.415 0.410 0.420 10,280,000 4,265,200 0.4149 15.34 15.15 15.34 15.15 15.52 278,142 15.335 -1.19%
2013-11-11 0 0.420 0.415 0.420 0.410 0.420 1,830,000 761,250 0.4160 15.52 15.34 15.52 15.15 15.52 49,514 15.375 0.00%
2013-11-08 0 0.420 0.415 0.420 0.415 0.420 2,630,000 1,098,850 0.4178 15.52 15.34 15.52 15.34 15.52 71,159 15.442 0.00%
2013-11-07 0 0.420 0.415 0.425 0.415 0.425 13,500,000 5,682,850 0.4210 15.52 15.34 15.71 15.34 15.71 365,265 15.558 1.20%
2013-11-06 0 0.415 0.415 0.420 0.410 0.425 7,850,000 3,276,000 0.4173 15.34 15.34 15.52 15.15 15.71 212,395 15.424 -2.35%
2013-11-05 0 0.425 0.420 0.430 0.415 0.430 5,870,000 2,481,500 0.4227 15.71 15.52 15.89 15.34 15.89 158,823 15.624 0.00%
2013-11-04 0 0.425 0.420 0.425 0.420 0.430 3,560,000 1,514,350 0.4254 15.71 15.52 15.71 15.52 15.89 96,322 15.722 -1.16%
2013-11-01 0 0.430 0.430 0.435 0.425 0.435 10,219,702 4,401,727 0.4307 15.89 15.89 16.08 15.71 16.08 276,511 15.919 -1.15%
2013-10-31 0 0.435 0.435 0.440 0.430 0.440 7,260,000 3,151,600 0.4341 16.08 16.08 16.26 15.89 16.26 196,431 16.044 -1.14%
2013-10-30 0 0.440 0.435 0.440 0.435 0.440 6,130,000 2,693,100 0.4393 16.26 16.08 16.26 16.08 16.26 165,857 16.237 1.15%
2013-10-29 0 0.435 0.435 0.440 0.435 0.445 5,430,000 2,375,000 0.4374 16.08 16.08 16.26 16.08 16.45 146,918 16.166 1.16%
2013-10-28 0 0.430 0.430 0.440 0.430 0.440 4,960,000 2,160,450 0.4356 15.89 15.89 16.26 15.89 16.26 134,201 16.099 -1.15%
2013-10-25 0 0.435 0.435 0.440 0.435 0.445 9,030,000 3,960,100 0.4385 16.08 16.08 16.26 16.08 16.45 244,322 16.209 -1.14%
2013-10-24 0 0.440 0.445 0.450 0.440 0.445 5,090,000 2,257,800 0.4436 16.26 16.45 16.63 16.26 16.45 137,718 16.394 0.00%
2013-10-23 0 0.440 0.440 0.445 0.440 0.455 13,270,000 5,916,600 0.4459 16.26 16.26 16.45 16.26 16.82 359,042 16.479 -3.30%
2013-10-22 0 0.455 0.450 0.455 0.445 0.455 5,850,000 2,634,100 0.4503 16.82 16.63 16.82 16.45 16.82 158,281 16.642 2.25%
2013-10-21 0 0.445 0.445 0.450 0.445 0.460 12,750,000 5,737,100 0.4500 16.45 16.45 16.63 16.45 17.00 344,972 16.631 -3.26%
2013-10-18 0 0.460 0.455 0.460 0.455 0.460 3,790,000 1,727,550 0.4558 17.00 16.82 17.00 16.82 17.00 102,545 16.847 0.00%
2013-10-17 0 0.460 0.450 0.460 0.450 0.460 6,330,000 2,877,100 0.4545 17.00 16.63 17.00 16.63 17.00 171,269 16.799 1.10%
2013-10-16 0 0.455 0.450 0.455 0.445 0.455 11,110,000 5,013,850 0.4513 16.82 16.63 16.82 16.45 16.82 300,599 16.680 -1.09%
2013-10-15 0 0.460 0.455 0.460 0.455 0.465 6,490,000 2,957,950 0.4558 17.00 16.82 17.00 16.82 17.19 175,598 16.845 -1.08%
2013-10-11 0 0.465 0.455 0.460 0.460 0.475 38,205,002 17,846,200 0.4671 17.19 16.82 17.00 17.00 17.56 1,033,699 17.264 3.33%
2013-10-10 0 0.450 0.450 0.455 0.450 0.460 3,060,000 1,378,450 0.4505 16.63 16.63 16.82 16.63 17.00 82,793 16.649 0.00%
2013-10-09 0 0.450 0.450 0.460 0.450 0.460 5,460,000 2,497,550 0.4574 16.63 16.63 17.00 16.63 17.00 147,729 16.906 -2.17%
2013-10-08 0 0.460 0.460 0.465 0.445 0.465 33,570,800 15,381,842 0.4582 17.00 17.00 17.19 16.45 17.19 908,313 16.935 3.37%
2013-10-07 0 0.445 0.445 0.450 0.440 0.455 8,380,000 3,752,250 0.4478 16.45 16.45 16.63 16.26 16.82 226,735 16.549 0.00%
2013-10-04 0 0.445 0.445 0.455 0.445 0.455 6,050,000 2,721,900 0.4499 16.45 16.45 16.82 16.45 16.82 163,693 16.628 -2.20%
2013-10-03 0 0.455 0.450 0.455 0.430 0.455 6,560,000 2,901,730 0.4423 16.82 16.63 16.82 15.89 16.82 177,492 16.349 3.41%
2013-10-02 0 0.440 0.430 0.440 0.430 0.440 6,079,768 2,647,703 0.4355 16.26 15.89 16.26 15.89 16.26 164,498 16.096 0.00%
2013-09-30 0 0.440 0.435 0.440 0.435 0.445 5,030,000 2,215,650 0.4405 16.26 16.08 16.26 16.08 16.45 136,095 16.280 -1.12%
2013-09-27 0 0.445 0.445 0.450 0.445 0.450 1,290,000 576,150 0.4466 16.45 16.45 16.63 16.45 16.63 34,903 16.507 -2.20%
2013-09-26 0 0.455 0.450 0.455 0.445 0.455 2,700,000 1,208,600 0.4476 16.82 16.63 16.82 16.45 16.82 73,053 16.544 1.11%
2013-09-25 0 0.450 0.445 0.450 0.440 0.450 4,730,000 2,107,730 0.4456 16.63 16.45 16.63 16.26 16.63 127,978 16.469 0.00%
2013-09-24 0 0.450 0.450 0.455 0.440 0.455 9,420,000 4,181,250 0.4439 16.63 16.63 16.82 16.26 16.82 254,874 16.405 0.00%
2013-09-23 0 0.450 0.445 0.450 0.445 0.455 1,481,705 662,907 0.4474 16.63 16.45 16.63 16.45 16.82 40,090 16.535 0.00%
2013-09-19 0 0.450 0.450 0.455 0.445 0.455 9,550,000 4,291,050 0.4493 16.63 16.63 16.82 16.45 16.82 258,391 16.607 -1.10%
2013-09-18 0 0.455 0.445 0.455 0.440 0.455 7,930,000 3,541,250 0.4466 16.82 16.45 16.82 16.26 16.82 214,559 16.505 2.25%
2013-09-17 0 0.445 0.445 0.450 0.445 0.460 13,444,000 6,075,550 0.4519 16.45 16.45 16.63 16.45 17.00 363,750 16.703 -3.26%
2013-09-16 0 0.460 0.460 0.465 0.450 0.460 6,197,053 2,822,085 0.4554 17.00 17.00 17.19 16.63 17.00 167,671 16.831 1.10%
2013-09-13 0 0.455 0.455 0.460 0.440 0.460 17,900,000 8,063,750 0.4505 16.82 16.82 17.00 16.26 17.00 484,314 16.650 -2.15%
2013-09-12 0 0.465 0.460 0.465 0.460 0.465 7,200,000 3,325,550 0.4619 17.19 17.00 17.19 17.00 17.19 194,808 17.071 1.09%
2013-09-11 0 0.460 0.460 0.465 0.460 0.465 4,280,000 1,973,600 0.4611 17.00 17.00 17.19 17.00 17.19 115,802 17.043 -1.08%
2013-09-10 0 0.465 0.465 0.470 0.460 0.470 5,432,000 2,526,860 0.4652 17.19 17.19 17.37 17.00 17.37 146,972 17.193 0.00%
2013-09-09 0 0.465 0.460 0.465 0.460 0.485 14,290,000 6,755,750 0.4728 17.19 17.00 17.19 17.00 17.93 386,639 17.473 -2.11%
2013-09-06 0 0.475 0.475 0.480 0.455 0.480 20,940,000 9,833,000 0.4696 17.56 17.56 17.74 16.82 17.74 566,566 17.355 4.40%
2013-09-05 0 0.455 0.450 0.455 0.450 0.460 6,760,000 3,062,450 0.4530 16.82 16.63 16.82 16.63 17.00 182,903 16.744 0.00%
2013-09-04 0 0.455 0.455 0.460 0.455 0.465 4,780,000 2,194,000 0.4590 16.82 16.82 17.00 16.82 17.19 129,331 16.964 -1.09%
2013-09-03 0 0.460 0.460 0.465 0.445 0.465 9,210,000 4,188,700 0.4548 17.00 17.00 17.19 16.45 17.19 249,192 16.809 1.10%
2013-09-02 0 0.455 0.445 0.455 0.445 0.455 8,730,000 3,934,850 0.4507 16.82 16.45 16.82 16.45 16.82 236,205 16.659 0.89%
2013-08-30 0 0.460 0.460 0.465 0.455 0.465 5,410,298 2,492,519 0.4607 16.67 16.67 16.85 16.49 16.85 149,306 16.694 -1.08%
2013-08-29 0 0.465 0.460 0.465 0.455 0.465 2,390,000 1,093,150 0.4574 16.85 16.67 16.85 16.49 16.85 65,956 16.574 2.20%
2013-08-28 0 0.455 0.455 0.460 0.450 0.460 10,150,000 4,608,250 0.4540 16.49 16.49 16.67 16.31 16.67 280,105 16.452 -2.15%
2013-08-27 0 0.465 0.460 0.465 0.450 0.465 11,844,870 5,428,544 0.4583 16.85 16.67 16.85 16.31 16.85 326,878 16.607 2.20%
2013-08-26 0 0.455 0.455 0.460 0.450 0.465 15,040,000 6,907,900 0.4593 16.49 16.49 16.67 16.31 16.85 415,053 16.643 1.11%
2013-08-23 0 0.450 0.450 0.455 0.450 0.470 30,410,000 13,821,000 0.4545 16.31 16.31 16.49 16.31 17.03 839,212 16.469 -2.17%
2013-08-22 0 0.460 0.460 0.465 0.455 0.480 35,520,000 16,374,350 0.4610 16.67 16.67 16.85 16.49 17.39 980,231 16.705 -3.16%
2013-08-21 0 0.475 0.470 0.480 0.445 0.500 76,380,000 35,687,380 0.4672 17.21 17.03 17.39 16.13 18.12 2,107,827 16.931 -6.86%
2013-08-20 0 0.510 0.500 0.510 0.490 0.520 32,920,000 16,681,950 0.5067 18.48 18.12 18.48 17.76 18.84 908,479 18.362 -1.92%
2013-08-19 0 0.520 0.510 0.520 0.500 0.530 35,720,000 18,615,800 0.5212 18.84 18.48 18.84 18.12 19.21 985,750 18.885 4.00%
2013-08-16 0 0.500 0.495 0.500 0.490 0.530 52,750,000 26,754,700 0.5072 18.12 17.94 18.12 17.76 19.21 1,455,720 18.379 -7.41%
2013-08-15 0 0.540 0.530 0.540 0.500 0.540 40,390,000 21,200,700 0.5249 19.57 19.21 19.57 18.12 19.57 1,114,626 19.020 8.00%
2013-08-13 0 0.500 0.500 0.510 0.495 0.520 25,140,000 12,618,450 0.5019 18.12 18.12 18.48 17.94 18.84 693,778 18.188 -1.96%
2013-08-12 0 0.510 0.500 0.510 0.485 0.530 48,370,000 24,569,700 0.5080 18.48 18.12 18.48 17.57 19.21 1,334,847 18.406 7.37%
2013-08-09 0 0.475 0.470 0.475 0.465 0.475 6,700,000 3,141,500 0.4689 17.21 17.03 17.21 16.85 17.21 184,897 16.991 1.06%
2013-08-08 0 0.470 0.465 0.470 0.455 0.470 5,480,000 2,542,050 0.4639 17.03 16.85 17.03 16.49 17.03 151,229 16.809 3.30%
2013-08-07 0 0.455 0.455 0.460 0.455 0.475 6,910,000 3,206,050 0.4640 16.49 16.49 16.67 16.49 17.21 190,692 16.813 -4.21%
2013-08-06 0 0.475 0.470 0.475 0.445 0.480 13,930,000 6,534,150 0.4691 17.21 17.03 17.21 16.13 17.39 384,420 16.997 5.56%
2013-08-05 0 0.450 0.450 0.455 0.440 0.455 3,940,000 1,787,550 0.4537 16.31 16.31 16.49 15.94 16.49 108,731 16.440 2.27%
2013-08-02 0 0.440 0.440 0.445 0.440 0.450 3,600,000 1,610,550 0.4474 15.94 15.94 16.13 15.94 16.31 99,348 16.211 -1.12%
2013-08-01 0 0.445 0.440 0.445 0.435 0.450 12,700,000 5,602,750 0.4412 16.13 15.94 16.13 15.76 16.31 350,477 15.986 0.00%
2013-07-31 0 0.445 0.445 0.450 0.445 0.460 5,730,000 2,580,700 0.4504 16.13 16.13 16.31 16.13 16.67 158,128 16.320 0.00%
2013-07-30 0 0.445 0.445 0.450 0.445 0.465 7,060,000 3,204,800 0.4539 16.13 16.13 16.31 16.13 16.85 194,832 16.449 -3.26%
2013-07-29 0 0.460 0.460 0.465 0.460 0.470 2,040,000 947,700 0.4646 16.67 16.67 16.85 16.67 17.03 56,297 16.834 -3.16%
2013-07-26 0 0.475 0.470 0.475 0.470 0.485 3,800,000 1,812,250 0.4769 17.21 17.03 17.21 17.03 17.57 104,867 17.281 -1.04%
2013-07-25 0 0.480 0.475 0.480 0.470 0.485 6,420,000 3,071,400 0.4784 17.39 17.21 17.39 17.03 17.57 177,170 17.336 2.13%
2013-07-24 0 0.470 0.470 0.480 0.465 0.480 8,080,000 3,838,550 0.4751 17.03 17.03 17.39 16.85 17.39 222,980 17.215 -1.05%
2013-07-23 0 0.475 0.470 0.475 0.465 0.480 5,790,000 2,731,450 0.4718 17.21 17.03 17.21 16.85 17.39 159,784 17.095 3.26%
2013-07-22 0 0.460 0.460 0.465 0.460 0.470 1,480,000 684,550 0.4625 16.67 16.67 16.85 16.67 17.03 40,843 16.761 -1.08%
2013-07-19 0 0.465 0.460 0.465 0.460 0.475 6,180,000 2,893,250 0.4682 16.85 16.67 16.85 16.67 17.21 170,547 16.965 -3.12%
2013-07-18 0 0.480 0.475 0.480 0.475 0.485 5,220,000 2,493,400 0.4777 17.39 17.21 17.39 17.21 17.57 144,054 17.309 1.05%
2013-07-17 0 0.475 0.475 0.480 0.475 0.485 6,728,993 3,225,281 0.4793 17.21 17.21 17.39 17.21 17.57 185,697 17.368 -3.06%
2013-07-16 0 0.490 0.485 0.490 0.485 0.510 12,670,000 6,244,750 0.4929 17.76 17.57 17.76 17.57 18.48 349,649 17.860 -1.01%
2013-07-15 0 0.495 0.490 0.495 0.475 0.495 17,870,000 8,700,000 0.4868 17.94 17.76 17.94 17.21 17.94 493,151 17.642 4.21%
2013-07-12 0 0.475 0.470 0.475 0.450 0.475 16,980,000 7,928,400 0.4669 17.21 17.03 17.21 16.31 17.21 468,590 16.920 5.56%
2013-07-11 0 0.450 0.450 0.455 0.445 0.470 14,616,325 6,661,656 0.4558 16.31 16.31 16.49 16.13 17.03 403,361 16.515 1.12%
2013-07-10 0 0.445 0.440 0.445 0.430 0.445 10,530,000 4,618,850 0.4386 16.13 15.94 16.13 15.58 16.13 290,592 15.895 0.00%
2013-07-09 0 0.445 0.440 0.445 0.440 0.450 3,070,000 1,368,150 0.4457 16.13 15.94 16.13 15.94 16.31 84,722 16.149 0.00%
2013-07-08 0 0.445 0.445 0.450 0.440 0.445 5,430,000 2,412,750 0.4443 16.13 16.13 16.31 15.94 16.13 149,849 16.101 0.00%
2013-07-05 0 0.445 0.440 0.445 0.435 0.445 4,630,000 2,037,770 0.4401 16.13 15.94 16.13 15.76 16.13 127,772 15.948 2.30%
2013-07-04 0 0.435 0.430 0.440 0.425 0.450 11,970,000 5,232,060 0.4371 15.76 15.58 15.94 15.40 16.31 330,331 15.839 0.00%
2013-07-03 0 0.435 0.430 0.440 0.430 0.460 6,410,000 2,853,025 0.4451 15.76 15.58 15.94 15.58 16.67 176,894 16.128 -4.40%
2013-07-02 0 0.455 0.450 0.460 0.450 0.470 6,320,000 2,899,200 0.4587 16.49 16.31 16.67 16.31 17.03 174,410 16.623 -1.09%
2013-06-28 0 0.460 0.455 0.465 0.445 0.480 20,216,768 9,269,928 0.4585 16.67 16.49 16.85 16.13 17.39 557,914 16.615 -1.71%
2013-06-27 0 0.480 0.475 0.480 0.465 0.500 17,242,449 8,243,315 0.4781 16.96 16.78 16.96 16.43 17.67 488,033 16.891 -3.03%
2013-06-26 0 0.495 0.485 0.495 0.475 0.500 24,793,872 12,074,468 0.4870 17.49 17.14 17.49 16.78 17.67 701,770 17.206 4.21%
2013-06-25 0 0.475 0.470 0.475 0.425 0.490 34,077,161 15,641,759 0.4590 16.78 16.61 16.78 15.02 17.31 964,526 16.217 0.00%
2013-06-24 0 0.475 0.470 0.475 0.470 0.495 15,710,941 7,536,842 0.4797 16.78 16.61 16.78 16.61 17.49 444,685 16.949 -4.04%
2013-06-21 0 0.495 0.490 0.495 0.490 0.500 20,720,616 10,264,786 0.4954 17.49 17.31 17.49 17.31 17.67 586,480 17.502 -2.94%
2013-06-20 0 0.510 0.500 0.510 0.500 0.510 20,730,000 10,381,550 0.5008 18.02 17.67 18.02 17.67 18.02 586,746 17.693 -1.92%
2013-06-19 0 0.520 0.510 0.520 0.510 0.520 10,870,000 5,588,000 0.5141 18.37 18.02 18.37 18.02 18.37 307,666 18.163 -1.89%
2013-06-18 0 0.530 0.520 0.530 0.520 0.540 7,600,000 3,984,100 0.5242 18.73 18.37 18.73 18.37 19.08 215,112 18.521 1.92%
2013-06-17 0 0.520 0.510 0.520 0.510 0.530 11,350,000 5,840,400 0.5146 18.37 18.02 18.37 18.02 18.73 321,253 18.180 4.00%
2013-06-14 0 0.500 0.500 0.510 0.500 0.530 6,736,864 3,442,475 0.5110 17.67 17.67 18.02 17.67 18.73 190,681 18.054 -3.85%
2013-06-13 0 0.520 0.510 0.520 0.500 0.530 14,994,042 7,651,662 0.5103 18.37 18.02 18.37 17.67 18.73 424,394 18.030 -1.89%
2013-06-11 0 0.530 0.520 0.530 0.520 0.540 12,410,000 6,575,700 0.5299 18.73 18.37 18.73 18.37 19.08 351,255 18.721 1.92%
2013-06-10 0 0.520 0.510 0.530 0.520 0.550 10,920,000 5,798,000 0.5310 18.37 18.02 18.73 18.37 19.43 309,082 18.759 -1.89%
2013-06-07 0 0.530 0.530 0.540 0.510 0.560 37,239,473 20,121,104 0.5403 18.73 18.73 19.08 18.02 19.79 1,054,033 19.090 3.92%
2013-06-06 0 0.510 0.495 0.510 0.495 0.520 13,163,854 6,658,754 0.5058 18.02 17.49 18.02 17.49 18.37 372,592 17.871 -1.92%
2013-06-05 0 0.520 0.510 0.520 0.510 0.540 10,330,000 5,378,750 0.5207 18.37 18.02 18.37 18.02 19.08 292,382 18.396 -3.70%
2013-06-04 0 0.540 0.530 0.540 0.530 0.550 5,155,052 2,778,578 0.5390 19.08 18.73 19.08 18.73 19.43 145,910 19.043 -1.82%
2013-06-03 0 0.550 0.540 0.550 0.540 0.560 12,860,000 7,037,350 0.5472 19.43 19.08 19.43 19.08 19.79 363,992 19.334 -3.51%
2013-05-31 0 0.570 0.560 0.570 0.540 0.580 23,770,000 13,293,600 0.5593 20.14 19.79 20.14 19.08 20.49 672,790 19.759 1.79%
2013-05-30 0 0.560 0.550 0.560 0.540 0.560 7,363,711 4,038,378 0.5484 19.79 19.43 19.79 19.08 19.79 208,424 19.376 1.82%
2013-05-29 0 0.550 0.550 0.560 0.540 0.560 13,011,459 7,210,073 0.5541 19.43 19.43 19.79 19.08 19.79 368,279 19.578 -1.79%
2013-05-28 0 0.560 0.550 0.560 0.550 0.590 37,194,000 21,137,580 0.5683 19.79 19.43 19.79 19.43 20.84 1,052,746 20.079 0.00%
2013-05-27 0 0.560 0.560 0.570 0.560 0.580 15,269,981 8,650,589 0.5665 19.79 19.79 20.14 19.79 20.49 432,204 20.015 -1.75%
2013-05-24 0 0.570 0.560 0.570 0.530 0.570 25,173,677 13,981,122 0.5554 20.14 19.79 20.14 18.73 20.14 712,520 19.622 7.55%
2013-05-23 0 0.530 0.520 0.530 0.510 0.550 48,770,000 25,786,200 0.5287 18.73 18.37 18.73 18.02 19.43 1,380,395 18.680 -5.36%
2013-05-22 0 0.560 0.550 0.560 0.540 0.590 36,233,327 20,195,762 0.5574 19.79 19.43 19.79 19.08 20.84 1,025,555 19.693 -5.08%
2013-05-21 0 0.590 0.580 0.590 0.520 0.600 70,609,884 39,589,738 0.5607 20.84 20.49 20.84 18.37 21.20 1,998,555 19.809 11.32%
2013-05-20 0 0.530 0.520 0.530 0.510 0.540 20,130,000 10,574,300 0.5253 18.73 18.37 18.73 18.02 19.08 569,763 18.559 3.92%
2013-05-16 0 0.510 0.500 0.510 0.495 0.530 38,662,995 19,692,881 0.5093 18.02 17.67 18.02 17.49 18.73 1,094,325 17.995 0.00%
2013-05-15 0 0.510 0.500 0.510 0.460 0.520 100,871,260 50,185,298 0.4975 18.02 17.67 18.02 16.25 18.37 2,855,079 17.578 9.68%
2013-05-14 0 0.465 0.460 0.465 0.455 0.465 8,100,061 3,723,878 0.4597 16.43 16.25 16.43 16.08 16.43 229,266 16.243 0.00%
2013-05-13 0 0.465 0.460 0.465 0.460 0.470 5,748,848 2,649,558 0.4609 16.43 16.25 16.43 16.25 16.61 162,716 16.283 -1.06%
2013-05-10 0 0.470 0.465 0.470 0.465 0.470 7,560,000 3,519,200 0.4655 16.61 16.43 16.61 16.43 16.61 213,980 16.446 1.08%
2013-05-09 0 0.465 0.460 0.465 0.460 0.470 5,230,000 2,436,100 0.4658 16.43 16.25 16.43 16.25 16.61 148,031 16.457 0.00%
2013-05-08 0 0.465 0.465 0.470 0.460 0.480 23,645,311 11,004,778 0.4654 16.43 16.43 16.61 16.25 16.96 669,261 16.443 -3.12%
2013-05-07 0 0.480 0.475 0.480 0.475 0.485 12,319,571 5,903,208 0.4792 16.96 16.78 16.96 16.78 17.14 348,695 16.929 0.00%
2013-05-06 0 0.480 0.480 0.485 0.475 0.485 10,560,473 5,084,329 0.4814 16.96 16.96 17.14 16.78 17.14 298,906 17.010 -1.03%
2013-05-03 0 0.485 0.480 0.485 0.475 0.490 13,840,000 6,701,150 0.4842 17.14 16.96 17.14 16.78 17.31 391,730 17.107 1.04%
2013-05-02 0 0.480 0.475 0.480 0.465 0.480 14,465,758 6,807,456 0.4706 16.96 16.78 16.96 16.43 16.96 409,441 16.626 1.05%
2013-04-30 0 0.475 0.470 0.475 0.465 0.480 16,030,000 7,553,750 0.4712 16.78 16.61 16.78 16.43 16.96 453,716 16.649 0.00%
2013-04-29 0 0.475 0.470 0.475 0.465 0.485 33,490,000 15,929,450 0.4756 16.78 16.61 16.78 16.43 17.14 947,907 16.805 3.26%
2013-04-26 0 0.460 0.455 0.460 0.445 0.465 27,610,000 12,582,050 0.4557 16.25 16.08 16.25 15.72 16.43 781,479 16.100 0.00%
2013-04-25 0 0.460 0.455 0.460 0.450 0.465 9,421,324 4,303,425 0.4568 16.25 16.08 16.25 15.90 16.43 266,663 16.138 0.00%
2013-04-24 0 0.460 0.455 0.460 0.450 0.470 29,977,162 13,827,249 0.4613 16.25 16.08 16.25 15.90 16.61 848,479 16.297 2.22%
2013-04-23 0 0.450 0.445 0.450 0.435 0.460 11,640,000 5,181,410 0.4451 15.90 15.72 15.90 15.37 16.25 329,461 15.727 -1.10%
2013-04-22 0 0.455 0.450 0.455 0.430 0.470 31,581,701 14,346,948 0.4543 16.08 15.90 16.08 15.19 16.61 893,894 16.050 5.81%
2013-04-19 0 0.430 0.425 0.430 0.420 0.440 19,287,538 8,296,154 0.4301 15.19 15.02 15.19 14.84 15.55 545,918 15.197 2.38%
2013-04-18 0 0.420 0.420 0.425 0.410 0.435 20,080,000 8,453,950 0.4210 14.84 14.84 15.02 14.49 15.37 568,348 14.875 -2.33%
2013-04-17 0 0.430 0.430 0.435 0.425 0.460 31,573,149 13,965,832 0.4423 15.19 15.19 15.37 15.02 16.25 893,652 15.628 -2.27%
2013-04-16 0 0.440 0.430 0.440 0.415 0.450 79,770,000 34,396,000 0.4312 15.55 15.19 15.55 14.66 15.90 2,257,825 15.234 1.15%
2013-04-15 0 0.435 0.430 0.435 0.370 0.435 129,520,000 53,025,195 0.4094 15.37 15.19 15.37 13.07 15.37 3,665,958 14.464 19.18%
2013-04-12 0 0.365 0.360 0.370 0.350 0.370 95,704,316 34,377,925 0.3592 12.90 12.72 13.07 12.37 13.07 2,708,833 12.691 4.29%
2013-04-11 0 0.350 0.350 0.355 0.350 0.395 59,290,000 21,806,200 0.3678 12.37 12.37 12.54 12.37 13.96 1,678,155 12.994 -10.26%
2013-04-10 0 0.390 0.385 0.390 0.385 0.400 56,649,221 22,269,242 0.3931 13.78 13.60 13.78 13.60 14.13 1,603,410 13.889 -2.50%
2013-04-09 0 0.400 0.395 0.400 0.395 0.415 40,756,771 16,461,322 0.4039 14.13 13.96 14.13 13.96 14.66 1,153,587 14.270 0.00%
2013-04-08 0 0.400 0.395 0.405 0.395 0.425 46,110,000 18,496,550 0.4011 14.13 13.96 14.31 13.96 15.02 1,305,106 14.172 0.00%
2013-04-05 0 0.400 0.400 0.405 0.380 0.435 75,961,505 29,965,376 0.3945 14.13 14.13 14.31 13.43 15.37 2,150,029 13.937 -9.09%
2013-04-03 0 0.440 0.435 0.445 0.410 0.490 125,646,917 56,025,879 0.4459 15.55 15.37 15.72 14.49 17.31 3,556,334 15.754 -9.28%
2013-04-02 0 0.485 0.480 0.485 0.450 0.510 45,591,961 22,087,250 0.4845 17.14 16.96 17.14 15.90 18.02 1,290,443 17.116 -4.90%
2013-03-28 0 0.510 0.510 0.520 0.510 0.530 8,951,291 4,623,971 0.5166 18.02 18.02 18.37 18.02 18.73 253,359 18.251 -1.92%
2013-03-27 0 0.520 0.520 0.530 0.520 0.540 13,281,769 7,049,712 0.5308 18.37 18.37 18.73 18.37 19.08 375,930 18.753 -1.89%
2013-03-26 0 0.530 0.520 0.530 0.510 0.530 7,896,449 4,120,917 0.5219 18.73 18.37 18.73 18.02 18.73 223,503 18.438 0.00%
2013-03-25 0 0.530 0.520 0.530 0.520 0.540 4,698,551 2,469,517 0.5256 18.73 18.37 18.73 18.37 19.08 132,989 18.569 0.00%
2013-03-22 0 0.530 0.530 0.540 0.520 0.540 4,658,375 2,464,306 0.5290 18.73 18.73 19.08 18.37 19.08 131,852 18.690 -1.85%
2013-03-21 0 0.540 0.530 0.540 0.510 0.550 17,991,225 9,591,498 0.5331 19.08 18.73 19.08 18.02 19.43 509,227 18.835 1.89%
2013-03-20 0 0.530 0.520 0.530 0.510 0.540 21,980,000 11,517,900 0.5240 18.73 18.37 18.73 18.02 19.08 622,126 18.514 3.92%
2013-03-19 0 0.510 0.500 0.510 0.500 0.540 16,590,000 8,503,100 0.5125 18.02 17.67 18.02 17.67 19.08 469,566 18.108 -1.92%
2013-03-18 0 0.520 0.520 0.530 0.500 0.550 44,778,000 22,978,460 0.5132 18.37 18.37 18.73 17.67 19.43 1,267,405 18.130 -5.45%
2013-03-15 0 0.550 0.540 0.550 0.520 0.560 42,710,000 23,008,500 0.5387 19.43 19.08 19.43 18.37 19.79 1,208,872 19.033 -3.51%
2013-03-14 0 0.570 0.570 0.580 0.520 0.580 21,880,000 11,976,000 0.5473 20.14 20.14 20.49 18.37 20.49 619,296 19.338 3.64%
2013-03-13 0 0.550 0.550 0.560 0.540 0.560 16,490,000 9,067,400 0.5499 19.43 19.43 19.79 19.08 19.79 466,736 19.427 -1.79%
2013-03-12 0 0.560 0.550 0.560 0.550 0.590 39,180,000 22,352,500 0.5705 19.79 19.43 19.79 19.43 20.84 1,108,958 20.156 0.00%
2013-03-11 0 0.560 0.550 0.560 0.550 0.580 15,990,000 9,047,300 0.5658 19.79 19.43 19.79 19.43 20.49 452,584 19.990 -1.75%
2013-03-08 0 0.570 0.570 0.580 0.570 0.590 12,260,000 7,094,900 0.5787 20.14 20.14 20.49 20.14 20.84 347,009 20.446 -1.72%
2013-03-07 0 0.580 0.580 0.590 0.570 0.600 28,990,000 17,062,300 0.5886 20.49 20.49 20.84 20.14 21.20 820,538 20.794 -1.69%
2013-03-06 0 0.590 0.580 0.590 0.550 0.610 75,880,000 44,540,850 0.5870 20.84 20.49 20.84 19.43 21.55 2,147,722 20.739 7.27%
2013-03-05 0 0.550 0.540 0.550 0.530 0.560 29,080,000 15,844,100 0.5448 19.43 19.08 19.43 18.73 19.79 823,086 19.250 0.00%
2013-03-04 0 0.550 0.540 0.550 0.540 0.560 20,550,000 11,313,100 0.5505 19.43 19.08 19.43 19.08 19.79 581,651 19.450 0.00%
2013-03-01 0 0.550 0.540 0.550 0.540 0.560 20,320,000 11,068,300 0.5447 19.43 19.08 19.43 19.08 19.79 575,141 19.244 -1.79%
2013-02-28 0 0.560 0.550 0.560 0.550 0.570 21,870,000 12,199,200 0.5578 19.79 19.43 19.79 19.43 20.14 619,013 19.708 3.70%
2013-02-27 0 0.540 0.530 0.540 0.520 0.560 37,140,000 19,969,100 0.5377 19.08 18.73 19.08 18.37 19.79 1,051,217 18.996 3.85%
2013-02-26 0 0.520 0.510 0.520 0.510 0.560 58,540,000 31,300,800 0.5347 18.37 18.02 18.37 18.02 19.79 1,656,927 18.891 -8.77%
2013-02-25 0 0.570 0.560 0.570 0.550 0.580 33,860,000 19,042,400 0.5624 20.14 19.79 20.14 19.43 20.49 958,380 19.869 0.00%
2013-02-22 0 0.570 0.570 0.580 0.560 0.610 40,650,000 23,692,000 0.5828 20.14 20.14 20.49 19.79 21.55 1,150,565 20.592 -6.56%
2013-02-21 0 0.610 0.600 0.610 0.570 0.620 103,450,000 61,731,750 0.5967 21.55 21.20 21.55 20.14 21.90 2,928,068 21.083 1.67%
2013-02-20 0 0.600 0.590 0.600 0.530 0.600 95,170,000 54,541,000 0.5731 21.20 20.84 21.20 18.73 21.20 2,693,709 20.248 9.09%
2013-02-19 0 0.550 0.540 0.550 0.510 0.560 39,700,000 21,234,200 0.5349 19.43 19.08 19.43 18.02 19.79 1,123,676 18.897 0.00%
2013-02-18 0 0.550 0.540 0.550 0.500 0.550 102,990,000 55,128,900 0.5353 19.43 19.08 19.43 17.67 19.43 2,915,048 18.912 7.84%
2013-02-15 0 0.510 0.500 0.510 0.460 0.530 70,710,000 35,358,150 0.5000 18.02 17.67 18.02 16.25 18.73 2,001,389 17.667 8.51%
2013-02-14 0 0.470 0.465 0.470 0.465 0.480 10,040,000 4,727,650 0.4709 16.61 16.43 16.61 16.43 16.96 284,174 16.636 -1.05%
2013-02-08 0 0.475 0.470 0.475 0.465 0.475 6,225,000 2,925,375 0.4699 16.78 16.61 16.78 16.43 16.78 176,194 16.603 0.00%
2013-02-07 0 0.475 0.470 0.475 0.465 0.485 19,360,000 9,138,800 0.4720 16.78 16.61 16.78 16.43 17.14 547,969 16.678 -2.06%
2013-02-06 0 0.485 0.485 0.490 0.460 0.490 53,340,000 25,496,200 0.4780 17.14 17.14 17.31 16.25 17.31 1,509,745 16.888 6.59%
2013-02-05 0 0.455 0.455 0.460 0.425 0.460 36,240,000 16,109,900 0.4445 16.08 16.08 16.25 15.02 16.25 1,025,744 15.706 4.60%
2013-02-04 0 0.435 0.435 0.440 0.425 0.450 43,080,000 18,827,460 0.4370 15.37 15.37 15.55 15.02 15.90 1,219,344 15.441 6.10%
2013-02-01 0 0.410 0.405 0.410 0.400 0.410 5,860,000 2,383,200 0.4067 14.49 14.31 14.49 14.13 14.49 165,863 14.369 1.23%
2013-01-31 0 0.405 0.400 0.405 0.395 0.405 5,610,000 2,251,750 0.4014 14.31 14.13 14.31 13.96 14.31 158,786 14.181 1.25%
2013-01-30 0 0.400 0.400 0.405 0.400 0.405 760,000 305,700 0.4022 14.13 14.13 14.31 14.13 14.31 21,511 14.211 -1.23%
2013-01-29 0 0.405 0.400 0.405 0.400 0.410 4,550,000 1,823,450 0.4008 14.31 14.13 14.31 14.13 14.49 128,784 14.159 0.00%
2013-01-28 0 0.405 0.400 0.405 0.400 0.410 5,440,000 2,192,100 0.4030 14.31 14.13 14.31 14.13 14.49 153,975 14.237 0.00%
2013-01-25 0 0.405 0.400 0.405 0.395 0.405 6,260,000 2,506,050 0.4003 14.31 14.13 14.31 13.96 14.31 177,184 14.144 0.00%
2013-01-24 0 0.405 0.400 0.405 0.395 0.410 13,130,000 5,238,550 0.3990 14.31 14.13 14.31 13.96 14.49 371,634 14.096 -1.22%
2013-01-23 0 0.410 0.405 0.410 0.400 0.415 3,710,000 1,507,350 0.4063 14.49 14.31 14.49 14.13 14.66 105,009 14.355 0.00%
2013-01-22 0 0.410 0.405 0.410 0.400 0.415 11,190,000 4,534,550 0.4052 14.49 14.31 14.49 14.13 14.66 316,724 14.317 -1.20%
2013-01-21 0 0.415 0.410 0.415 0.410 0.420 4,030,000 1,664,100 0.4129 14.66 14.49 14.66 14.49 14.84 114,066 14.589 1.22%
2013-01-18 0 0.410 0.405 0.415 0.405 0.420 6,010,000 2,469,600 0.4109 14.49 14.31 14.66 14.31 14.84 170,108 14.518 -1.20%
2013-01-17 0 0.415 0.410 0.415 0.405 0.430 7,490,000 3,095,050 0.4132 14.66 14.49 14.66 14.31 15.19 211,998 14.599 -1.19%
2013-01-16 0 0.420 0.415 0.420 0.410 0.425 4,870,000 2,033,550 0.4176 14.84 14.66 14.84 14.49 15.02 137,841 14.753 0.00%
2013-01-15 0 0.420 0.415 0.420 0.410 0.430 9,500,000 4,008,000 0.4219 14.84 14.66 14.84 14.49 15.19 268,890 14.906 -1.18%
2013-01-14 0 0.425 0.425 0.430 0.425 0.435 5,420,000 2,332,800 0.4304 15.02 15.02 15.19 15.02 15.37 153,409 15.206 1.19%
2013-01-11 0 0.420 0.420 0.425 0.420 0.440 6,330,000 2,688,050 0.4247 14.84 14.84 15.02 14.84 15.55 179,165 15.003 -3.45%
2013-01-10 0 0.435 0.440 0.445 0.430 0.460 29,410,000 13,102,400 0.4455 15.37 15.55 15.72 15.19 16.25 832,426 15.740 1.16%
2013-01-09 0 0.430 0.425 0.430 0.395 0.430 19,620,000 8,149,550 0.4154 15.19 15.02 15.19 13.96 15.19 555,328 14.675 8.86%
2013-01-08 0 0.395 0.395 0.400 0.395 0.405 6,760,000 2,701,200 0.3996 13.96 13.96 14.13 13.96 14.31 191,336 14.118 -1.25%
2013-01-07 0 0.400 0.395 0.400 0.385 0.400 7,890,000 3,107,450 0.3938 14.13 13.96 14.13 13.60 14.13 223,320 13.915 0.00%
2013-01-04 0 0.400 0.395 0.400 0.395 0.410 9,370,000 3,781,750 0.4036 14.13 13.96 14.13 13.96 14.49 265,210 14.259 0.00%
2013-01-03 0 0.400 0.395 0.400 0.395 0.405 7,170,000 2,863,800 0.3994 14.13 13.96 14.13 13.96 14.31 202,941 14.111 0.00%
2013-01-02 0 0.400 0.400 0.405 0.390 0.410 12,970,000 5,195,700 0.4006 14.13 14.13 14.31 13.78 14.49 367,105 14.153 2.56%
2012-12-31 0 0.390 0.390 0.395 0.375 0.395 9,120,000 3,548,850 0.3891 13.78 13.78 13.96 13.25 13.96 258,134 13.748 4.00%
2012-12-28 0 0.375 0.375 0.380 0.375 0.390 7,710,000 2,942,800 0.3817 13.25 13.25 13.43 13.25 13.78 218,225 13.485 -3.85%
2012-12-27 0 0.390 0.390 0.395 0.390 0.410 9,660,000 3,834,600 0.3970 13.78 13.78 13.96 13.78 14.49 273,418 14.025 -1.27%
2012-12-24 0 0.395 0.395 0.400 0.370 0.410 18,880,000 7,447,300 0.3945 13.96 13.96 14.13 13.07 14.49 534,383 13.936 5.33%
2012-12-21 0 0.375 0.365 0.375 0.360 0.375 9,100,000 3,371,950 0.3705 13.25 12.90 13.25 12.72 13.25 257,568 13.091 2.74%
2012-12-20 0 0.365 0.355 0.365 0.355 0.365 3,860,000 1,385,150 0.3588 12.90 12.54 12.90 12.54 12.90 109,254 12.678 1.39%
2012-12-19 0 0.360 0.360 0.365 0.360 0.375 20,170,000 7,350,800 0.3644 12.72 12.72 12.90 12.72 13.25 570,895 12.876 -2.70%
2012-12-18 0 0.370 0.365 0.370 0.365 0.380 43,574,000 16,219,890 0.3722 13.07 12.90 13.07 12.90 13.43 1,233,327 13.151 2.78%
2012-12-17 0 0.360 0.360 0.365 0.335 0.370 18,820,000 6,721,950 0.3572 12.72 12.72 12.90 11.84 13.07 532,685 12.619 7.46%
2012-12-14 0 0.335 0.330 0.335 0.315 0.340 13,450,000 4,337,600 0.3225 11.84 11.66 11.84 11.13 12.01 380,691 11.394 1.52%
2012-12-13 0 0.330 0.330 0.335 0.330 0.335 140,000 46,250 0.3304 11.66 11.66 11.84 11.66 11.84 3,963 11.672 -1.49%
2012-12-12 0 0.335 0.330 0.335 0.330 0.335 1,110,000 369,600 0.3330 11.84 11.66 11.84 11.66 11.84 31,418 11.764 0.00%
2012-12-11 0 0.335 0.325 0.335 0.325 0.335 1,760,000 580,000 0.3295 11.84 11.48 11.84 11.48 11.84 49,815 11.643 0.00%
2012-12-10 0 0.335 0.330 0.335 0.330 0.335 2,150,000 711,800 0.3311 11.84 11.66 11.84 11.66 11.84 60,854 11.697 0.00%
2012-12-07 0 0.335 0.330 0.335 0.330 0.335 1,940,000 644,300 0.3321 11.84 11.66 11.84 11.66 11.84 54,910 11.734 -1.47%
2012-12-06 0 0.340 0.335 0.340 0.330 0.340 1,760,000 592,500 0.3366 12.01 11.84 12.01 11.66 12.01 49,815 11.894 0.00%
2012-12-05 0 0.340 0.335 0.340 0.335 0.340 2,420,000 811,150 0.3352 12.01 11.84 12.01 11.84 12.01 68,496 11.842 1.49%
2012-12-04 0 0.335 0.330 0.335 0.325 0.340 1,820,000 603,200 0.3314 11.84 11.66 11.84 11.48 12.01 51,514 11.710 -2.90%
2012-12-03 0 0.345 0.335 0.345 0.340 0.345 760,000 258,650 0.3403 12.19 11.84 12.19 12.01 12.19 21,511 12.024 1.47%
2012-11-30 0 0.340 0.335 0.340 0.335 0.345 1,360,000 465,200 0.3421 12.01 11.84 12.01 11.84 12.19 38,494 12.085 1.49%
2012-11-29 0 0.335 0.335 0.340 0.330 0.340 3,110,000 1,045,300 0.3361 11.84 11.84 12.01 11.66 12.01 88,026 11.875 -2.90%
2012-11-28 0 0.345 0.340 0.345 0.340 0.345 1,130,000 384,250 0.3400 12.19 12.01 12.19 12.01 12.19 31,984 12.014 -1.43%
2012-11-27 0 0.350 0.345 0.350 0.340 0.355 4,540,000 1,583,150 0.3487 12.37 12.19 12.37 12.01 12.54 128,501 12.320 2.94%
2012-11-26 0 0.340 0.340 0.345 0.335 0.340 4,180,000 1,414,050 0.3383 12.01 12.01 12.19 11.84 12.01 118,311 11.952 1.49%
2012-11-23 0 0.335 0.330 0.335 0.330 0.335 2,670,000 890,950 0.3337 11.84 11.66 11.84 11.66 11.84 75,572 11.789 0.00%
2012-11-22 0 0.335 0.330 0.335 0.330 0.335 2,090,000 689,850 0.3301 11.84 11.66 11.84 11.66 11.84 59,156 11.662 1.52%
2012-11-21 0 0.330 0.325 0.330 0.325 0.335 6,650,000 2,193,100 0.3298 11.66 11.48 11.66 11.48 11.84 188,223 11.652 1.54%
2012-11-20 0 0.325 0.320 0.325 0.320 0.325 2,180,000 703,100 0.3225 11.48 11.31 11.48 11.31 11.48 61,703 11.395 0.00%
2012-11-19 0 0.325 0.320 0.325 0.320 0.325 2,650,000 855,500 0.3228 11.48 11.31 11.48 11.31 11.48 75,006 11.406 0.00%
2012-11-16 0 0.325 0.320 0.325 0.325 0.325 1,510,000 490,750 0.3250 11.48 11.31 11.48 11.48 11.48 42,739 11.482 0.00%
2012-11-15 0 0.325 0.320 0.325 0.320 0.325 2,620,000 848,200 0.3237 11.48 11.31 11.48 11.31 11.48 74,157 11.438 1.56%
2012-11-14 0 0.320 0.320 0.325 0.315 0.320 3,000,000 954,050 0.3180 11.31 11.31 11.48 11.13 11.31 84,913 11.236 0.00%
2012-11-13 0 0.320 0.315 0.325 0.320 0.325 2,630,000 848,350 0.3226 11.31 11.13 11.48 11.31 11.48 74,440 11.396 -1.54%
2012-11-12 0 0.325 0.320 0.325 0.315 0.325 3,410,000 1,105,300 0.3241 11.48 11.31 11.48 11.13 11.48 96,517 11.452 0.00%
2012-11-09 0 0.325 0.315 0.325 0.315 0.325 660,000 211,000 0.3197 11.48 11.13 11.48 11.13 11.48 18,681 11.295 3.17%
2012-11-08 0 0.315 0.315 0.325 0.315 0.320 2,460,000 780,250 0.3172 11.13 11.13 11.48 11.13 11.31 69,628 11.206 -3.08%
2012-11-07 0 0.325 0.320 0.325 0.320 0.325 830,000 267,200 0.3219 11.48 11.31 11.48 11.31 11.48 23,492 11.374 0.00%
2012-11-06 0 0.325 0.320 0.325 0.315 0.325 1,280,000 410,650 0.3208 11.48 11.31 11.48 11.13 11.48 36,229 11.335 1.56%
2012-11-05 0 0.320 0.320 0.325 0.320 0.325 1,880,000 602,650 0.3206 11.31 11.31 11.48 11.31 11.48 53,212 11.325 0.00%
2012-11-02 0 0.320 0.315 0.325 0.315 0.325 2,580,000 821,500 0.3184 11.31 11.13 11.48 11.13 11.48 73,025 11.250 3.23%
2012-11-01 0 0.310 0.310 0.315 0.310 0.315 2,900,000 913,100 0.3149 10.95 10.95 11.13 10.95 11.13 82,082 11.124 -3.12%
2012-10-31 0 0.320 0.310 0.320 0.310 0.320 3,870,000 1,215,700 0.3141 11.31 10.95 11.31 10.95 11.31 109,537 11.099 3.23%
2012-10-30 0 0.310 0.310 0.320 0.310 0.320 6,450,000 2,021,800 0.3135 10.95 10.95 11.31 10.95 11.31 182,562 11.075 -3.12%
2012-10-29 0 0.320 0.315 0.325 0.310 0.325 11,390,000 3,625,050 0.3183 11.31 11.13 11.48 10.95 11.48 322,385 11.244 0.00%
2012-10-26 0 0.320 0.315 0.320 0.310 0.330 11,950,000 3,809,230 0.3188 11.31 11.13 11.31 10.95 11.66 338,235 11.262 -3.03%
2012-10-25 0 0.330 0.325 0.330 0.325 0.335 6,480,000 2,139,950 0.3302 11.66 11.48 11.66 11.48 11.84 183,411 11.668 1.54%
2012-10-24 0 0.325 0.320 0.325 0.315 0.325 1,440,000 459,950 0.3194 11.48 11.31 11.48 11.13 11.48 40,758 11.285 1.56%
2012-10-22 0 0.320 0.315 0.320 0.310 0.320 2,480,000 783,000 0.3157 11.31 11.13 11.31 10.95 11.31 70,194 11.155 1.59%
2012-10-19 0 0.315 0.315 0.320 0.315 0.325 1,450,000 465,300 0.3209 11.13 11.13 11.31 11.13 11.48 41,041 11.337 0.00%
2012-10-18 0 0.315 0.315 0.320 0.315 0.325 2,800,000 896,150 0.3201 11.13 11.13 11.31 11.13 11.48 79,252 11.308 -3.08%
2012-10-17 0 0.325 0.320 0.325 0.310 0.325 5,340,000 1,716,400 0.3214 11.48 11.31 11.48 10.95 11.48 151,144 11.356 4.84%
2012-10-16 0 0.310 0.305 0.310 0.300 0.320 7,730,000 2,386,100 0.3087 10.95 10.78 10.95 10.60 11.31 218,791 10.906 -3.12%
2012-10-15 0 0.320 0.310 0.320 0.310 0.320 3,150,000 985,500 0.3129 11.31 10.95 11.31 10.95 11.31 89,158 11.053 0.00%
2012-10-12 0 0.320 0.315 0.320 0.320 0.325 4,980,000 1,593,950 0.3201 11.31 11.13 11.31 11.31 11.48 140,955 11.308 0.00%
2012-10-11 0 0.320 0.315 0.320 0.305 0.320 6,640,000 2,101,800 0.3165 11.31 11.13 11.31 10.78 11.31 187,940 11.183 3.23%
2012-10-10 0 0.310 0.305 0.310 0.305 0.310 1,090,000 333,550 0.3060 10.95 10.78 10.95 10.78 10.95 30,852 10.811 1.64%
2012-10-09 0 0.305 0.300 0.305 0.300 0.305 3,390,000 1,017,300 0.3001 10.78 10.60 10.78 10.60 10.78 95,951 10.602 3.39%
2012-10-08 0 0.295 0.290 0.295 0.290 0.300 7,980,000 2,350,700 0.2946 10.42 10.25 10.42 10.25 10.60 225,867 10.407 -1.67%
2012-10-05 0 0.300 0.295 0.300 0.290 0.300 7,080,000 2,101,600 0.2968 10.60 10.42 10.60 10.25 10.60 200,394 10.487 0.00%
2012-10-04 0 0.300 0.295 0.300 0.290 0.300 6,700,000 2,004,150 0.2991 10.60 10.42 10.60 10.25 10.60 189,638 10.568 3.45%
2012-10-03 0 0.290 0.285 0.290 0.290 0.295 1,290,000 376,250 0.2917 10.25 10.07 10.25 10.25 10.42 36,512 10.305 -1.69%
2012-09-28 0 0.295 0.290 0.295 0.290 0.295 3,610,000 1,055,150 0.2923 10.42 10.25 10.42 10.25 10.42 102,178 10.327 0.00%
2012-09-27 0 0.295 0.290 0.295 0.290 0.295 1,560,000 456,300 0.2925 10.42 10.25 10.42 10.25 10.42 44,155 10.334 0.00%
2012-09-26 0 0.295 0.290 0.295 0.285 0.295 2,280,000 662,300 0.2905 10.42 10.25 10.42 10.07 10.42 64,534 10.263 1.72%
2012-09-25 0 0.290 0.285 0.290 0.285 0.290 6,310,000 1,824,350 0.2891 10.25 10.07 10.25 10.07 10.25 178,599 10.215 0.00%
2012-09-24 0 0.290 0.280 0.290 0.280 0.290 2,360,000 671,600 0.2846 10.25 9.893 10.25 9.893 10.25 66,798 10.054 0.00%
2012-09-21 0 0.290 0.280 0.290 0.285 0.290 2,580,000 737,900 0.2860 10.25 9.893 10.25 10.07 10.25 73,025 10.105 1.75%
2012-09-20 0 0.285 0.280 0.285 0.280 0.285 2,500,000 707,250 0.2829 10.07 9.893 10.07 9.893 10.07 70,760 9.9950 0.00%
2012-09-19 0 0.285 0.280 0.285 0.280 0.285 3,700,000 1,053,700 0.2848 10.07 9.893 10.07 9.893 10.07 104,725 10.062 1.79%
2012-09-18 0 0.280 0.280 0.285 0.275 0.285 1,330,000 373,800 0.2811 9.893 9.893 10.07 9.716 10.07 37,645 9.9297 -1.75%
2012-09-17 0 0.285 0.280 0.285 0.275 0.285 1,480,000 417,950 0.2824 10.07 9.893 10.07 9.716 10.07 41,890 9.9773 0.00%
2012-09-14 0 0.285 0.280 0.285 0.280 0.285 2,530,000 710,400 0.2808 10.07 9.893 10.07 9.893 10.07 71,610 9.9205 1.79%
2012-09-13 0 0.280 0.275 0.280 0.280 0.285 750,000 210,050 0.2801 9.893 9.716 9.893 9.893 10.07 21,228 9.8949 -1.75%
2012-09-12 0 0.285 0.280 0.285 0.275 0.285 2,890,000 807,100 0.2793 10.07 9.893 10.07 9.716 10.07 81,799 9.8669 1.79%
2012-09-11 0 0.280 0.275 0.280 0.275 0.285 340,000 95,100 0.2797 9.893 9.716 9.893 9.716 10.07 9,623 9.8821 -1.75%
2012-09-10 0 0.285 0.280 0.285 0.265 0.285 2,390,000 662,500 0.2772 10.07 9.893 10.07 9.363 10.07 67,647 9.7935 0.00%
2012-09-07 0 0.285 0.280 0.285 0.275 0.285 4,610,000 1,289,800 0.2798 10.07 9.893 10.07 9.716 10.07 130,482 9.8849 3.64%
2012-09-06 0 0.275 0.270 0.275 0.270 0.275 400,000 109,750 0.2744 9.716 9.539 9.716 9.539 9.716 11,322 9.6938 0.00%
2012-09-05 0 0.275 0.265 0.275 0.265 0.275 3,300,000 885,250 0.2683 9.716 9.363 9.716 9.363 9.716 93,404 9.4777 0.00%
2012-09-04 0 0.275 0.275 0.280 0.270 0.275 2,000,000 549,950 0.2750 9.716 9.716 9.893 9.539 9.716 56,608 9.7150 -1.79%
2012-09-03 0 0.280 0.275 0.280 0.275 0.280 710,000 195,500 0.2754 9.893 9.716 9.893 9.716 9.893 20,096 9.7283 1.82%
2012-08-31 0 0.275 0.270 0.275 0.275 0.275 860,000 236,500 0.2750 9.716 9.539 9.716 9.716 9.716 24,342 9.7159 0.00%
2012-08-30 0 0.275 0.270 0.275 0.270 0.275 1,780,000 484,450 0.2722 9.716 9.539 9.716 9.539 9.716 50,381 9.6156 -1.79%
2012-08-29 0 0.280 0.275 0.280 0.270 0.280 6,320,000 1,760,950 0.2786 9.893 9.716 9.893 9.539 9.893 178,882 9.8442 1.82%
2012-08-28 0 0.275 0.270 0.275 0.255 0.275 2,820,000 747,050 0.2649 9.716 9.539 9.716 9.009 9.716 79,818 9.3594 4.96%
2012-08-27 0 0.270 0.270 0.275 0.265 0.275 8,660,000 2,338,600 0.2700 9.257 9.257 9.428 9.085 9.428 252,599 9.2582 0.00%
2012-08-24 0 0.270 0.265 0.275 0.265 0.275 18,980,000 5,125,150 0.2700 9.257 9.085 9.428 9.085 9.428 553,617 9.2576 -3.57%
2012-08-23 0 0.280 0.275 0.280 0.275 0.280 7,910,000 2,179,400 0.2755 9.599 9.428 9.599 9.428 9.599 230,722 9.4460 1.82%
2012-08-22 0 0.275 0.275 0.280 0.275 0.280 2,880,000 803,300 0.2789 9.428 9.428 9.599 9.428 9.599 84,005 9.5625 -1.79%
2012-08-21 0 0.280 0.275 0.280 0.275 0.280 1,790,000 500,450 0.2796 9.599 9.428 9.599 9.428 9.599 52,211 9.5851 0.00%
2012-08-20 0 0.280 0.275 0.280 0.280 0.280 6,180,000 1,730,400 0.2800 9.599 9.428 9.599 9.599 9.599 180,261 9.5994 0.00%
2012-08-17 0 0.280 0.280 0.285 0.280 0.285 2,400,000 682,650 0.2844 9.599 9.599 9.771 9.599 9.771 70,004 9.7516 -1.75%
2012-08-16 0 0.285 0.280 0.285 0.280 0.300 17,420,000 4,977,800 0.2858 9.771 9.599 9.771 9.599 10.29 508,114 9.7966 -6.56%
2012-08-15 0 0.305 0.305 0.310 0.295 0.310 6,840,000 2,070,150 0.3027 10.46 10.46 10.63 10.11 10.63 199,512 10.376 3.39%
2012-08-14 0 0.295 0.290 0.295 0.290 0.295 3,980,000 1,170,950 0.2942 10.11 9.942 10.11 9.942 10.11 116,090 10.087 1.72%
2012-08-13 0 0.290 0.290 0.295 0.280 0.290 1,250,000 359,750 0.2878 9.942 9.942 10.11 9.599 9.942 36,461 9.8668 1.75%
2012-08-10 0 0.285 0.280 0.290 0.280 0.290 3,070,000 883,900 0.2879 9.771 9.599 9.942 9.599 9.942 89,547 9.8708 0.00%
2012-08-09 0 0.285 0.280 0.285 0.280 0.285 980,000 276,550 0.2822 9.771 9.599 9.771 9.599 9.771 28,585 9.6746 1.79%
2012-08-08 0 0.280 0.280 0.285 0.280 0.285 1,270,000 355,700 0.2801 9.599 9.599 9.771 9.599 9.771 37,044 9.6021 0.00%
2012-08-07 0 0.280 0.270 0.280 0.270 0.280 3,680,000 1,014,250 0.2756 9.599 9.257 9.599 9.257 9.599 107,340 9.4490 0.00%
2012-08-06 0 0.280 0.275 0.285 0.270 0.290 2,410,000 675,700 0.2804 9.599 9.428 9.771 9.257 9.942 70,296 9.6122 0.00%
2012-08-03 0 0.280 0.275 0.280 0.280 0.280 350,000 98,000 0.2800 9.599 9.428 9.599 9.599 9.599 10,209 9.5994 0.00%
2012-08-02 0 0.280 0.275 0.280 0.280 0.280 50,000 14,000 0.2800 9.599 9.428 9.599 9.599 9.599 1,458 9.5994 0.00%
2012-08-01 0 0.280 0.275 0.285 0.275 0.280 1,540,000 430,650 0.2796 9.599 9.428 9.771 9.428 9.599 44,919 9.5872 -1.75%
2012-07-31 0 0.285 0.275 0.285 0.280 0.285 500,000 140,150 0.2803 9.771 9.428 9.771 9.599 9.771 14,584 9.6097 1.79%
2012-07-30 0 0.280 0.275 0.280 0.280 0.280 1,160,000 324,800 0.2800 9.599 9.428 9.599 9.599 9.599 33,835 9.5994 1.82%
2012-07-27 0 0.275 0.280 0.285 0.275 0.280 350,000 97,750 0.2793 9.428 9.599 9.771 9.428 9.599 10,209 9.5749 0.00%
2012-07-26 0 0.275 0.275 0.280 0.270 0.270 10,000 2,700 0.2700 9.428 9.428 9.599 9.257 9.257 292 9.2566 1.85%
2012-07-25 0 0.270 0.270 0.280 0.270 0.280 1,990,000 547,650 0.2752 9.257 9.257 9.599 9.257 9.599 58,045 9.4349 -1.82%
2012-07-24 0 0.275 0.275 0.280 - - 0 0 - 9.428 9.428 9.599 - - 0 - 0.00%
2012-07-23 0 0.275 0.270 0.280 0.265 0.280 8,110,000 2,214,550 0.2731 9.428 9.257 9.599 9.085 9.599 236,556 9.3616 -5.17%
2012-07-20 0 0.290 0.285 0.290 0.280 0.290 1,860,000 534,600 0.2874 9.942 9.771 9.942 9.599 9.942 54,253 9.8538 1.75%
2012-07-19 0 0.285 0.285 0.290 0.285 0.290 1,170,000 338,800 0.2896 9.771 9.771 9.942 9.771 9.942 34,127 9.9276 0.00%
2012-07-18 0 0.285 0.280 0.285 0.285 0.290 1,100,000 318,500 0.2895 9.771 9.599 9.771 9.771 9.942 32,085 9.9267 -1.72%
2012-07-17 0 0.290 0.285 0.290 0.290 0.290 350,000 101,500 0.2900 9.942 9.771 9.942 9.942 9.942 10,209 9.9423 1.75%
2012-07-16 0 0.285 0.280 0.290 0.280 0.285 1,860,000 522,500 0.2809 9.771 9.599 9.942 9.599 9.771 54,253 9.6308 1.79%
2012-07-13 0 0.280 0.275 0.280 0.275 0.290 2,250,000 634,500 0.2820 9.599 9.428 9.599 9.428 9.942 65,629 9.6680 0.00%
2012-07-12 0 0.280 0.280 0.290 0.280 0.280 270,000 75,600 0.2800 9.599 9.599 9.942 9.599 9.599 7,875 9.5994 -3.45%
2012-07-11 0 0.290 0.280 0.290 0.275 0.290 390,000 110,700 0.2838 9.942 9.599 9.942 9.428 9.942 11,376 9.7313 3.57%
2012-07-10 0 0.280 0.275 0.280 0.275 0.280 2,320,000 647,550 0.2791 9.599 9.428 9.599 9.428 9.599 67,671 9.5691 0.00%
2012-07-09 0 0.280 0.280 0.285 0.280 0.290 4,630,000 1,324,250 0.2860 9.599 9.599 9.771 9.599 9.942 135,050 9.8056 -3.45%
2012-07-06 0 0.290 0.290 0.305 0.290 0.300 3,480,000 1,034,750 0.2973 9.942 9.942 10.46 9.942 10.29 101,506 10.194 -1.69%
2012-07-05 0 0.295 0.290 0.295 0.290 0.295 440,000 128,200 0.2914 10.11 9.942 10.11 9.942 10.11 12,834 9.9890 1.72%
2012-07-04 0 0.290 0.290 0.300 0.285 0.295 1,380,000 403,200 0.2922 9.942 9.942 10.29 9.771 10.11 40,252 10.017 0.00%
2012-07-03 0 0.290 0.285 0.295 0.280 0.290 1,690,000 484,350 0.2866 9.942 9.771 10.11 9.599 9.942 49,295 9.8256 1.75%
2012-06-29 0 0.285 0.280 0.285 0.275 0.285 2,900,000 811,750 0.2799 9.771 9.599 9.771 9.428 9.771 84,588 9.5965 1.79%
2012-06-28 0 0.280 0.280 0.285 0.275 0.280 550,000 153,500 0.2791 9.599 9.599 9.771 9.428 9.599 16,043 9.5683 0.00%
2012-06-27 0 0.280 0.275 0.280 0.270 0.280 5,490,000 1,511,150 0.2753 9.599 9.428 9.599 9.257 9.599 160,135 9.4367 0.00%
2012-06-26 0 0.280 0.275 0.280 0.280 0.290 2,370,000 675,700 0.2851 9.599 9.428 9.599 9.599 9.942 69,129 9.7745 -3.45%
2012-06-25 0 0.290 0.290 0.295 0.290 0.300 550,000 161,500 0.2936 9.942 9.942 10.11 9.942 10.29 16,043 10.067 -1.69%
2012-06-22 0 0.295 0.290 0.295 0.290 0.295 1,050,000 309,550 0.2948 10.11 9.942 10.11 9.942 10.11 30,627 10.107 1.72%
2012-06-21 0 0.290 0.285 0.295 0.290 0.295 930,000 271,350 0.2918 9.942 9.771 10.11 9.942 10.11 27,127 10.003 -1.69%
2012-06-20 0 0.295 0.290 0.295 0.290 0.295 710,000 207,350 0.2920 10.11 9.942 10.11 9.942 10.11 20,710 10.012 1.72%
2012-06-19 0 0.290 0.280 0.290 0.290 0.295 1,130,000 329,250 0.2914 9.942 9.599 9.942 9.942 10.11 32,960 9.9893 0.00%
2012-06-18 0 0.290 0.285 0.290 0.285 0.295 2,020,000 585,350 0.2898 9.942 9.771 9.942 9.771 10.11 58,920 9.9346 0.00%
2012-06-15 0 0.290 0.285 0.290 0.290 0.290 1,570,000 455,300 0.2900 9.942 9.771 9.942 9.942 9.942 45,794 9.9423 0.00%
2012-06-14 0 0.290 0.285 0.290 0.280 0.290 2,120,000 608,550 0.2871 9.942 9.771 9.942 9.599 9.942 61,837 9.8412 0.00%
2012-06-13 0 0.290 0.290 0.295 0.275 0.295 2,760,000 795,250 0.2881 9.942 9.942 10.11 9.428 10.11 80,505 9.8783 3.57%
2012-06-12 0 0.280 0.280 0.285 0.270 0.280 2,080,000 579,200 0.2785 9.599 9.599 9.771 9.257 9.599 60,670 9.5467 0.00%
2012-06-11 0 0.280 0.270 0.280 0.275 0.280 1,070,000 296,050 0.2767 9.599 9.257 9.599 9.428 9.599 31,210 9.4857 0.00%
2012-06-08 0 0.280 0.275 0.280 0.275 0.285 1,090,000 303,150 0.2781 9.599 9.428 9.599 9.428 9.771 31,794 9.5349 1.82%
2012-06-07 0 0.275 0.270 0.275 0.270 0.280 1,460,000 401,000 0.2747 9.428 9.257 9.428 9.257 9.599 42,586 9.4163 -1.79%
2012-06-06 0 0.280 0.270 0.280 0.270 0.280 410,000 112,700 0.2749 9.599 9.257 9.599 9.257 9.599 11,959 9.4238 5.66%
2012-06-05 0 0.275 0.275 0.280 0.275 0.280 1,080,000 302,300 0.2799 9.085 9.085 9.250 9.085 9.250 32,691 9.2473 0.00%
2012-06-04 0 0.275 0.275 0.280 0.270 0.280 1,930,000 530,500 0.2749 9.085 9.085 9.250 8.920 9.250 58,419 9.0809 -3.51%
2012-06-01 0 0.285 0.280 0.285 0.275 0.285 1,220,000 340,400 0.2790 9.416 9.250 9.416 9.085 9.416 36,928 9.2179 0.00%
2012-05-31 0 0.285 0.280 0.285 0.280 0.285 170,000 48,100 0.2829 9.416 9.250 9.416 9.250 9.416 5,146 9.3475 1.79%
2012-05-30 0 0.280 0.280 0.285 0.280 0.280 460,000 128,800 0.2800 9.250 9.250 9.416 9.250 9.250 13,924 9.2503 -1.75%
2012-05-29 0 0.285 0.280 0.285 0.280 0.285 2,630,000 746,300 0.2838 9.416 9.250 9.416 9.250 9.416 79,608 9.3747 5.56%
2012-05-28 0 0.270 0.270 0.275 0.265 0.275 1,620,000 440,400 0.2719 8.920 8.920 9.085 8.755 9.085 49,036 8.9812 0.00%
2012-05-25 0 0.270 0.265 0.270 0.265 0.270 2,980,000 802,800 0.2694 8.920 8.755 8.920 8.755 8.920 90,202 8.9000 0.00%
2012-05-24 0 0.270 0.265 0.270 0.265 0.270 1,700,000 456,500 0.2685 8.920 8.755 8.920 8.755 8.920 51,458 8.8714 0.00%
2012-05-23 0 0.270 0.265 0.270 0.260 0.270 3,290,000 876,050 0.2663 8.920 8.755 8.920 8.590 8.920 99,585 8.7970 3.85%
2012-05-22 0 0.260 0.260 0.265 0.260 0.270 6,410,000 1,708,550 0.2665 8.590 8.590 8.755 8.590 8.920 194,025 8.8058 0.00%
2012-05-21 0 0.260 0.250 0.260 0.250 0.270 5,530,000 1,435,200 0.2595 8.590 8.259 8.590 8.259 8.920 167,388 8.5741 0.00%
2012-05-18 0 0.260 0.255 0.260 0.255 0.270 9,450,000 2,493,900 0.2639 8.590 8.424 8.590 8.424 8.920 286,043 8.7186 -5.45%
2012-05-17 0 0.275 0.275 0.280 0.275 0.285 5,400,000 1,523,250 0.2821 9.085 9.085 9.250 9.085 9.416 163,453 9.3192 -3.51%
2012-05-16 0 0.285 0.280 0.285 0.280 0.285 2,840,000 804,350 0.2832 9.416 9.250 9.416 9.250 9.416 85,964 9.3568 -1.72%
2012-05-15 0 0.290 0.285 0.290 0.280 0.295 5,510,000 1,592,000 0.2889 9.581 9.416 9.581 9.250 9.746 166,783 9.5453 -1.69%
2012-05-14 0 0.295 0.290 0.295 0.295 0.300 2,280,000 675,600 0.2963 9.746 9.581 9.746 9.746 9.911 69,014 9.7894 -3.28%
2012-05-11 0 0.305 0.300 0.305 0.300 0.310 4,090,000 1,236,950 0.3024 10.08 9.911 10.08 9.911 10.24 123,801 9.9915 -1.61%
2012-05-10 0 0.310 0.305 0.315 0.310 0.315 2,050,000 640,500 0.3124 10.24 10.08 10.41 10.24 10.41 62,052 10.322 -3.12%
2012-05-09 0 0.320 0.315 0.320 0.310 0.325 3,320,000 1,055,100 0.3178 10.57 10.41 10.57 10.24 10.74 100,494 10.499 0.00%
2012-05-08 0 0.320 0.320 0.325 0.320 0.330 1,410,000 453,900 0.3219 10.57 10.57 10.74 10.57 10.90 42,679 10.635 0.00%
2012-05-07 0 0.320 0.320 0.325 0.320 0.325 2,230,000 719,250 0.3225 10.57 10.57 10.74 10.57 10.74 67,500 10.656 -3.03%
2012-05-04 0 0.330 0.325 0.330 0.320 0.330 3,630,000 1,182,050 0.3256 10.90 10.74 10.90 10.57 10.90 109,877 10.758 1.54%
2012-05-03 0 0.325 0.320 0.325 0.320 0.325 410,000 132,550 0.3233 10.74 10.57 10.74 10.57 10.74 12,410 10.681 0.00%
2012-05-02 0 0.325 0.320 0.325 0.320 0.330 3,420,000 1,095,600 0.3204 10.74 10.57 10.74 10.57 10.90 103,520 10.583 -1.52%
2012-04-30 0 0.330 0.325 0.330 0.325 0.330 1,650,000 542,750 0.3289 10.90 10.74 10.90 10.74 10.90 49,944 10.867 3.13%
2012-04-27 0 0.320 0.320 0.325 0.320 0.320 940,000 300,800 0.3200 10.57 10.57 10.74 10.57 10.57 28,453 10.572 0.00%
2012-04-26 0 0.320 0.320 0.325 0.315 0.320 200,000 63,350 0.3168 10.57 10.57 10.74 10.41 10.57 6,054 10.464 0.00%
2012-04-25 0 0.320 0.315 0.320 0.310 0.320 3,080,000 971,550 0.3154 10.57 10.41 10.57 10.24 10.57 93,229 10.421 0.00%
2012-04-24 0 0.320 0.315 0.320 0.310 0.320 4,780,000 1,505,050 0.3149 10.57 10.41 10.57 10.24 10.57 144,686 10.402 1.59%
2012-04-23 0 0.315 0.310 0.320 0.315 0.325 2,550,000 817,000 0.3204 10.41 10.24 10.57 10.41 10.74 77,186 10.585 -3.08%
2012-04-20 0 0.325 0.315 0.325 0.310 0.325 4,480,000 1,428,300 0.3188 10.74 10.41 10.74 10.24 10.74 135,606 10.533 1.56%
2012-04-19 0 0.320 0.315 0.320 0.325 0.325 10,000 3,250 0.3250 10.57 10.41 10.57 10.74 10.74 303 10.737 1.59%
2012-04-18 0 0.315 0.310 0.320 0.315 0.320 2,140,000 676,650 0.3162 10.41 10.24 10.57 10.41 10.57 64,776 10.446 1.61%
2012-04-17 0 0.310 0.310 0.320 0.310 0.315 820,000 254,850 0.3108 10.24 10.24 10.57 10.24 10.41 24,821 10.268 -1.59%
2012-04-16 0 0.315 0.315 0.320 0.315 0.330 3,270,000 1,038,450 0.3176 10.41 10.41 10.57 10.41 10.90 98,980 10.492 -4.55%
2012-04-13 0 0.330 0.325 0.335 0.325 0.330 11,290,000 3,704,700 0.3281 10.90 10.74 11.07 10.74 10.90 341,738 10.841 0.00%
2012-04-12 0 0.330 0.330 0.335 0.325 0.335 24,650,000 8,136,950 0.3301 10.90 10.90 11.07 10.74 11.07 746,134 10.905 0.00%
2012-04-11 0 0.330 0.325 0.330 0.305 0.330 4,370,000 1,382,250 0.3163 10.90 10.74 10.90 10.08 10.90 132,276 10.450 6.45%
2012-04-10 0 0.310 0.310 0.315 0.305 0.310 1,180,000 365,750 0.3100 10.24 10.24 10.41 10.08 10.24 35,718 10.240 0.00%
2012-04-05 0 0.310 0.310 0.315 0.300 0.310 5,440,000 1,665,750 0.3062 10.24 10.24 10.41 9.911 10.24 164,664 10.116 0.00%
2012-04-03 0 0.310 0.310 0.315 0.305 0.315 3,360,000 1,032,650 0.3073 10.24 10.24 10.41 10.08 10.41 101,704 10.153 1.64%
2012-04-02 0 0.305 0.305 0.310 0.305 0.310 3,130,000 958,050 0.3061 10.08 10.08 10.24 10.08 10.24 94,742 10.112 -3.17%
2012-03-30 0 0.315 0.310 0.315 0.305 0.315 1,470,000 455,250 0.3097 10.41 10.24 10.41 10.08 10.41 44,496 10.231 1.61%
2012-03-29 0 0.310 0.305 0.315 0.305 0.315 13,220,000 4,096,500 0.3099 10.24 10.08 10.41 10.08 10.41 400,158 10.237 -1.59%
2012-03-28 0 0.315 0.310 0.315 0.310 0.320 9,380,000 2,935,150 0.3129 10.41 10.24 10.41 10.24 10.57 283,924 10.338 -1.56%
2012-03-27 0 0.320 0.320 0.325 0.315 0.330 5,140,000 1,638,800 0.3188 10.57 10.57 10.74 10.41 10.90 155,583 10.533 0.00%
2012-03-26 0 0.320 0.320 0.325 0.315 0.320 4,330,000 1,377,900 0.3182 10.57 10.57 10.74 10.41 10.57 131,065 10.513 0.00%
2012-03-23 0 0.320 0.320 0.325 0.315 0.330 10,020,000 3,230,300 0.3224 10.57 10.57 10.74 10.41 10.90 303,297 10.651 -4.48%
2012-03-22 0 0.335 0.330 0.340 0.330 0.350 7,460,000 2,512,650 0.3368 11.07 10.90 11.23 10.90 11.56 225,808 11.127 -1.47%
2012-03-21 0 0.340 0.335 0.345 0.335 0.350 5,470,000 1,865,850 0.3411 11.23 11.07 11.40 11.07 11.56 165,572 11.269 -2.86%
2012-03-20 0 0.350 0.345 0.350 0.340 0.355 14,130,000 4,905,050 0.3471 11.56 11.40 11.56 11.23 11.73 427,703 11.468 -2.78%
2012-03-19 0 0.360 0.355 0.360 0.350 0.365 25,790,000 9,201,300 0.3568 11.89 11.73 11.89 11.56 12.06 780,641 11.787 1.41%
2012-03-16 0 0.355 0.350 0.355 0.330 0.360 67,060,000 23,298,550 0.3474 11.73 11.56 11.73 10.90 11.89 2,029,848 11.478 5.97%
2012-03-15 0 0.335 0.325 0.335 0.310 0.335 29,390,000 9,540,300 0.3246 11.07 10.74 11.07 10.24 11.07 889,610 10.724 4.69%
2012-03-14 0 0.320 0.315 0.320 0.310 0.325 14,570,000 4,628,450 0.3177 10.57 10.41 10.57 10.24 10.74 441,021 10.495 3.23%
2012-03-13 0 0.310 0.310 0.315 0.305 0.320 6,960,000 2,183,350 0.3137 10.24 10.24 10.41 10.08 10.57 210,673 10.364 -1.59%
2012-03-12 0 0.315 0.310 0.315 0.310 0.315 8,510,000 2,640,100 0.3102 10.41 10.24 10.41 10.24 10.41 257,590 10.249 0.00%
2012-03-09 0 0.315 0.305 0.315 0.300 0.315 5,500,000 1,681,250 0.3057 10.41 10.08 10.41 9.911 10.41 166,480 10.099 3.28%
2012-03-08 0 0.305 0.305 0.310 0.300 0.305 3,010,000 911,800 0.3029 10.08 10.08 10.24 9.911 10.08 91,110 10.008 1.67%
2012-03-07 0 0.300 0.295 0.300 0.280 0.305 6,040,000 1,778,400 0.2944 9.911 9.746 9.911 9.250 10.08 182,826 9.7273 0.00%
2012-03-06 0 0.300 0.295 0.305 0.295 0.305 9,970,000 2,984,900 0.2994 9.911 9.746 10.08 9.746 10.08 301,783 9.8909 -3.23%
2012-03-05 0 0.310 0.305 0.310 0.300 0.320 13,800,000 4,231,550 0.3066 10.24 10.08 10.24 9.911 10.57 417,714 10.130 -3.12%
2012-03-02 0 0.320 0.320 0.325 0.310 0.325 11,800,000 3,758,800 0.3185 10.57 10.57 10.74 10.24 10.74 357,176 10.524 3.23%
2012-03-01 0 0.310 0.305 0.310 0.300 0.315 17,090,000 5,320,350 0.3113 10.24 10.08 10.24 9.911 10.41 517,299 10.285 1.64%
2012-02-29 0 0.305 0.300 0.305 0.285 0.305 27,450,000 8,192,400 0.2984 10.08 9.911 10.08 9.416 10.08 830,888 9.8598 7.02%
2012-02-28 0 0.285 0.280 0.290 0.275 0.290 12,250,000 3,439,250 0.2808 9.416 9.250 9.581 9.085 9.581 370,797 9.2753 1.79%
2012-02-27 0 0.280 0.280 0.285 0.280 0.295 4,840,000 1,388,350 0.2868 9.250 9.250 9.416 9.250 9.746 146,503 9.4766 -3.45%
2012-02-24 0 0.290 0.285 0.290 0.290 0.315 27,240,000 8,136,350 0.2987 9.581 9.416 9.581 9.581 10.41 824,531 9.8679 -3.33%
2012-02-23 0 0.300 0.295 0.300 0.260 0.305 40,490,000 11,707,100 0.2891 9.911 9.746 9.911 8.590 10.08 1,225,597 9.5522 13.21%
2012-02-22 0 0.265 0.265 0.270 0.250 0.265 9,820,000 2,525,400 0.2572 8.755 8.755 8.920 8.259 8.755 297,243 8.4961 6.00%
2012-02-21 0 0.250 0.249 0.255 0.249 0.255 2,340,000 585,480 0.2502 8.259 8.226 8.424 8.226 8.424 70,830 8.2660 -1.96%
2012-02-20 0 0.255 0.250 0.255 0.250 0.260 4,700,000 1,194,600 0.2542 8.424 8.259 8.424 8.259 8.590 142,265 8.3970 0.00%
2012-02-17 0 0.255 0.250 0.255 0.250 0.260 5,790,000 1,458,400 0.2519 8.424 8.259 8.424 8.259 8.590 175,258 8.3214 0.00%
2012-02-16 0 0.255 0.250 0.255 0.255 0.255 610,000 155,550 0.2550 8.424 8.259 8.424 8.424 8.424 18,464 8.4244 -1.92%
2012-02-15 0 0.260 0.255 0.260 0.250 0.260 3,560,000 911,900 0.2562 8.590 8.424 8.590 8.259 8.590 107,758 8.4625 1.96%
2012-02-14 0 0.255 0.250 0.255 0.248 0.255 3,210,000 801,790 0.2498 8.424 8.259 8.424 8.193 8.424 97,164 8.2519 0.00%
2012-02-13 0 0.255 0.250 0.255 0.247 0.255 2,890,000 728,850 0.2522 8.424 8.259 8.424 8.160 8.424 87,478 8.3318 0.00%
2012-02-10 0 0.255 0.249 0.255 0.248 0.270 16,780,000 4,331,450 0.2581 8.424 8.226 8.424 8.193 8.920 507,916 8.5279 0.00%
2012-02-09 0 0.255 0.255 0.260 0.237 0.260 25,840,000 6,437,220 0.2491 8.424 8.424 8.590 7.830 8.590 782,154 8.2301 7.59%
2012-02-08 0 0.237 0.238 0.239 0.228 0.238 8,770,000 2,050,330 0.2338 7.830 7.863 7.896 7.532 7.863 265,460 7.7237 3.04%
2012-02-07 0 0.230 0.228 0.230 0.227 0.232 6,390,000 1,461,400 0.2287 7.599 7.532 7.599 7.499 7.665 193,420 7.5556 -0.43%
2012-02-06 0 0.231 0.231 0.232 0.230 0.236 11,080,000 2,580,750 0.2329 7.632 7.632 7.665 7.599 7.797 335,382 7.6950 0.87%
2012-02-03 0 0.229 0.227 0.229 0.223 0.229 7,450,000 1,678,170 0.2253 7.565 7.499 7.565 7.367 7.565 225,505 7.4418 2.69%
2012-02-02 0 0.223 0.222 0.224 0.220 0.226 6,850,000 1,526,880 0.2229 7.367 7.334 7.400 7.268 7.466 207,344 7.3640 0.45%
2012-02-01 0 0.222 0.221 0.222 0.220 0.227 44,390,000 9,706,580 0.2187 7.334 7.301 7.334 7.268 7.499 1,343,647 7.2241 -1.33%
2012-01-31 0 0.225 0.223 0.225 0.213 0.233 14,405,000 3,223,825 0.2238 7.433 7.367 7.433 7.037 7.698 436,027 7.3936 2.74%
2012-01-30 0 0.219 0.218 0.219 0.218 0.222 3,010,000 658,440 0.2188 7.235 7.202 7.235 7.202 7.334 91,110 7.2269 0.46%
2012-01-27 0 0.218 0.216 0.218 0.216 0.222 13,760,000 3,003,030 0.2182 7.202 7.136 7.202 7.136 7.334 416,503 7.2101 -1.80%
2012-01-26 0 0.222 0.222 0.225 0.217 0.225 1,490,000 331,050 0.2222 7.334 7.334 7.433 7.169 7.433 45,101 7.3402 1.37%
2012-01-20 0 0.219 0.217 0.220 0.217 0.225 2,270,000 501,650 0.2210 7.235 7.169 7.268 7.169 7.433 68,711 7.3009 -1.35%
2012-01-19 0 0.222 0.224 0.225 0.215 0.228 8,460,000 1,890,340 0.2234 7.334 7.400 7.433 7.103 7.532 256,077 7.3819 1.83%
2012-01-18 0 0.218 0.216 0.218 0.215 0.219 2,610,000 566,290 0.2170 7.202 7.136 7.202 7.103 7.235 79,002 7.1680 -0.91%
2012-01-17 0 0.220 0.220 0.225 0.214 0.221 4,010,000 865,760 0.2159 7.268 7.268 7.433 7.070 7.301 121,379 7.1327 3.29%
2012-01-16 0 0.213 0.210 0.214 0.210 0.215 1,540,000 325,090 0.2111 7.037 6.938 7.070 6.938 7.103 46,614 6.9740 -0.47%
2012-01-13 0 0.214 0.213 0.214 0.211 0.215 1,860,000 397,490 0.2137 7.070 7.037 7.070 6.971 7.103 56,301 7.0601 -0.47%
2012-01-12 0 0.215 0.213 0.215 0.214 0.215 2,190,000 470,270 0.2147 7.103 7.037 7.103 7.070 7.103 66,289 7.0942 0.00%
2012-01-11 0 0.215 0.212 0.215 0.212 0.215 1,870,000 400,660 0.2143 7.103 7.004 7.103 7.004 7.103 56,603 7.0784 0.47%
2012-01-10 0 0.214 0.211 0.214 0.211 0.215 1,290,000 275,200 0.2133 7.070 6.971 7.070 6.971 7.103 39,047 7.0479 -0.47%
2012-01-09 0 0.215 0.211 0.215 0.209 0.215 1,060,000 225,110 0.2124 7.103 6.971 7.103 6.905 7.103 32,085 7.0160 0.47%
2012-01-06 0 0.214 0.210 0.214 0.208 0.215 960,000 202,840 0.2113 7.070 6.938 7.070 6.872 7.103 29,058 6.9804 0.00%
2012-01-05 0 0.214 0.211 0.214 0.211 0.214 840,000 179,060 0.2132 7.070 6.971 7.070 6.971 7.070 25,426 7.0424 0.94%
2012-01-04 0 0.212 0.212 0.214 0.211 0.218 1,210,000 257,860 0.2131 7.004 7.004 7.070 6.971 7.202 36,626 7.0404 -1.40%
2012-01-03 0 0.215 0.212 0.215 0.211 0.220 1,120,000 240,220 0.2145 7.103 7.004 7.103 6.971 7.268 33,901 7.0858 0.00%
2011-12-30 0 0.215 0.213 0.215 0.213 0.220 870,000 186,950 0.2149 7.103 7.037 7.103 7.037 7.268 26,334 7.0991 0.47%
2011-12-29 0 0.214 0.212 0.215 0.213 0.215 830,000 178,310 0.2148 7.070 7.004 7.103 7.037 7.103 25,123 7.0974 -0.47%
2011-12-28 0 0.215 0.213 0.215 0.212 0.218 900,000 192,960 0.2144 7.103 7.037 7.103 7.004 7.202 27,242 7.0831 0.00%
2011-12-23 0 0.215 0.210 0.215 0.210 0.215 900,000 192,300 0.2137 7.103 6.938 7.103 6.938 7.103 27,242 7.0589 0.00%
2011-12-22 0 0.215 0.208 0.215 0.210 0.215 1,010,000 214,390 0.2123 7.103 6.872 7.103 6.938 7.103 30,572 7.0127 2.87%
2011-12-21 0 0.209 0.207 0.209 0.203 0.222 7,250,000 1,520,570 0.2097 6.905 6.839 6.905 6.707 7.334 219,451 6.9290 -4.13%
2011-12-20 0 0.218 0.215 0.218 0.215 0.220 1,640,000 355,390 0.2167 7.202 7.103 7.202 7.103 7.268 49,641 7.1591 0.00%
2011-12-19 0 0.218 0.217 0.218 0.214 0.218 940,000 203,960 0.2170 7.202 7.169 7.202 7.070 7.202 28,453 7.1683 -0.91%
2011-12-16 0 0.220 0.219 0.220 0.215 0.220 1,040,000 227,950 0.2192 7.268 7.235 7.268 7.103 7.268 31,480 7.2411 1.85%
2011-12-15 0 0.216 0.212 0.215 0.212 0.220 2,020,000 440,560 0.2181 7.136 7.004 7.103 7.004 7.268 61,144 7.2053 -1.82%
2011-12-14 0 0.220 0.218 0.220 0.217 0.220 3,930,000 861,140 0.2191 7.268 7.202 7.268 7.169 7.268 118,958 7.2390 0.00%
2011-12-13 0 0.220 0.218 0.220 0.215 0.220 2,200,000 483,700 0.2199 7.268 7.202 7.268 7.103 7.268 66,592 7.2636 0.00%
2011-12-12 0 0.220 0.219 0.220 0.218 0.230 3,160,000 697,900 0.2209 7.268 7.235 7.268 7.202 7.599 95,650 7.2964 -0.45%
2011-12-09 0 0.221 0.220 0.221 0.220 0.223 5,080,000 1,126,190 0.2217 7.301 7.268 7.301 7.268 7.367 153,767 7.3240 -2.21%
2011-12-08 0 0.226 0.225 0.226 0.225 0.227 3,640,000 822,240 0.2259 7.466 7.433 7.466 7.433 7.499 110,180 7.4627 -1.74%
2011-12-07 0 0.230 0.228 0.230 0.226 0.230 3,420,000 780,310 0.2282 7.599 7.532 7.599 7.466 7.599 103,520 7.5377 1.77%
2011-12-06 0 0.226 0.224 0.226 0.224 0.226 1,950,000 438,280 0.2248 7.466 7.400 7.466 7.400 7.466 59,025 7.4254 -0.44%
2011-12-05 0 0.227 0.225 0.227 0.224 0.227 1,370,000 310,530 0.2267 7.499 7.433 7.499 7.400 7.499 41,469 7.4883 0.00%
2011-12-02 0 0.227 0.227 0.228 0.218 0.228 1,550,000 348,320 0.2247 7.499 7.499 7.532 7.202 7.532 46,917 7.4242 -0.44%
2011-12-01 0 0.228 0.227 0.228 0.219 0.228 8,010,000 1,802,380 0.2250 7.532 7.499 7.532 7.235 7.532 242,456 7.4339 6.05%
2011-11-30 0 0.215 0.212 0.215 0.213 0.217 2,410,000 518,400 0.2151 7.103 7.004 7.103 7.037 7.169 72,949 7.1064 -2.27%
2011-11-29 0 0.220 0.218 0.220 0.215 0.220 1,970,000 429,420 0.2180 7.268 7.202 7.268 7.103 7.268 59,630 7.2014 3.29%
2011-11-28 0 0.213 0.213 0.215 0.212 0.217 3,010,000 648,510 0.2155 7.037 7.037 7.103 7.004 7.169 91,110 7.1179 0.00%
2011-11-25 0 0.213 0.210 0.213 0.209 0.216 5,170,000 1,095,200 0.2118 7.037 6.938 7.037 6.905 7.136 156,491 6.9985 -0.93%
2011-11-24 0 0.215 0.215 0.216 0.208 0.217 5,580,000 1,196,240 0.2144 7.103 7.103 7.136 6.872 7.169 168,902 7.0825 1.90%
2011-11-23 0 0.211 0.211 0.212 0.207 0.220 7,860,000 1,663,070 0.2116 6.971 6.971 7.004 6.839 7.268 237,915 6.9902 -2.31%
2011-11-22 0 0.216 0.215 0.216 0.212 0.220 5,770,000 1,243,850 0.2156 7.136 7.103 7.136 7.004 7.268 174,653 7.1218 -2.26%
2011-11-21 0 0.221 0.219 0.221 0.219 0.233 25,610,000 5,706,030 0.2228 7.301 7.235 7.301 7.235 7.698 775,192 7.3608 -1.78%
2011-11-18 0 0.225 0.220 0.225 0.213 0.227 4,870,000 1,063,050 0.2183 7.433 7.268 7.433 7.037 7.499 147,411 7.2115 2.27%
2011-11-17 0 0.220 0.214 0.216 0.212 0.221 6,810,000 1,464,070 0.2150 7.268 7.070 7.136 7.004 7.301 206,133 7.1026 1.38%
2011-11-16 0 0.217 0.216 0.218 0.216 0.222 4,270,000 934,560 0.2189 7.169 7.136 7.202 7.136 7.334 129,249 7.2307 -2.69%
2011-11-15 0 0.223 0.221 0.223 0.220 0.224 1,300,000 288,610 0.2220 7.367 7.301 7.367 7.268 7.400 39,350 7.3345 0.45%
2011-11-14 0 0.222 0.222 0.224 0.222 0.225 2,530,000 563,580 0.2228 7.334 7.334 7.400 7.334 7.433 76,581 7.3593 0.91%
2011-11-11 0 0.220 0.220 0.224 0.218 0.223 5,150,000 1,131,550 0.2197 7.268 7.268 7.400 7.202 7.367 155,886 7.2588 0.92%
2011-11-10 0 0.218 0.216 0.217 0.214 0.228 12,880,000 2,824,050 0.2193 7.202 7.136 7.169 7.070 7.532 389,866 7.2436 -6.44%
2011-11-09 0 0.233 0.232 0.233 0.222 0.235 39,530,000 9,090,570 0.2300 7.698 7.665 7.698 7.334 7.764 1,196,539 7.5974 5.91%
2011-11-08 0 0.220 0.223 0.225 0.220 0.235 20,970,000 4,792,720 0.2286 7.268 7.367 7.433 7.268 7.764 634,744 7.5506 -5.58%
2011-11-07 0 0.233 0.233 0.235 0.232 0.237 3,900,000 914,360 0.2345 7.698 7.698 7.764 7.665 7.830 118,050 7.7456 -0.85%
2011-11-04 0 0.235 0.233 0.236 0.232 0.243 8,970,000 2,123,090 0.2367 7.764 7.698 7.797 7.665 8.028 271,514 7.8194 2.17%
2011-11-03 0 0.230 0.230 0.232 0.230 0.239 4,000,000 938,700 0.2347 7.599 7.599 7.665 7.599 7.896 121,077 7.7529 -1.29%
2011-11-02 0 0.233 0.233 0.238 0.227 0.236 6,650,000 1,545,370 0.2324 7.698 7.698 7.863 7.499 7.797 201,290 7.6773 -2.51%
2011-11-01 0 0.239 0.235 0.239 0.232 0.245 6,200,000 1,489,010 0.2402 7.896 7.764 7.896 7.665 8.094 187,669 7.9343 -2.85%
2011-10-31 0 0.246 0.245 0.247 0.243 0.255 4,350,000 1,076,960 0.2476 8.127 8.094 8.160 8.028 8.424 131,671 8.1792 -1.60%
2011-10-28 0 0.250 0.250 0.255 0.231 0.260 20,110,000 4,962,420 0.2468 8.259 8.259 8.424 7.632 8.590 608,712 8.1523 10.13%
2011-10-27 0 0.227 0.225 0.227 0.212 0.231 7,600,000 1,699,550 0.2236 7.499 7.433 7.499 7.004 7.632 230,045 7.3879 7.08%
2011-10-26 0 0.212 0.211 0.213 0.201 0.213 4,600,000 956,110 0.2079 7.004 6.971 7.037 6.640 7.037 139,238 6.8667 0.47%
2011-10-25 0 0.211 0.210 0.211 0.209 0.215 3,830,000 807,520 0.2108 6.971 6.938 6.971 6.905 7.103 115,931 6.9655 0.00%
2011-10-24 0 0.211 0.210 0.211 0.207 0.213 3,740,000 786,750 0.2104 6.971 6.938 6.971 6.839 7.037 113,207 6.9497 3.43%
2011-10-21 0 0.204 0.201 0.204 0.200 0.204 690,000 138,450 0.2007 6.740 6.640 6.740 6.607 6.740 20,886 6.6289 2.00%
2011-10-20 0 0.200 0.195 0.200 0.194 0.205 2,420,000 476,360 0.1968 6.607 6.442 6.607 6.409 6.773 73,251 6.5031 -2.44%
2011-10-19 0 0.205 0.203 0.205 0.201 0.208 5,640,000 1,146,620 0.2033 6.773 6.707 6.773 6.640 6.872 170,718 6.7165 1.49%
2011-10-18 0 0.202 0.200 0.201 0.197 0.209 5,070,000 1,024,600 0.2021 6.673 6.607 6.640 6.508 6.905 153,464 6.6765 -5.16%
2011-10-17 0 0.213 0.213 0.214 0.210 0.220 4,570,000 970,080 0.2123 7.037 7.037 7.070 6.938 7.268 138,330 7.0128 2.90%
2011-10-14 0 0.207 0.205 0.207 0.204 0.215 6,250,000 1,316,350 0.2106 6.839 6.773 6.839 6.740 7.103 189,182 6.9581 -4.61%
2011-10-13 0 0.217 0.217 0.218 0.205 0.220 10,900,000 2,298,620 0.2109 7.169 7.169 7.202 6.773 7.268 329,934 6.9669 7.43%
2011-10-12 0 0.202 0.203 0.204 0.188 0.206 15,900,000 3,157,870 0.1986 6.673 6.707 6.740 6.211 6.806 481,279 6.5614 3.06%
2011-10-11 0 0.196 0.195 0.196 0.190 0.206 10,100,000 1,975,730 0.1956 6.475 6.442 6.475 6.277 6.806 305,718 6.4626 4.26%
2011-10-10 0 0.188 0.187 0.189 0.185 0.190 5,980,000 1,115,660 0.1866 6.211 6.178 6.244 6.112 6.277 181,009 6.1635 0.00%
2011-10-07 0 0.188 0.188 0.189 0.180 0.190 14,890,000 2,787,250 0.1872 6.211 6.211 6.244 5.947 6.277 450,707 6.1842 1.08%
2011-10-06 0 0.186 0.185 0.190 0.185 0.192 13,210,000 2,492,260 0.1887 6.145 6.112 6.277 6.112 6.343 399,855 6.2329 0.00%
2011-10-04 0 0.186 0.183 0.186 0.183 0.193 7,380,000 1,366,090 0.1851 6.145 6.046 6.145 6.046 6.376 223,386 6.1154 -4.12%
2011-10-03 0 0.194 0.189 0.194 0.188 0.195 3,180,000 604,080 0.1900 6.409 6.244 6.409 6.211 6.442 96,256 6.2758 -4.43%
2011-09-30 0 0.203 0.202 0.203 0.201 0.206 4,000,000 813,210 0.2033 6.707 6.673 6.707 6.640 6.806 121,077 6.7165 0.00%
2011-09-28 0 0.203 0.200 0.203 0.201 0.209 3,490,000 714,910 0.2048 6.707 6.607 6.707 6.640 6.905 105,639 6.7675 -0.49%
2011-09-27 0 0.204 0.200 0.204 0.193 0.210 3,250,000 649,570 0.1999 6.740 6.607 6.740 6.376 6.938 98,375 6.6030 4.62%
2011-09-26 0 0.195 0.188 0.196 0.185 0.200 6,460,000 1,237,950 0.1916 6.442 6.211 6.475 6.112 6.607 195,539 6.3310 -2.50%
2011-09-23 0 0.200 0.196 0.201 0.180 0.202 17,500,000 3,330,360 0.1903 6.607 6.475 6.640 5.947 6.673 529,710 6.2871 -3.85%
2011-09-22 0 0.208 0.202 0.210 0.201 0.209 10,510,000 2,138,810 0.2035 6.872 6.673 6.938 6.640 6.905 318,129 6.7231 -4.15%
2011-09-21 0 0.217 0.213 0.220 0.206 0.219 8,200,000 1,738,670 0.2120 7.169 7.037 7.268 6.806 7.235 248,207 7.0049 -2.69%
2011-09-20 0 0.223 0.227 0.228 0.200 0.238 21,510,000 4,699,340 0.2185 7.367 7.499 7.532 6.607 7.863 651,089 7.2177 -7.08%
2011-09-19 0 0.240 0.238 0.240 0.238 0.250 7,350,000 1,774,650 0.2414 7.929 7.863 7.929 7.863 8.259 222,478 7.9767 -4.00%
2011-09-16 0 0.250 0.245 0.255 0.250 0.255 4,530,000 1,136,470 0.2509 8.259 8.094 8.424 8.259 8.424 137,119 8.2882 0.40%
2011-09-15 0 0.249 0.245 0.249 0.245 0.250 1,810,000 446,990 0.2470 8.226 8.094 8.226 8.094 8.259 54,787 8.1587 2.05%
2011-09-14 0 0.244 0.242 0.244 0.241 0.255 17,350,000 4,261,480 0.2456 8.061 7.995 8.061 7.962 8.424 525,169 8.1145 -1.61%
2011-09-12 0 0.255 0.250 0.255 0.250 0.255 8,280,000 2,081,400 0.2514 8.193 8.033 8.193 8.033 8.193 257,703 8.0768 -3.77%
2011-09-09 0 0.265 0.260 0.265 0.260 0.265 6,200,000 1,620,600 0.2614 8.514 8.354 8.514 8.354 8.514 192,966 8.3984 0.00%
2011-09-08 0 0.265 0.260 0.265 0.260 0.265 6,650,000 1,747,750 0.2628 8.514 8.354 8.514 8.354 8.514 206,971 8.4444 0.00%
2011-09-07 0 0.265 0.260 0.265 0.260 0.270 5,120,000 1,356,300 0.2649 8.514 8.354 8.514 8.354 8.675 159,352 8.5113 1.92%
2011-09-06 0 0.260 0.255 0.260 0.250 0.260 12,060,000 3,069,750 0.2545 8.354 8.193 8.354 8.033 8.354 375,349 8.1784 -1.89%
2011-09-05 0 0.265 0.260 0.265 0.255 0.265 5,370,000 1,396,300 0.2600 8.514 8.354 8.514 8.193 8.514 167,133 8.3544 -1.85%
2011-09-02 0 0.270 0.265 0.270 0.265 0.275 6,770,000 1,833,900 0.2709 8.675 8.514 8.675 8.514 8.836 210,706 8.7036 -1.82%
2011-09-01 0 0.275 0.270 0.275 0.265 0.275 10,480,000 2,820,950 0.2692 8.836 8.675 8.836 8.514 8.836 326,174 8.6486 3.77%
2011-08-31 0 0.265 0.260 0.265 0.260 0.265 1,540,000 407,850 0.2648 8.514 8.354 8.514 8.354 8.514 47,930 8.5093 0.00%
2011-08-30 0 0.265 0.260 0.270 0.260 0.270 7,000,000 1,861,350 0.2659 8.514 8.354 8.675 8.354 8.675 217,865 8.5436 3.92%
2011-08-29 0 0.255 0.255 0.260 0.255 0.265 8,670,000 2,246,450 0.2591 8.193 8.193 8.354 8.193 8.514 269,841 8.3251 -1.92%
2011-08-26 0 0.260 0.255 0.260 0.250 0.260 8,970,000 2,287,900 0.2551 8.354 8.193 8.354 8.033 8.354 279,178 8.1951 1.96%
2011-08-25 0 0.255 0.250 0.255 0.249 0.255 10,640,000 2,660,170 0.2500 8.193 8.033 8.193 8.000 8.193 331,154 8.0330 2.00%
2011-08-24 0 0.250 0.246 0.250 0.246 0.260 15,820,000 3,982,290 0.2517 8.033 7.904 8.033 7.904 8.354 492,374 8.0879 0.81%
2011-08-23 0 0.248 0.246 0.248 0.243 0.250 15,430,000 3,811,420 0.2470 7.968 7.904 7.968 7.808 8.033 480,236 7.9366 3.33%
2011-08-22 0 0.240 0.238 0.239 0.230 0.260 32,380,000 7,748,050 0.2393 7.711 7.647 7.679 7.390 8.354 1,007,779 7.6882 -5.88%
2011-08-19 0 0.255 0.255 0.260 0.255 0.280 25,580,000 6,736,700 0.2634 8.193 8.193 8.354 8.193 8.996 796,139 8.4617 -12.07%
2011-08-18 0 0.290 0.285 0.290 0.280 0.290 5,310,000 1,509,450 0.2843 9.318 9.157 9.318 8.996 9.318 165,266 9.1335 0.00%
2011-08-17 0 0.290 0.285 0.290 0.280 0.290 12,980,000 3,705,200 0.2855 9.318 9.157 9.318 8.996 9.318 403,983 9.1717 3.57%
2011-08-16 0 0.280 0.275 0.280 0.270 0.290 16,530,000 4,681,200 0.2832 8.996 8.836 8.996 8.675 9.318 514,471 9.0990 3.70%
2011-08-15 0 0.270 0.265 0.270 0.249 0.270 24,030,000 6,261,200 0.2606 8.675 8.514 8.675 8.000 8.675 747,898 8.3717 8.00%
2011-08-12 0 0.250 0.249 0.250 0.244 0.255 7,520,000 1,872,530 0.2490 8.033 8.000 8.033 7.840 8.193 234,049 8.0006 3.73%
2011-08-11 0 0.241 0.241 0.242 0.230 0.250 5,290,000 1,286,080 0.2431 7.743 7.743 7.775 7.390 8.033 164,643 7.8113 -3.21%
2011-08-10 0 0.249 0.246 0.249 0.245 0.265 10,500,000 2,706,740 0.2578 8.000 7.904 8.000 7.872 8.514 326,797 8.2826 -0.40%
2011-08-09 0 0.250 0.249 0.250 0.235 0.255 15,740,000 3,857,860 0.2451 8.033 8.000 8.033 7.551 8.193 489,884 7.8750 -7.41%
2011-08-08 0 0.270 0.270 0.275 0.255 0.280 13,850,000 3,640,950 0.2629 8.675 8.675 8.836 8.193 8.996 431,061 8.4465 -6.90%
2011-08-05 0 0.290 0.285 0.290 0.275 0.290 21,370,000 5,948,100 0.2783 9.318 9.157 9.318 8.836 9.318 665,109 8.9430 -3.33%
2011-08-04 0 0.300 0.300 0.305 0.300 0.310 8,180,000 2,488,550 0.3042 9.639 9.639 9.800 9.639 9.960 254,590 9.7747 -4.76%
2011-08-03 0 0.315 0.305 0.315 0.300 0.320 16,680,000 5,075,050 0.3043 10.12 9.800 10.12 9.639 10.28 519,140 9.7759 -1.56%
2011-08-02 0 0.320 0.315 0.320 0.310 0.325 11,510,000 3,620,350 0.3145 10.28 10.12 10.28 9.960 10.44 358,232 10.106 -1.54%
2011-08-01 0 0.325 0.320 0.325 0.315 0.335 10,920,000 3,520,150 0.3224 10.44 10.28 10.44 10.12 10.76 339,869 10.357 -1.52%
2011-07-29 0 0.330 0.330 0.335 0.325 0.335 9,090,000 2,987,850 0.3287 10.60 10.60 10.76 10.44 10.76 282,913 10.561 -2.94%
2011-07-28 0 0.340 0.335 0.340 0.335 0.340 6,890,000 2,317,750 0.3364 10.92 10.76 10.92 10.76 10.92 214,441 10.808 -1.45%
2011-07-27 0 0.345 0.340 0.345 0.340 0.345 2,010,000 689,250 0.3429 11.08 10.92 11.08 10.92 11.08 62,558 11.018 0.00%
2011-07-26 0 0.345 0.340 0.345 0.330 0.345 5,480,000 1,874,650 0.3421 11.08 10.92 11.08 10.60 11.08 170,557 10.991 2.99%
2011-07-25 0 0.335 0.335 0.340 0.320 0.350 12,280,000 4,160,950 0.3388 10.76 10.76 10.92 10.28 11.25 382,197 10.887 1.52%
2011-07-22 0 0.330 0.330 0.335 0.325 0.335 6,280,000 2,085,730 0.3321 10.60 10.60 10.76 10.44 10.76 195,456 10.671 1.54%
2011-07-21 0 0.325 0.325 0.330 0.325 0.335 7,100,000 2,329,700 0.3281 10.44 10.44 10.60 10.44 10.76 220,977 10.543 -2.99%
2011-07-20 0 0.335 0.335 0.340 0.330 0.340 1,790,000 597,950 0.3341 10.76 10.76 10.92 10.60 10.92 55,711 10.733 0.00%
2011-07-19 0 0.335 0.330 0.335 0.330 0.340 4,270,000 1,419,700 0.3325 10.76 10.60 10.76 10.60 10.92 132,897 10.683 -4.29%
2011-07-18 0 0.350 0.345 0.350 0.070 0.350 50,810,000 16,447,800 0.3237 11.25 11.08 11.25 2.249 11.25 1,581,385 10.401 0.00%
2011-07-15 0 0.350 0.340 0.350 0.340 0.350 5,920,000 2,039,600 0.3445 11.25 10.92 11.25 10.92 11.25 184,251 11.070 0.00%
2011-07-14 0 0.350 0.345 0.350 0.345 0.350 5,270,000 1,842,100 0.3495 11.25 11.08 11.25 11.08 11.25 164,021 11.231 0.00%
2011-07-13 0 0.350 0.340 0.350 0.340 0.350 3,670,000 1,260,400 0.3434 11.25 10.92 11.25 10.92 11.25 114,223 11.035 1.45%
2011-07-12 0 0.345 0.340 0.345 0.335 0.350 9,310,000 3,179,150 0.3415 11.08 10.92 11.08 10.76 11.25 289,760 10.972 -1.43%
2011-07-11 0 0.350 0.350 0.355 0.345 0.370 17,610,000 6,170,150 0.3504 11.25 11.25 11.41 11.08 11.89 548,085 11.258 -5.41%
2011-07-08 0 0.370 0.365 0.370 0.365 0.375 3,770,000 1,393,750 0.3697 11.89 11.73 11.89 11.73 12.05 117,336 11.878 0.00%
2011-07-07 0 0.370 0.365 0.370 0.360 0.380 19,490,000 7,226,950 0.3708 11.89 11.73 11.89 11.57 12.21 606,597 11.914 4.23%
2011-07-06 0 0.355 0.350 0.360 0.350 0.360 21,240,000 7,571,950 0.3565 11.41 11.25 11.57 11.25 11.57 661,063 11.454 2.90%
2011-07-05 0 0.345 0.340 0.345 0.335 0.345 8,350,000 2,841,050 0.3402 11.08 10.92 11.08 10.76 11.08 259,881 10.932 4.55%
2011-07-04 0 0.330 0.330 0.340 0.320 0.335 9,570,000 3,195,250 0.3339 10.60 10.60 10.92 10.28 10.76 297,852 10.728 1.54%
2011-06-30 0 0.325 0.320 0.330 0.325 0.340 15,980,000 5,290,850 0.3311 10.44 10.28 10.60 10.44 10.92 497,354 10.638 -2.99%
2011-06-29 0 0.335 0.330 0.335 0.330 0.345 15,220,000 5,067,200 0.3329 10.76 10.60 10.76 10.60 11.08 473,700 10.697 0.00%
2011-06-28 0 0.335 0.335 0.340 0.330 0.350 3,010,000 1,019,950 0.3389 10.76 10.76 10.92 10.60 11.25 93,682 10.887 -2.90%
2011-06-27 0 0.345 0.340 0.345 0.315 0.345 16,040,000 5,320,800 0.3317 11.08 10.92 11.08 10.12 11.08 499,221 10.658 7.81%
2011-06-24 0 0.320 0.315 0.320 0.310 0.320 14,360,000 4,566,900 0.3180 10.28 10.12 10.28 9.960 10.28 446,933 10.218 -1.54%
2011-06-23 0 0.325 0.315 0.320 0.310 0.325 13,450,000 4,290,650 0.3190 10.44 10.12 10.28 9.960 10.44 418,611 10.250 -1.52%
2011-06-22 0 0.330 0.325 0.330 0.325 0.345 19,550,000 6,487,600 0.3318 10.60 10.44 10.60 10.44 11.08 608,464 10.662 -4.35%
2011-06-21 0 0.345 0.340 0.345 0.335 0.355 17,020,000 5,813,400 0.3416 11.08 10.92 11.08 10.76 11.41 529,722 10.974 -1.43%
2011-06-20 0 0.350 0.345 0.350 0.345 0.375 12,750,000 4,537,800 0.3559 11.25 11.08 11.25 11.08 12.05 396,825 11.435 -2.78%
2011-06-17 0 0.360 0.360 0.370 0.360 0.375 9,340,000 3,452,900 0.3697 11.57 11.57 11.89 11.57 12.05 290,694 11.878 -2.70%
2011-06-16 0 0.370 0.365 0.370 0.360 0.380 11,300,000 4,137,350 0.3661 11.89 11.73 11.89 11.57 12.21 351,696 11.764 -2.63%
2011-06-15 0 0.380 0.380 0.385 0.370 0.390 14,780,000 5,584,900 0.3779 12.21 12.21 12.37 11.89 12.53 460,005 12.141 2.70%
2011-06-14 0 0.370 0.365 0.370 0.365 0.370 3,444,000 1,263,610 0.3669 11.89 11.73 11.89 11.73 11.89 107,189 11.789 1.37%
2011-06-13 0 0.365 0.360 0.365 0.360 0.370 3,240,000 1,178,950 0.3639 11.73 11.57 11.73 11.57 11.89 100,840 11.691 -1.35%
2011-06-10 0 0.370 0.365 0.370 0.365 0.375 6,250,000 2,306,920 0.3691 11.89 11.73 11.89 11.73 12.05 194,522 11.859 0.00%
2011-06-09 0 0.370 0.370 0.375 0.360 0.385 9,330,000 3,470,650 0.3720 11.89 11.89 12.05 11.57 12.37 290,382 11.952 -2.63%
2011-06-08 0 0.380 0.380 0.390 0.380 0.390 5,390,000 2,084,750 0.3868 12.21 12.21 12.53 12.21 12.53 167,756 12.427 -2.56%
2011-06-07 0 0.390 0.385 0.390 0.380 0.395 13,730,000 5,285,950 0.3850 12.53 12.37 12.53 12.21 12.69 427,326 12.370 2.63%
2011-06-03 0 0.380 0.375 0.385 0.375 0.385 13,330,000 5,080,950 0.3812 12.21 12.05 12.37 12.05 12.37 414,876 12.247 0.00%
2011-06-02 0 0.380 0.375 0.380 0.375 0.385 15,860,000 6,029,800 0.3802 12.21 12.05 12.21 12.05 12.37 493,619 12.216 -1.30%
2011-06-01 0 0.385 0.385 0.390 0.385 0.400 11,260,000 4,366,000 0.3877 12.37 12.37 12.53 12.37 12.85 350,451 12.458 -2.53%
2011-05-31 0 0.395 0.390 0.395 0.385 0.395 6,200,000 2,412,100 0.3890 12.69 12.53 12.69 12.37 12.69 192,966 12.500 1.28%
2011-05-30 0 0.390 0.380 0.390 0.380 0.390 6,720,000 2,565,400 0.3818 12.53 12.21 12.53 12.21 12.53 209,150 12.266 1.30%
2011-05-27 0 0.385 0.385 0.390 0.385 0.390 8,030,000 3,108,800 0.3871 12.37 12.37 12.53 12.37 12.53 249,922 12.439 0.00%
2011-05-26 0 0.385 0.380 0.385 0.380 0.390 2,030,000 779,300 0.3839 12.37 12.21 12.37 12.21 12.53 63,181 12.334 0.00%
2011-05-25 0 0.385 0.380 0.390 0.380 0.390 12,800,000 4,924,200 0.3847 12.37 12.21 12.53 12.21 12.53 398,381 12.361 -3.75%
2011-05-24 0 0.400 0.395 0.400 0.380 0.400 15,020,000 5,839,950 0.3888 12.85 12.69 12.85 12.21 12.85 467,475 12.493 1.78%
2011-05-23 0 0.405 0.400 0.405 0.395 0.415 12,520,000 5,091,600 0.4067 12.63 12.47 12.63 12.32 12.94 401,564 12.679 -3.57%
2011-05-20 0 0.420 0.420 0.425 0.410 0.430 17,120,000 7,186,050 0.4197 13.09 13.09 13.25 12.78 13.41 549,104 13.087 -2.33%
2011-05-19 0 0.430 0.425 0.430 0.420 0.440 19,440,000 8,343,300 0.4292 13.41 13.25 13.41 13.09 13.72 623,515 13.381 1.18%
2011-05-18 0 0.425 0.425 0.430 0.425 0.440 17,030,000 7,327,250 0.4303 13.25 13.25 13.41 13.25 13.72 546,217 13.415 -2.30%
2011-05-17 0 0.435 0.435 0.440 0.415 0.440 36,190,000 15,588,800 0.4307 13.56 13.56 13.72 12.94 13.72 1,160,752 13.430 3.57%
2011-05-16 0 0.420 0.415 0.420 0.405 0.425 35,883,000 15,001,860 0.4181 13.09 12.94 13.09 12.63 13.25 1,150,906 13.035 5.00%
2011-05-13 0 0.400 0.400 0.405 0.400 0.410 26,090,000 10,602,800 0.4064 12.47 12.47 12.63 12.47 12.78 836,806 12.671 0.00%
2011-05-12 0 0.400 0.400 0.405 0.395 0.410 32,130,000 12,928,850 0.4024 12.47 12.47 12.63 12.32 12.78 1,030,532 12.546 1.27%
2011-05-11 0 0.395 0.395 0.400 0.390 0.400 25,390,000 10,053,700 0.3960 12.32 12.32 12.47 12.16 12.47 814,355 12.346 1.28%
2011-05-09 0 0.390 0.390 0.395 0.385 0.395 23,990,000 9,400,700 0.3919 12.16 12.16 12.32 12.00 12.32 769,451 12.217 2.63%
2011-05-06 0 0.380 0.375 0.380 0.375 0.385 7,720,000 2,933,800 0.3800 11.85 11.69 11.85 11.69 12.00 247,610 11.848 -1.30%
2011-05-05 0 0.385 0.380 0.385 0.375 0.385 5,260,000 2,000,950 0.3804 12.00 11.85 12.00 11.69 12.00 168,708 11.860 1.32%
2011-05-04 0 0.380 0.380 0.385 0.380 0.390 18,210,000 6,947,150 0.3815 11.85 11.85 12.00 11.85 12.16 584,065 11.894 -1.30%
2011-05-03 0 0.385 0.380 0.385 0.380 0.395 9,910,000 3,823,500 0.3858 12.00 11.85 12.00 11.85 12.32 317,852 12.029 0.00%
2011-04-29 0 0.385 0.385 0.390 0.385 0.400 7,650,000 2,999,250 0.3921 12.00 12.00 12.16 12.00 12.47 245,365 12.224 -2.53%
2011-04-28 0 0.395 0.395 0.400 0.395 0.405 14,100,000 5,657,700 0.4013 12.32 12.32 12.47 12.32 12.63 452,241 12.510 0.00%
2011-04-27 0 0.395 0.395 0.400 0.395 0.410 27,820,000 11,180,850 0.4019 12.32 12.32 12.47 12.32 12.78 892,294 12.530 0.00%
2011-04-26 0 0.395 0.395 0.400 0.385 0.405 14,180,000 5,619,400 0.3963 12.32 12.32 12.47 12.00 12.63 454,807 12.356 1.28%
2011-04-21 0 0.390 0.385 0.390 0.385 0.395 7,610,000 2,965,750 0.3897 12.16 12.00 12.16 12.00 12.32 244,082 12.151 0.00%
2011-04-20 0 0.390 0.385 0.390 0.385 0.395 14,290,000 5,565,200 0.3894 12.16 12.00 12.16 12.00 12.32 458,335 12.142 0.00%
2011-04-19 0 0.390 0.385 0.390 0.380 0.390 10,385,000 4,005,850 0.3857 12.16 12.00 12.16 11.85 12.16 333,087 12.026 0.00%
2011-04-18 0 0.390 0.390 0.395 0.390 0.405 11,910,000 4,672,750 0.3923 12.16 12.16 12.32 12.16 12.63 381,999 12.232 -2.50%
2011-04-15 0 0.400 0.400 0.405 0.395 0.415 19,160,000 7,749,450 0.4045 12.47 12.47 12.63 12.32 12.94 614,535 12.610 -3.61%
2011-04-14 0 0.415 0.410 0.415 0.380 0.415 43,420,000 17,413,250 0.4010 12.94 12.78 12.94 11.85 12.94 1,392,646 12.504 7.79%
2011-04-13 0 0.385 0.380 0.385 0.375 0.385 9,780,000 3,730,550 0.3814 12.00 11.85 12.00 11.69 12.00 313,682 11.893 -1.28%
2011-04-12 0 0.390 0.385 0.390 0.380 0.390 14,200,000 5,445,350 0.3835 12.16 12.00 12.16 11.85 12.16 455,448 11.956 0.00%
2011-04-11 0 0.390 0.390 0.395 0.390 0.400 9,740,000 3,828,550 0.3931 12.16 12.16 12.32 12.16 12.47 312,399 12.255 -1.27%
2011-04-08 0 0.395 0.390 0.395 0.385 0.395 10,090,000 3,930,850 0.3896 12.32 12.16 12.32 12.00 12.32 323,625 12.146 0.00%
2011-04-07 0 0.395 0.390 0.395 0.385 0.395 4,910,000 1,921,050 0.3913 12.32 12.16 12.32 12.00 12.32 157,483 12.198 1.28%
2011-04-06 0 0.390 0.385 0.390 0.380 0.395 16,060,000 6,240,100 0.3885 12.16 12.00 12.16 11.85 12.32 515,106 12.114 0.00%
2011-04-04 0 0.390 0.385 0.390 0.375 0.390 13,815,000 5,284,900 0.3825 12.16 12.00 12.16 11.69 12.16 443,100 11.927 0.00%
2011-04-01 0 0.390 0.385 0.390 0.385 0.395 4,490,000 1,738,900 0.3873 12.16 12.00 12.16 12.00 12.32 144,012 12.075 -1.27%
2011-03-31 0 0.395 0.390 0.395 0.385 0.395 7,410,000 2,890,050 0.3900 12.32 12.16 12.32 12.00 12.32 237,667 12.160 0.00%
2011-03-30 0 0.395 0.395 0.400 0.390 0.400 7,710,000 3,054,650 0.3962 12.32 12.32 12.47 12.16 12.47 247,289 12.353 -1.25%
2011-03-29 0 0.400 0.395 0.400 0.395 0.405 4,770,000 1,905,250 0.3994 12.47 12.32 12.47 12.32 12.63 152,992 12.453 0.00%
2011-03-28 0 0.400 0.400 0.405 0.395 0.405 7,140,000 2,856,650 0.4001 12.47 12.47 12.63 12.32 12.63 229,007 12.474 0.00%
2011-03-25 0 0.400 0.395 0.400 0.395 0.405 13,640,000 5,438,300 0.3987 12.47 12.32 12.47 12.32 12.63 437,487 12.431 -1.23%
2011-03-24 0 0.405 0.400 0.405 0.390 0.405 15,425,000 6,140,650 0.3981 12.63 12.47 12.63 12.16 12.63 494,739 12.412 1.25%
2011-03-23 0 0.400 0.395 0.400 0.375 0.400 21,620,000 8,411,050 0.3890 12.47 12.32 12.47 11.69 12.47 693,436 12.130 0.00%
2011-03-22 0 0.400 0.395 0.400 0.395 0.425 51,862,000 20,980,000 0.4045 12.47 12.32 12.47 12.32 13.25 1,663,413 12.613 -5.88%
2011-03-21 0 0.425 0.420 0.430 0.415 0.435 18,710,000 7,996,550 0.4274 13.25 13.09 13.41 12.94 13.56 600,102 13.325 -1.16%
2011-03-18 0 0.430 0.430 0.435 0.415 0.435 26,760,000 11,394,350 0.4258 13.41 13.41 13.56 12.94 13.56 858,296 13.276 1.18%
2011-03-17 0 0.425 0.425 0.430 0.410 0.460 94,760,000 40,675,000 0.4292 13.25 13.25 13.41 12.78 14.34 3,039,317 13.383 -8.60%
2011-03-16 0 0.465 0.460 0.465 0.440 0.465 21,990,000 9,902,000 0.4503 14.50 14.34 14.50 13.72 14.50 705,304 14.039 2.20%
2011-03-15 0 0.455 0.450 0.455 0.435 0.470 38,480,000 17,161,450 0.4460 14.19 14.03 14.19 13.56 14.65 1,234,201 13.905 -3.19%
2011-03-14 0 0.470 0.465 0.470 0.460 0.470 9,700,000 4,516,050 0.4656 14.65 14.50 14.65 14.34 14.65 311,116 14.516 0.00%
2011-03-11 0 0.470 0.465 0.470 0.465 0.475 19,380,000 9,122,700 0.4707 14.65 14.50 14.65 14.50 14.81 621,591 14.676 -1.05%
2011-03-10 0 0.475 0.475 0.480 0.470 0.485 21,950,000 10,504,350 0.4786 14.81 14.81 14.97 14.65 15.12 704,021 14.921 1.06%
2011-03-09 0 0.470 0.470 0.475 0.460 0.475 16,910,000 7,904,100 0.4674 14.65 14.65 14.81 14.34 14.81 542,369 14.573 0.00%
2011-03-08 0 0.470 0.465 0.470 0.450 0.475 23,460,000 10,969,850 0.4676 14.65 14.50 14.65 14.03 14.81 752,452 14.579 3.30%
2011-03-07 0 0.455 0.450 0.455 0.445 0.460 5,370,000 2,440,650 0.4545 14.19 14.03 14.19 13.87 14.34 172,237 14.170 0.00%
2011-03-04 0 0.455 0.450 0.460 0.455 0.465 9,420,000 4,322,300 0.4588 14.19 14.03 14.34 14.19 14.50 302,136 14.306 0.00%
2011-03-03 0 0.455 0.455 0.460 0.435 0.455 23,070,000 10,262,300 0.4448 14.19 14.19 14.34 13.56 14.19 739,943 13.869 5.81%
2011-03-02 0 0.430 0.425 0.430 0.425 0.440 9,660,000 4,168,450 0.4315 13.41 13.25 13.41 13.25 13.72 309,833 13.454 -3.37%
2011-03-01 0 0.445 0.440 0.445 0.435 0.445 5,780,000 2,537,250 0.4390 13.87 13.72 13.87 13.56 13.87 185,387 13.686 0.00%
2011-02-28 0 0.445 0.440 0.445 0.430 0.445 6,730,000 2,948,550 0.4381 13.87 13.72 13.87 13.41 13.87 215,857 13.660 1.14%
2011-02-25 0 0.440 0.440 0.445 0.420 0.440 16,650,000 7,117,950 0.4275 13.72 13.72 13.87 13.09 13.72 534,029 13.329 3.53%
2011-02-24 0 0.425 0.425 0.430 0.420 0.455 29,660,000 12,822,050 0.4323 13.25 13.25 13.41 13.09 14.19 951,310 13.478 -5.56%
2011-02-23 0 0.450 0.450 0.455 0.445 0.460 9,860,000 4,464,550 0.4528 14.03 14.03 14.19 13.87 14.34 316,248 14.117 -1.10%
2011-02-22 0 0.455 0.455 0.460 0.455 0.470 11,960,000 5,485,450 0.4586 14.19 14.19 14.34 14.19 14.65 383,603 14.300 -4.21%
2011-02-21 0 0.475 0.470 0.475 0.470 0.485 10,560,000 5,030,350 0.4764 14.81 14.65 14.81 14.65 15.12 338,700 14.852 -3.06%
2011-02-18 0 0.490 0.485 0.490 0.455 0.490 24,620,000 11,709,300 0.4756 15.28 15.12 15.28 14.19 15.28 789,658 14.828 6.52%
2011-02-17 0 0.460 0.455 0.460 0.455 0.460 6,590,000 3,022,300 0.4586 14.34 14.19 14.34 14.19 14.34 211,367 14.299 2.22%
2011-02-16 0 0.450 0.445 0.455 0.445 0.460 18,360,000 8,257,250 0.4497 14.03 13.87 14.19 13.87 14.34 588,876 14.022 -1.10%
2011-02-15 0 0.455 0.450 0.460 0.450 0.460 11,700,000 5,327,250 0.4553 14.19 14.03 14.34 14.03 14.34 375,264 14.196 -1.09%
2011-02-14 0 0.460 0.455 0.460 0.450 0.465 21,760,000 9,951,650 0.4573 14.34 14.19 14.34 14.03 14.50 697,927 14.259 0.00%
2011-02-11 0 0.460 0.450 0.455 0.450 0.470 10,160,000 4,648,270 0.4575 14.34 14.03 14.19 14.03 14.65 325,870 14.264 0.00%
2011-02-10 0 0.460 0.455 0.460 0.455 0.470 11,280,000 5,213,140 0.4622 14.34 14.19 14.34 14.19 14.65 361,793 14.409 -1.08%
2011-02-09 0 0.465 0.465 0.470 0.465 0.480 5,690,000 2,686,600 0.4722 14.50 14.50 14.65 14.50 14.97 182,500 14.721 -2.11%
2011-02-08 0 0.475 0.475 0.480 0.465 0.480 7,590,000 3,594,950 0.4736 14.81 14.81 14.97 14.50 14.97 243,440 14.767 0.00%
2011-02-07 0 0.475 0.475 0.480 0.475 0.490 10,610,000 5,131,600 0.4837 14.81 14.81 14.97 14.81 15.28 340,303 15.079 -2.06%
2011-02-02 0 0.485 0.480 0.485 0.480 0.490 9,800,000 4,732,450 0.4829 15.12 14.97 15.12 14.97 15.28 314,324 15.056 0.00%
2011-02-01 0 0.485 0.480 0.485 0.475 0.490 12,400,000 5,986,750 0.4828 15.12 14.97 15.12 14.81 15.28 397,716 15.053 2.11%
2011-01-31 0 0.475 0.470 0.475 0.465 0.480 28,550,000 13,502,350 0.4729 14.81 14.65 14.81 14.50 14.97 915,708 14.745 1.06%
2011-01-28 0 0.470 0.470 0.475 0.450 0.470 14,516,000 6,727,100 0.4634 14.65 14.65 14.81 14.03 14.65 465,584 14.449 2.17%
2011-01-27 0 0.460 0.460 0.465 0.445 0.470 10,860,000 4,991,950 0.4597 14.34 14.34 14.50 13.87 14.65 348,322 14.331 1.10%
2011-01-26 0 0.455 0.450 0.455 0.440 0.470 40,950,000 18,494,200 0.4516 14.19 14.03 14.19 13.72 14.65 1,313,424 14.081 -3.19%
2011-01-25 0 0.470 0.465 0.470 0.460 0.480 23,340,000 10,915,950 0.4677 14.65 14.50 14.65 14.34 14.97 748,603 14.582 -2.08%
2011-01-24 0 0.480 0.470 0.480 0.470 0.500 38,540,000 18,744,000 0.4864 14.97 14.65 14.97 14.65 15.59 1,236,126 15.164 -1.03%
2011-01-21 0 0.485 0.480 0.485 0.470 0.490 19,200,000 9,167,200 0.4775 15.12 14.97 15.12 14.65 15.28 615,818 14.886 2.11%
2011-01-20 0 0.475 0.470 0.475 0.465 0.480 16,830,000 7,906,250 0.4698 14.81 14.65 14.81 14.50 14.97 539,803 14.647 -1.04%
2011-01-19 0 0.480 0.475 0.480 0.470 0.495 31,160,000 15,060,200 0.4833 14.97 14.81 14.97 14.65 15.43 999,421 15.069 -2.04%
2011-01-18 0 0.490 0.490 0.495 0.490 0.500 24,430,000 12,089,400 0.4949 15.28 15.28 15.43 15.28 15.59 783,564 15.429 -1.01%
2011-01-17 0 0.495 0.495 0.500 0.490 0.530 90,250,000 46,005,000 0.5098 15.43 15.43 15.59 15.28 16.52 2,894,664 15.893 1.02%
2011-01-14 0 0.490 0.490 0.495 0.490 0.500 20,630,000 10,134,800 0.4913 15.28 15.28 15.43 15.28 15.59 661,683 15.317 -2.00%
2011-01-13 0 0.500 0.495 0.500 0.490 0.500 10,543,000 5,212,260 0.4944 15.59 15.43 15.59 15.28 15.59 338,154 15.414 1.01%
2011-01-12 0 0.495 0.490 0.495 0.485 0.500 31,530,000 15,535,750 0.4927 15.43 15.28 15.43 15.12 15.59 1,011,288 15.362 1.02%
2011-01-11 0 0.490 0.485 0.495 0.485 0.510 96,110,000 47,595,700 0.4952 15.28 15.12 15.43 15.12 15.90 3,082,617 15.440 -3.92%
2011-01-10 0 0.510 0.500 0.510 0.460 0.510 118,690,000 58,658,850 0.4942 15.90 15.59 15.90 14.34 15.90 3,806,844 15.409 10.87%
2011-01-07 0 0.460 0.455 0.460 0.445 0.465 53,190,000 24,153,750 0.4541 14.34 14.19 14.34 13.87 14.50 1,706,007 14.158 3.37%
2011-01-06 0 0.445 0.440 0.445 0.425 0.450 31,690,000 13,881,900 0.4381 13.87 13.72 13.87 13.25 14.03 1,016,420 13.658 4.71%
2011-01-05 0 0.425 0.425 0.430 0.425 0.440 15,830,000 6,853,500 0.4329 13.25 13.25 13.41 13.25 13.72 507,729 13.498 -2.30%
2011-01-04 0 0.435 0.430 0.435 0.425 0.450 37,010,000 16,166,350 0.4368 13.56 13.41 13.56 13.25 14.03 1,187,053 13.619 0.00%
2011-01-03 0 0.435 0.430 0.435 0.410 0.440 54,800,000 23,520,400 0.4292 13.56 13.41 13.56 12.78 13.72 1,757,646 13.382 7.41%
2010-12-31 0 0.405 0.400 0.405 0.400 0.410 18,930,000 7,629,670 0.4030 12.63 12.47 12.63 12.47 12.78 607,158 12.566 0.00%
2010-12-30 0 0.405 0.400 0.405 0.400 0.425 32,740,000 13,330,600 0.4072 12.63 12.47 12.63 12.47 13.25 1,050,097 12.695 -2.41%
2010-12-29 0 0.415 0.415 0.420 0.415 0.430 27,656,000 11,635,600 0.4207 12.94 12.94 13.09 12.94 13.41 887,034 13.117 -1.19%
2010-12-28 0 0.420 0.415 0.420 0.405 0.425 40,690,000 16,906,550 0.4155 13.09 12.94 13.09 12.63 13.25 1,305,084 12.954 6.33%
2010-12-24 0 0.395 0.390 0.395 0.385 0.395 3,210,000 1,251,950 0.3900 12.32 12.16 12.32 12.00 12.32 102,957 12.160 0.00%
2010-12-23 0 0.395 0.390 0.395 0.390 0.400 8,030,000 3,175,150 0.3954 12.32 12.16 12.32 12.16 12.47 257,553 12.328 -1.25%
2010-12-22 0 0.400 0.395 0.405 0.395 0.405 9,360,000 3,753,300 0.4010 12.47 12.32 12.63 12.32 12.63 300,211 12.502 0.00%
2010-12-21 0 0.400 0.395 0.400 0.390 0.415 18,450,000 7,385,300 0.4003 12.47 12.32 12.47 12.16 12.94 591,762 12.480 -1.23%
2010-12-20 0 0.405 0.400 0.405 0.395 0.410 24,150,000 9,715,000 0.4023 12.63 12.47 12.63 12.32 12.78 774,583 12.542 -1.22%
2010-12-17 0 0.410 0.405 0.415 0.390 0.415 24,699,000 10,044,465 0.4067 12.78 12.63 12.94 12.16 12.94 792,192 12.679 1.23%
2010-12-16 0 0.405 0.405 0.410 0.405 0.430 33,720,000 13,984,700 0.4147 12.63 12.63 12.78 12.63 13.41 1,081,530 12.930 -6.90%
2010-12-15 0 0.435 0.430 0.435 0.420 0.450 21,720,000 9,444,400 0.4348 13.56 13.41 13.56 13.09 14.03 696,644 13.557 -3.33%
2010-12-14 0 0.450 0.445 0.450 0.440 0.460 30,720,000 13,683,150 0.4454 14.03 13.87 14.03 13.72 14.34 985,308 13.887 0.00%
2010-12-13 0 0.450 0.450 0.455 0.440 0.475 47,549,000 21,739,840 0.4572 14.03 14.03 14.19 13.72 14.81 1,525,079 14.255 0.00%
2010-12-10 0 0.450 0.445 0.450 0.415 0.460 79,490,000 35,005,350 0.4404 14.03 13.87 14.03 12.94 14.34 2,549,549 13.730 7.14%
2010-12-09 0 0.420 0.420 0.425 0.405 0.425 56,620,000 23,722,300 0.4190 13.09 13.09 13.25 12.63 13.25 1,816,021 13.063 3.70%
2010-12-08 0 0.405 0.400 0.405 0.395 0.410 23,330,000 9,412,700 0.4035 12.63 12.47 12.63 12.32 12.78 748,283 12.579 -1.22%
2010-12-07 0 0.410 0.405 0.410 0.395 0.415 68,948,000 27,730,440 0.4022 12.78 12.63 12.78 12.32 12.94 2,211,427 12.540 5.13%
2010-12-06 0 0.390 0.385 0.390 0.380 0.395 39,239,649 15,267,118 0.3891 12.16 12.00 12.16 11.85 12.32 1,258,566 12.131 2.63%
2010-12-03 0 0.380 0.375 0.380 0.365 0.385 43,260,000 16,257,900 0.3758 11.85 11.69 11.85 11.38 12.00 1,387,514 11.717 4.11%
2010-12-02 0 0.365 0.360 0.365 0.355 0.370 19,520,000 7,053,700 0.3614 11.38 11.22 11.38 11.07 11.54 626,081 11.266 4.29%
2010-12-01 0 0.350 0.350 0.355 0.340 0.355 19,370,000 6,806,600 0.3514 10.91 10.91 11.07 10.60 11.07 621,270 10.956 2.94%
2010-11-30 0 0.340 0.340 0.345 0.340 0.345 14,390,000 4,902,800 0.3407 10.60 10.60 10.76 10.60 10.76 461,543 10.623 0.00%
2010-11-29 0 0.340 0.335 0.345 0.335 0.340 3,690,000 1,252,850 0.3395 10.60 10.44 10.76 10.44 10.60 118,352 10.586 0.00%
2010-11-26 0 0.340 0.335 0.340 0.335 0.350 12,870,000 4,386,150 0.3408 10.60 10.44 10.60 10.44 10.91 412,790 10.626 -2.86%
2010-11-25 0 0.350 0.345 0.350 0.345 0.355 12,710,000 4,445,800 0.3498 10.91 10.76 10.91 10.76 11.07 407,658 10.906 -1.41%
2010-11-24 0 0.355 0.350 0.355 0.355 0.365 10,180,000 3,655,700 0.3591 11.07 10.91 11.07 11.07 11.38 326,512 11.196 -1.39%
2010-11-23 0 0.360 0.360 0.365 0.355 0.375 14,850,000 5,413,450 0.3645 11.22 11.22 11.38 11.07 11.69 476,296 11.366 -4.00%
2010-11-22 0 0.375 0.370 0.375 0.370 0.385 13,430,000 4,994,450 0.3719 11.69 11.54 11.69 11.54 12.00 430,752 11.595 0.00%
2010-11-19 0 0.375 0.375 0.380 0.375 0.395 46,050,000 17,770,500 0.3859 11.69 11.69 11.85 11.69 12.32 1,477,000 12.031 1.35%
2010-11-18 0 0.370 0.365 0.370 0.365 0.375 4,250,000 1,576,450 0.3709 11.54 11.38 11.54 11.38 11.69 136,314 11.565 1.37%
2010-11-17 0 0.365 0.365 0.370 0.360 0.375 10,710,000 3,935,550 0.3675 11.38 11.38 11.54 11.22 11.69 343,511 11.457 -2.67%
2010-11-16 0 0.375 0.370 0.375 0.370 0.380 21,450,000 8,031,600 0.3744 11.69 11.54 11.69 11.54 11.85 687,984 11.674 0.00%
2010-11-15 0 0.375 0.370 0.375 0.365 0.390 12,360,000 4,607,400 0.3728 11.69 11.54 11.69 11.38 12.16 396,433 11.622 -1.32%
2010-11-12 0 0.380 0.380 0.385 0.365 0.390 42,040,000 15,909,250 0.3784 11.85 11.85 12.00 11.38 12.16 1,348,384 11.799 1.33%
2010-11-11 0 0.375 0.370 0.375 0.365 0.380 25,080,000 9,361,850 0.3733 11.69 11.54 11.69 11.38 11.85 804,412 11.638 1.35%
2010-11-10 0 0.370 0.365 0.370 0.355 0.375 30,760,000 11,352,450 0.3691 11.54 11.38 11.54 11.07 11.69 986,591 11.507 5.71%
2010-11-09 0 0.350 0.350 0.355 0.350 0.365 10,570,000 3,804,300 0.3599 10.91 10.91 11.07 10.91 11.38 339,020 11.221 -4.11%
2010-11-08 0 0.365 0.360 0.365 0.360 0.365 7,790,000 2,808,350 0.3605 11.38 11.22 11.38 11.22 11.38 249,855 11.240 0.00%
2010-11-05 0 0.365 0.365 0.370 0.345 0.370 42,600,000 15,428,900 0.3622 11.38 11.38 11.54 10.76 11.54 1,366,345 11.292 5.80%
2010-11-04 0 0.345 0.345 0.350 0.345 0.350 7,170,000 2,475,150 0.3452 10.76 10.76 10.91 10.76 10.91 229,969 10.763 0.00%
2010-11-03 0 0.345 0.345 0.350 0.340 0.355 8,180,000 2,850,600 0.3485 10.76 10.76 10.91 10.60 11.07 262,364 10.865 -1.43%
2010-11-02 0 0.350 0.350 0.355 0.350 0.355 14,570,000 5,116,700 0.3512 10.91 10.91 11.07 10.91 11.07 467,316 10.949 -1.41%
2010-11-01 0 0.355 0.350 0.360 0.350 0.355 18,030,351 6,398,666 0.3549 11.07 10.91 11.22 10.91 11.07 578,303 11.065 2.90%
2010-10-29 0 0.345 0.345 0.350 0.335 0.355 25,240,000 8,704,250 0.3449 10.76 10.76 10.91 10.44 11.07 809,544 10.752 1.47%
2010-10-28 0 0.340 0.335 0.340 0.325 0.350 41,220,000 13,914,000 0.3376 10.60 10.44 10.60 10.13 10.91 1,322,084 10.524 6.25%
2010-10-27 0 0.320 0.320 0.325 0.315 0.325 5,940,000 1,905,850 0.3209 9.977 9.977 10.13 9.821 10.13 190,519 10.003 0.00%
2010-10-26 0 0.320 0.320 0.325 0.315 0.325 18,520,000 5,926,800 0.3200 9.977 9.977 10.13 9.821 10.13 594,007 9.9777 0.00%
2010-10-25 0 0.320 0.320 0.325 0.310 0.325 14,388,000 4,565,120 0.3173 9.977 9.977 10.13 9.665 10.13 461,478 9.8924 1.59%
2010-10-22 0 0.315 0.310 0.315 0.310 0.315 2,020,000 630,250 0.3120 9.821 9.665 9.821 9.665 9.821 64,789 9.7277 0.00%
2010-10-21 0 0.315 0.310 0.315 0.310 0.320 1,510,000 472,700 0.3130 9.821 9.665 9.821 9.665 9.977 48,431 9.7602 0.00%
2010-10-20 0 0.315 0.310 0.315 0.300 0.315 4,120,000 1,261,750 0.3063 9.821 9.665 9.821 9.353 9.821 132,144 9.5483 -1.56%
2010-10-19 0 0.320 0.315 0.320 0.305 0.320 6,330,000 1,983,250 0.3133 9.977 9.821 9.977 9.509 9.977 203,027 9.7684 0.00%
2010-10-18 0 0.320 0.315 0.320 0.315 0.320 2,270,000 719,650 0.3170 9.977 9.821 9.977 9.821 9.977 72,808 9.8843 1.59%
2010-10-15 0 0.315 0.310 0.315 0.310 0.320 5,460,000 1,717,100 0.3145 9.821 9.665 9.821 9.665 9.977 175,123 9.8051 -1.56%
2010-10-14 0 0.320 0.315 0.320 0.315 0.320 3,810,000 1,214,750 0.3188 9.977 9.821 9.977 9.821 9.977 122,201 9.9406 0.00%
2010-10-13 0 0.320 0.315 0.320 0.310 0.320 22,730,000 7,155,400 0.3148 9.977 9.821 9.977 9.665 9.977 729,038 9.8148 0.00%
2010-10-12 0 0.320 0.320 0.325 0.315 0.325 11,340,000 3,644,950 0.3214 9.977 9.977 10.13 9.821 10.13 363,717 10.021 1.59%
2010-10-11 0 0.315 0.315 0.320 0.310 0.315 7,030,000 2,208,300 0.3141 9.821 9.821 9.977 9.665 9.821 225,479 9.7938 -1.56%
2010-10-08 0 0.320 0.315 0.320 0.315 0.325 3,950,000 1,261,500 0.3194 9.977 9.821 9.977 9.821 10.13 126,692 9.9572 -1.54%
2010-10-07 0 0.325 0.320 0.325 0.320 0.325 2,160,000 691,700 0.3202 10.13 9.977 10.13 9.977 10.13 69,279 9.9842 0.00%
2010-10-06 0 0.325 0.320 0.325 0.315 0.325 3,170,000 1,015,100 0.3202 10.13 9.977 10.13 9.821 10.13 101,674 9.9839 1.56%
2010-10-05 0 0.320 0.315 0.320 0.320 0.320 1,970,000 630,400 0.3200 9.977 9.821 9.977 9.977 9.977 63,185 9.9770 -1.54%
2010-10-04 0 0.325 0.320 0.325 0.320 0.330 6,460,000 2,095,950 0.3245 10.13 9.977 10.13 9.977 10.29 207,197 10.116 0.00%
2010-09-30 0 0.325 0.325 0.330 0.310 0.335 16,510,000 5,401,300 0.3272 10.13 10.13 10.29 9.665 10.44 529,539 10.200 1.56%
2010-09-29 0 0.320 0.315 0.320 0.315 0.325 3,590,000 1,137,500 0.3169 9.977 9.821 9.977 9.821 10.13 115,145 9.8788 0.00%
2010-09-28 0 0.320 0.315 0.320 0.315 0.320 5,360,000 1,695,850 0.3164 9.977 9.821 9.977 9.821 9.977 171,916 9.8644 -1.54%
2010-09-27 0 0.325 0.320 0.325 0.315 0.325 6,440,000 2,055,750 0.3192 10.13 9.977 10.13 9.821 10.13 206,556 9.9525 3.17%
2010-09-24 0 0.315 0.310 0.315 0.300 0.315 8,550,000 2,634,400 0.3081 9.821 9.665 9.821 9.353 9.821 274,231 9.6065 3.28%
2010-09-22 0 0.305 0.300 0.305 0.300 0.305 910,000 275,000 0.3022 9.509 9.353 9.509 9.353 9.509 29,187 9.4219 1.67%
2010-09-21 0 0.300 0.295 0.305 0.300 0.305 2,890,000 873,550 0.3023 9.353 9.198 9.509 9.353 9.509 92,693 9.4241 0.00%
2010-09-20 0 0.300 0.295 0.300 0.300 0.305 1,800,000 541,000 0.3006 9.353 9.198 9.353 9.353 9.509 57,733 9.3707 -1.64%
2010-09-17 0 0.305 0.305 0.310 0.300 0.310 6,320,000 1,927,650 0.3050 9.509 9.509 9.665 9.353 9.665 202,707 9.5096 -1.61%
2010-09-16 0 0.310 0.300 0.310 0.300 0.310 2,410,000 734,800 0.3049 9.665 9.353 9.665 9.353 9.665 77,298 9.5061 1.64%
2010-09-15 0 0.305 0.300 0.305 0.300 0.305 1,320,000 401,250 0.3040 9.509 9.353 9.509 9.353 9.509 42,337 9.4774 1.67%
2010-09-14 0 0.300 0.300 0.305 0.300 0.310 8,420,000 2,545,500 0.3023 9.353 9.353 9.509 9.353 9.665 270,062 9.4256 -3.23%
2010-09-13 0 0.310 0.305 0.310 0.305 0.310 4,080,000 1,264,650 0.3100 9.665 9.509 9.665 9.509 9.665 130,861 9.6641 3.33%
2010-09-10 0 0.300 0.300 0.305 0.300 0.310 2,900,000 884,100 0.3049 9.353 9.353 9.509 9.353 9.665 93,014 9.5050 -1.64%
2010-09-09 0 0.305 0.300 0.305 0.300 0.310 7,270,000 2,206,950 0.3036 9.509 9.353 9.509 9.353 9.665 233,177 9.4647 3.39%
2010-09-08 0 0.295 0.290 0.300 0.295 0.300 2,600,000 770,250 0.2963 9.198 9.042 9.353 9.198 9.353 83,392 9.2365 -3.28%
2010-09-07 0 0.305 0.300 0.305 0.300 0.305 1,460,000 438,550 0.3004 9.509 9.353 9.509 9.353 9.509 46,828 9.3652 0.00%
2010-09-06 0 0.305 0.305 0.310 0.300 0.305 3,120,000 951,400 0.3049 9.509 9.509 9.665 9.353 9.509 100,070 9.5073 0.00%
2010-09-03 0 0.305 0.305 0.310 0.300 0.310 4,500,000 1,374,550 0.3055 9.509 9.509 9.665 9.353 9.665 144,332 9.5235 2.01%
2010-09-02 0 0.305 0.305 0.310 0.305 0.310 6,370,000 1,944,350 0.3052 9.322 9.322 9.475 9.322 9.475 208,410 9.3294 1.67%
2010-09-01 0 0.300 0.295 0.305 0.295 0.305 1,790,000 536,500 0.2997 9.169 9.017 9.322 9.017 9.322 58,564 9.1609 0.00%
2010-08-31 0 0.300 0.290 0.300 0.295 0.300 2,400,000 716,950 0.2987 9.169 8.864 9.169 9.017 9.169 78,522 9.1306 0.00%
2010-08-30 0 0.300 0.295 0.300 0.285 0.300 3,820,000 1,117,700 0.2926 9.169 9.017 9.169 8.711 9.169 124,981 8.9430 5.26%
2010-08-27 0 0.285 0.285 0.290 0.285 0.290 3,590,000 1,029,150 0.2867 8.711 8.711 8.864 8.711 8.864 117,456 8.7620 -1.72%
2010-08-26 0 0.290 0.290 0.295 0.290 0.295 1,130,000 330,950 0.2929 8.864 8.864 9.017 8.864 9.017 36,971 8.9517 -1.69%
2010-08-25 0 0.295 0.290 0.300 0.285 0.305 15,540,000 4,563,400 0.2937 9.017 8.864 9.169 8.711 9.322 508,429 8.9755 -1.67%
2010-08-24 0 0.300 0.295 0.300 0.295 0.325 14,740,000 4,532,650 0.3075 9.169 9.017 9.169 9.017 9.934 482,255 9.3989 -6.25%
2010-08-23 0 0.320 0.315 0.325 0.305 0.330 34,770,000 11,090,200 0.3190 9.781 9.628 9.934 9.322 10.09 1,137,586 9.7489 6.67%
2010-08-20 0 0.300 0.300 0.305 0.300 0.305 5,240,000 1,574,500 0.3005 9.169 9.169 9.322 9.169 9.322 171,439 9.1840 -1.64%
2010-08-19 0 0.305 0.300 0.305 0.300 0.305 1,275,000 387,700 0.3041 9.322 9.169 9.322 9.169 9.322 41,715 9.2941 1.67%
2010-08-18 0 0.300 0.300 0.305 0.300 0.305 1,505,000 453,700 0.3015 9.169 9.169 9.322 9.169 9.322 49,240 9.2141 -1.64%
2010-08-17 0 0.305 0.295 0.305 0.300 0.310 10,420,000 3,185,650 0.3057 9.322 9.017 9.322 9.169 9.475 340,916 9.3444 1.67%
2010-08-16 0 0.300 0.300 0.305 0.295 0.305 2,340,000 700,900 0.2995 9.169 9.169 9.322 9.017 9.322 76,559 9.1550 1.69%
2010-08-13 0 0.295 0.295 0.300 0.295 0.300 3,780,000 1,118,500 0.2959 9.017 9.017 9.169 9.017 9.169 123,672 9.0441 -1.67%
2010-08-12 0 0.300 0.300 0.305 0.300 0.305 3,020,000 908,450 0.3008 9.169 9.169 9.322 9.169 9.322 98,807 9.1942 0.00%
2010-08-11 0 0.300 0.300 0.305 0.300 0.305 6,800,000 2,042,050 0.3003 9.169 9.169 9.322 9.169 9.322 222,479 9.1786 -1.64%
2010-08-10 0 0.305 0.300 0.305 0.300 0.305 6,230,000 1,886,450 0.3028 9.322 9.169 9.322 9.169 9.322 203,830 9.2550 1.67%
2010-08-09 0 0.300 0.300 0.305 0.295 0.300 2,490,000 746,500 0.2998 9.169 9.169 9.322 9.017 9.169 81,466 9.1633 0.00%
2010-08-06 0 0.300 0.295 0.300 0.295 0.300 3,850,000 1,152,500 0.2994 9.169 9.017 9.169 9.017 9.169 125,962 9.1496 0.00%
2010-08-05 0 0.300 0.300 0.305 0.295 0.305 1,177,000 353,785 0.3006 9.169 9.169 9.322 9.017 9.322 38,508 9.1872 1.69%
2010-08-04 0 0.295 0.295 0.300 0.295 0.305 1,780,000 533,600 0.2998 9.017 9.017 9.169 9.017 9.322 58,237 9.1625 -3.28%
2010-08-03 0 0.305 0.300 0.305 0.300 0.305 4,440,000 1,345,850 0.3031 9.322 9.169 9.322 9.169 9.322 145,266 9.2648 0.00%
2010-08-02 0 0.305 0.305 0.310 0.300 0.310 1,490,000 455,550 0.3057 9.322 9.322 9.475 9.169 9.475 48,749 9.3448 0.00%
2010-07-30 0 0.305 0.300 0.305 0.300 0.310 6,880,000 2,108,350 0.3064 9.322 9.169 9.322 9.169 9.475 225,096 9.3664 1.67%
2010-07-29 0 0.300 0.295 0.305 0.285 0.305 15,470,000 4,514,550 0.2918 9.169 9.017 9.322 8.711 9.322 506,139 8.9196 1.69%
2010-07-28 0 0.295 0.290 0.295 0.280 0.295 2,700,000 786,550 0.2913 9.017 8.864 9.017 8.558 9.017 88,337 8.9040 0.00%
2010-07-27 0 0.295 0.290 0.295 0.290 0.305 1,230,000 360,450 0.2930 9.017 8.864 9.017 8.864 9.322 40,242 8.9570 -1.67%
2010-07-26 0 0.300 0.295 0.305 0.295 0.315 7,880,000 2,355,300 0.2989 9.169 9.017 9.322 9.017 9.628 257,814 9.1357 -1.64%
2010-07-23 0 0.305 0.300 0.305 0.295 0.305 10,990,000 3,309,000 0.3011 9.322 9.169 9.322 9.017 9.322 359,565 9.2028 1.67%
2010-07-22 0 0.300 0.295 0.300 0.270 0.300 9,720,000 2,808,400 0.2889 9.169 9.017 9.169 8.252 9.169 318,014 8.8311 9.09%
2010-07-21 0 0.275 0.275 0.280 0.270 0.275 1,570,000 430,300 0.2741 8.405 8.405 8.558 8.252 8.405 51,366 8.3771 0.00%
2010-07-20 0 0.275 0.275 0.280 0.275 0.280 450,000 125,000 0.2778 8.405 8.405 8.558 8.405 8.558 14,723 8.4902 0.00%
2010-07-19 0 0.275 0.275 0.280 0.270 0.280 3,230,000 904,150 0.2799 8.405 8.405 8.558 8.252 8.558 105,677 8.5558 -1.79%
2010-07-16 0 0.280 0.280 0.285 0.275 0.280 1,140,000 316,000 0.2772 8.558 8.558 8.711 8.405 8.558 37,298 8.4723 1.82%
2010-07-15 0 0.275 0.270 0.275 0.275 0.280 820,000 227,100 0.2770 8.405 8.252 8.405 8.405 8.558 26,828 8.4649 0.00%
2010-07-14 0 0.275 0.270 0.280 0.270 0.280 640,000 176,350 0.2755 8.405 8.252 8.558 8.252 8.558 20,939 8.4220 -1.79%
2010-07-13 0 0.280 0.275 0.280 0.280 0.280 1,280,000 358,400 0.2800 8.558 8.405 8.558 8.558 8.558 41,878 8.5581 -1.75%
2010-07-12 0 0.285 0.280 0.285 0.285 0.285 2,760,000 786,600 0.2850 8.711 8.558 8.711 8.711 8.711 90,300 8.7109 0.00%
2010-07-09 0 0.285 0.280 0.285 0.280 0.290 4,340,000 1,234,100 0.2844 8.711 8.558 8.711 8.558 8.864 141,994 8.6912 0.00%
2010-07-08 0 0.285 0.285 0.290 0.275 0.285 1,230,000 345,050 0.2805 8.711 8.711 8.864 8.405 8.711 40,242 8.5743 1.79%
2010-07-07 0 0.280 0.280 0.285 0.275 0.280 410,000 114,150 0.2784 8.558 8.558 8.711 8.405 8.558 13,414 8.5097 0.00%
2010-07-06 0 0.280 0.280 0.285 0.270 0.280 1,160,000 322,100 0.2777 8.558 8.558 8.711 8.252 8.558 37,952 8.4870 1.82%
2010-07-05 0 0.275 0.275 0.280 0.270 0.275 2,190,000 602,200 0.2750 8.405 8.405 8.558 8.252 8.405 71,651 8.4046 0.00%
2010-07-02 0 0.275 0.275 0.280 0.275 0.285 2,100,000 584,400 0.2783 8.405 8.405 8.558 8.405 8.711 68,707 8.5057 -1.79%
2010-06-30 0 0.280 0.280 0.285 0.275 0.280 1,360,000 380,250 0.2796 8.558 8.558 8.711 8.405 8.558 44,496 8.5458 0.00%
2010-06-29 0 0.280 0.280 0.285 0.280 0.290 3,626,000 1,024,410 0.2825 8.558 8.558 8.711 8.558 8.864 118,634 8.6351 -5.08%
2010-06-28 0 0.295 0.285 0.300 0.285 0.300 3,040,000 887,050 0.2918 9.017 8.711 9.169 8.711 9.169 99,461 8.9186 3.51%
2010-06-25 0 0.285 0.285 0.290 0.280 0.285 3,370,000 953,150 0.2828 8.711 8.711 8.864 8.558 8.711 110,258 8.6447 0.00%
2010-06-24 0 0.285 0.285 0.290 0.285 0.290 2,180,000 631,550 0.2897 8.711 8.711 8.864 8.711 8.864 71,324 8.8547 0.00%
2010-06-23 0 0.285 0.285 0.290 0.285 0.290 1,430,000 413,850 0.2894 8.711 8.711 8.864 8.711 8.864 46,786 8.8456 -1.72%
2010-06-22 0 0.290 0.290 0.295 0.290 0.300 5,070,000 1,480,250 0.2920 8.864 8.864 9.017 8.864 9.169 165,878 8.9238 -1.69%
2010-06-21 0 0.295 0.290 0.295 0.285 0.295 8,980,000 2,608,750 0.2905 9.017 8.864 9.017 8.711 9.017 293,803 8.8793 3.51%
2010-06-18 0 0.285 0.285 0.290 0.285 0.295 440,000 126,550 0.2876 8.711 8.711 8.864 8.711 9.017 14,396 8.7908 0.00%
2010-06-17 0 0.285 0.285 0.290 0.285 0.295 2,740,000 794,050 0.2898 8.711 8.711 8.864 8.711 9.017 89,646 8.8576 0.00%
2010-06-15 0 0.285 0.285 0.290 0.280 0.285 4,430,000 1,260,900 0.2846 8.711 8.711 8.864 8.558 8.711 144,938 8.6996 0.00%
2010-06-14 0 0.285 0.285 0.290 0.280 0.285 7,380,000 2,102,900 0.2849 8.711 8.711 8.864 8.558 8.711 241,455 8.7093 0.00%
2010-06-11 0 0.285 0.285 0.290 0.280 0.290 7,040,000 2,002,900 0.2845 8.711 8.711 8.864 8.558 8.864 230,331 8.6957 1.79%
2010-06-10 0 0.280 0.280 0.285 0.275 0.285 1,900,000 531,050 0.2795 8.558 8.558 8.711 8.405 8.711 62,163 8.5428 -1.75%
2010-06-09 0 0.285 0.280 0.285 0.275 0.290 4,540,000 1,280,100 0.2820 8.711 8.558 8.711 8.405 8.864 148,537 8.6180 0.00%
2010-06-08 0 0.285 0.280 0.285 0.285 0.290 2,380,000 678,600 0.2851 8.711 8.558 8.711 8.711 8.864 77,868 8.7148 0.00%
2010-06-07 0 0.285 0.280 0.285 0.275 0.285 3,760,000 1,051,250 0.2796 8.711 8.558 8.711 8.405 8.711 123,018 8.5455 -1.72%
2010-06-04 0 0.290 0.290 0.295 0.280 0.290 4,360,000 1,249,300 0.2865 8.864 8.864 9.017 8.558 8.864 142,648 8.7579 3.57%
2010-06-03 0 0.280 0.280 0.285 0.280 0.285 3,760,000 1,067,750 0.2840 8.558 8.558 8.711 8.558 8.711 123,018 8.6796 3.70%
2010-06-02 0 0.270 0.270 0.275 0.265 0.280 1,890,000 512,550 0.2712 8.252 8.252 8.405 8.100 8.558 61,836 8.2889 0.00%
2010-06-01 0 0.270 0.265 0.275 0.270 0.285 3,580,000 987,750 0.2759 8.252 8.100 8.405 8.252 8.711 117,129 8.4330 -3.57%
2010-05-31 0 0.280 0.280 0.285 0.280 0.285 3,780,000 1,073,700 0.2840 8.558 8.558 8.711 8.558 8.711 123,672 8.6818 0.00%
2010-05-28 0 0.280 0.280 0.285 0.280 0.290 9,620,000 2,734,050 0.2842 8.558 8.558 8.711 8.558 8.864 314,742 8.6866 3.70%
2010-05-27 0 0.270 0.270 0.275 0.265 0.275 2,950,000 791,900 0.2684 8.252 8.252 8.405 8.100 8.405 96,517 8.2048 1.89%
2010-05-26 0 0.265 0.265 0.270 0.260 0.275 7,980,000 2,122,050 0.2659 8.100 8.100 8.252 7.947 8.405 261,085 8.1278 1.92%
2010-05-25 0 0.260 0.260 0.265 0.255 0.270 17,850,000 4,657,200 0.2609 7.947 7.947 8.100 7.794 8.252 584,007 7.9746 -5.45%
2010-05-24 0 0.275 0.275 0.280 0.270 0.280 5,190,000 1,430,700 0.2757 8.405 8.405 8.558 8.252 8.558 169,804 8.4256 1.85%
2010-05-20 0 0.270 0.270 0.275 0.255 0.295 28,430,000 7,849,100 0.2761 8.252 8.252 8.405 7.794 9.017 930,157 8.4385 -5.26%
2010-05-19 0 0.290 0.285 0.295 0.285 0.295 14,960,000 4,344,350 0.2904 8.711 8.561 8.861 8.561 8.861 498,040 8.7229 -3.33%
2010-05-18 0 0.300 0.295 0.300 0.290 0.300 12,980,000 3,828,750 0.2950 9.011 8.861 9.011 8.711 9.011 432,123 8.8603 1.69%
2010-05-17 0 0.295 0.290 0.295 0.280 0.300 14,210,000 4,086,950 0.2876 8.861 8.711 8.861 8.411 9.011 473,072 8.6392 -3.28%
2010-05-14 0 0.305 0.300 0.305 0.300 0.310 9,470,000 2,869,850 0.3030 9.162 9.011 9.162 9.011 9.312 315,270 9.1028 -3.17%
2010-05-13 0 0.315 0.305 0.315 0.305 0.315 9,300,000 2,876,150 0.3093 9.462 9.162 9.462 9.162 9.462 309,610 9.2896 3.28%
2010-05-12 0 0.305 0.300 0.305 0.300 0.320 10,010,000 3,058,800 0.3056 9.162 9.011 9.162 9.011 9.612 333,247 9.1788 -3.17%
2010-05-11 0 0.315 0.315 0.320 0.310 0.330 6,430,000 2,049,100 0.3187 9.462 9.462 9.612 9.312 9.912 214,064 9.5724 -3.08%
2010-05-10 0 0.325 0.325 0.330 0.320 0.330 3,000,000 973,400 0.3245 9.762 9.762 9.912 9.612 9.912 99,874 9.7462 1.56%
2010-05-07 0 0.320 0.320 0.325 0.300 0.330 23,408,000 7,388,350 0.3156 9.612 9.612 9.762 9.011 9.912 779,286 9.4809 -1.54%
2010-05-06 0 0.325 0.315 0.325 0.310 0.340 9,530,000 3,081,850 0.3234 9.762 9.462 9.762 9.312 10.21 317,268 9.7137 -5.80%
2010-05-05 0 0.345 0.340 0.345 0.325 0.345 20,820,000 7,008,700 0.3366 10.36 10.21 10.36 9.762 10.36 693,128 10.112 -1.43%
2010-05-04 0 0.350 0.345 0.350 0.340 0.350 19,020,000 6,557,850 0.3448 10.51 10.36 10.51 10.21 10.51 633,203 10.357 0.00%
2010-05-03 0 0.350 0.340 0.350 0.345 0.350 6,320,000 2,184,900 0.3457 10.51 10.21 10.51 10.36 10.51 210,402 10.384 -1.41%
2010-04-30 0 0.355 0.350 0.355 0.345 0.355 13,500,000 4,701,650 0.3483 10.66 10.51 10.66 10.36 10.66 449,435 10.461 2.90%
2010-04-29 0 0.345 0.345 0.350 0.340 0.360 18,700,000 6,480,150 0.3465 10.36 10.36 10.51 10.21 10.81 622,550 10.409 -1.43%
2010-04-28 0 0.350 0.350 0.355 0.345 0.360 12,680,000 4,441,200 0.3503 10.51 10.51 10.66 10.36 10.81 422,136 10.521 -1.41%
2010-04-27 0 0.355 0.350 0.355 0.350 0.365 23,670,000 8,445,500 0.3568 10.66 10.51 10.66 10.51 10.96 788,009 10.718 -2.74%
2010-04-26 0 0.365 0.360 0.365 0.360 0.380 14,170,000 5,244,650 0.3701 10.96 10.81 10.96 10.81 11.41 471,740 11.118 -1.35%
2010-04-23 0 0.370 0.365 0.370 0.365 0.375 23,470,000 8,638,400 0.3681 11.11 10.96 11.11 10.96 11.26 781,350 11.056 1.37%
2010-04-22 0 0.365 0.365 0.370 0.355 0.370 13,840,000 5,005,350 0.3617 10.96 10.96 11.11 10.66 11.11 460,754 10.863 0.00%
2010-04-21 0 0.365 0.360 0.365 0.355 0.370 12,240,000 4,434,100 0.3623 10.96 10.81 10.96 10.66 11.11 407,487 10.882 -1.35%
2010-04-20 0 0.370 0.365 0.370 0.360 0.370 27,860,000 10,169,000 0.3650 11.11 10.96 11.11 10.81 11.11 927,500 10.964 2.78%
2010-04-19 0 0.360 0.355 0.360 0.335 0.360 35,290,000 12,391,250 0.3511 10.81 10.66 10.81 10.06 10.81 1,174,855 10.547 0.00%
2010-04-16 0 0.360 0.355 0.360 0.345 0.365 45,080,000 15,944,250 0.3537 10.81 10.66 10.81 10.36 10.96 1,500,779 10.624 0.00%
2010-04-15 0 0.360 0.355 0.360 0.355 0.380 36,380,000 13,323,500 0.3662 10.81 10.66 10.81 10.66 11.41 1,211,143 11.001 -2.70%
2010-04-14 0 0.370 0.370 0.375 0.350 0.375 34,420,000 12,437,500 0.3613 11.11 11.11 11.26 10.51 11.26 1,145,892 10.854 5.71%
2010-04-13 0 0.350 0.345 0.350 0.345 0.355 16,200,000 5,665,150 0.3497 10.51 10.36 10.51 10.36 10.66 539,321 10.504 0.00%
2010-04-12 0 0.350 0.350 0.355 0.345 0.375 41,020,000 14,653,800 0.3572 10.51 10.51 10.66 10.36 11.26 1,365,615 10.731 -2.78%
2010-04-09 0 0.360 0.360 0.365 0.360 0.370 26,600,000 9,684,250 0.3641 10.81 10.81 10.96 10.81 11.11 885,553 10.936 1.41%
2010-04-08 0 0.355 0.355 0.360 0.355 0.380 34,270,000 12,515,350 0.3652 10.66 10.66 10.81 10.66 11.41 1,140,898 10.970 -6.58%
2010-04-07 0 0.380 0.375 0.380 0.370 0.390 51,140,000 19,480,250 0.3809 11.41 11.26 11.41 11.11 11.71 1,702,525 11.442 4.11%
2010-04-01 0 0.365 0.360 0.370 0.360 0.370 22,620,000 8,227,050 0.3637 10.96 10.81 11.11 10.81 11.11 753,053 10.925 1.39%
2010-03-31 0 0.360 0.360 0.365 0.345 0.370 77,900,000 28,188,400 0.3619 10.81 10.81 10.96 10.36 11.11 2,593,404 10.869 4.35%
2010-03-30 0 0.345 0.340 0.345 0.340 0.345 12,550,000 4,275,550 0.3407 10.36 10.21 10.36 10.21 10.36 417,808 10.233 1.47%
2010-03-29 0 0.340 0.340 0.345 0.330 0.350 40,450,000 13,873,350 0.3430 10.21 10.21 10.36 9.912 10.51 1,346,639 10.302 1.49%
2010-03-26 0 0.335 0.330 0.335 0.325 0.335 9,940,000 3,283,250 0.3303 10.06 9.912 10.06 9.762 10.06 330,917 9.9217 3.08%
2010-03-25 0 0.325 0.325 0.335 0.325 0.335 10,490,000 3,443,750 0.3283 9.762 9.762 10.06 9.762 10.06 349,227 9.8611 -1.52%
2010-03-24 0 0.330 0.325 0.330 0.325 0.340 8,100,000 2,682,900 0.3312 9.912 9.762 9.912 9.762 10.21 269,661 9.9492 -1.49%
2010-03-23 0 0.335 0.325 0.335 0.325 0.340 10,640,000 3,546,700 0.3333 10.06 9.762 10.06 9.762 10.21 354,221 10.013 -1.47%
2010-03-22 0 0.340 0.335 0.340 0.320 0.345 50,640,000 17,038,450 0.3365 10.21 10.06 10.21 9.612 10.36 1,685,879 10.107 3.03%
2010-03-19 0 0.330 0.325 0.330 0.315 0.330 24,080,000 7,741,500 0.3215 9.912 9.762 9.912 9.462 9.912 801,658 9.6569 3.13%
2010-03-18 0 0.320 0.315 0.320 0.315 0.325 10,650,000 3,398,800 0.3191 9.612 9.462 9.612 9.462 9.762 354,554 9.5861 0.00%
2010-03-17 0 0.320 0.315 0.320 0.315 0.325 16,660,000 5,306,600 0.3185 9.612 9.462 9.612 9.462 9.762 554,636 9.5677 0.00%
2010-03-16 0 0.320 0.315 0.320 0.315 0.320 2,960,000 937,000 0.3166 9.612 9.462 9.612 9.462 9.612 98,543 9.5086 0.00%
2010-03-15 0 0.320 0.315 0.320 0.315 0.325 7,400,000 2,363,450 0.3194 9.612 9.462 9.612 9.462 9.762 246,357 9.5936 0.00%
2010-03-12 0 0.320 0.315 0.320 0.315 0.325 6,060,000 1,920,700 0.3169 9.612 9.462 9.612 9.462 9.762 201,746 9.5204 0.00%
2010-03-11 0 0.320 0.315 0.320 0.315 0.325 4,880,000 1,561,950 0.3201 9.612 9.462 9.612 9.462 9.762 162,462 9.6142 1.59%
2010-03-10 0 0.315 0.315 0.320 0.310 0.325 16,200,000 5,168,200 0.3190 9.462 9.462 9.612 9.312 9.762 539,321 9.5828 0.00%
2010-03-09 0 0.315 0.315 0.320 0.315 0.335 8,860,000 2,856,750 0.3224 9.462 9.462 9.612 9.462 10.06 294,962 9.6851 -1.56%
2010-03-08 0 0.320 0.320 0.325 0.320 0.345 22,910,000 7,660,150 0.3344 9.612 9.612 9.762 9.612 10.36 762,707 10.043 -1.54%
2010-03-05 0 0.325 0.320 0.325 0.320 0.330 8,940,000 2,898,450 0.3242 9.762 9.612 9.762 9.612 9.912 297,626 9.7386 1.56%
2010-03-04 0 0.320 0.320 0.325 0.320 0.325 4,430,000 1,427,600 0.3223 9.612 9.612 9.762 9.612 9.762 147,481 9.6799 -1.54%
2010-03-03 0 0.325 0.325 0.330 0.320 0.330 10,170,000 3,322,600 0.3267 9.762 9.762 9.912 9.612 9.912 338,574 9.8135 -1.52%
2010-03-02 0 0.330 0.325 0.330 0.325 0.330 7,360,000 2,421,500 0.3290 9.912 9.762 9.912 9.762 9.912 245,025 9.8827 0.00%
2010-03-01 0 0.330 0.325 0.335 0.325 0.335 14,340,000 4,753,150 0.3315 9.912 9.762 10.06 9.762 10.06 477,399 9.9563 1.54%
2010-02-26 0 0.325 0.325 0.330 0.325 0.340 12,620,000 4,156,950 0.3294 9.762 9.762 9.912 9.762 10.21 420,138 9.8942 -2.99%
2010-02-25 0 0.335 0.335 0.340 0.325 0.345 61,570,000 20,774,850 0.3374 10.06 10.06 10.21 9.762 10.36 2,049,755 10.135 3.08%
2010-02-24 0 0.325 0.320 0.325 0.315 0.325 7,510,000 2,407,400 0.3206 9.762 9.612 9.762 9.462 9.762 250,019 9.6289 1.56%
2010-02-23 0 0.320 0.320 0.325 0.300 0.330 19,890,000 6,383,350 0.3209 9.612 9.612 9.762 9.011 9.912 662,167 9.6401 4.92%
2010-02-22 0 0.305 0.300 0.305 0.295 0.310 17,250,000 5,237,200 0.3036 9.162 9.011 9.162 8.861 9.312 574,278 9.1196 3.39%
2010-02-19 0 0.295 0.295 0.300 0.290 0.300 4,650,000 1,360,200 0.2925 8.861 8.861 9.011 8.711 9.011 154,805 8.7865 0.00%
2010-02-18 0 0.295 0.290 0.300 0.290 0.305 1,910,000 572,450 0.2997 8.861 8.711 9.011 8.711 9.162 63,587 9.0027 -3.28%
2010-02-17 0 0.305 0.300 0.305 0.300 0.310 1,360,000 414,800 0.3050 9.162 9.011 9.162 9.011 9.312 45,276 9.1615 0.00%
2010-02-12 0 0.305 0.300 0.305 0.295 0.305 6,040,000 1,807,600 0.2993 9.162 9.011 9.162 8.861 9.162 201,080 8.9894 0.00%
2010-02-11 0 0.305 0.300 0.305 0.295 0.305 18,470,000 5,539,400 0.2999 9.162 9.011 9.162 8.861 9.162 614,893 9.0087 1.67%
2010-02-10 0 0.300 0.300 0.305 0.290 0.300 4,810,000 1,423,050 0.2959 9.011 9.011 9.162 8.711 9.011 160,132 8.8867 3.45%
2010-02-09 0 0.290 0.285 0.295 0.270 0.295 5,950,000 1,676,650 0.2818 8.711 8.561 8.861 8.110 8.861 198,084 8.4643 0.00%
2010-02-08 0 0.290 0.290 0.295 0.290 0.300 9,090,000 2,665,200 0.2932 8.711 8.711 8.861 8.711 9.011 302,619 8.8071 -1.69%
2010-02-05 0 0.295 0.290 0.295 0.285 0.300 10,400,000 3,064,850 0.2947 8.861 8.711 8.861 8.561 9.011 346,231 8.8520 -4.84%
2010-02-04 0 0.310 0.305 0.310 0.300 0.310 4,230,000 1,306,800 0.3089 9.312 9.162 9.312 9.011 9.312 140,823 9.2797 -1.59%
2010-02-03 0 0.315 0.310 0.315 0.310 0.320 10,660,000 3,339,600 0.3133 9.462 9.312 9.462 9.312 9.612 354,887 9.4103 0.00%
2010-02-02 0 0.315 0.310 0.320 0.290 0.325 51,600,000 16,105,450 0.3121 9.462 9.312 9.612 8.711 9.762 1,717,839 9.3754 12.50%
2010-02-01 0 0.280 0.275 0.280 0.255 0.280 6,040,000 1,601,950 0.2652 8.411 8.260 8.411 7.660 8.411 201,080 7.9667 7.69%
2010-01-29 0 0.260 0.260 0.265 0.255 0.275 25,900,000 6,816,900 0.2632 7.810 7.810 7.960 7.660 8.260 862,249 7.9060 -5.45%
2010-01-28 0 0.275 0.275 0.280 0.270 0.285 9,460,000 2,652,800 0.2804 8.260 8.260 8.411 8.110 8.561 314,937 8.4233 -1.79%
2010-01-27 0 0.280 0.275 0.280 0.275 0.295 41,070,000 11,541,150 0.2810 8.411 8.260 8.411 8.260 8.861 1,367,280 8.4410 -3.45%
2010-01-26 0 0.290 0.280 0.290 0.280 0.310 38,240,000 11,031,400 0.2885 8.711 8.411 8.711 8.411 9.312 1,273,065 8.6652 -6.45%
2010-01-25 0 0.310 0.300 0.310 0.305 0.315 26,800,000 8,266,100 0.3084 9.312 9.011 9.312 9.162 9.462 892,211 9.2647 -3.12%
2010-01-22 0 0.320 0.315 0.320 0.300 0.325 60,260,000 18,756,500 0.3113 9.612 9.462 9.612 9.011 9.762 2,006,143 9.3495 -4.48%
2010-01-21 0 0.335 0.335 0.340 0.330 0.355 45,840,000 15,656,300 0.3415 10.06 10.06 10.21 9.912 10.66 1,526,080 10.259 -4.29%
2010-01-20 0 0.350 0.350 0.355 0.340 0.370 51,960,000 18,320,200 0.3526 10.51 10.51 10.66 10.21 11.11 1,729,824 10.591 -4.11%
2010-01-19 0 0.365 0.360 0.365 0.330 0.375 149,200,000 53,246,600 0.3569 10.96 10.81 10.96 9.912 11.26 4,967,084 10.720 4.29%
2010-01-18 0 0.350 0.350 0.355 0.305 0.355 427,070,000 126,219,900 0.2955 10.51 10.51 10.66 9.162 10.66 14,217,780 8.8776 18.64%
2010-01-15 1 0.295 0.295 0.300 0.280 0.325 188,230,000 56,253,200 0.2989 8.861 8.861 9.011 8.411 9.762 6,266,450 8.9769 7.27%
2010-01-14 0 0.275 0.275 0.280 0.270 0.295 40,710,000 11,575,100 0.2843 8.260 8.260 8.411 8.110 8.861 1,355,295 8.5407 0.00%
2010-01-13 0 0.275 0.265 0.275 0.265 0.275 6,890,000 1,855,950 0.2694 8.260 7.960 8.260 7.960 8.260 229,378 8.0912 0.00%
2010-01-12 0 0.275 0.270 0.275 0.270 0.280 12,360,000 3,383,150 0.2737 8.260 8.110 8.260 8.110 8.411 411,482 8.2219 -1.79%
2010-01-11 0 0.280 0.275 0.280 0.275 0.295 9,510,000 2,671,300 0.2809 8.411 8.260 8.411 8.260 8.861 316,602 8.4374 -1.75%
2010-01-08 0 0.285 0.280 0.285 0.280 0.290 9,800,000 2,797,650 0.2855 8.561 8.411 8.561 8.411 8.711 326,256 8.5750 -1.72%
2010-01-07 0 0.290 0.280 0.290 0.275 0.305 17,020,000 4,899,500 0.2879 8.711 8.411 8.711 8.260 9.162 566,620 8.6469 -1.69%
2010-01-06 0 0.295 0.290 0.295 0.265 0.295 45,830,000 13,054,300 0.2848 8.861 8.711 8.861 7.960 8.861 1,525,747 8.5560 13.46%
2010-01-05 0 0.260 0.255 0.265 0.255 0.265 9,690,000 2,504,000 0.2584 7.810 7.660 7.960 7.660 7.960 322,594 7.7621 0.00%
2010-01-04 0 0.260 0.255 0.260 0.237 0.265 3,840,000 981,690 0.2556 7.810 7.660 7.810 7.119 7.960 127,839 7.6791 1.96%
2009-12-31 0 0.255 0.250 0.255 0.250 0.255 1,640,000 416,200 0.2538 7.660 7.509 7.660 7.509 7.660 54,598 7.6230 2.00%
2009-12-30 0 0.250 0.250 0.255 0.242 0.250 1,080,000 269,760 0.2498 7.509 7.509 7.660 7.269 7.509 35,955 7.5028 0.00%
2009-12-29 0 0.250 0.244 0.250 0.245 0.255 630,000 155,750 0.2472 7.509 7.329 7.509 7.359 7.660 20,974 7.4260 0.00%
2009-12-28 0 0.250 0.245 0.250 0.244 0.260 5,370,000 1,334,230 0.2485 7.509 7.359 7.509 7.329 7.810 178,775 7.4632 -3.85%
2009-12-24 0 0.260 0.250 0.260 0.247 0.260 3,430,000 861,050 0.2510 7.810 7.509 7.810 7.419 7.810 114,190 7.5405 5.26%
2009-12-23 0 0.247 0.238 0.248 0.238 0.247 1,360,000 329,470 0.2423 7.419 7.149 7.449 7.149 7.419 45,276 7.2769 2.07%
2009-12-22 0 0.242 0.234 0.243 0.230 0.243 5,930,000 1,382,010 0.2331 7.269 7.029 7.299 6.909 7.299 197,418 7.0004 5.22%
2009-12-21 0 0.230 0.229 0.232 0.229 0.245 11,540,000 2,715,580 0.2353 6.909 6.879 6.969 6.879 7.359 384,183 7.0684 2.68%
2009-12-18 0 0.224 0.222 0.224 0.220 0.240 10,850,000 2,452,050 0.2260 6.728 6.668 6.728 6.608 7.209 361,212 6.7884 -4.27%
2009-12-17 0 0.234 0.231 0.234 0.230 0.236 1,330,000 310,000 0.2331 7.029 6.939 7.029 6.909 7.089 44,278 7.0013 -2.90%
2009-12-16 0 0.241 0.238 0.242 0.240 0.245 3,190,000 772,040 0.2420 7.239 7.149 7.269 7.209 7.359 106,200 7.2697 -2.43%
2009-12-15 0 0.247 0.246 0.247 0.245 0.250 1,400,000 348,940 0.2492 7.419 7.389 7.419 7.359 7.509 46,608 7.4867 -1.20%
2009-12-14 0 0.250 0.248 0.250 0.247 0.255 6,550,000 1,634,830 0.2496 7.509 7.449 7.509 7.419 7.660 218,059 7.4972 -1.96%
2009-12-11 0 0.255 0.250 0.255 0.250 0.265 9,320,000 2,389,100 0.2563 7.660 7.509 7.660 7.509 7.960 310,276 7.6999 0.00%
2009-12-10 0 0.255 0.255 0.260 0.249 0.265 15,450,000 3,885,650 0.2515 7.660 7.660 7.810 7.479 7.960 514,353 7.5544 2.00%
2009-12-09 0 0.250 0.249 0.250 0.248 0.255 12,300,000 3,085,070 0.2508 7.509 7.479 7.509 7.449 7.660 409,485 7.5340 -1.96%
2009-12-08 0 0.255 0.250 0.260 0.250 0.270 16,190,000 4,219,250 0.2606 7.660 7.509 7.810 7.509 8.110 538,989 7.8281 -7.27%
2009-12-07 0 0.275 0.270 0.275 0.270 0.275 5,470,000 1,489,600 0.2723 8.260 8.110 8.260 8.110 8.260 182,104 8.1799 0.00%
2009-12-04 0 0.275 0.270 0.275 0.270 0.285 8,720,000 2,390,950 0.2742 8.260 8.110 8.260 8.110 8.561 290,301 8.2361 0.00%
2009-12-03 0 0.275 0.275 0.280 0.275 0.280 870,000 239,300 0.2751 8.260 8.260 8.411 8.260 8.411 28,964 8.2621 -3.51%
2009-12-02 0 0.285 0.275 0.285 0.270 0.285 9,980,000 2,774,000 0.2780 8.561 8.260 8.561 8.110 8.561 332,249 8.3492 1.79%
2009-12-01 0 0.280 0.270 0.280 0.260 0.280 6,280,000 1,715,150 0.2731 8.411 8.110 8.411 7.810 8.411 209,070 8.2037 3.70%
2009-11-30 0 0.270 0.265 0.270 0.265 0.270 2,580,000 692,650 0.2685 8.110 7.960 8.110 7.960 8.110 85,892 8.0642 3.85%
2009-11-27 0 0.260 0.260 0.265 0.255 0.265 10,330,000 2,702,850 0.2617 7.810 7.810 7.960 7.660 7.960 343,901 7.8594 -5.45%
2009-11-26 0 0.275 0.270 0.275 0.270 0.280 5,540,000 1,515,450 0.2735 8.260 8.110 8.260 8.110 8.411 184,435 8.2167 -1.79%
2009-11-25 0 0.280 0.275 0.280 0.270 0.285 12,130,000 3,325,750 0.2742 8.411 8.260 8.411 8.110 8.561 403,825 8.2356 -1.75%
2009-11-24 0 0.285 0.275 0.285 0.275 0.290 9,880,000 2,786,350 0.2820 8.561 8.260 8.561 8.260 8.711 328,920 8.4712 0.00%
2009-11-23 0 0.285 0.285 0.290 0.280 0.300 8,200,000 2,356,450 0.2874 8.561 8.561 8.711 8.411 9.011 272,990 8.6320 -3.39%
2009-11-20 0 0.295 0.285 0.295 0.290 0.295 1,910,000 553,700 0.2899 8.861 8.561 8.861 8.711 8.861 63,587 8.7078 1.72%
2009-11-19 0 0.290 0.285 0.290 0.285 0.300 11,610,000 3,398,200 0.2927 8.711 8.561 8.711 8.561 9.011 386,514 8.7919 1.75%
2009-11-18 0 0.285 0.285 0.290 0.280 0.290 12,730,000 3,615,400 0.2840 8.561 8.561 8.711 8.411 8.711 423,800 8.5309 -1.72%
2009-11-17 0 0.290 0.285 0.290 0.285 0.300 7,980,000 2,324,950 0.2913 8.711 8.561 8.711 8.561 9.011 265,666 8.7514 -3.33%
2009-11-16 0 0.300 0.295 0.300 0.290 0.310 17,050,000 5,089,250 0.2985 9.011 8.861 9.011 8.711 9.312 567,619 8.9660 0.00%
2009-11-13 0 0.300 0.295 0.310 0.285 0.310 31,730,000 9,503,000 0.2995 9.011 8.861 9.312 8.561 9.312 1,056,338 8.9962 1.69%
2009-11-12 0 0.295 0.290 0.295 0.285 0.310 28,530,000 8,354,700 0.2928 8.861 8.711 8.861 8.561 9.312 949,805 8.7962 -3.28%
2009-11-11 0 0.305 0.300 0.305 0.250 0.305 49,730,000 14,201,350 0.2856 9.162 9.011 9.162 7.509 9.162 1,655,584 8.5779 17.31%
2009-11-10 0 0.260 0.255 0.260 0.255 0.280 9,390,000 2,458,650 0.2618 7.810 7.660 7.810 7.660 8.411 312,607 7.8650 -1.89%
2009-11-09 0 0.265 0.260 0.265 0.260 0.285 16,760,000 4,485,800 0.2676 7.960 7.810 7.960 7.810 8.561 557,965 8.0396 -5.36%
2009-11-06 0 0.280 0.275 0.280 0.255 0.310 85,920,000 24,578,250 0.2861 8.411 8.260 8.411 7.660 9.312 2,860,401 8.5926 12.45%
2009-11-05 0 0.249 0.248 0.249 0.221 0.255 20,590,000 4,845,140 0.2353 7.479 7.449 7.479 6.638 7.660 685,471 7.0683 12.16%
2009-11-04 0 0.222 0.220 0.223 0.219 0.223 7,900,000 1,746,930 0.2211 6.668 6.608 6.698 6.578 6.698 263,002 6.6423 1.83%
2009-11-03 0 0.218 0.217 0.218 0.218 0.220 5,020,000 1,096,920 0.2185 6.548 6.518 6.548 6.548 6.608 167,123 6.5635 0.00%
2009-11-02 0 0.218 0.217 0.218 0.214 0.225 5,600,000 1,221,610 0.2181 6.548 6.518 6.548 6.428 6.758 186,432 6.5526 -0.91%
2009-10-30 0 0.220 0.220 0.221 0.220 0.223 6,960,000 1,539,780 0.2212 6.608 6.608 6.638 6.608 6.698 231,708 6.6453 0.92%
2009-10-29 0 0.218 0.217 0.218 0.213 0.218 8,290,000 1,787,670 0.2156 6.548 6.518 6.548 6.398 6.548 275,986 6.4774 -0.46%
2009-10-28 0 0.219 0.219 0.220 0.215 0.219 4,230,000 922,140 0.2180 6.578 6.578 6.608 6.458 6.578 140,823 6.5482 2.82%
2009-10-27 0 0.213 0.213 0.217 0.213 0.219 4,170,000 897,100 0.2151 6.398 6.398 6.518 6.398 6.578 138,825 6.4621 -0.47%
2009-10-23 0 0.214 0.215 0.218 0.214 0.218 4,350,000 939,610 0.2160 6.428 6.458 6.548 6.428 6.548 144,818 6.4882 1.42%
2009-10-22 0 0.211 0.211 0.212 0.209 0.211 2,160,000 454,860 0.2106 6.338 6.338 6.368 6.278 6.338 71,910 6.3254 -0.24%
2009-10-21 0 0.215 0.217 0.218 0.212 0.219 4,970,000 1,075,340 0.2164 6.353 6.412 6.442 6.264 6.471 168,197 6.3934 0.47%
2009-10-20 0 0.214 0.210 0.214 0.209 0.214 3,300,000 693,770 0.2102 6.323 6.205 6.323 6.176 6.323 111,680 6.2121 1.42%
2009-10-19 0 0.211 0.211 0.214 0.210 0.215 2,020,000 426,560 0.2112 6.235 6.235 6.323 6.205 6.353 68,362 6.2398 0.00%
2009-10-16 0 0.211 0.210 0.212 0.209 0.214 3,270,000 692,620 0.2118 6.235 6.205 6.264 6.176 6.323 110,665 6.2587 -2.76%
2009-10-15 0 0.217 0.216 0.219 0.217 0.224 4,440,000 981,840 0.2211 6.412 6.383 6.471 6.412 6.619 150,260 6.5343 -1.36%
2009-10-14 0 0.220 0.211 0.220 0.204 0.220 4,240,000 900,710 0.2124 6.501 6.235 6.501 6.028 6.501 143,492 6.2771 3.29%
2009-10-13 0 0.213 0.213 0.214 0.210 0.216 2,960,000 629,070 0.2125 6.294 6.294 6.323 6.205 6.383 100,173 6.2798 -1.84%
2009-10-12 0 0.217 0.215 0.217 0.215 0.226 1,730,000 375,490 0.2170 6.412 6.353 6.412 6.353 6.678 58,547 6.4134 -0.91%
2009-10-09 0 0.219 0.219 0.220 0.216 0.220 3,210,000 700,400 0.2182 6.471 6.471 6.501 6.383 6.501 108,634 6.4473 -0.45%
2009-10-08 0 0.220 0.219 0.220 0.220 0.227 19,900,000 4,451,260 0.2237 6.501 6.471 6.501 6.501 6.708 673,463 6.6095 -0.90%
2009-10-07 0 0.222 0.220 0.222 0.218 0.224 5,240,000 1,148,520 0.2192 6.560 6.501 6.560 6.442 6.619 177,334 6.4766 0.00%
2009-10-06 0 0.222 0.219 0.222 0.220 0.232 3,130,000 708,000 0.2262 6.560 6.471 6.560 6.501 6.855 105,927 6.6839 0.91%
2009-10-05 0 0.220 0.219 0.220 0.220 0.220 900,000 198,000 0.2200 6.501 6.471 6.501 6.501 6.501 30,458 6.5007 -0.90%
2009-10-02 0 0.222 0.215 0.222 0.211 0.222 2,680,000 577,650 0.2155 6.560 6.353 6.560 6.235 6.560 90,698 6.3690 -0.45%
2009-09-30 0 0.223 0.219 0.224 0.219 0.223 1,650,000 363,090 0.2201 6.589 6.471 6.619 6.471 6.589 55,840 6.5023 -1.76%
2009-09-29 0 0.227 0.220 0.228 0.218 0.228 13,000,000 2,919,070 0.2245 6.708 6.501 6.737 6.442 6.737 439,951 6.6350 0.89%
2009-09-28 0 0.225 0.225 0.227 0.218 0.230 3,090,000 685,250 0.2218 6.648 6.648 6.708 6.442 6.796 104,573 6.5528 0.90%
2009-09-25 0 0.223 0.223 0.224 0.219 0.220 1,290,000 283,620 0.2199 6.589 6.589 6.619 6.471 6.501 43,657 6.4966 1.83%
2009-09-24 0 0.219 0.219 0.227 0.218 0.235 2,600,000 586,000 0.2254 6.471 6.471 6.708 6.442 6.944 87,990 6.6598 -2.67%
2009-09-23 0 0.225 0.225 0.227 0.225 0.228 2,070,000 467,420 0.2258 6.648 6.648 6.708 6.648 6.737 70,054 6.6723 -1.75%
2009-09-22 0 0.229 0.227 0.229 0.224 0.230 2,280,000 519,350 0.2278 6.767 6.708 6.767 6.619 6.796 77,161 6.7308 0.44%
2009-09-21 0 0.228 0.225 0.228 0.225 0.235 460,000 104,980 0.2282 6.737 6.648 6.737 6.648 6.944 15,567 6.7435 -0.87%
2009-09-18 0 0.230 0.226 0.230 0.220 0.234 1,370,000 310,500 0.2266 6.796 6.678 6.796 6.501 6.914 46,364 6.6970 1.32%
2009-09-17 0 0.227 0.225 0.228 0.220 0.229 3,150,000 706,040 0.2241 6.708 6.648 6.737 6.501 6.767 106,603 6.6230 3.18%
2009-09-16 0 0.220 0.219 0.221 0.219 0.229 6,410,000 1,419,480 0.2214 6.501 6.471 6.530 6.471 6.767 216,930 6.5435 0.46%
2009-09-15 0 0.219 0.216 0.220 0.219 0.220 240,000 52,740 0.2198 6.471 6.383 6.501 6.471 6.501 8,122 6.4933 -0.45%
2009-09-14 0 0.220 0.219 0.220 0.219 0.222 1,620,000 356,420 0.2200 6.501 6.471 6.501 6.471 6.560 54,825 6.5011 -5.98%
2009-09-11 0 0.234 0.222 0.234 0.222 0.234 5,330,000 1,199,750 0.2251 6.914 6.560 6.914 6.560 6.914 180,380 6.6512 3.54%
2009-09-10 0 0.226 0.225 0.227 0.226 0.230 2,920,000 662,960 0.2270 6.678 6.648 6.708 6.678 6.796 98,820 6.7088 -0.88%
2009-09-09 0 0.228 0.226 0.229 0.225 0.230 3,430,000 778,070 0.2268 6.737 6.678 6.767 6.648 6.796 116,079 6.7029 -1.30%
2009-09-08 0 0.231 0.226 0.232 0.226 0.237 6,960,000 1,607,080 0.2309 6.826 6.678 6.855 6.678 7.003 235,543 6.8229 -0.43%
2009-09-07 0 0.232 0.230 0.235 0.224 0.235 4,930,000 1,124,480 0.2281 6.855 6.796 6.944 6.619 6.944 166,843 6.7398 0.87%
2009-09-04 0 0.230 0.226 0.230 0.221 0.230 6,970,000 1,581,650 0.2269 6.796 6.678 6.796 6.530 6.796 235,881 6.7053 2.22%
2009-09-03 0 0.225 0.223 0.225 0.224 0.226 510,000 114,780 0.2251 6.648 6.589 6.648 6.619 6.678 17,260 6.6502 0.90%
2009-09-02 0 0.223 0.223 0.224 0.222 0.224 350,000 77,780 0.2222 6.589 6.589 6.619 6.560 6.619 11,845 6.5666 -0.45%
2009-09-01 0 0.224 0.224 0.225 0.212 0.226 2,580,000 577,050 0.2237 6.619 6.619 6.648 6.264 6.678 87,313 6.6090 1.82%
2009-08-31 0 0.220 0.220 0.225 0.218 0.228 5,222,000 1,158,570 0.2219 6.501 6.501 6.648 6.442 6.737 176,725 6.5558 -3.08%
2009-08-28 0 0.227 0.227 0.228 0.224 0.235 3,630,000 824,820 0.2272 6.708 6.708 6.737 6.619 6.944 122,848 6.7142 0.00%
2009-08-27 0 0.227 0.223 0.228 0.227 0.233 1,070,000 247,600 0.2314 6.708 6.589 6.737 6.708 6.885 36,211 6.8376 -0.87%
2009-08-26 0 0.229 0.228 0.230 0.229 0.238 2,560,000 596,130 0.2329 6.767 6.737 6.796 6.767 7.033 86,636 6.8808 -2.55%
2009-08-25 0 0.235 0.228 0.235 0.223 0.239 4,310,000 986,850 0.2290 6.944 6.737 6.944 6.589 7.062 145,861 6.7657 3.07%
2009-08-24 0 0.228 0.228 0.232 0.224 0.240 9,870,000 2,270,210 0.2300 6.737 6.737 6.855 6.619 7.092 334,024 6.7965 2.70%
2009-08-21 0 0.222 0.219 0.222 0.219 0.230 13,000,000 2,912,130 0.2240 6.560 6.471 6.560 6.471 6.796 439,951 6.6192 -1.33%
2009-08-20 0 0.225 0.222 0.225 0.220 0.226 1,810,000 403,320 0.2228 6.648 6.560 6.648 6.501 6.678 61,255 6.5843 1.81%
2009-08-19 0 0.221 0.221 0.226 0.220 0.230 5,490,000 1,237,920 0.2255 6.530 6.530 6.678 6.501 6.796 185,795 6.6628 -2.21%
2009-08-18 0 0.226 0.221 0.227 0.210 0.228 6,050,000 1,323,440 0.2188 6.678 6.530 6.708 6.205 6.737 204,746 6.4638 0.44%
2009-08-17 0 0.225 0.225 0.228 0.223 0.240 13,080,000 3,002,150 0.2295 6.648 6.648 6.737 6.589 7.092 442,658 6.7821 -4.66%
2009-08-14 1 - - - - - 0 0 - 6.974 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 6.974 - - - - 0 - 0.00%
2009-08-12 1 0.236 0.236 0.245 0.236 0.250 700,000 170,780 0.2440 6.974 6.974 7.239 6.974 7.387 23,690 7.2091 -1.26%
2009-08-11 0 0.239 0.239 0.241 0.225 0.240 10,490,000 2,464,280 0.2349 7.062 7.062 7.121 6.648 7.092 355,006 6.9415 3.02%
2009-08-10 0 0.232 0.227 0.232 0.215 0.240 30,470,000 7,031,110 0.2308 6.855 6.708 6.855 6.353 7.092 1,031,177 6.8185 6.91%
2009-08-07 0 0.217 0.217 0.218 0.215 0.230 8,590,000 1,891,160 0.2202 6.412 6.412 6.442 6.353 6.796 290,706 6.5054 -4.41%
2009-08-06 0 0.227 0.227 0.228 0.215 0.233 18,130,000 4,046,780 0.2232 6.708 6.708 6.737 6.353 6.885 613,562 6.5955 -1.30%
2009-08-05 0 0.230 0.229 0.233 0.226 0.248 14,290,000 3,344,690 0.2341 6.796 6.767 6.885 6.678 7.328 483,608 6.9161 -6.12%
2009-08-04 0 0.245 0.242 0.247 0.231 0.275 28,340,000 6,992,530 0.2467 7.239 7.151 7.299 6.826 8.126 959,093 7.2908 -3.92%
2009-08-03 0 0.255 0.255 0.260 0.208 0.265 47,320,000 11,566,980 0.2444 7.535 7.535 7.683 6.146 7.830 1,601,421 7.2229 19.16%
2009-07-31 0 0.214 0.211 0.213 0.200 0.215 26,650,000 5,536,560 0.2078 6.323 6.235 6.294 5.910 6.353 901,899 6.1388 8.08%
2009-07-30 0 0.198 0.196 0.198 0.183 0.215 92,120,000 18,460,860 0.2004 5.851 5.792 5.851 5.407 6.353 3,117,559 5.9216 7.03%
2009-07-29 0 0.185 0.180 0.185 0.170 0.185 26,500,000 4,718,780 0.1781 5.467 5.319 5.467 5.023 5.467 896,823 5.2617 1.65%
2009-07-28 0 0.182 0.177 0.182 0.175 0.184 24,740,000 4,461,050 0.1803 5.378 5.230 5.378 5.171 5.437 837,260 5.3282 0.00%
2009-07-27 0 0.182 0.180 0.182 0.171 0.184 25,730,000 4,650,910 0.1808 5.378 5.319 5.378 5.053 5.437 870,764 5.3412 2.82%
2009-07-24 0 0.177 0.175 0.176 0.161 0.188 93,720,000 16,279,530 0.1737 5.230 5.171 5.201 4.757 5.555 3,171,707 5.1327 9.94%
2009-07-23 0 0.161 0.156 0.161 0.138 0.165 45,720,000 6,792,380 0.1486 4.757 4.610 4.757 4.078 4.876 1,547,273 4.3899 15.00%
2009-07-22 0 0.140 0.140 0.142 0.137 0.142 4,760,000 665,690 0.1399 4.137 4.137 4.196 4.048 4.196 161,090 4.1324 0.72%
2009-07-21 0 0.139 0.139 0.141 0.139 0.144 4,710,000 662,520 0.1407 4.107 4.107 4.166 4.107 4.255 159,398 4.1564 -2.11%
2009-07-20 0 0.142 0.140 0.142 0.134 0.143 14,050,000 1,940,650 0.1381 4.196 4.137 4.196 3.960 4.225 475,485 4.0814 5.97%
2009-07-17 0 0.134 0.131 0.134 0.131 0.138 2,690,000 357,840 0.1330 3.960 3.871 3.960 3.871 4.078 91,036 3.9308 0.75%
2009-07-16 0 0.133 0.133 0.134 0.130 0.133 740,000 96,810 0.1308 3.930 3.930 3.960 3.841 3.930 25,043 3.8657 0.76%
2009-07-15 0 0.132 0.132 0.134 0.129 0.138 13,780,000 1,819,660 0.1321 3.900 3.900 3.960 3.812 4.078 466,348 3.9019 0.00%
2009-07-14 0 0.132 0.127 0.132 0.125 0.132 1,670,000 215,050 0.1288 3.900 3.753 3.900 3.694 3.900 56,517 3.8051 1.54%
2009-07-13 0 0.130 0.121 0.130 0.118 0.133 1,850,000 224,890 0.1216 3.841 3.575 3.841 3.487 3.930 62,608 3.5920 3.17%
2009-07-10 0 0.126 0.124 0.127 0.124 0.128 1,400,000 176,000 0.1257 3.723 3.664 3.753 3.664 3.782 47,379 3.7147 -3.08%
2009-07-09 0 0.130 0.126 0.130 0.125 0.130 2,470,000 316,040 0.1280 3.841 3.723 3.841 3.694 3.841 83,591 3.7808 -3.70%
2009-07-08 0 0.135 0.130 0.135 0.118 0.135 4,890,000 597,260 0.1221 3.989 3.841 3.989 3.487 3.989 165,489 3.6091 12.50%
2009-07-07 0 0.120 0.120 0.122 0.120 0.122 3,940,000 473,980 0.1203 3.546 3.546 3.605 3.546 3.605 133,339 3.5547 -2.44%
2009-07-06 0 0.123 0.122 0.125 0.110 0.123 11,570,000 1,345,090 0.1163 3.634 3.605 3.694 3.250 3.634 391,556 3.4352 6.03%
2009-07-03 0 0.116 0.116 0.117 0.112 0.118 2,930,000 339,690 0.1159 3.428 3.428 3.457 3.309 3.487 99,158 3.4257 -3.33%
2009-07-02 0 0.120 0.117 0.121 0.118 0.123 3,340,000 403,690 0.1209 3.546 3.457 3.575 3.487 3.634 113,034 3.5714 -4.76%
2009-06-30 0 0.126 0.127 0.129 0.126 0.132 4,210,000 536,610 0.1275 3.723 3.753 3.812 3.723 3.900 142,476 3.7663 -2.33%
2009-06-29 0 0.129 0.130 0.133 0.127 0.134 3,230,000 419,270 0.1298 3.812 3.841 3.930 3.753 3.960 109,311 3.8356 -2.27%
2009-06-26 0 0.132 0.129 0.132 0.126 0.132 720,000 93,620 0.1300 3.900 3.812 3.900 3.723 3.900 24,367 3.8422 0.00%
2009-06-25 0 0.132 0.130 0.132 0.130 0.132 820,000 107,920 0.1316 3.900 3.841 3.900 3.841 3.900 27,751 3.8889 0.76%
2009-06-24 0 0.131 0.131 0.139 0.131 0.131 100,000 13,100 0.1310 3.871 3.871 4.107 3.871 3.871 3,384 3.8709 -5.76%
2009-06-23 0 0.139 0.128 0.139 0.125 0.140 3,440,000 455,050 0.1323 4.107 3.782 4.107 3.694 4.137 116,418 3.9088 2.96%
2009-06-22 0 0.135 0.133 0.136 0.133 0.140 2,090,000 283,020 0.1354 3.989 3.930 4.019 3.930 4.137 70,731 4.0014 0.00%
2009-06-19 0 0.135 0.135 0.138 0.131 0.140 6,990,000 957,240 0.1369 3.989 3.989 4.078 3.871 4.137 236,558 4.0465 -1.46%
2009-06-18 0 0.137 0.131 0.137 0.134 0.137 200,000 27,150 0.1358 4.048 3.871 4.048 3.960 4.048 6,768 4.0112 2.24%
2009-06-17 0 0.134 0.130 0.136 0.124 0.136 13,160,000 1,715,620 0.1304 3.960 3.841 4.019 3.664 4.019 445,366 3.8522 -0.74%
2009-06-16 0 0.135 0.131 0.135 0.130 0.144 17,570,000 2,378,660 0.1354 3.989 3.871 3.989 3.841 4.255 594,610 4.0004 -7.53%
2009-06-15 0 0.146 0.143 0.146 0.140 0.150 7,550,000 1,088,410 0.1442 4.314 4.225 4.314 4.137 4.432 255,510 4.2598 1.39%
2009-06-12 0 0.144 0.144 0.146 0.141 0.147 10,350,000 1,483,830 0.1434 4.255 4.255 4.314 4.166 4.344 350,269 4.2363 0.00%
2009-06-11 0 0.144 0.142 0.145 0.140 0.155 9,470,000 1,371,680 0.1448 4.255 4.196 4.285 4.137 4.580 320,487 4.2800 -4.00%
2009-06-10 0 0.150 0.149 0.150 0.148 0.155 11,980,000 1,792,180 0.1496 4.432 4.403 4.432 4.373 4.580 405,432 4.4204 1.35%
2009-06-09 0 0.148 0.147 0.149 0.138 0.165 29,560,000 4,373,710 0.1480 4.373 4.344 4.403 4.078 4.876 1,000,381 4.3720 -5.73%
2009-06-08 0 0.157 0.157 0.158 0.147 0.168 36,690,000 5,758,740 0.1570 4.639 4.639 4.669 4.344 4.964 1,241,677 4.6379 6.80%
2009-06-05 0 0.147 0.146 0.147 0.140 0.150 27,630,000 4,049,260 0.1466 4.344 4.314 4.344 4.137 4.432 935,065 4.3305 8.89%
2009-06-04 0 0.135 0.135 0.138 0.125 0.143 21,480,000 2,852,030 0.1328 3.989 3.989 4.078 3.694 4.225 726,934 3.9234 10.66%
2009-06-03 0 0.124 0.125 0.126 0.123 0.128 8,810,000 1,106,090 0.1255 3.605 3.634 3.663 3.576 3.721 303,039 3.6500 3.33%
2009-06-02 0 0.120 0.120 0.123 0.120 0.127 17,490,000 2,140,050 0.1224 3.489 3.489 3.576 3.489 3.692 601,606 3.5572 -0.83%
2009-06-01 0 0.121 0.119 0.121 0.118 0.123 15,580,000 1,871,330 0.1201 3.518 3.460 3.518 3.431 3.576 535,908 3.4919 1.68%
2009-05-29 0 0.119 0.119 0.120 0.116 0.119 6,830,000 804,850 0.1178 3.460 3.460 3.489 3.372 3.460 234,933 3.4259 -0.83%
2009-05-27 0 0.120 0.119 0.120 0.119 0.125 22,300,000 2,694,660 0.1208 3.489 3.460 3.489 3.460 3.634 767,057 3.5130 0.84%
2009-05-26 0 0.119 0.119 0.120 0.117 0.120 14,590,000 1,735,130 0.1189 3.460 3.460 3.489 3.401 3.489 501,855 3.4574 1.71%
2009-05-25 0 0.117 0.117 0.118 0.117 0.123 7,260,000 856,210 0.1179 3.401 3.401 3.431 3.401 3.576 249,723 3.4286 -1.68%
2009-05-22 0 0.119 0.115 0.119 0.110 0.128 20,990,000 2,450,740 0.1168 3.460 3.343 3.460 3.198 3.721 721,997 3.3944 -4.80%
2009-05-21 0 0.125 0.125 0.126 0.119 0.133 17,460,000 2,176,260 0.1246 3.634 3.634 3.663 3.460 3.867 600,575 3.6236 8.70%
2009-05-20 0 0.115 0.115 0.116 0.110 0.115 15,010,000 1,697,920 0.1131 3.343 3.343 3.372 3.198 3.343 516,301 3.2886 3.60%
2009-05-19 0 0.111 0.111 0.112 0.108 0.116 19,670,000 2,203,620 0.1120 3.227 3.227 3.256 3.140 3.372 676,592 3.2569 -1.77%
2009-05-18 0 0.113 0.113 0.114 0.096 0.116 45,650,000 5,057,530 0.1108 3.285 3.285 3.314 2.791 3.372 1,570,231 3.2209 14.14%
2009-05-15 0 0.099 0.099 0.100 0.092 0.103 31,850,000 3,109,560 0.0976 2.878 2.878 2.907 2.675 2.994 1,095,550 2.8384 8.79%
2009-05-14 0 0.091 0.090 0.091 0.089 0.091 5,030,000 450,460 0.0896 2.646 2.616 2.646 2.587 2.646 173,018 2.6035 0.00%
2009-05-13 0 0.091 0.090 0.091 0.088 0.094 8,740,000 806,250 0.0922 2.646 2.616 2.646 2.558 2.733 300,631 2.6819 1.11%
2009-05-12 0 0.090 0.090 0.091 0.086 0.091 9,720,000 862,340 0.0887 2.616 2.616 2.646 2.500 2.646 334,340 2.5792 -1.10%
2009-05-11 0 0.091 0.091 0.092 0.091 0.095 17,690,000 1,647,640 0.0931 2.646 2.646 2.675 2.646 2.762 608,486 2.7078 -2.15%
2009-05-08 0 0.093 0.091 0.093 0.085 0.093 20,620,000 1,840,170 0.0892 2.704 2.646 2.704 2.471 2.704 709,270 2.5945 1.09%
2009-05-07 0 0.092 0.092 0.094 0.091 0.102 14,730,000 1,403,530 0.0953 2.675 2.675 2.733 2.646 2.965 506,670 2.7701 -1.08%
2009-05-06 0 0.093 0.092 0.093 0.087 0.094 28,900,000 2,631,310 0.0910 2.704 2.675 2.704 2.529 2.733 994,078 2.6470 6.90%
2009-05-05 0 0.087 0.086 0.087 0.084 0.088 51,830,000 4,380,962 0.0845 2.529 2.500 2.529 2.442 2.558 1,782,805 2.4573 4.82%
2009-05-04 0 0.083 0.082 0.083 0.079 0.084 15,470,000 1,277,770 0.0826 2.413 2.384 2.413 2.297 2.442 532,124 2.4013 5.06%
2009-04-30 0 0.079 0.078 0.079 0.077 0.081 6,490,000 509,390 0.0785 2.297 2.268 2.297 2.239 2.355 223,238 2.2818 2.60%
2009-04-29 0 0.077 0.075 0.077 0.075 0.078 1,200,000 91,800 0.0765 2.239 2.180 2.239 2.180 2.268 41,277 2.2240 2.67%
2009-04-28 0 0.075 0.074 0.076 0.074 0.077 7,990,000 598,330 0.0749 2.180 2.151 2.209 2.151 2.239 274,833 2.1771 -1.32%
2009-04-27 0 0.076 0.076 0.078 0.076 0.081 10,480,000 815,000 0.0778 2.209 2.209 2.268 2.209 2.355 360,482 2.2609 -10.59%
2009-04-24 0 0.085 0.084 0.086 0.074 0.087 42,310,000 3,430,390 0.0811 2.471 2.442 2.500 2.151 2.529 1,455,344 2.3571 13.33%
2009-04-23 0 0.075 0.074 0.075 0.072 0.076 4,270,000 313,920 0.0735 2.180 2.151 2.180 2.093 2.209 146,876 2.1373 0.00%
2009-04-22 0 0.075 0.074 0.076 0.073 0.083 43,150,000 3,226,940 0.0748 2.180 2.151 2.209 2.122 2.413 1,484,238 2.1741 -7.41%
2009-04-21 0 0.081 0.080 0.082 0.078 0.087 27,300,000 2,227,680 0.0816 2.355 2.326 2.384 2.268 2.529 939,043 2.3723 -10.00%
2009-04-20 0 0.090 0.088 0.090 0.086 0.091 16,010,000 1,417,040 0.0885 2.616 2.558 2.616 2.500 2.646 550,699 2.5732 5.88%
2009-04-17 0 0.085 0.085 0.086 0.085 0.090 13,180,000 1,146,890 0.0870 2.471 2.471 2.500 2.471 2.616 453,355 2.5298 0.00%
2009-04-16 0 0.085 0.085 0.087 0.081 0.088 13,410,000 1,122,460 0.0837 2.471 2.471 2.529 2.355 2.558 461,266 2.4334 2.41%
2009-04-15 0 0.083 0.081 0.083 0.076 0.085 11,640,000 945,530 0.0812 2.413 2.355 2.413 2.209 2.471 400,383 2.3616 6.41%
2009-04-14 0 0.078 0.075 0.078 0.070 0.082 36,480,000 2,772,310 0.0760 2.268 2.180 2.268 2.035 2.384 1,254,809 2.2093 11.43%
2009-04-09 0 0.070 0.070 0.071 0.070 0.071 3,110,000 218,710 0.0703 2.035 2.035 2.064 2.035 2.064 106,975 2.0445 0.00%
2009-04-08 0 0.070 0.069 0.070 0.069 0.070 1,920,000 132,580 0.0691 2.035 2.006 2.035 2.006 2.035 66,043 2.0075 0.00%
2009-04-07 0 0.070 0.069 0.070 0.069 0.071 6,700,000 468,190 0.0699 2.035 2.006 2.035 2.006 2.064 230,461 2.0315 0.00%
2009-04-06 0 0.070 0.070 0.071 0.070 0.071 4,920,000 345,050 0.0701 2.035 2.035 2.064 2.035 2.064 169,234 2.0389 0.00%
2009-04-03 0 0.070 0.069 0.071 0.069 0.073 22,080,000 1,555,210 0.0704 2.035 2.006 2.064 2.006 2.122 759,489 2.0477 0.00%
2009-04-02 0 0.070 0.070 0.071 0.068 0.074 17,140,000 1,215,090 0.0709 2.035 2.035 2.064 1.977 2.151 589,567 2.0610 2.94%
2009-04-01 0 0.068 0.067 0.069 0.067 0.069 6,420,000 438,630 0.0683 1.977 1.948 2.006 1.948 2.006 220,830 1.9863 3.03%
2009-03-31 0 0.066 0.066 0.067 0.065 0.067 4,790,000 317,850 0.0664 1.919 1.919 1.948 1.890 1.948 164,762 1.9291 0.00%
2009-03-30 0 0.066 0.065 0.067 0.065 0.068 6,750,000 446,950 0.0662 1.919 1.890 1.948 1.890 1.977 232,181 1.9250 1.54%
2009-03-27 0 0.065 0.065 0.066 0.064 0.067 9,030,000 591,170 0.0655 1.890 1.890 1.919 1.861 1.948 310,606 1.9033 0.00%
2009-03-26 0 0.065 0.064 0.065 0.065 0.066 6,830,000 446,860 0.0654 1.890 1.861 1.890 1.890 1.919 234,933 1.9021 0.00%
2009-03-25 0 0.065 0.064 0.066 0.064 0.067 28,020,000 1,851,480 0.0661 1.890 1.861 1.919 1.861 1.948 963,809 1.9210 -1.52%
2009-03-24 0 0.066 0.065 0.066 0.065 0.069 26,690,000 1,753,400 0.0657 1.919 1.890 1.919 1.890 2.006 918,060 1.9099 0.00%
2009-03-23 0 0.066 0.065 0.066 0.065 0.070 27,400,000 1,847,670 0.0674 1.919 1.890 1.919 1.890 2.035 942,482 1.9604 1.54%
2009-03-20 0 0.065 0.063 0.065 0.064 0.065 1,680,000 109,000 0.0649 1.890 1.832 1.890 1.861 1.890 57,787 1.8862 0.00%
2009-03-19 0 0.065 0.064 0.065 0.064 0.066 7,310,000 475,940 0.0651 1.890 1.861 1.890 1.861 1.919 251,443 1.8928 0.00%
2009-03-18 0 0.065 0.064 0.065 0.064 0.068 6,180,000 403,200 0.0652 1.890 1.861 1.890 1.861 1.977 212,574 1.8967 4.84%
2009-03-17 0 0.062 0.062 0.064 0.062 0.065 11,400,000 718,080 0.0630 1.802 1.802 1.861 1.802 1.890 392,128 1.8312 -4.62%
2009-03-16 0 0.065 0.062 0.065 0.059 0.066 13,040,000 818,390 0.0628 1.890 1.802 1.890 1.715 1.919 448,539 1.8246 3.17%
2009-03-13 0 0.063 0.064 0.065 0.063 0.064 2,850,000 181,150 0.0636 1.832 1.861 1.890 1.832 1.861 98,032 1.8479 0.00%
2009-03-12 0 0.063 0.063 0.065 0.062 0.063 1,800,000 113,200 0.0629 1.832 1.832 1.890 1.802 1.832 61,915 1.8283 0.00%
2009-03-11 0 0.063 0.063 0.064 0.063 0.065 800,000 51,160 0.0640 1.832 1.832 1.861 1.832 1.890 27,518 1.8592 0.00%
2009-03-10 0 0.063 0.063 0.064 0.063 0.063 1,200,000 75,600 0.0630 1.832 1.832 1.861 1.832 1.832 41,277 1.8315 -1.56%
2009-03-09 0 0.064 0.063 0.064 0.063 0.066 4,130,000 263,330 0.0638 1.861 1.832 1.861 1.832 1.919 142,060 1.8536 1.59%
2009-03-06 0 0.063 0.063 0.064 0.062 0.064 3,450,000 218,360 0.0633 1.832 1.832 1.861 1.802 1.861 118,670 1.8401 -1.56%
2009-03-05 0 0.064 0.062 0.066 0.062 0.064 2,830,000 178,290 0.0630 1.861 1.802 1.919 1.802 1.861 97,344 1.8315 -1.54%
2009-03-04 0 0.065 0.064 0.066 0.063 0.066 2,670,000 172,990 0.0648 1.890 1.861 1.919 1.832 1.919 91,840 1.8836 4.84%
2009-03-03 0 0.062 0.062 0.066 0.061 0.063 760,000 47,700 0.0628 1.802 1.802 1.919 1.773 1.832 26,142 1.8247 -4.62%
2009-03-02 0 0.065 0.063 0.065 0.062 0.065 4,530,000 284,650 0.0628 1.890 1.832 1.890 1.802 1.890 155,819 1.8268 -2.99%
2009-02-27 0 0.067 0.067 0.068 0.066 0.068 6,900,000 462,120 0.0670 1.948 1.948 1.977 1.919 1.977 237,340 1.9471 0.00%
2009-02-26 0 0.067 0.066 0.068 0.066 0.070 13,260,000 885,280 0.0668 1.948 1.919 1.977 1.919 2.035 456,106 1.9410 -2.90%
2009-02-25 0 0.069 0.068 0.069 0.069 0.074 7,110,000 494,490 0.0695 2.006 1.977 2.006 2.006 2.151 244,564 2.0219 -4.17%
2009-02-24 0 0.072 0.071 0.072 0.070 0.075 12,850,000 923,350 0.0719 2.093 2.064 2.093 2.035 2.180 442,004 2.0890 -1.37%
2009-02-23 0 0.073 0.072 0.073 0.072 0.075 7,440,000 542,840 0.0730 2.122 2.093 2.122 2.093 2.180 255,915 2.1212 0.00%
2009-02-20 0 0.073 0.072 0.073 0.070 0.076 28,050,000 2,015,010 0.0718 2.122 2.093 2.122 2.035 2.209 964,841 2.0884 0.00%
2009-02-19 0 0.073 0.072 0.073 0.069 0.075 27,660,000 1,973,240 0.0713 2.122 2.093 2.122 2.006 2.180 951,426 2.0740 5.80%
2009-02-18 0 0.069 0.069 0.070 0.068 0.071 11,220,000 773,770 0.0690 2.006 2.006 2.035 1.977 2.064 385,936 2.0049 -1.43%
2009-02-17 0 0.070 0.069 0.070 0.065 0.074 25,410,000 1,794,910 0.0706 2.035 2.006 2.035 1.890 2.151 874,032 2.0536 4.48%
2009-02-16 0 0.067 0.065 0.067 0.062 0.067 8,340,000 533,520 0.0640 1.948 1.890 1.948 1.802 1.948 286,872 1.8598 0.00%
2009-02-13 0 0.067 0.066 0.067 0.062 0.068 9,470,000 631,780 0.0667 1.948 1.919 1.948 1.802 1.977 325,741 1.9395 6.35%
2009-02-12 0 0.063 0.061 0.062 0.061 0.066 8,340,000 521,280 0.0625 1.832 1.773 1.802 1.773 1.919 286,872 1.8171 -4.55%
2009-02-11 0 0.066 0.066 0.067 0.057 0.072 28,710,000 1,872,070 0.0652 1.919 1.919 1.948 1.657 2.093 987,543 1.8957 10.00%
2009-02-10 0 0.060 0.060 0.061 0.058 0.061 12,130,000 725,340 0.0598 1.744 1.744 1.773 1.686 1.773 417,238 1.7384 5.26%
2009-02-09 0 0.057 0.057 0.060 0.057 0.062 2,370,000 139,180 0.0587 1.657 1.657 1.744 1.657 1.802 81,521 1.7073 -1.72%
2009-02-06 0 0.058 0.058 0.059 0.058 0.060 5,420,000 320,300 0.0591 1.686 1.686 1.715 1.686 1.744 186,433 1.7180 0.00%
2009-02-05 0 0.058 0.058 0.060 0.057 0.060 2,630,000 154,000 0.0586 1.686 1.686 1.744 1.657 1.744 90,465 1.7023 0.00%
2009-02-04 0 0.058 0.058 0.059 0.055 0.059 6,850,000 391,040 0.0571 1.686 1.686 1.715 1.599 1.715 235,621 1.6596 5.45%
2009-02-03 0 0.055 0.055 0.057 0.054 0.058 7,620,000 432,320 0.0567 1.599 1.599 1.657 1.570 1.686 262,106 1.6494 -1.79%
2009-02-02 0 0.056 0.054 0.056 0.053 0.057 8,430,000 462,660 0.0549 1.628 1.570 1.628 1.541 1.657 289,968 1.5956 -3.45%
2009-01-30 0 0.058 0.053 0.058 0.053 0.058 11,120,000 599,260 0.0539 1.686 1.541 1.686 1.541 1.686 382,496 1.5667 3.57%
2009-01-29 0 0.056 0.055 0.056 0.055 0.056 3,260,000 181,110 0.0556 1.628 1.599 1.628 1.599 1.628 112,135 1.6151 1.82%
2009-01-23 0 0.055 0.054 0.056 0.055 0.056 3,230,000 178,820 0.0554 1.599 1.570 1.628 1.599 1.628 111,103 1.6095 -1.79%
2009-01-22 0 0.056 0.055 0.057 0.054 0.057 2,220,000 122,720 0.0553 1.628 1.599 1.657 1.570 1.657 76,362 1.6071 1.82%
2009-01-21 0 0.055 0.054 0.055 0.054 0.056 8,610,000 477,250 0.0554 1.599 1.570 1.599 1.570 1.628 296,160 1.6115 0.00%
2009-01-20 0 0.055 0.054 0.055 0.055 0.060 4,210,000 241,220 0.0573 1.599 1.570 1.599 1.599 1.744 144,812 1.6657 -8.33%
2009-01-19 0 0.060 0.059 0.060 0.060 0.062 10,040,000 609,580 0.0607 1.744 1.715 1.744 1.744 1.802 345,348 1.7651 1.69%
2009-01-16 0 0.059 0.059 0.060 0.059 0.060 980,000 58,320 0.0595 1.715 1.715 1.744 1.715 1.744 33,709 1.7301 0.00%
2009-01-15 0 0.059 0.059 0.060 0.059 0.060 6,560,000 390,990 0.0596 1.715 1.715 1.744 1.715 1.744 225,645 1.7328 -1.67%
2009-01-14 0 0.060 0.060 0.062 0.060 0.063 9,600,000 587,200 0.0612 1.744 1.744 1.802 1.744 1.832 330,213 1.7782 -1.64%
2009-01-13 0 0.061 0.060 0.061 0.060 0.062 3,010,000 185,000 0.0615 1.773 1.744 1.773 1.744 1.802 103,535 1.7868 -1.61%
2009-01-12 0 0.062 0.061 0.062 0.062 0.064 6,850,000 434,560 0.0634 1.802 1.773 1.802 1.802 1.861 235,621 1.8443 -4.62%
2009-01-09 0 0.065 0.065 0.066 0.065 0.067 5,570,000 364,920 0.0655 1.890 1.890 1.919 1.890 1.948 191,592 1.9047 -2.99%
2009-01-08 0 0.067 0.067 0.069 0.065 0.068 5,680,000 380,110 0.0669 1.948 1.948 2.006 1.890 1.977 195,376 1.9455 -2.90%
2009-01-07 0 0.069 0.069 0.070 0.069 0.074 17,840,000 1,269,430 0.0712 2.006 2.006 2.035 2.006 2.151 613,645 2.0687 -9.21%
2009-01-06 0 0.076 0.075 0.076 0.072 0.080 23,440,000 1,800,220 0.0768 2.209 2.180 2.209 2.093 2.326 806,270 2.2328 2.70%
2009-01-05 0 0.074 0.074 0.075 0.067 0.075 29,870,000 2,141,510 0.0717 2.151 2.151 2.180 1.948 2.180 1,027,443 2.0843 15.62%
2009-01-02 0 0.064 0.064 0.066 0.060 0.069 13,210,000 859,310 0.0650 1.861 1.861 1.919 1.744 2.006 454,387 1.8911 6.67%
2008-12-31 0 0.060 0.060 0.063 0.060 0.062 2,370,000 145,090 0.0612 1.744 1.744 1.832 1.744 1.802 81,521 1.7798 0.00%
2008-12-30 0 0.060 0.059 0.060 0.059 0.063 7,380,000 456,870 0.0619 1.744 1.715 1.744 1.715 1.832 253,851 1.7998 -3.23%
2008-12-29 0 0.062 0.060 0.062 0.060 0.062 6,410,000 396,310 0.0618 1.802 1.744 1.802 1.744 1.802 220,486 1.7974 0.00%
2008-12-24 0 0.062 0.060 0.062 0.060 0.062 2,620,000 160,260 0.0612 1.802 1.744 1.802 1.744 1.802 90,121 1.7783 3.33%
2008-12-23 0 0.060 0.060 0.063 0.060 0.060 3,610,000 216,600 0.0600 1.744 1.744 1.832 1.744 1.744 124,174 1.7443 -1.64%
2008-12-22 0 0.061 0.060 0.061 0.060 0.062 8,830,000 532,580 0.0603 1.773 1.744 1.773 1.744 1.802 303,727 1.7535 1.67%
2008-12-19 0 0.060 0.060 0.061 0.059 0.063 10,230,000 623,580 0.0610 1.744 1.744 1.773 1.715 1.832 351,883 1.7721 1.69%
2008-12-18 0 0.059 0.059 0.061 0.058 0.060 1,640,000 96,010 0.0585 1.715 1.715 1.773 1.686 1.744 56,411 1.7020 -1.67%
2008-12-17 0 0.060 0.060 0.062 0.060 0.062 920,000 56,100 0.0610 1.744 1.744 1.802 1.744 1.802 31,645 1.7728 -3.23%
2008-12-16 0 0.062 0.061 0.063 0.062 0.062 750,000 46,500 0.0620 1.802 1.773 1.832 1.802 1.802 25,798 1.8025 1.64%
2008-12-15 0 0.061 0.061 0.063 0.061 0.063 1,840,000 115,100 0.0626 1.773 1.773 1.832 1.773 1.832 63,291 1.8186 0.00%
2008-12-12 0 0.061 0.060 0.061 0.060 0.069 11,750,000 716,430 0.0610 1.773 1.744 1.773 1.744 2.006 404,167 1.7726 -3.17%
2008-12-11 0 0.063 0.063 0.064 0.062 0.067 5,150,000 328,940 0.0639 1.832 1.832 1.861 1.802 1.948 177,145 1.8569 1.61%
2008-12-10 0 0.062 0.061 0.062 0.057 0.070 19,220,000 1,218,020 0.0634 1.802 1.773 1.802 1.657 2.035 661,114 1.8424 10.71%
2008-12-09 0 0.056 0.056 0.057 0.055 0.056 3,000,000 167,580 0.0559 1.628 1.628 1.657 1.599 1.628 103,191 1.6240 5.66%
2008-12-08 0 0.053 0.053 0.054 0.053 0.058 6,000,000 324,580 0.0541 1.541 1.541 1.570 1.541 1.686 206,383 1.5727 0.00%
2008-12-05 0 0.053 0.053 0.054 0.053 0.054 2,720,000 145,610 0.0535 1.541 1.541 1.570 1.541 1.570 93,560 1.5563 0.00%
2008-12-04 0 0.053 0.053 0.054 0.053 0.055 2,070,000 110,610 0.0534 1.541 1.541 1.570 1.541 1.599 71,202 1.5535 1.92%
2008-12-03 0 0.052 0.051 0.053 0.051 0.053 3,210,000 167,770 0.0523 1.512 1.483 1.541 1.483 1.541 110,415 1.5195 0.00%
2008-12-02 0 0.052 0.051 0.052 0.051 0.053 4,130,000 215,360 0.0521 1.512 1.483 1.512 1.483 1.541 142,060 1.5160 -3.70%
2008-12-01 0 0.054 0.053 0.054 0.054 0.054 1,600,000 86,400 0.0540 1.570 1.541 1.570 1.570 1.570 55,035 1.5699 8.00%
2008-11-28 0 0.050 0.050 0.051 0.050 0.053 1,740,000 89,680 0.0515 1.454 1.454 1.483 1.454 1.541 59,851 1.4984 -3.85%
2008-11-27 0 0.052 0.051 0.052 0.050 0.054 4,310,000 219,880 0.0510 1.512 1.483 1.512 1.454 1.570 148,252 1.4832 0.00%
2008-11-26 0 0.052 0.051 0.052 0.050 0.053 2,730,000 141,500 0.0518 1.512 1.483 1.512 1.454 1.541 93,904 1.5069 1.96%
2008-11-25 0 0.051 0.050 0.051 0.051 0.054 4,270,000 224,010 0.0525 1.483 1.454 1.483 1.483 1.570 146,876 1.5252 2.00%
2008-11-24 0 0.050 0.049 0.050 0.050 0.053 3,530,000 179,660 0.0509 1.454 1.425 1.454 1.454 1.541 121,422 1.4796 -3.85%
2008-11-21 0 0.052 0.051 0.052 0.050 0.054 5,480,000 284,890 0.0520 1.512 1.483 1.512 1.454 1.570 188,496 1.5114 -1.89%
2008-11-20 0 0.053 0.053 0.056 0.052 0.056 11,870,000 638,010 0.0537 1.541 1.541 1.628 1.512 1.628 408,294 1.5626 -10.17%
2008-11-19 0 0.059 0.056 0.059 0.055 0.060 2,750,000 157,350 0.0572 1.715 1.628 1.715 1.599 1.744 94,592 1.6635 0.00%
2008-11-18 0 0.059 0.058 0.059 0.059 0.060 2,040,000 121,220 0.0594 1.715 1.686 1.715 1.715 1.744 70,170 1.7275 -3.28%
2008-11-17 0 0.061 0.061 0.064 0.060 0.060 480,000 28,800 0.0600 1.773 1.773 1.861 1.744 1.744 16,511 1.7443 -4.69%
2008-11-14 0 0.064 0.063 0.064 0.062 0.066 5,070,000 323,240 0.0638 1.861 1.832 1.861 1.802 1.919 174,394 1.8535 -1.54%
2008-11-13 0 0.065 0.062 0.067 0.065 0.066 700,000 45,600 0.0651 1.890 1.802 1.948 1.890 1.919 24,078 1.8938 -5.80%
2008-11-12 0 0.069 0.068 0.070 0.067 0.069 1,760,000 120,540 0.0685 2.006 1.977 2.035 1.948 2.006 60,539 1.9911 -1.43%
2008-11-11 0 0.070 0.069 0.070 0.070 0.070 400,000 28,000 0.0700 2.035 2.006 2.035 2.035 2.035 13,759 2.0351 0.00%
2008-11-10 0 0.070 0.069 0.072 0.067 0.072 2,860,000 202,510 0.0708 2.035 2.006 2.093 1.948 2.093 98,376 2.0585 1.45%
2008-11-07 0 0.069 0.069 0.070 0.069 0.069 450,000 31,050 0.0690 2.006 2.006 2.035 2.006 2.006 15,479 2.0060 -1.43%
2008-11-06 0 0.070 0.069 0.070 0.069 0.071 2,660,000 185,960 0.0699 2.035 2.006 2.035 2.006 2.064 91,496 2.0324 0.00%
2008-11-05 0 0.070 0.069 0.071 0.068 0.072 3,110,000 218,730 0.0703 2.035 2.006 2.064 1.977 2.093 106,975 2.0447 7.69%
2008-11-04 0 0.065 0.063 0.066 0.062 0.067 3,340,000 217,690 0.0652 1.890 1.832 1.919 1.802 1.948 114,887 1.8948 4.84%
2008-11-03 0 0.062 0.062 0.067 0.061 0.065 11,290,000 727,470 0.0644 1.802 1.802 1.948 1.773 1.890 388,344 1.8733 1.64%
2008-10-31 0 0.061 0.059 0.062 0.059 0.061 5,440,000 322,760 0.0593 1.773 1.715 1.802 1.715 1.773 187,121 1.7249 5.17%
2008-10-30 0 0.058 0.058 0.059 0.054 0.059 2,750,000 159,770 0.0581 1.686 1.686 1.715 1.570 1.715 94,592 1.6890 5.45%
2008-10-29 0 0.055 0.054 0.055 0.055 0.059 6,960,000 389,160 0.0559 1.599 1.570 1.599 1.599 1.715 239,404 1.6255 0.00%
2008-10-28 0 0.055 0.055 0.058 0.050 0.056 1,010,000 53,760 0.0532 1.599 1.599 1.686 1.454 1.628 34,741 1.5474 0.00%
2008-10-27 0 0.055 0.055 0.058 0.050 0.058 4,600,000 259,280 0.0564 1.599 1.599 1.686 1.454 1.686 158,227 1.6387 -9.84%
2008-10-24 0 0.061 0.059 0.062 0.061 0.065 9,290,000 586,020 0.0631 1.773 1.715 1.802 1.773 1.890 319,550 1.8339 -1.61%
2008-10-23 0 0.062 0.062 0.068 0.057 0.071 9,840,000 671,170 0.0682 1.802 1.802 1.977 1.657 2.064 338,468 1.9830 -15.07%
2008-10-22 0 0.073 0.073 0.075 0.071 0.076 7,260,000 538,730 0.0742 2.122 2.122 2.180 2.064 2.209 249,723 2.1573 -7.59%
2008-10-21 0 0.079 0.079 0.080 0.079 0.080 3,280,000 260,370 0.0794 2.297 2.297 2.326 2.297 2.326 112,823 2.3078 0.00%
2008-10-20 0 0.079 0.078 0.079 0.077 0.083 1,620,000 129,910 0.0802 2.297 2.268 2.297 2.239 2.413 55,723 2.3313 3.95%
2008-10-17 0 0.076 0.076 0.079 0.071 0.078 3,210,000 243,130 0.0757 2.209 2.209 2.297 2.064 2.268 110,415 2.2020 -2.56%
2008-10-16 0 0.078 0.073 0.078 0.078 0.086 13,200,000 1,048,900 0.0795 2.268 2.122 2.268 2.268 2.500 454,043 2.3101 -4.88%
2008-10-15 0 0.086 0.085 0.086 0.084 0.088 2,490,000 214,910 0.0863 2.384 2.356 2.384 2.328 2.439 89,827 2.3925 2.38%
2008-10-14 0 0.084 0.084 0.087 0.082 0.086 11,670,000 981,130 0.0841 2.328 2.328 2.412 2.273 2.384 420,996 2.3305 2.44%
2008-10-13 0 0.082 0.082 0.083 0.082 0.084 11,850,000 975,320 0.0823 2.273 2.273 2.301 2.273 2.328 427,490 2.2815 -1.20%
2008-10-10 0 0.083 0.082 0.083 0.082 0.088 15,780,000 1,338,530 0.0848 2.301 2.273 2.301 2.273 2.439 569,265 2.3513 -6.74%
2008-10-09 0 0.089 0.089 0.095 0.087 0.095 8,530,000 770,380 0.0903 2.467 2.467 2.633 2.412 2.633 307,720 2.5035 -1.11%
2008-10-08 0 0.090 0.089 0.090 0.090 0.101 8,960,000 844,860 0.0943 2.495 2.467 2.495 2.495 2.800 323,233 2.6138 -10.89%
2008-10-06 0 0.101 0.101 0.103 0.100 0.105 4,640,000 474,060 0.1022 2.800 2.800 2.855 2.772 2.911 167,388 2.8321 1.00%
2008-10-03 0 0.100 0.099 0.100 0.096 0.106 2,660,000 263,440 0.0990 2.772 2.744 2.772 2.661 2.938 95,960 2.7453 3.09%
2008-10-02 0 0.097 0.095 0.097 0.092 0.098 1,740,000 166,810 0.0959 2.689 2.633 2.689 2.550 2.717 62,771 2.6575 5.43%
2008-09-30 0 0.092 0.090 0.093 0.085 0.094 9,820,000 876,750 0.0893 2.550 2.495 2.578 2.356 2.606 354,257 2.4749 4.55%
2008-09-29 0 0.088 0.088 0.089 0.088 0.093 3,000,000 268,310 0.0894 2.439 2.439 2.467 2.439 2.578 108,225 2.4792 -8.33%
2008-09-26 0 0.096 0.092 0.096 0.090 0.097 6,180,000 572,710 0.0927 2.661 2.550 2.661 2.495 2.689 222,944 2.5689 6.67%
2008-09-25 0 0.090 0.090 0.092 0.090 0.097 4,890,000 450,190 0.0921 2.495 2.495 2.550 2.495 2.689 176,407 2.5520 1.12%
2008-09-24 0 0.089 0.088 0.091 0.085 0.100 1,560,000 141,620 0.0908 2.467 2.439 2.523 2.356 2.772 56,277 2.5165 5.95%
2008-09-23 0 0.084 0.084 0.087 0.084 0.087 16,980,000 1,439,760 0.0848 2.328 2.328 2.412 2.328 2.412 612,555 2.3504 -2.33%
2008-09-22 0 0.086 0.085 0.086 0.080 0.088 18,910,000 1,545,360 0.0817 2.384 2.356 2.384 2.218 2.439 682,180 2.2653 7.50%
2008-09-19 0 0.080 0.078 0.080 0.080 0.092 14,990,000 1,260,010 0.0841 2.218 2.162 2.218 2.218 2.550 540,765 2.3300 2.56%
2008-09-18 0 0.078 0.076 0.090 0.070 0.090 8,160,000 648,970 0.0795 2.162 2.107 2.495 1.940 2.495 294,373 2.2046 -22.00%
2008-09-17 0 0.100 0.097 0.102 0.100 0.109 4,120,000 436,080 0.1058 2.772 2.689 2.827 2.772 3.021 148,629 2.9340 -9.09%
2008-09-16 0 0.110 0.110 0.120 0.108 0.125 3,510,000 399,510 0.1138 3.049 3.049 3.326 2.994 3.465 126,624 3.1551 -14.06%
2008-09-12 0 0.128 0.121 0.128 0.128 0.128 500,000 64,000 0.1280 3.548 3.354 3.548 3.548 3.548 18,038 3.5482 2.40%
2008-09-11 0 0.125 0.119 0.123 0.118 0.125 1,890,000 228,980 0.1212 3.465 3.299 3.410 3.271 3.465 68,182 3.3584 0.00%
2008-09-10 0 0.125 0.122 0.127 0.122 0.130 1,510,000 190,880 0.1264 3.465 3.382 3.520 3.382 3.604 54,473 3.5041 -0.79%
2008-09-09 0 0.126 0.125 0.130 0.120 0.133 2,210,000 274,650 0.1243 3.493 3.465 3.604 3.326 3.687 79,726 3.4449 -3.08%
2008-09-08 0 0.130 0.127 0.129 0.130 0.131 590,000 77,150 0.1308 3.604 3.520 3.576 3.604 3.631 21,284 3.6247 0.00%
2008-09-05 0 0.130 0.125 0.130 0.125 0.131 2,820,000 355,630 0.1261 3.604 3.465 3.604 3.465 3.631 101,732 3.4958 -4.41%
2008-09-04 0 0.136 0.125 0.136 0.122 0.136 3,210,000 409,160 0.1275 3.770 3.465 3.770 3.382 3.770 115,801 3.5333 0.74%
2008-09-03 0 0.135 0.124 0.135 0.122 0.135 1,030,000 129,440 0.1257 3.742 3.437 3.742 3.382 3.742 37,157 3.4836 -3.57%
2008-09-02 0 0.140 0.130 0.140 0.129 0.140 2,960,000 387,120 0.1308 3.881 3.604 3.881 3.576 3.881 106,782 3.6253 3.70%
2008-09-01 0 0.135 0.133 0.135 0.135 0.140 5,500,000 755,260 0.1373 3.742 3.687 3.742 3.742 3.881 198,413 3.8065 -11.18%
2008-08-29 0 0.152 0.150 0.155 0.150 0.153 2,380,000 360,030 0.1513 4.213 4.158 4.297 4.158 4.241 85,859 4.1933 1.33%
2008-08-28 0 0.150 0.147 0.150 0.145 0.150 2,700,000 401,850 0.1488 4.158 4.075 4.158 4.019 4.158 97,403 4.1257 -1.96%
2008-08-27 0 0.153 0.146 0.156 0.145 0.153 1,610,000 238,230 0.1480 4.241 4.047 4.324 4.019 4.241 58,081 4.1017 2.00%
2008-08-26 0 0.150 0.148 0.154 0.145 0.150 280,000 41,790 0.1493 4.158 4.103 4.269 4.019 4.158 10,101 4.1372 0.67%
2008-08-25 0 0.149 0.146 0.149 0.140 0.149 700,000 103,360 0.1477 4.130 4.047 4.130 3.881 4.130 25,253 4.0931 -0.67%
2008-08-21 0 0.150 0.148 0.155 0.148 0.155 1,990,000 299,120 0.1503 4.158 4.103 4.297 4.103 4.297 71,789 4.1666 -5.06%
2008-08-20 0 0.158 0.153 0.158 0.154 0.158 190,000 29,300 0.1542 4.380 4.241 4.380 4.269 4.380 6,854 4.2747 1.94%
2008-08-19 0 0.155 0.155 0.159 0.150 0.156 410,000 62,800 0.1532 4.297 4.297 4.407 4.158 4.324 14,791 4.2459 0.00%
2008-08-18 0 0.155 0.152 0.156 0.151 0.157 4,910,000 760,850 0.1550 4.297 4.213 4.324 4.186 4.352 177,129 4.2955 0.00%
2008-08-15 0 0.155 0.155 0.160 0.154 0.156 710,000 110,350 0.1554 4.297 4.297 4.435 4.269 4.324 25,613 4.3083 -0.64%
2008-08-14 0 0.156 0.156 0.157 0.151 0.153 1,140,000 172,820 0.1516 4.324 4.324 4.352 4.186 4.241 41,126 4.2023 0.00%
2008-08-13 0 0.156 0.156 0.158 0.156 0.160 970,000 152,840 0.1576 4.324 4.324 4.380 4.324 4.435 34,993 4.3678 -2.50%
2008-08-12 0 0.160 0.160 0.172 0.160 0.162 500,000 80,260 0.1605 4.435 4.435 4.768 4.435 4.491 18,038 4.4496 -10.11%
2008-08-11 0 0.178 0.163 0.178 0.166 0.178 477,000 80,470 0.1687 4.934 4.518 4.934 4.602 4.934 17,208 4.6764 9.88%
2008-08-08 0 0.162 0.161 0.164 0.159 0.165 1,463,000 235,860 0.1612 4.491 4.463 4.546 4.407 4.574 52,778 4.4689 -4.71%
2008-08-07 0 0.170 0.170 0.172 0.162 0.168 1,300,000 215,050 0.1654 4.712 4.712 4.768 4.491 4.657 46,898 4.5855 1.19%
2008-08-05 0 0.168 0.168 0.173 0.166 0.170 830,000 139,060 0.1675 4.657 4.657 4.796 4.602 4.712 29,942 4.6443 -4.55%
2008-08-04 0 0.176 0.165 0.176 0.175 0.176 600,000 105,550 0.1759 4.879 4.574 4.879 4.851 4.879 21,645 4.8764 -1.12%
2008-08-01 0 0.178 0.178 0.179 0.170 0.178 100,000 17,210 0.1721 4.934 4.934 4.962 4.712 4.934 3,608 4.7706 1.71%
2008-07-31 0 0.175 0.172 0.184 0.174 0.180 1,520,000 268,940 0.1769 4.851 4.768 5.100 4.823 4.990 54,834 4.9046 -0.57%
2008-07-30 0 0.176 0.176 0.180 0.176 0.183 2,070,000 369,120 0.1783 4.879 4.879 4.990 4.879 5.073 74,675 4.9430 -1.68%
2008-07-29 0 0.179 0.179 0.181 0.179 0.184 1,750,000 315,630 0.1804 4.962 4.962 5.017 4.962 5.100 63,131 4.9996 -3.76%
2008-07-28 0 0.186 0.184 0.185 0.184 0.190 350,000 65,700 0.1877 5.156 5.100 5.128 5.100 5.267 12,626 5.2034 -1.06%
2008-07-25 0 0.188 0.187 0.190 0.182 0.195 1,790,000 337,730 0.1887 5.211 5.184 5.267 5.045 5.405 64,574 5.2301 -4.57%
2008-07-24 0 0.197 0.196 0.198 0.195 0.199 1,060,000 209,200 0.1974 5.461 5.433 5.489 5.405 5.516 38,240 5.4708 -1.01%
2008-07-23 0 0.199 0.199 0.200 0.198 0.200 750,000 149,870 0.1998 5.516 5.516 5.544 5.489 5.544 27,056 5.5392 0.00%
2008-07-22 0 0.199 0.198 0.199 0.198 0.200 2,100,000 416,750 0.1985 5.516 5.489 5.516 5.489 5.544 75,758 5.5011 -0.50%
2008-07-21 0 0.200 0.201 0.210 0.199 0.201 910,000 181,510 0.1995 5.544 5.572 5.821 5.516 5.572 32,828 5.5291 0.50%
2008-07-18 0 0.199 0.199 0.203 0.198 0.200 760,000 151,700 0.1996 5.516 5.516 5.627 5.489 5.544 27,417 5.5331 -4.78%
2008-07-17 0 0.209 0.199 0.209 0.199 0.209 1,410,000 283,050 0.2007 5.793 5.516 5.793 5.516 5.793 50,866 5.5646 4.50%
2008-07-16 0 0.200 0.200 0.210 0.196 0.200 4,350,000 862,560 0.1983 5.544 5.544 5.821 5.433 5.544 156,927 5.4966 1.52%
2008-07-15 0 0.197 0.197 0.199 0.195 0.199 2,100,000 414,240 0.1973 5.461 5.461 5.516 5.405 5.516 75,758 5.4680 0.00%
2008-07-14 0 0.197 0.196 0.200 0.195 0.200 1,170,000 230,840 0.1973 5.461 5.433 5.544 5.405 5.544 42,208 5.4691 1.03%
2008-07-11 0 0.195 0.195 0.200 0.195 0.200 470,000 92,460 0.1967 5.405 5.405 5.544 5.405 5.544 16,955 5.4532 -2.50%
2008-07-10 0 0.200 0.191 0.200 0.190 0.200 840,000 164,780 0.1962 5.544 5.295 5.544 5.267 5.544 30,303 5.4377 -0.99%
2008-07-09 0 0.202 0.199 0.202 0.200 0.203 320,000 64,520 0.2016 5.599 5.516 5.599 5.544 5.627 11,544 5.5890 -0.49%
2008-07-08 0 0.203 0.195 0.203 0.196 0.204 770,000 152,940 0.1986 5.627 5.405 5.627 5.433 5.655 27,778 5.5058 -0.98%
2008-07-07 0 0.205 0.202 0.206 0.195 0.205 1,110,000 222,050 0.2000 5.683 5.599 5.710 5.405 5.683 40,043 5.5452 1.99%
2008-07-04 0 0.201 0.200 0.203 0.201 0.206 1,650,000 335,710 0.2035 5.572 5.544 5.627 5.572 5.710 59,524 5.6399 -3.83%
2008-07-03 0 0.209 0.204 0.210 0.201 0.209 1,080,000 220,400 0.2041 5.793 5.655 5.821 5.572 5.793 38,961 5.6569 1.95%
2008-07-02 0 0.205 0.205 0.210 0.201 0.211 680,000 139,550 0.2052 5.683 5.683 5.821 5.572 5.849 24,531 5.6887 -3.30%
2008-06-30 0 0.212 0.212 0.220 0.211 0.220 240,000 51,150 0.2131 5.877 5.877 6.098 5.849 6.098 8,658 5.9078 0.95%
2008-06-27 0 0.210 0.210 0.220 0.204 0.211 750,000 157,450 0.2099 5.821 5.821 6.098 5.655 5.849 27,056 5.8193 -4.55%
2008-06-26 0 0.220 0.212 0.224 0.212 0.222 230,000 49,920 0.2170 6.098 5.877 6.209 5.877 6.154 8,297 6.0164 0.00%
2008-06-25 0 0.220 0.212 0.227 0.208 0.220 100,000 21,760 0.2176 6.098 5.877 6.292 5.766 6.098 3,608 6.0319 3.77%
2008-06-24 0 0.212 0.212 0.220 0.211 0.222 320,000 68,720 0.2148 5.877 5.877 6.098 5.849 6.154 11,544 5.9529 -6.61%
2008-06-23 0 0.227 0.215 0.227 0.205 0.227 860,000 186,360 0.2167 6.292 5.960 6.292 5.683 6.292 31,025 6.0069 2.25%
2008-06-20 0 0.222 0.222 0.226 0.216 0.220 160,000 34,960 0.2185 6.154 6.154 6.265 5.988 6.098 5,772 6.0568 0.00%
2008-06-19 0 0.222 0.222 0.224 0.214 0.225 540,000 117,540 0.2177 6.154 6.154 6.209 5.932 6.237 19,481 6.0337 0.00%
2008-06-18 0 0.222 0.222 0.225 0.220 0.225 380,000 84,270 0.2218 6.154 6.154 6.237 6.098 6.237 13,709 6.1473 2.78%
2008-06-17 0 0.216 0.215 0.228 0.215 0.228 280,000 61,770 0.2206 5.988 5.960 6.320 5.960 6.320 10,101 6.1152 -2.70%
2008-06-16 0 0.222 0.221 0.222 0.209 0.224 3,100,000 669,780 0.2161 6.154 6.126 6.154 5.793 6.209 111,833 5.9891 0.00%
2008-06-13 0 0.222 0.222 0.228 0.222 0.235 2,080,000 480,070 0.2308 6.154 6.154 6.320 6.154 6.514 75,036 6.3978 -5.93%
2008-06-12 0 0.236 0.236 0.240 0.235 0.236 2,270,000 534,550 0.2355 6.542 6.542 6.653 6.514 6.542 81,890 6.5276 -0.42%
2008-06-11 0 0.237 0.237 0.243 0.237 0.240 950,000 227,070 0.2390 6.570 6.570 6.736 6.570 6.653 34,271 6.6257 -0.42%
2008-06-10 0 0.238 0.240 0.245 0.238 0.240 850,000 202,450 0.2382 6.597 6.653 6.791 6.597 6.653 30,664 6.6022 -2.86%
2008-06-06 0 0.245 0.245 0.249 0.245 0.246 770,000 189,150 0.2456 6.791 6.791 6.902 6.791 6.819 27,778 6.8094 0.00%
2008-06-05 0 0.245 0.245 0.250 0.240 0.245 410,000 98,850 0.2411 6.791 6.791 6.930 6.653 6.791 14,791 6.6832 0.82%
2008-06-04 0 0.243 0.242 0.248 0.240 0.250 970,000 241,040 0.2485 6.736 6.708 6.875 6.653 6.930 34,993 6.8883 -2.80%
2008-06-03 0 0.250 0.250 0.255 0.250 0.255 3,550,000 894,000 0.2518 6.930 6.930 7.069 6.930 7.069 128,067 6.9807 0.00%
2008-06-02 0 0.250 0.250 0.255 0.248 0.255 1,730,000 432,470 0.2500 6.930 6.930 7.069 6.875 7.069 62,410 6.9295 -1.96%
2008-05-30 0 0.255 0.245 0.255 0.240 0.255 3,040,000 753,880 0.2480 7.069 6.791 7.069 6.653 7.069 109,668 6.8742 6.25%
2008-05-29 0 0.240 0.236 0.240 0.235 0.244 400,000 95,100 0.2378 6.653 6.542 6.653 6.514 6.764 14,430 6.5904 2.13%
2008-05-28 0 0.235 0.235 0.245 0.231 0.236 1,590,000 372,570 0.2343 6.514 6.514 6.791 6.403 6.542 57,359 6.4954 -1.67%
2008-05-27 0 0.239 0.239 0.245 0.236 0.241 880,000 210,700 0.2394 6.625 6.625 6.791 6.542 6.681 31,746 6.6370 -0.83%
2008-05-26 0 0.241 0.239 0.246 0.238 0.241 1,140,000 273,550 0.2400 6.681 6.625 6.819 6.597 6.681 41,126 6.6516 -3.60%
2008-05-23 0 0.250 0.248 0.250 0.245 0.255 2,460,000 610,810 0.2483 6.930 6.875 6.930 6.791 7.069 88,745 6.8828 -0.79%
2008-05-22 0 0.260 0.255 0.260 0.250 0.270 5,290,000 1,375,350 0.2600 6.985 6.851 6.985 6.717 7.254 196,895 6.9852 4.84%
2008-05-21 0 0.248 0.248 0.255 0.247 0.250 550,000 137,100 0.2493 6.663 6.663 6.851 6.636 6.717 20,471 6.6972 0.00%
2008-05-20 0 0.248 0.246 0.250 0.245 0.250 860,000 212,430 0.2470 6.663 6.609 6.717 6.582 6.717 32,009 6.6365 -0.40%
2008-05-19 0 0.249 0.249 0.255 0.247 0.255 2,150,000 536,370 0.2495 6.690 6.690 6.851 6.636 6.851 80,024 6.7026 -0.40%
2008-05-16 0 0.250 0.250 0.255 0.247 0.260 3,420,000 862,690 0.2522 6.717 6.717 6.851 6.636 6.985 127,293 6.7772 0.81%
2008-05-15 0 0.248 0.247 0.248 0.246 0.248 1,170,000 288,850 0.2469 6.663 6.636 6.663 6.609 6.663 43,548 6.6329 0.00%
2008-05-14 0 0.248 0.248 0.250 0.245 0.250 1,500,000 371,810 0.2479 6.663 6.663 6.717 6.582 6.717 55,830 6.6596 -0.80%
2008-05-13 0 0.250 0.250 0.255 0.250 0.255 2,200,000 552,950 0.2513 6.717 6.717 6.851 6.717 6.851 81,885 6.7528 -1.96%
2008-05-09 0 0.255 0.250 0.255 0.250 0.260 4,250,000 1,076,250 0.2532 6.851 6.717 6.851 6.717 6.985 158,186 6.8037 0.00%
2008-05-08 0 0.255 0.250 0.255 0.245 0.255 4,720,000 1,189,390 0.2520 6.851 6.717 6.851 6.582 6.851 175,680 6.7702 2.82%
2008-05-07 0 0.248 0.248 0.249 0.246 0.270 27,130,000 6,906,230 0.2546 6.663 6.663 6.690 6.609 7.254 1,009,787 6.8393 0.00%
2008-05-06 0 0.248 0.247 0.248 0.242 0.255 7,780,000 1,928,480 0.2479 6.663 6.636 6.663 6.502 6.851 289,574 6.6597 1.22%
2008-05-05 0 0.245 0.245 0.246 0.242 0.250 3,330,000 818,250 0.2457 6.582 6.582 6.609 6.502 6.717 123,944 6.6018 0.00%
2008-05-02 0 0.245 0.243 0.245 0.241 0.249 5,390,000 1,317,600 0.2445 6.582 6.529 6.582 6.475 6.690 200,618 6.5677 -1.61%
2008-04-30 0 0.249 0.248 0.249 0.234 0.250 8,280,000 1,999,640 0.2415 6.690 6.663 6.690 6.287 6.717 308,184 6.4885 6.41%
2008-04-29 0 0.234 0.233 0.235 0.234 0.237 2,490,000 586,550 0.2356 6.287 6.260 6.314 6.287 6.367 92,679 6.3289 0.86%
2008-04-28 0 0.232 0.231 0.232 0.231 0.236 2,460,000 575,920 0.2341 6.233 6.206 6.233 6.206 6.341 91,562 6.2899 0.87%
2008-04-25 0 0.230 0.230 0.232 0.230 0.235 4,350,000 1,008,700 0.2319 6.179 6.179 6.233 6.179 6.314 161,908 6.2301 -2.13%
2008-04-24 0 0.235 0.234 0.238 0.232 0.237 2,550,000 597,630 0.2344 6.314 6.287 6.394 6.233 6.367 94,912 6.2967 1.29%
2008-04-23 0 0.232 0.232 0.233 0.230 0.238 4,850,000 1,134,250 0.2339 6.233 6.233 6.260 6.179 6.394 180,519 6.2833 -1.28%
2008-04-22 0 0.235 0.235 0.240 0.228 0.236 3,730,000 869,610 0.2331 6.314 6.314 6.448 6.126 6.341 138,832 6.2638 3.07%
2008-04-21 0 0.228 0.224 0.230 0.224 0.230 2,470,000 558,210 0.2260 6.126 6.018 6.179 6.018 6.179 91,934 6.0718 0.88%
2008-04-18 0 0.226 0.222 0.226 0.222 0.230 2,250,000 510,160 0.2267 6.072 5.964 6.072 5.964 6.179 83,746 6.0918 -0.44%
2008-04-17 0 0.227 0.226 0.227 0.224 0.234 4,270,000 969,370 0.2270 6.099 6.072 6.099 6.018 6.287 158,931 6.0993 0.89%
2008-04-16 0 0.225 0.225 0.230 0.222 0.230 5,380,000 1,210,670 0.2250 6.045 6.045 6.179 5.964 6.179 200,245 6.0459 -1.32%
2008-04-15 0 0.228 0.226 0.236 0.228 0.240 2,650,000 614,060 0.2317 6.126 6.072 6.341 6.126 6.448 98,634 6.2257 -5.00%
2008-04-14 0 0.240 0.238 0.240 0.238 0.250 3,140,000 757,500 0.2412 6.448 6.394 6.448 6.394 6.717 116,872 6.4815 -4.00%
2008-04-11 0 0.250 0.245 0.250 0.245 0.250 840,000 209,550 0.2495 6.717 6.582 6.717 6.582 6.717 31,265 6.7024 0.00%
2008-04-10 0 0.250 0.248 0.250 0.247 0.250 4,160,000 1,038,430 0.2496 6.717 6.663 6.717 6.636 6.717 154,837 6.7066 0.40%
2008-04-09 0 0.249 0.242 0.249 0.242 0.255 4,720,000 1,174,960 0.2489 6.690 6.502 6.690 6.502 6.851 175,680 6.6881 -2.35%
2008-04-08 0 0.255 0.255 0.260 0.246 0.260 14,090,000 3,561,510 0.2528 6.851 6.851 6.985 6.609 6.985 524,434 6.7911 0.00%
2008-04-07 0 0.255 0.250 0.255 0.249 0.260 11,670,000 2,953,600 0.2531 6.851 6.717 6.851 6.690 6.985 434,361 6.7999 -1.92%
2008-04-03 0 0.260 0.255 0.260 0.245 0.270 9,060,000 2,328,950 0.2571 6.985 6.851 6.985 6.582 7.254 337,216 6.9064 1.96%
2008-04-02 0 0.255 0.250 0.255 0.250 0.265 10,560,000 2,655,950 0.2515 6.851 6.717 6.851 6.717 7.120 393,047 6.7573 -5.56%
2008-04-01 0 0.270 0.270 0.275 0.255 0.280 2,220,000 588,100 0.2649 7.254 7.254 7.388 6.851 7.523 82,629 7.1173 -1.82%
2008-03-31 0 0.275 0.260 0.275 0.237 0.280 7,540,000 1,914,610 0.2539 7.388 6.985 7.388 6.367 7.523 280,641 6.8223 7.84%
2008-03-28 0 0.255 0.249 0.255 0.235 0.255 2,470,000 594,340 0.2406 6.851 6.690 6.851 6.314 6.851 91,934 6.4648 2.00%
2008-03-27 0 0.250 0.242 0.250 0.230 0.250 2,190,000 527,000 0.2406 6.717 6.502 6.717 6.179 6.717 81,512 6.4653 -1.96%
2008-03-26 0 0.255 0.242 0.255 0.237 0.255 1,380,000 336,610 0.2439 6.851 6.502 6.851 6.367 6.851 51,364 6.5534 2.00%
2008-03-25 0 0.250 0.240 0.250 0.223 0.260 2,970,000 713,250 0.2402 6.717 6.448 6.717 5.991 6.985 110,544 6.4522 7.30%
2008-03-20 0 0.233 0.233 0.250 0.227 0.255 1,470,000 341,200 0.2321 6.260 6.260 6.717 6.099 6.851 54,714 6.2361 -6.43%
2008-03-19 0 0.249 0.236 0.270 0.236 0.260 2,550,000 625,310 0.2452 6.690 6.341 7.254 6.341 6.985 94,912 6.5883 4.62%
2008-03-18 0 0.238 0.238 0.245 0.211 0.260 2,300,000 532,420 0.2315 6.394 6.394 6.582 5.669 6.985 85,607 6.2194 -8.46%
2008-03-17 0 0.260 0.248 0.260 0.241 0.260 2,850,000 705,330 0.2475 6.985 6.663 6.985 6.475 6.985 106,078 6.6492 -5.45%
2008-03-14 0 0.275 0.275 0.280 0.270 0.280 3,000,000 821,450 0.2738 7.388 7.388 7.523 7.254 7.523 111,661 7.3566 0.00%
2008-03-13 0 0.275 0.275 0.285 0.275 0.280 6,000,000 1,673,350 0.2789 7.388 7.388 7.657 7.388 7.523 223,322 7.4930 -5.17%
2008-03-12 0 0.290 0.290 0.295 0.290 0.300 1,100,000 324,300 0.2948 7.791 7.791 7.926 7.791 8.060 40,942 7.9209 0.00%
2008-03-11 0 0.290 0.285 0.295 0.285 0.310 3,190,000 932,800 0.2924 7.791 7.657 7.926 7.657 8.329 118,733 7.8563 -4.92%
2008-03-10 0 0.305 0.290 0.305 0.280 0.305 660,000 193,750 0.2936 8.194 7.791 8.194 7.523 8.194 24,565 7.8871 -1.61%
2008-03-07 0 0.310 0.310 0.315 0.310 0.315 1,110,000 344,750 0.3106 8.329 8.329 8.463 8.329 8.463 41,315 8.3445 -3.12%
2008-03-06 0 0.320 0.315 0.320 0.315 0.325 8,040,000 2,575,940 0.3204 8.597 8.463 8.597 8.463 8.732 299,251 8.6079 0.00%
2008-03-05 0 0.320 0.320 0.325 0.320 0.325 7,330,000 2,350,750 0.3207 8.597 8.597 8.732 8.597 8.732 272,825 8.6163 0.00%
2008-03-04 0 0.320 0.320 0.325 0.315 0.330 7,290,000 2,357,950 0.3234 8.597 8.597 8.732 8.463 8.866 271,336 8.6901 1.59%
2008-03-03 0 0.315 0.320 0.325 0.310 0.320 1,410,000 447,050 0.3171 8.463 8.597 8.732 8.329 8.597 52,481 8.5184 0.00%
2008-02-29 0 0.315 0.315 0.320 0.315 0.330 2,390,000 756,950 0.3167 8.463 8.463 8.597 8.463 8.866 88,957 8.5092 -4.55%
2008-02-28 0 0.330 0.325 0.330 0.320 0.330 630,000 204,600 0.3248 8.866 8.732 8.866 8.597 8.866 23,449 8.7254 1.54%
2008-02-27 0 0.325 0.320 0.325 0.320 0.335 3,520,000 1,154,150 0.3279 8.732 8.597 8.732 8.597 9.000 131,016 8.8093 1.56%
2008-02-26 0 0.320 0.320 0.325 0.320 0.335 5,400,000 1,744,150 0.3230 8.597 8.597 8.732 8.597 9.000 200,990 8.6778 -3.03%
2008-02-25 0 0.330 0.325 0.330 0.315 0.330 1,910,000 621,400 0.3253 8.866 8.732 8.866 8.463 8.866 71,091 8.7409 3.13%
2008-02-22 0 0.320 0.315 0.320 0.310 0.325 900,000 286,950 0.3188 8.597 8.463 8.597 8.329 8.732 33,498 8.5661 -1.54%
2008-02-21 0 0.325 0.325 0.330 0.320 0.330 680,000 220,800 0.3247 8.732 8.732 8.866 8.597 8.866 25,310 8.7239 0.00%
2008-02-20 0 0.325 0.325 0.330 0.320 0.335 2,530,000 834,200 0.3297 8.732 8.732 8.866 8.597 9.000 94,167 8.8587 -1.52%
2008-02-19 0 0.330 0.330 0.335 0.320 0.335 6,360,000 2,085,350 0.3279 8.866 8.866 9.000 8.597 9.000 236,721 8.8093 1.54%
2008-02-18 0 0.325 0.325 0.330 0.315 0.325 3,210,000 1,031,650 0.3214 8.732 8.732 8.866 8.463 8.732 119,477 8.6347 3.17%
2008-02-15 0 0.315 0.310 0.315 0.305 0.320 1,240,000 389,250 0.3139 8.463 8.329 8.463 8.194 8.597 46,153 8.4339 -1.56%
2008-02-14 0 0.320 0.315 0.320 0.315 0.320 270,000 86,150 0.3191 8.597 8.463 8.597 8.463 8.597 10,049 8.5726 1.59%
2008-02-13 0 0.315 0.305 0.315 0.310 0.315 140,000 43,600 0.3114 8.463 8.194 8.463 8.329 8.463 5,211 8.3672 1.61%
2008-02-12 0 0.310 0.305 0.310 0.305 0.310 2,250,000 696,750 0.3097 8.329 8.194 8.329 8.194 8.329 83,746 8.3198 0.00%
2008-02-11 0 0.310 0.305 0.315 0.310 0.310 400,000 124,000 0.3100 8.329 8.194 8.463 8.329 8.329 14,888 8.3288 -3.12%
2008-02-06 0 0.320 0.315 0.320 0.310 0.320 870,000 274,500 0.3155 8.597 8.463 8.597 8.329 8.597 32,382 8.4770 1.59%
2008-02-05 0 0.315 0.310 0.325 0.310 0.330 2,120,000 673,850 0.3179 8.463 8.329 8.732 8.329 8.866 78,907 8.5398 0.00%
2008-02-04 0 0.315 0.315 0.320 0.315 0.315 70,000 22,050 0.3150 8.463 8.463 8.597 8.463 8.463 2,605 8.4631 0.00%
2008-02-01 0 0.315 0.310 0.315 0.305 0.320 2,770,000 875,600 0.3161 8.463 8.329 8.463 8.194 8.597 103,100 8.4927 3.28%
2008-01-31 0 0.305 0.300 0.305 0.290 0.325 3,940,000 1,187,850 0.3015 8.194 8.060 8.194 7.791 8.732 146,648 8.1000 -6.15%
2008-01-30 0 0.325 0.315 0.325 0.315 0.330 2,740,000 886,650 0.3236 8.732 8.463 8.732 8.463 8.866 101,984 8.6940 1.56%
2008-01-29 0 0.320 0.320 0.330 0.320 0.330 1,750,000 570,900 0.3262 8.597 8.597 8.866 8.597 8.866 65,136 8.7648 -1.54%
2008-01-28 0 0.325 0.320 0.330 0.320 0.340 2,570,000 837,850 0.3260 8.732 8.597 8.866 8.597 9.135 95,656 8.7590 -2.99%
2008-01-25 0 0.335 0.330 0.335 0.315 0.340 3,560,000 1,175,950 0.3303 9.000 8.866 9.000 8.463 9.135 132,504 8.8748 4.69%
2008-01-24 0 0.320 0.320 0.330 0.295 0.330 4,350,000 1,390,950 0.3198 8.597 8.597 8.866 7.926 8.866 161,908 8.5910 6.67%
2008-01-23 0 0.300 0.300 0.305 0.295 0.320 2,870,000 882,350 0.3074 8.060 8.060 8.194 7.926 8.597 106,822 8.2600 -1.64%
2008-01-22 0 0.305 0.295 0.305 0.290 0.305 8,050,000 2,383,000 0.2960 8.194 7.926 8.194 7.791 8.194 299,624 7.9533 -6.15%
2008-01-21 0 0.325 0.320 0.325 0.315 0.335 5,320,000 1,711,900 0.3218 8.732 8.597 8.732 8.463 9.000 198,012 8.6454 -2.99%
2008-01-18 0 0.335 0.335 0.340 0.330 0.335 5,250,000 1,749,950 0.3333 9.000 9.000 9.135 8.866 9.000 195,407 8.9554 0.00%
2008-01-17 0 0.335 0.330 0.335 0.320 0.345 5,400,000 1,774,650 0.3286 9.000 8.866 9.000 8.597 9.269 200,990 8.8296 3.08%
2008-01-16 0 0.325 0.320 0.325 0.320 0.350 5,760,000 1,878,700 0.3262 8.732 8.597 8.732 8.597 9.403 214,389 8.7630 -5.80%
2008-01-15 0 0.345 0.340 0.350 0.330 0.365 15,720,000 5,488,900 0.3492 9.269 9.135 9.403 8.866 9.806 585,103 9.3811 -4.17%
2008-01-14 0 0.360 0.360 0.365 0.355 0.370 5,960,000 2,178,250 0.3655 9.672 9.672 9.806 9.538 9.941 221,833 9.8193 -5.26%
2008-01-11 0 0.380 0.380 0.385 0.370 0.380 2,300,000 861,800 0.3747 10.21 10.21 10.34 9.941 10.21 85,607 10.067 1.33%
2008-01-10 0 0.375 0.375 0.380 0.370 0.390 3,660,000 1,369,200 0.3741 10.08 10.08 10.21 9.941 10.48 136,226 10.051 0.00%
2008-01-09 0 0.375 0.370 0.375 0.360 0.375 5,030,000 1,839,050 0.3656 10.08 9.941 10.08 9.672 10.08 187,218 9.8230 0.00%
2008-01-08 0 0.375 0.370 0.375 0.360 0.375 3,460,000 1,287,600 0.3721 10.08 9.941 10.08 9.672 10.08 128,782 9.9983 2.74%
2008-01-07 0 0.365 0.360 0.365 0.360 0.370 2,090,000 765,550 0.3663 9.806 9.672 9.806 9.672 9.941 77,790 9.8412 -1.35%
2008-01-04 0 0.370 0.370 0.375 0.370 0.375 3,930,000 1,460,500 0.3716 9.941 9.941 10.08 9.941 10.08 146,276 9.9846 0.00%
2008-01-03 0 0.370 0.370 0.375 0.360 0.375 3,780,000 1,404,100 0.3715 9.941 9.941 10.08 9.672 10.08 140,693 9.9799 0.00%
2008-01-02 0 0.370 0.370 0.375 0.370 0.390 3,330,000 1,239,100 0.3721 9.941 9.941 10.08 9.941 10.48 123,944 9.9973 -3.90%
2007-12-31 0 0.385 0.385 0.390 0.385 0.390 2,930,000 1,140,450 0.3892 10.34 10.34 10.48 10.34 10.48 109,056 10.458 -2.53%
2007-12-28 0 0.395 0.395 0.400 0.390 0.400 12,220,000 4,844,600 0.3964 10.61 10.61 10.75 10.48 10.75 454,832 10.651 -2.47%
2007-12-27 0 0.405 0.395 0.405 0.370 0.410 15,330,000 5,971,800 0.3895 10.88 10.61 10.88 9.941 11.02 570,587 10.466 9.46%
2007-12-24 0 0.370 0.365 0.370 0.345 0.375 6,100,000 2,192,150 0.3594 9.941 9.806 9.941 9.269 10.08 227,044 9.6552 7.25%
2007-12-21 0 0.345 0.340 0.355 0.325 0.360 6,450,000 2,201,950 0.3414 9.269 9.135 9.538 8.732 9.672 240,071 9.1721 6.15%
2007-12-20 0 0.325 0.320 0.330 0.320 0.325 1,010,000 324,950 0.3217 8.732 8.597 8.866 8.597 8.732 37,593 8.6440 -2.99%
2007-12-19 0 0.335 0.330 0.335 0.320 0.335 4,380,000 1,430,350 0.3266 9.000 8.866 9.000 8.597 9.000 163,025 8.7738 1.52%
2007-12-18 0 0.330 0.330 0.340 0.290 0.335 6,110,000 1,904,000 0.3116 8.866 8.866 9.135 7.791 9.000 227,416 8.3723 3.13%
2007-12-17 0 0.320 0.320 0.325 0.315 0.325 6,910,000 2,212,550 0.3202 8.597 8.597 8.732 8.463 8.732 257,192 8.6027 -1.54%
2007-12-14 0 0.325 0.320 0.330 0.315 0.325 4,040,000 1,298,850 0.3215 8.732 8.597 8.866 8.463 8.732 150,370 8.6377 1.56%
2007-12-13 0 0.320 0.320 0.325 0.315 0.325 5,440,000 1,741,850 0.3202 8.597 8.597 8.732 8.463 8.732 202,479 8.6026 1.59%
2007-12-12 0 0.315 0.315 0.320 0.315 0.330 5,530,000 1,787,400 0.3232 8.463 8.463 8.597 8.463 8.866 205,828 8.6839 -5.97%
2007-12-11 0 0.335 0.330 0.340 0.325 0.340 3,120,000 1,043,350 0.3344 9.000 8.866 9.135 8.732 9.135 116,127 8.9845 3.08%
2007-12-10 0 0.325 0.320 0.325 0.320 0.330 980,000 319,450 0.3260 8.732 8.597 8.732 8.597 8.866 36,476 8.7578 -1.52%
2007-12-07 0 0.330 0.325 0.335 0.325 0.335 2,838,000 936,280 0.3299 8.866 8.732 9.000 8.732 9.000 105,631 8.8637 0.00%
2007-12-06 0 0.330 0.330 0.335 0.330 0.345 3,780,000 1,251,500 0.3311 8.866 8.866 9.000 8.866 9.269 140,693 8.8953 -1.49%
2007-12-05 0 0.335 0.330 0.340 0.330 0.345 2,370,000 791,650 0.3340 9.000 8.866 9.135 8.866 9.269 88,212 8.9744 -1.47%
2007-12-04 0 0.340 0.335 0.340 0.330 0.340 1,290,000 434,800 0.3371 9.135 9.000 9.135 8.866 9.135 48,014 9.0557 3.03%
2007-12-03 0 0.330 0.330 0.335 0.330 0.345 5,100,000 1,712,850 0.3359 8.866 8.866 9.000 8.866 9.269 189,824 9.0234 0.00%
2007-11-30 0 0.330 0.325 0.330 0.330 0.335 3,000,000 993,700 0.3312 8.866 8.732 8.866 8.866 9.000 111,661 8.8993 1.54%
2007-11-29 0 0.325 0.320 0.325 0.315 0.330 4,170,000 1,364,650 0.3273 8.732 8.597 8.732 8.463 8.866 155,209 8.7924 3.17%
2007-11-28 0 0.315 0.315 0.320 0.315 0.330 3,360,000 1,085,000 0.3229 8.463 8.463 8.597 8.463 8.866 125,060 8.6758 -3.08%
2007-11-27 0 0.325 0.325 0.330 0.325 0.335 3,680,000 1,210,850 0.3290 8.732 8.732 8.866 8.732 9.000 136,971 8.8402 -5.80%
2007-11-26 0 0.345 0.345 0.350 0.345 0.360 3,120,000 1,093,350 0.3504 9.269 9.269 9.403 9.269 9.672 116,127 9.4151 -4.17%
2007-11-23 0 0.360 0.360 0.365 0.340 0.370 8,629,000 3,036,230 0.3519 9.672 9.672 9.806 9.135 9.941 321,174 9.4535 0.00%
2007-11-22 0 0.360 0.350 0.360 0.360 0.370 5,691,000 2,085,445 0.3664 9.672 9.403 9.672 9.672 9.941 211,821 9.8453 -5.26%
2007-11-21 0 0.380 0.380 0.385 0.375 0.385 4,360,000 1,645,050 0.3773 10.21 10.21 10.34 10.08 10.34 162,281 10.137 -1.30%
2007-11-20 0 0.385 0.380 0.385 0.375 0.385 6,520,000 2,468,700 0.3786 10.34 10.21 10.34 10.08 10.34 242,676 10.173 -1.28%
2007-11-19 0 0.390 0.390 0.395 0.385 0.390 2,440,000 950,500 0.3895 10.48 10.48 10.61 10.34 10.48 90,818 10.466 0.00%
2007-11-16 0 0.390 0.390 0.395 0.385 0.395 3,580,000 1,399,500 0.3909 10.48 10.48 10.61 10.34 10.61 133,249 10.503 -1.27%
2007-11-15 0 0.395 0.390 0.400 0.390 0.395 2,300,000 904,700 0.3933 10.61 10.48 10.75 10.48 10.61 85,607 10.568 0.00%
2007-11-14 0 0.395 0.390 0.395 0.385 0.395 3,410,000 1,333,350 0.3910 10.61 10.48 10.61 10.34 10.61 126,921 10.505 2.60%
2007-11-13 0 0.385 0.385 0.390 0.380 0.395 7,590,000 2,926,250 0.3855 10.34 10.34 10.48 10.21 10.61 282,502 10.358 0.00%
2007-11-12 0 0.385 0.385 0.395 0.385 0.405 9,160,000 3,584,250 0.3913 10.34 10.34 10.61 10.34 10.88 340,938 10.513 -6.10%
2007-11-09 0 0.410 0.405 0.410 0.400 0.420 8,770,000 3,586,300 0.4089 11.02 10.88 11.02 10.75 11.28 326,422 10.987 2.50%
2007-11-08 0 0.400 0.400 0.405 0.390 0.410 5,900,000 2,358,700 0.3998 10.75 10.75 10.88 10.48 11.02 219,600 10.741 -2.44%
2007-11-07 0 0.410 0.410 0.415 0.410 0.415 8,680,000 3,558,900 0.4100 11.02 11.02 11.15 11.02 11.15 323,072 11.016 2.50%
2007-11-06 0 0.400 0.400 0.410 0.385 0.415 13,070,000 5,277,500 0.4038 10.75 10.75 11.02 10.34 11.15 486,470 10.849 3.90%
2007-11-05 0 0.385 0.385 0.390 0.385 0.400 9,830,000 3,838,050 0.3904 10.34 10.34 10.48 10.34 10.75 365,876 10.490 -1.28%
2007-11-02 0 0.390 0.385 0.390 0.390 0.395 6,010,000 2,347,450 0.3906 10.48 10.34 10.48 10.48 10.61 223,694 10.494 -1.27%
2007-11-01 0 0.395 0.390 0.395 0.390 0.410 7,910,000 3,146,100 0.3977 10.61 10.48 10.61 10.48 11.02 294,413 10.686 -1.25%
2007-10-31 0 0.400 0.395 0.405 0.395 0.405 8,490,000 3,393,950 0.3998 10.75 10.61 10.88 10.61 10.88 316,000 10.740 -1.23%
2007-10-30 0 0.405 0.400 0.405 0.400 0.415 4,000,000 1,618,950 0.4047 10.88 10.75 10.88 10.75 11.15 148,881 10.874 0.00%
2007-10-29 0 0.405 0.405 0.415 0.405 0.420 5,850,000 2,414,800 0.4128 10.88 10.88 11.15 10.88 11.28 217,739 11.090 -1.22%
2007-10-26 0 0.410 0.410 0.415 0.410 0.425 10,170,000 4,235,500 0.4165 11.02 11.02 11.15 11.02 11.42 378,531 11.189 -2.38%
2007-10-25 0 0.420 0.415 0.420 0.410 0.425 9,830,000 4,110,900 0.4182 11.28 11.15 11.28 11.02 11.42 365,876 11.236 2.44%
2007-10-24 0 0.410 0.405 0.410 0.405 0.425 8,690,000 3,582,450 0.4122 11.02 10.88 11.02 10.88 11.42 323,445 11.076 2.50%
2007-10-23 0 0.400 0.395 0.400 0.400 0.410 8,540,000 3,427,050 0.4013 10.75 10.61 10.75 10.75 11.02 317,862 10.782 -1.23%
2007-10-22 0 0.405 0.400 0.405 0.390 0.410 9,380,000 3,761,400 0.4010 10.88 10.75 10.88 10.48 11.02 349,127 10.774 -1.22%
2007-10-18 0 0.410 0.410 0.415 0.400 0.410 11,600,000 4,714,700 0.4064 11.02 11.02 11.15 10.75 11.02 431,756 10.920 0.00%
2007-10-17 0 0.410 0.410 0.415 0.400 0.415 7,900,000 3,232,600 0.4092 11.02 11.02 11.15 10.75 11.15 294,041 10.994 0.00%
2007-10-16 0 0.410 0.410 0.415 0.405 0.435 16,880,000 7,085,170 0.4197 11.02 11.02 11.15 10.88 11.69 628,279 11.277 -4.65%
2007-10-15 0 0.430 0.425 0.430 0.425 0.465 20,230,000 8,853,300 0.4376 11.55 11.42 11.55 11.42 12.49 752,967 11.758 -4.44%
2007-10-12 0 0.450 0.445 0.450 0.440 0.475 17,610,000 8,032,200 0.4561 12.09 11.96 12.09 11.82 12.76 655,450 12.254 -3.23%
2007-10-11 0 0.465 0.465 0.475 0.465 0.480 21,190,000 9,971,550 0.4706 12.49 12.49 12.76 12.49 12.90 788,699 12.643 -1.06%
2007-10-10 0 0.470 0.470 0.475 0.440 0.475 21,470,000 9,790,950 0.4560 12.63 12.63 12.76 11.82 12.76 799,120 12.252 9.30%
2007-10-09 0 0.430 0.430 0.435 0.415 0.445 14,650,000 6,345,600 0.4331 11.55 11.55 11.69 11.15 11.96 545,278 11.637 0.00%
2007-10-08 0 0.430 0.430 0.435 0.410 0.440 13,130,000 5,625,200 0.4284 11.55 11.55 11.69 11.02 11.82 488,703 11.510 6.17%
2007-10-05 0 0.405 0.400 0.405 0.400 0.415 24,140,000 9,846,900 0.4079 10.88 10.75 10.88 10.75 11.15 898,498 10.959 2.53%
2007-10-04 0 0.395 0.390 0.395 0.390 0.410 20,740,000 8,292,750 0.3998 10.61 10.48 10.61 10.48 11.02 771,949 10.743 2.60%
2007-10-03 0 0.385 0.390 0.395 0.375 0.420 45,740,000 17,839,200 0.3900 10.34 10.48 10.61 10.08 11.28 1,702,457 10.479 -8.77%
2007-10-02 0 0.430 0.430 0.435 0.420 0.430 5,750,000 2,457,050 0.4273 11.34 11.34 11.47 11.07 11.34 218,074 11.267 2.38%
2007-09-28 0 0.420 0.420 0.425 0.415 0.425 5,210,000 2,182,350 0.4189 11.07 11.07 11.21 10.94 11.21 197,594 11.045 1.20%
2007-09-27 0 0.415 0.410 0.420 0.400 0.430 11,550,000 4,855,900 0.4204 10.94 10.81 11.07 10.55 11.34 438,044 11.085 3.75%
2007-09-25 0 0.400 0.400 0.405 0.395 0.410 13,340,000 5,342,000 0.4004 10.55 10.55 10.68 10.42 10.81 505,932 10.559 -2.44%
2007-09-24 0 0.410 0.410 0.415 0.400 0.425 10,170,000 4,157,950 0.4088 10.81 10.81 10.94 10.55 11.21 385,707 10.780 -2.38%
2007-09-21 0 0.420 0.420 0.425 0.410 0.430 13,150,000 5,496,650 0.4180 11.07 11.07 11.21 10.81 11.34 498,726 11.021 -2.33%
2007-09-20 0 0.430 0.425 0.430 0.425 0.480 32,410,000 14,583,250 0.4500 11.34 11.21 11.34 11.21 12.66 1,229,179 11.864 -7.53%
2007-09-19 0 0.465 0.465 0.470 0.460 0.475 7,620,000 3,552,800 0.4662 12.26 12.26 12.39 12.13 12.52 288,995 12.294 1.09%
2007-09-18 0 0.460 0.460 0.465 0.455 0.465 3,450,000 1,592,400 0.4616 12.13 12.13 12.26 12.00 12.26 130,844 12.170 -1.08%
2007-09-17 0 0.465 0.460 0.465 0.460 0.475 4,190,000 1,946,700 0.4646 12.26 12.13 12.26 12.13 12.52 158,910 12.250 0.00%
2007-09-14 0 0.465 0.465 0.470 0.465 0.475 4,750,000 2,237,150 0.4710 12.26 12.26 12.39 12.26 12.52 180,148 12.418 -1.06%
2007-09-13 0 0.470 0.465 0.470 0.460 0.485 4,720,000 2,226,800 0.4718 12.39 12.26 12.39 12.13 12.79 179,010 12.440 -2.08%
2007-09-12 0 0.480 0.470 0.480 0.475 0.485 3,530,000 1,681,400 0.4763 12.66 12.39 12.66 12.52 12.79 133,878 12.559 1.05%
2007-09-11 0 0.475 0.470 0.475 0.470 0.480 5,590,000 2,652,250 0.4745 12.52 12.39 12.52 12.39 12.66 212,006 12.510 3.26%
2007-09-10 0 0.460 0.460 0.470 0.460 0.470 6,350,000 2,950,950 0.4647 12.13 12.13 12.39 12.13 12.39 240,830 12.253 -2.13%
2007-09-07 0 0.470 0.470 0.475 0.470 0.485 3,120,000 1,483,250 0.4754 12.39 12.39 12.52 12.39 12.79 118,329 12.535 -1.05%
2007-09-06 0 0.475 0.475 0.480 0.470 0.480 3,300,000 1,572,650 0.4766 12.52 12.52 12.66 12.39 12.66 125,156 12.566 0.00%
2007-09-05 0 0.475 0.475 0.480 0.470 0.490 4,950,000 2,377,450 0.4803 12.52 12.52 12.66 12.39 12.92 187,733 12.664 0.00%
2007-09-04 0 0.475 0.475 0.480 0.475 0.490 6,140,000 2,971,950 0.4840 12.52 12.52 12.66 12.52 12.92 232,865 12.763 -1.04%
2007-09-03 0 0.480 0.475 0.480 0.475 0.500 5,840,000 2,837,400 0.4859 12.66 12.52 12.66 12.52 13.18 221,487 12.811 -4.00%
2007-08-31 0 0.500 0.495 0.500 0.485 0.510 7,164,500 3,520,565 0.4914 13.18 13.05 13.18 12.79 13.45 271,720 12.957 0.00%
2007-08-30 0 0.500 0.495 0.500 0.485 0.520 26,870,000 13,521,750 0.5032 13.18 13.05 13.18 12.79 13.71 1,019,069 13.269 0.00%
2007-08-29 0 0.500 0.495 0.500 0.465 0.510 55,980,000 27,466,450 0.4906 13.18 13.05 13.18 12.26 13.45 2,123,093 12.937 0.00%
2007-08-28 0 0.500 0.495 0.510 0.450 0.510 73,810,000 35,361,850 0.4791 13.18 13.05 13.45 11.87 13.45 2,799,312 12.632 13.64%
2007-08-27 0 0.440 0.440 0.445 0.440 0.460 31,060,000 13,918,950 0.4481 11.60 11.60 11.73 11.60 12.13 1,177,979 11.816 1.15%
2007-08-24 0 0.435 0.420 0.425 0.420 0.445 23,780,000 10,251,400 0.4311 11.47 11.07 11.21 11.07 11.73 901,878 11.367 2.35%
2007-08-23 0 0.425 0.425 0.430 0.425 0.450 12,790,000 5,557,550 0.4345 11.21 11.21 11.34 11.21 11.87 485,072 11.457 -1.16%
2007-08-22 0 0.430 0.425 0.430 0.415 0.430 4,280,000 1,822,850 0.4259 11.34 11.21 11.34 10.94 11.34 162,323 11.230 0.00%
2007-08-21 0 0.430 0.425 0.430 0.420 0.455 9,270,000 4,069,350 0.4390 11.34 11.21 11.34 11.07 12.00 351,573 11.575 -3.37%
2007-08-20 0 0.445 0.435 0.440 0.435 0.465 7,670,000 3,414,150 0.4451 11.73 11.47 11.60 11.47 12.26 290,892 11.737 3.49%
2007-08-17 0 0.430 0.430 0.435 0.390 0.470 14,280,000 5,906,950 0.4137 11.34 11.34 11.47 10.28 12.39 541,582 10.907 -8.51%
2007-08-16 0 0.470 0.465 0.470 0.465 0.490 7,080,000 3,362,550 0.4749 12.39 12.26 12.39 12.26 12.92 268,515 12.523 -7.84%
2007-08-15 0 0.510 0.495 0.510 0.485 0.510 17,820,000 8,873,100 0.4979 13.45 13.05 13.45 12.79 13.45 675,840 13.129 0.00%
2007-08-14 0 0.510 0.500 0.510 0.495 0.510 3,310,000 1,664,650 0.5029 13.45 13.18 13.45 13.05 13.45 125,535 13.260 3.03%
2007-08-13 0 0.495 0.495 0.500 0.485 0.500 4,430,000 2,185,100 0.4933 13.05 13.05 13.18 12.79 13.18 168,012 13.006 2.06%
2007-08-10 0 0.485 0.485 0.495 0.470 0.490 4,760,000 2,292,300 0.4816 12.79 12.79 13.05 12.39 12.92 180,527 12.698 -4.90%
2007-08-09 0 0.510 0.490 0.530 0.490 0.530 16,690,000 8,400,700 0.5033 13.45 12.92 13.97 12.92 13.97 632,984 13.272 2.00%
2007-08-08 0 0.500 0.490 0.500 0.455 0.500 12,570,000 5,941,200 0.4726 13.18 12.92 13.18 12.00 13.18 476,729 12.462 5.26%
2007-08-07 0 0.475 0.475 0.490 0.420 0.530 16,740,000 7,934,400 0.4740 12.52 12.52 12.92 11.07 13.97 634,880 12.497 -5.00%
2007-08-06 0 0.500 0.500 0.510 0.500 0.530 9,880,000 5,033,300 0.5094 13.18 13.18 13.45 13.18 13.97 374,708 13.433 -7.41%
2007-08-03 0 0.540 0.540 0.550 0.540 0.550 21,060,000 11,440,900 0.5433 14.24 14.24 14.50 14.24 14.50 798,720 14.324 1.89%
2007-08-02 0 0.530 0.530 0.540 0.530 0.560 9,930,000 5,356,400 0.5394 13.97 13.97 14.24 13.97 14.77 376,604 14.223 -5.36%
2007-08-01 0 0.560 0.550 0.560 0.530 0.570 25,290,000 14,002,800 0.5537 14.77 14.50 14.77 13.97 15.03 959,146 14.599 -1.75%
2007-07-31 0 0.570 0.570 0.580 0.550 0.580 12,810,000 7,289,300 0.5690 15.03 15.03 15.29 14.50 15.29 485,831 15.004 3.64%
2007-07-30 0 0.550 0.550 0.560 0.540 0.560 6,730,000 3,725,400 0.5536 14.50 14.50 14.77 14.24 14.77 255,241 14.596 0.00%
2007-07-27 0 0.550 0.540 0.560 0.540 0.570 19,150,000 10,671,500 0.5573 14.50 14.24 14.77 14.24 15.03 726,281 14.693 -5.17%
2007-07-26 0 0.580 0.570 0.580 0.560 0.600 31,890,000 18,461,700 0.5789 15.29 15.03 15.29 14.77 15.82 1,209,457 15.264 3.57%
2007-07-25 0 0.560 0.550 0.560 0.530 0.570 27,580,000 15,224,200 0.5520 14.77 14.50 14.77 13.97 15.03 1,045,997 14.555 3.70%
2007-07-24 0 0.540 0.530 0.540 0.530 0.550 20,040,000 10,738,300 0.5358 14.24 13.97 14.24 13.97 14.50 760,035 14.129 1.89%
2007-07-23 0 0.530 0.530 0.540 0.530 0.550 6,630,000 3,537,800 0.5336 13.97 13.97 14.24 13.97 14.50 251,449 14.070 -1.85%
2007-07-20 0 0.540 0.540 0.550 0.530 0.550 10,010,000 5,411,900 0.5406 14.24 14.24 14.50 13.97 14.50 379,638 14.255 1.89%
2007-07-19 0 0.530 0.530 0.540 0.530 0.550 11,480,000 6,179,400 0.5383 13.97 13.97 14.24 13.97 14.50 435,390 14.193 -3.64%
2007-07-18 0 0.550 0.540 0.550 0.530 0.550 19,840,000 10,808,000 0.5448 14.50 14.24 14.50 13.97 14.50 752,450 14.364 0.00%
2007-07-17 0 0.550 0.540 0.550 0.540 0.560 10,480,000 5,746,800 0.5484 14.50 14.24 14.50 14.24 14.77 397,464 14.459 -1.79%
2007-07-16 0 0.560 0.550 0.560 0.540 0.560 10,950,000 5,996,800 0.5477 14.77 14.50 14.77 14.24 14.77 415,289 14.440 0.00%
2007-07-13 0 0.560 0.550 0.560 0.550 0.570 14,879,000 8,330,890 0.5599 14.77 14.50 14.77 14.50 15.03 564,300 14.763 0.00%
2007-07-12 0 0.560 0.550 0.560 0.560 0.570 12,240,000 6,879,900 0.5621 14.77 14.50 14.77 14.77 15.03 464,213 14.821 0.00%
2007-07-11 0 0.560 0.550 0.560 0.550 0.570 15,751,000 8,838,220 0.5611 14.77 14.50 14.77 14.50 15.03 597,371 14.795 -3.45%
2007-07-10 0 0.580 0.570 0.580 0.570 0.590 6,180,000 3,605,100 0.5833 15.29 15.03 15.29 15.03 15.56 234,382 15.381 -1.69%
2007-07-09 0 0.590 0.590 0.600 0.580 0.610 11,800,000 6,990,200 0.5924 15.56 15.56 15.82 15.29 16.08 447,526 15.620 0.00%
2007-07-06 0 0.590 0.590 0.600 0.580 0.610 12,610,000 7,510,400 0.5956 15.56 15.56 15.82 15.29 16.08 478,246 15.704 0.00%
2007-07-05 0 0.590 0.580 0.590 0.560 0.610 23,490,000 13,903,900 0.5919 15.56 15.29 15.56 14.77 16.08 890,880 15.607 5.36%
2007-07-04 0 0.560 0.550 0.560 0.530 0.570 25,610,000 14,017,600 0.5473 14.77 14.50 14.77 13.97 15.03 971,283 14.432 0.00%
2007-07-03 0 0.560 0.550 0.560 0.550 0.580 12,910,000 7,225,300 0.5597 14.77 14.50 14.77 14.50 15.29 489,624 14.757 -1.75%
2007-06-29 0 0.570 0.560 0.570 0.550 0.590 21,410,000 12,081,200 0.5643 15.03 14.77 15.03 14.50 15.56 811,994 14.878 -3.39%
2007-06-28 0 0.590 0.580 0.590 0.580 0.610 8,080,000 4,748,200 0.5876 15.56 15.29 15.56 15.29 16.08 306,441 15.495 -1.67%
2007-06-27 0 0.600 0.590 0.600 0.570 0.620 18,720,000 11,159,100 0.5961 15.82 15.56 15.82 15.03 16.35 709,973 15.718 -1.64%
2007-06-26 0 0.610 0.610 0.620 0.610 0.630 7,450,000 4,594,000 0.6166 16.08 16.08 16.35 16.08 16.61 282,548 16.259 0.00%
2007-06-25 0 0.610 0.610 0.620 0.610 0.630 6,325,000 3,885,200 0.6143 16.08 16.08 16.35 16.08 16.61 239,881 16.196 -3.17%
2007-06-22 0 0.630 0.620 0.630 0.610 0.630 12,320,000 7,631,700 0.6195 16.61 16.35 16.61 16.08 16.61 467,247 16.333 3.28%
2007-06-21 0 0.610 0.600 0.610 0.610 0.630 17,215,000 10,593,050 0.6153 16.08 15.82 16.08 16.08 16.61 652,895 16.225 -1.61%
2007-06-20 0 0.620 0.610 0.620 0.610 0.640 22,510,000 14,111,400 0.6269 16.35 16.08 16.35 16.08 16.88 853,712 16.529 -1.59%
2007-06-18 0 0.630 0.630 0.640 0.610 0.680 35,260,000 22,164,300 0.6286 16.61 16.61 16.88 16.08 17.93 1,337,268 16.574 -4.55%
2007-06-15 0 0.660 0.660 0.670 0.660 0.690 31,810,000 21,495,700 0.6758 17.40 17.40 17.67 17.40 18.19 1,206,423 17.818 -1.49%
2007-06-14 0 0.670 0.670 0.680 0.660 0.750 109,930,000 79,006,400 0.7187 17.67 17.67 17.93 17.40 19.78 4,169,196 18.950 -6.94%
2007-06-13 0 0.720 0.710 0.720 0.660 0.740 100,910,000 71,271,700 0.7063 18.98 18.72 18.98 17.40 19.51 3,827,104 18.623 5.88%
2007-06-12 0 0.680 0.670 0.680 0.660 0.700 60,210,000 40,980,000 0.6806 17.93 17.67 17.93 17.40 18.46 2,283,519 17.946 1.49%
2007-06-11 0 0.670 0.660 0.670 0.640 0.690 100,980,000 67,138,600 0.6649 17.67 17.40 17.67 16.88 18.19 3,829,759 17.531 9.84%
2007-06-08 0 0.610 0.610 0.620 0.590 0.640 45,730,000 28,297,000 0.6188 16.08 16.08 16.35 15.56 16.88 1,734,352 16.316 1.67%
2007-06-07 0 0.600 0.600 0.610 0.600 0.620 24,020,000 14,587,500 0.6073 15.82 15.82 16.08 15.82 16.35 910,980 16.013 -1.64%
2007-06-06 0 0.610 0.600 0.610 0.600 0.620 15,240,000 9,327,100 0.6120 16.08 15.82 16.08 15.82 16.35 577,991 16.137 -1.61%
2007-06-05 0 0.620 0.610 0.620 0.590 0.660 34,240,000 21,144,700 0.6175 16.35 16.08 16.35 15.56 17.40 1,298,583 16.283 -3.12%
2007-06-04 0 0.640 0.630 0.650 0.630 0.670 33,730,000 21,933,500 0.6503 16.88 16.61 17.14 16.61 17.67 1,279,241 17.146 0.00%
2007-06-01 0 0.640 0.630 0.640 0.620 0.640 27,210,000 17,187,100 0.6316 16.88 16.61 16.88 16.35 16.88 1,031,964 16.655 1.59%
2007-05-31 0 0.630 0.620 0.630 0.610 0.630 23,410,000 14,579,800 0.6228 16.61 16.35 16.61 16.08 16.61 887,846 16.422 3.28%
2007-05-30 0 0.610 0.600 0.610 0.570 0.650 44,410,000 27,130,600 0.6109 16.08 15.82 16.08 15.03 17.14 1,684,290 16.108 -6.15%
2007-05-29 0 0.650 0.650 0.660 0.620 0.700 67,040,000 44,730,100 0.6672 17.14 17.14 17.40 16.35 18.46 2,542,553 17.593 -5.80%
2007-05-28 0 0.690 0.680 0.690 0.640 0.690 173,030,000 114,898,400 0.6640 18.19 17.93 18.19 16.88 18.19 6,562,321 17.509 9.52%
2007-05-25 0 0.630 0.620 0.630 0.550 0.640 154,720,000 93,135,400 0.6020 16.61 16.35 16.61 14.50 16.88 5,867,898 15.872 10.53%
2007-05-23 0 0.570 0.560 0.570 0.540 0.580 49,540,000 27,709,300 0.5593 15.03 14.77 15.03 14.24 15.29 1,878,850 14.748 5.56%
2007-05-22 0 0.540 0.540 0.550 0.530 0.550 10,060,000 5,463,600 0.5431 14.24 14.24 14.50 13.97 14.50 381,535 14.320 -1.82%
2007-05-21 0 0.550 0.540 0.550 0.540 0.550 20,800,000 11,432,000 0.5496 14.50 14.24 14.50 14.24 14.50 788,859 14.492 0.00%
2007-05-18 0 0.550 0.540 0.550 0.530 0.560 24,920,000 13,531,300 0.5430 14.50 14.24 14.50 13.97 14.77 945,114 14.317 -0.36%
2007-05-17 0 0.560 0.560 0.570 0.550 0.580 33,280,000 18,985,700 0.5705 14.55 14.55 14.81 14.29 15.07 1,280,467 14.827 -1.75%
2007-05-16 0 0.570 0.560 0.570 0.540 0.570 51,090,000 28,556,800 0.5590 14.81 14.55 14.81 14.03 14.81 1,965,717 14.527 3.64%
2007-05-15 0 0.550 0.540 0.550 0.530 0.570 52,310,000 28,771,600 0.5500 14.29 14.03 14.29 13.77 14.81 2,012,657 14.295 0.00%
2007-05-14 0 0.550 0.540 0.550 0.520 0.550 30,180,000 16,086,200 0.5330 14.29 14.03 14.29 13.52 14.29 1,161,193 13.853 3.77%
2007-05-11 0 0.530 0.530 0.540 0.520 0.550 24,110,000 12,893,500 0.5348 13.77 13.77 14.03 13.52 14.29 927,646 13.899 0.00%
2007-05-10 0 0.530 0.530 0.540 0.530 0.560 22,330,000 12,086,100 0.5412 13.77 13.77 14.03 13.77 14.55 859,159 14.067 -5.36%
2007-05-09 0 0.560 0.550 0.560 0.540 0.570 18,200,000 10,032,200 0.5512 14.55 14.29 14.55 14.03 14.81 700,255 14.326 0.00%
2007-05-08 0 0.560 0.550 0.560 0.540 0.600 32,510,000 18,432,900 0.5670 14.55 14.29 14.55 14.03 15.59 1,250,841 14.736 -3.45%
2007-05-07 1 0.580 0.570 0.580 0.570 0.600 103,960,000 61,221,600 0.5889 15.07 14.81 15.07 14.81 15.59 3,999,920 15.306 5.45%
2007-05-04 0 0.550 0.540 0.550 0.540 0.560 35,800,000 19,675,600 0.5496 14.29 14.03 14.29 14.03 14.55 1,377,425 14.284 1.85%
2007-05-03 0 0.540 0.530 0.550 0.500 0.550 53,370,000 28,416,800 0.5324 14.03 13.77 14.29 13.00 14.29 2,053,441 13.839 8.00%
2007-05-02 0 0.500 0.495 0.500 0.500 0.550 19,990,000 10,343,700 0.5174 13.00 12.87 13.00 13.00 14.29 769,127 13.449 -5.66%
2007-04-30 0 0.530 0.530 0.540 0.520 0.550 6,400,000 3,400,900 0.5314 13.77 13.77 14.03 13.52 14.29 246,244 13.811 -1.85%
2007-04-27 0 0.540 0.530 0.550 0.530 0.550 7,760,000 4,183,900 0.5392 14.03 13.77 14.29 13.77 14.29 298,570 14.013 0.00%
2007-04-26 0 0.540 0.530 0.540 0.530 0.560 9,650,000 5,223,300 0.5413 14.03 13.77 14.03 13.77 14.55 371,289 14.068 -1.82%
2007-04-25 0 0.550 0.540 0.550 0.540 0.570 4,780,000 2,636,400 0.5515 14.29 14.03 14.29 14.03 14.81 183,913 14.335 -3.51%
2007-04-24 0 0.570 0.560 0.570 0.540 0.570 11,620,000 6,479,700 0.5576 14.81 14.55 14.81 14.03 14.81 447,086 14.493 -1.72%
2007-04-23 0 0.580 0.570 0.580 0.570 0.600 8,700,000 5,077,300 0.5836 15.07 14.81 15.07 14.81 15.59 334,737 15.168 -1.69%
2007-04-20 0 0.590 0.580 0.590 0.590 0.600 5,690,000 3,361,000 0.5907 15.33 15.07 15.33 15.33 15.59 218,926 15.352 -1.67%
2007-04-19 0 0.600 0.590 0.600 0.580 0.600 8,530,000 5,043,700 0.5913 15.59 15.33 15.59 15.07 15.59 328,197 15.368 0.00%
2007-04-18 0 0.600 0.590 0.600 0.590 0.610 8,170,000 4,904,500 0.6003 15.59 15.33 15.59 15.33 15.85 314,345 15.602 -1.64%
2007-04-17 0 0.610 0.600 0.610 0.570 0.620 33,790,000 20,299,600 0.6008 15.85 15.59 15.85 14.81 16.11 1,300,089 15.614 0.00%
2007-04-16 0 0.610 0.600 0.610 0.600 0.620 9,510,000 5,741,200 0.6037 15.85 15.59 15.85 15.59 16.11 365,903 15.691 0.00%
2007-04-13 0 0.610 0.600 0.610 0.570 0.610 33,050,000 19,689,100 0.5957 15.85 15.59 15.85 14.81 15.85 1,271,617 15.484 7.02%
2007-04-12 0 0.570 0.560 0.570 0.560 0.590 10,430,000 5,983,000 0.5736 14.81 14.55 14.81 14.55 15.33 401,300 14.909 -3.39%
2007-04-11 0 0.590 0.580 0.590 0.580 0.600 15,370,000 9,074,900 0.5904 15.33 15.07 15.33 15.07 15.59 591,369 15.346 -1.67%
2007-04-10 0 0.600 0.590 0.600 0.580 0.600 17,110,000 10,099,800 0.5903 15.59 15.33 15.59 15.07 15.59 658,317 15.342 5.26%
2007-04-04 0 0.570 0.570 0.580 0.570 0.580 8,220,000 4,737,000 0.5763 14.81 14.81 15.07 14.81 15.07 316,269 14.978 1.79%
2007-04-03 0 0.560 0.560 0.570 0.560 0.580 3,490,000 1,992,900 0.5710 14.55 14.55 14.81 14.55 15.07 134,280 14.841 -1.75%
2007-04-02 0 0.570 0.570 0.580 0.570 0.590 3,170,000 1,837,700 0.5797 14.81 14.81 15.07 14.81 15.33 121,968 15.067 -1.72%
2007-03-30 0 0.580 0.570 0.580 0.570 0.590 3,130,000 1,810,200 0.5783 15.07 14.81 15.07 14.81 15.33 120,429 15.031 1.75%
2007-03-29 0 0.570 0.570 0.580 0.570 0.590 3,900,000 2,262,800 0.5802 14.81 14.81 15.07 14.81 15.33 150,055 15.080 1.79%
2007-03-28 0 0.560 0.560 0.570 0.560 0.570 6,380,000 3,605,300 0.5651 14.55 14.55 14.81 14.55 14.81 245,474 14.687 -3.45%
2007-03-27 0 0.580 0.580 0.590 0.570 0.580 12,340,000 7,105,600 0.5758 15.07 15.07 15.33 14.81 15.07 474,788 14.966 -1.69%
2007-03-26 0 0.590 0.580 0.590 0.580 0.610 33,950,000 20,291,000 0.5977 15.33 15.07 15.33 15.07 15.85 1,306,245 15.534 3.51%
2007-03-23 0 0.570 0.570 0.580 0.550 0.580 20,920,000 11,862,400 0.5670 14.81 14.81 15.07 14.29 15.07 804,909 14.738 5.56%
2007-03-22 0 0.540 0.540 0.550 0.540 0.560 4,730,000 2,606,100 0.5510 14.03 14.03 14.29 14.03 14.55 181,989 14.320 -1.82%
2007-03-21 0 0.550 0.550 0.560 0.530 0.550 10,120,000 5,515,900 0.5450 14.29 14.29 14.55 13.77 14.29 389,373 14.166 1.85%
2007-03-20 0 0.540 0.530 0.540 0.540 0.560 50,790,000 27,106,500 0.5337 14.03 13.77 14.03 14.03 14.55 1,954,174 13.871 1.89%
2007-03-19 0 0.530 0.520 0.540 0.520 0.540 17,130,000 9,104,400 0.5315 13.77 13.52 14.03 13.52 14.03 659,086 13.814 -1.85%
2007-03-16 0 0.540 0.530 0.540 0.530 0.560 24,160,000 13,095,700 0.5420 14.03 13.77 14.03 13.77 14.55 929,570 14.088 3.85%
2007-03-15 0 0.520 0.510 0.530 0.500 0.530 10,440,000 5,362,100 0.5136 13.52 13.26 13.77 13.00 13.77 401,685 13.349 1.96%
2007-03-14 0 0.510 0.500 0.510 0.480 0.520 14,850,000 7,450,550 0.5017 13.26 13.00 13.26 12.48 13.52 571,362 13.040 -1.92%
2007-03-13 0 0.520 0.520 0.530 0.500 0.530 7,890,000 4,105,500 0.5203 13.52 13.52 13.77 13.00 13.77 303,572 13.524 4.00%
2007-03-12 0 0.500 0.495 0.500 0.490 0.510 11,090,000 5,535,000 0.4991 13.00 12.87 13.00 12.74 13.26 426,694 12.972 3.09%
2007-03-09 0 0.485 0.485 0.495 0.485 0.500 6,940,000 3,425,600 0.4936 12.61 12.61 12.87 12.61 13.00 267,020 12.829 -1.02%
2007-03-08 0 0.490 0.485 0.495 0.480 0.495 9,960,000 4,822,150 0.4842 12.74 12.61 12.87 12.48 12.87 383,217 12.583 1.03%
2007-03-07 0 0.485 0.500 0.510 0.485 0.510 7,940,000 3,942,000 0.4965 12.61 13.00 13.26 12.61 13.26 305,496 12.904 0.00%
2007-03-06 0 0.485 0.485 0.490 0.460 0.485 11,360,000 5,359,950 0.4718 12.61 12.61 12.74 11.96 12.61 437,082 12.263 5.43%
2007-03-05 0 0.460 0.450 0.455 0.445 0.500 10,250,000 4,824,300 0.4707 11.96 11.70 11.83 11.57 13.00 394,375 12.233 -8.00%
2007-03-02 0 0.500 0.500 0.510 0.500 0.580 13,220,000 7,051,300 0.5334 13.00 13.00 13.26 13.00 15.07 508,647 13.863 -10.71%
2007-03-01 0 0.560 0.550 0.560 0.550 0.580 4,130,000 2,303,100 0.5577 14.55 14.29 14.55 14.29 15.07 158,904 14.494 -1.75%
2007-02-28 0 0.570 0.560 0.570 0.530 0.580 7,410,000 4,118,200 0.5558 14.81 14.55 14.81 13.77 15.07 285,104 14.445 -1.72%
2007-02-27 0 0.580 0.570 0.580 0.570 0.610 21,670,000 12,657,200 0.5841 15.07 14.81 15.07 14.81 15.85 833,766 15.181 0.00%
2007-02-26 0 0.580 0.580 0.590 0.580 0.600 5,080,000 2,989,300 0.5884 15.07 15.07 15.33 15.07 15.59 195,456 15.294 1.75%
2007-02-23 0 0.570 0.570 0.580 0.570 0.590 8,600,000 4,966,500 0.5775 14.81 14.81 15.07 14.81 15.33 330,890 15.010 -3.39%
2007-02-22 0 0.590 0.580 0.590 0.580 0.610 4,180,000 2,475,000 0.5921 15.33 15.07 15.33 15.07 15.85 160,828 15.389 0.00%
2007-02-21 0 0.590 0.580 0.590 0.580 0.600 6,730,000 3,952,400 0.5873 15.33 15.07 15.33 15.07 15.59 258,941 15.264 -1.67%
2007-02-16 0 0.600 0.590 0.600 0.590 0.600 6,550,000 3,884,100 0.5930 15.59 15.33 15.59 15.33 15.59 252,015 15.412 0.00%
2007-02-15 0 0.600 0.590 0.600 0.590 0.620 11,810,000 7,139,000 0.6045 15.59 15.33 15.59 15.33 16.11 454,396 15.711 -1.64%
2007-02-14 0 0.610 0.600 0.610 0.580 0.650 38,960,000 24,079,900 0.6181 15.85 15.59 15.85 15.07 16.89 1,499,008 16.064 3.39%
2007-02-13 0 0.590 0.570 0.590 0.530 0.610 14,570,000 8,396,000 0.5763 15.33 14.81 15.33 13.77 15.85 560,589 14.977 -1.67%
2007-02-12 0 0.600 0.590 0.600 0.570 0.620 14,500,000 8,628,400 0.5951 15.59 15.33 15.59 14.81 16.11 557,896 15.466 0.00%
2007-02-09 0 0.600 0.600 0.610 0.520 0.620 42,350,000 24,127,700 0.5697 15.59 15.59 15.85 13.52 16.11 1,629,440 14.807 13.21%
2007-02-08 0 0.530 0.520 0.530 0.495 0.550 34,180,000 17,644,250 0.5162 13.77 13.52 13.77 12.87 14.29 1,315,095 13.417 6.00%
2007-02-07 0 0.500 0.500 0.510 0.485 0.510 16,700,000 8,246,750 0.4938 13.00 13.00 13.26 12.61 13.26 642,542 12.835 0.00%
2007-02-06 0 0.500 0.495 0.510 0.490 0.520 7,610,000 3,813,450 0.5011 13.00 12.87 13.26 12.74 13.52 292,799 13.024 -3.85%
2007-02-05 0 0.520 0.510 0.520 0.510 0.540 6,570,000 3,444,600 0.5243 13.52 13.26 13.52 13.26 14.03 252,784 13.627 -1.89%
2007-02-02 0 0.530 0.520 0.530 0.490 0.530 36,170,000 18,600,950 0.5143 13.77 13.52 13.77 12.74 13.77 1,391,661 13.366 9.28%
2007-02-01 0 0.485 0.485 0.490 0.470 0.530 39,990,000 19,933,500 0.4985 12.61 12.61 12.74 12.22 13.77 1,538,638 12.955 0.00%
2007-01-31 0 0.485 0.480 0.485 0.450 0.500 119,630,000 58,466,950 0.4887 12.61 12.48 12.61 11.70 13.00 4,602,832 12.702 10.23%
2007-01-30 0 0.440 0.440 0.450 0.440 0.500 44,440,000 20,712,200 0.4661 11.44 11.44 11.70 11.44 13.00 1,709,854 12.113 -12.00%
2007-01-29 0 0.500 0.495 0.500 0.480 0.520 34,800,000 17,178,650 0.4936 13.00 12.87 13.00 12.48 13.52 1,338,950 12.830 -1.96%
2007-01-26 0 0.510 0.500 0.510 0.500 0.540 17,700,000 9,025,000 0.5099 13.26 13.00 13.26 13.00 14.03 681,018 13.252 -5.56%
2007-01-25 0 0.540 0.530 0.540 0.490 0.570 59,300,000 31,501,450 0.5312 14.03 13.77 14.03 12.74 14.81 2,281,601 13.807 -5.26%
2007-01-24 0 0.570 0.560 0.570 0.560 0.590 14,470,000 8,288,700 0.5728 14.81 14.55 14.81 14.55 15.33 556,741 14.888 -3.39%
2007-01-23 0 0.590 0.580 0.600 0.570 0.640 704,170,000 421,816,900 0.5990 15.33 15.07 15.59 14.81 16.63 27,093,339 15.569 -15.71%
2007-01-22 1 0.700 0.700 0.710 0.700 0.700 80,000 56,000 0.7000 18.19 18.19 18.45 18.19 18.19 3,078 18.193 2.94%
2007-01-19 0 0.680 0.670 0.710 0.630 0.710 26,520,000 17,984,400 0.6781 17.67 17.41 18.45 16.37 18.45 1,020,372 17.625 3.03%
2007-01-18 0 0.660 0.650 0.660 0.610 0.660 17,210,000 11,073,800 0.6435 17.15 16.89 17.15 15.85 17.15 662,164 16.724 10.00%
2007-01-17 0 0.600 0.600 0.610 0.580 0.600 7,690,000 4,563,200 0.5934 15.59 15.59 15.85 15.07 15.59 295,877 15.423 0.00%
2007-01-16 0 0.600 0.600 0.610 0.600 0.640 6,100,000 3,803,600 0.6235 15.59 15.59 15.85 15.59 16.63 234,701 16.206 -1.64%
2007-01-15 0 0.610 0.600 0.610 0.610 0.620 4,000,000 2,464,700 0.6162 15.85 15.59 15.85 15.85 16.11 153,902 16.015 0.00%
2007-01-12 0 0.610 0.610 0.620 0.610 0.630 1,560,000 959,200 0.6149 15.85 15.85 16.11 15.85 16.37 60,022 15.981 1.67%
2007-01-11 0 0.600 0.600 0.610 0.600 0.640 3,040,000 1,851,000 0.6089 15.59 15.59 15.85 15.59 16.63 116,966 15.825 -6.25%
2007-01-10 0 0.640 0.560 0.640 0.560 0.650 4,840,000 2,903,000 0.5998 16.63 14.55 16.63 14.55 16.89 186,222 15.589 12.28%
2007-01-09 0 0.570 0.570 0.590 0.560 0.610 1,010,000 586,900 0.5811 14.81 14.81 15.33 14.55 15.85 38,860 15.103 -1.72%
2007-01-08 0 0.580 0.570 0.580 0.570 0.590 190,000 110,000 0.5789 15.07 14.81 15.07 14.81 15.33 7,310 15.047 -1.69%
2007-01-05 0 0.590 0.580 0.590 0.570 0.600 580,000 341,600 0.5890 15.33 15.07 15.33 14.81 15.59 22,316 15.308 3.51%
2007-01-04 0 0.570 0.560 0.570 0.550 0.590 650,000 371,500 0.5715 14.81 14.55 14.81 14.29 15.33 25,009 14.855 0.00%
2007-01-03 0 0.570 0.560 0.580 0.540 0.580 2,130,000 1,181,100 0.5545 14.81 14.55 15.07 14.03 15.07 81,953 14.412 -1.72%
2007-01-02 0 0.580 0.570 0.580 0.560 0.590 1,140,000 659,900 0.5789 15.07 14.81 15.07 14.55 15.33 43,862 15.045 -1.69%
2006-12-29 0 0.590 0.580 0.590 0.590 0.600 390,000 231,700 0.5941 15.33 15.07 15.33 15.33 15.59 15,005 15.441 3.51%
2006-12-28 0 0.570 0.570 0.580 0.570 0.600 1,780,000 1,040,600 0.5846 14.81 14.81 15.07 14.81 15.59 68,487 15.194 -3.39%
2006-12-27 0 0.590 0.590 0.600 0.590 0.620 1,510,000 897,000 0.5940 15.33 15.33 15.59 15.33 16.11 58,098 15.439 -4.84%
2006-12-22 0 0.620 0.610 0.620 0.620 0.620 590,000 365,800 0.6200 16.11 15.85 16.11 16.11 16.11 22,701 16.114 0.00%
2006-12-21 0 0.620 0.600 0.610 0.600 0.640 3,330,000 2,052,000 0.6162 16.11 15.59 15.85 15.59 16.63 128,124 16.016 -1.59%
2006-12-20 0 0.630 0.620 0.640 0.620 0.660 1,790,000 1,142,400 0.6382 16.37 16.11 16.63 16.11 17.15 68,871 16.587 -3.08%
2006-12-19 0 0.650 0.650 0.660 0.630 0.660 3,130,000 2,023,400 0.6465 16.89 16.89 17.15 16.37 17.15 120,429 16.802 0.00%
2006-12-18 0 0.650 0.650 0.660 0.650 0.700 10,730,000 7,275,100 0.6780 16.89 16.89 17.15 16.89 18.19 412,843 17.622 -2.99%
2006-12-15 0 0.670 0.660 0.670 0.620 0.680 15,000,000 9,974,000 0.6649 17.41 17.15 17.41 16.11 17.67 577,133 17.282 8.06%
2006-12-14 0 0.620 0.610 0.620 0.600 0.630 3,130,000 1,907,900 0.6096 16.11 15.85 16.11 15.59 16.37 120,429 15.843 3.33%
2006-12-13 0 0.600 0.590 0.610 0.600 0.610 2,370,000 1,437,100 0.6064 15.59 15.33 15.85 15.59 15.85 91,187 15.760 0.00%
2006-12-12 0 0.600 0.590 0.600 0.580 0.610 5,630,000 3,344,400 0.5940 15.59 15.33 15.59 15.07 15.85 216,617 15.439 -1.64%
2006-12-11 0 0.610 0.600 0.610 0.600 0.620 3,340,000 2,012,900 0.6027 15.85 15.59 15.85 15.59 16.11 128,508 15.664 -1.61%
2006-12-08 0 0.620 0.600 0.620 0.550 0.630 5,230,000 3,149,800 0.6023 16.11 15.59 16.11 14.29 16.37 201,227 15.653 6.90%
2006-12-07 0 0.580 0.580 0.590 0.560 0.580 1,430,000 817,200 0.5715 15.07 15.07 15.33 14.55 15.07 55,020 14.853 1.75%
2006-12-06 0 0.570 0.580 0.590 0.570 0.580 9,380,000 5,361,600 0.5716 14.81 15.07 15.33 14.81 15.07 360,901 14.856 -1.72%
2006-12-05 0 0.580 0.560 0.580 0.570 0.600 16,860,000 9,779,000 0.5800 15.07 14.55 15.07 14.81 15.59 648,698 15.075 -1.69%
2006-12-04 0 0.590 0.580 0.600 0.570 0.590 2,840,000 1,649,900 0.5810 15.33 15.07 15.59 14.81 15.33 109,271 15.099 1.72%
2006-12-01 0 0.580 0.580 0.590 0.580 0.600 2,560,000 1,490,000 0.5820 15.07 15.07 15.33 15.07 15.59 98,497 15.127 -3.33%
2006-11-30 0 0.600 0.590 0.600 0.590 0.600 4,310,000 2,561,800 0.5944 15.59 15.33 15.59 15.33 15.59 165,830 15.448 3.45%
2006-11-29 0 0.580 0.580 0.590 0.580 0.590 3,800,000 2,223,800 0.5852 15.07 15.07 15.33 15.07 15.33 146,207 15.210 0.00%
2006-11-28 0 0.580 0.580 0.590 0.550 0.590 14,700,000 8,433,200 0.5737 15.07 15.07 15.33 14.29 15.33 565,591 14.910 0.00%
2006-11-27 0 0.580 0.570 0.580 0.560 0.600 5,500,000 3,179,900 0.5782 15.07 14.81 15.07 14.55 15.59 211,616 15.027 -4.92%
2006-11-24 0 0.610 0.610 0.620 0.590 0.620 7,310,000 4,431,400 0.6062 15.85 15.85 16.11 15.33 16.11 281,256 15.756 1.67%
2006-11-23 0 0.600 0.600 0.610 0.560 0.600 7,370,000 4,271,700 0.5796 15.59 15.59 15.85 14.55 15.59 283,565 15.064 3.45%
2006-11-22 0 0.580 0.580 0.590 0.580 0.610 4,942,000 2,883,520 0.5835 15.07 15.07 15.33 15.07 15.85 190,146 15.165 -4.92%
2006-11-21 0 0.610 0.590 0.600 0.600 0.630 6,960,000 4,191,600 0.6022 15.85 15.33 15.59 15.59 16.37 267,790 15.653 3.39%
2006-11-20 0 0.590 0.580 0.600 0.530 0.600 15,590,000 8,870,700 0.5690 15.33 15.07 15.59 13.77 15.59 599,834 14.789 11.32%
2006-11-17 0 0.530 0.530 0.540 0.510 0.530 3,270,000 1,718,900 0.5257 13.77 13.77 14.03 13.26 13.77 125,815 13.662 3.92%
2006-11-16 0 0.510 0.510 0.520 0.510 0.530 5,900,000 3,029,800 0.5135 13.26 13.26 13.52 13.26 13.77 227,006 13.347 -3.77%
2006-11-15 0 0.530 0.510 0.530 0.465 0.530 15,410,000 7,758,150 0.5034 13.77 13.26 13.77 12.09 13.77 592,908 13.085 13.98%
2006-11-14 0 0.465 0.460 0.470 0.465 0.475 5,090,000 2,375,550 0.4667 12.09 11.96 12.22 12.09 12.35 195,841 12.130 -1.06%
2006-11-13 0 0.470 0.470 0.475 0.450 0.475 8,210,000 3,813,500 0.4645 12.22 12.22 12.35 11.70 12.35 315,884 12.072 -1.05%
2006-11-10 0 0.475 0.475 0.480 0.470 0.490 5,990,000 2,838,150 0.4738 12.35 12.35 12.48 12.22 12.74 230,469 12.315 -3.06%
2006-11-09 0 0.490 0.490 0.500 0.470 0.495 12,270,000 5,912,500 0.4819 12.74 12.74 13.00 12.22 12.87 472,095 12.524 2.08%
2006-11-08 0 0.480 0.475 0.480 0.410 0.485 125,590,000 50,059,700 0.3986 12.48 12.35 12.48 10.66 12.61 4,832,146 10.360 17.07%
2006-11-07 0 0.410 0.400 0.410 0.400 0.410 2,180,000 884,450 0.4057 10.66 10.40 10.66 10.40 10.66 83,877 10.545 2.50%
2006-11-06 0 0.400 0.400 0.405 0.400 0.405 440,000 176,600 0.4014 10.40 10.40 10.53 10.40 10.53 16,929 10.432 -1.23%
2006-11-03 0 0.405 0.405 0.410 0.395 0.410 5,070,000 2,036,400 0.4017 10.53 10.53 10.66 10.27 10.66 195,071 10.439 3.85%
2006-11-02 0 0.390 0.390 0.395 0.390 0.390 1,040,000 405,600 0.3900 10.14 10.14 10.27 10.14 10.14 40,015 10.136 -1.27%
2006-11-01 0 0.395 0.395 0.400 0.395 0.400 790,000 314,450 0.3980 10.27 10.27 10.40 10.27 10.40 30,396 10.345 -1.25%
2006-10-31 0 0.400 0.400 0.405 0.385 0.405 4,130,000 1,642,500 0.3977 10.40 10.40 10.53 10.01 10.53 158,904 10.336 3.90%
2006-10-27 0 0.385 0.385 0.390 0.380 0.400 6,990,000 2,735,650 0.3914 10.01 10.01 10.14 9.876 10.40 268,944 10.172 -4.94%
2006-10-26 0 0.405 0.405 0.410 0.405 0.415 1,630,000 665,150 0.4081 10.53 10.53 10.66 10.53 10.79 62,715 10.606 -2.41%
2006-10-25 0 0.415 0.410 0.415 0.415 0.425 3,690,000 1,539,300 0.4172 10.79 10.66 10.79 10.79 11.05 141,975 10.842 -3.49%
2006-10-24 0 0.430 0.430 0.435 0.400 0.440 8,010,000 3,355,200 0.4189 11.18 11.18 11.31 10.40 11.44 308,189 10.887 7.50%
2006-10-23 0 0.400 0.400 0.405 0.395 0.405 2,670,000 1,070,650 0.4010 10.40 10.40 10.53 10.27 10.53 102,730 10.422 0.00%
2006-10-20 0 0.400 0.400 0.405 0.395 0.405 1,340,000 536,300 0.4002 10.40 10.40 10.53 10.27 10.53 51,557 10.402 1.27%
2006-10-19 0 0.395 0.395 0.400 0.390 0.400 1,960,000 774,200 0.3950 10.27 10.27 10.40 10.14 10.40 75,412 10.266 -1.25%
2006-10-18 0 0.400 0.395 0.400 0.380 0.400 2,770,000 1,089,000 0.3931 10.40 10.27 10.40 9.876 10.40 106,577 10.218 2.56%
2006-10-17 0 0.390 0.390 0.395 0.385 0.390 2,430,000 945,050 0.3889 10.14 10.14 10.27 10.01 10.14 93,496 10.108 0.00%
2006-10-16 0 0.390 0.385 0.395 0.370 0.390 4,840,000 1,850,300 0.3823 10.14 10.01 10.27 9.616 10.14 186,222 9.9360 2.63%
2006-10-13 0 0.380 0.375 0.385 0.375 0.380 1,080,000 408,950 0.3787 9.876 9.746 10.01 9.746 9.876 41,554 9.8415 0.00%
2006-10-12 0 0.380 0.380 0.385 0.375 0.395 2,210,000 850,350 0.3848 9.876 9.876 10.01 9.746 10.27 85,031 10.000 0.00%
2006-10-11 0 0.380 0.380 0.385 0.370 0.385 2,060,000 777,300 0.3773 9.876 9.876 10.01 9.616 10.01 79,260 9.8070 -1.30%
2006-10-10 0 0.385 0.380 0.390 0.375 0.390 2,730,000 1,040,600 0.3812 10.01 9.876 10.14 9.746 10.14 105,038 9.9069 -1.28%
2006-10-09 0 0.390 0.385 0.390 0.380 0.390 2,380,000 918,250 0.3858 10.14 10.01 10.14 9.876 10.14 91,572 10.028 2.63%
2006-10-06 0 0.380 0.370 0.380 0.360 0.380 3,580,000 1,312,650 0.3667 9.876 9.616 9.876 9.357 9.876 137,743 9.5297 5.56%
2006-10-05 0 0.360 0.360 0.370 0.360 0.380 5,340,000 1,993,600 0.3733 9.357 9.357 9.616 9.357 9.876 205,460 9.7031 -5.26%
2006-10-04 0 0.380 0.375 0.380 0.375 0.405 7,160,000 2,765,650 0.3863 9.876 9.746 9.876 9.746 10.53 275,485 10.039 -5.00%
2006-10-03 0 0.400 0.395 0.400 0.400 0.415 3,280,000 1,326,800 0.4045 10.40 10.27 10.40 10.40 10.79 126,200 10.513 -3.61%
2006-09-29 0 0.415 0.410 0.420 0.410 0.425 8,020,000 3,320,400 0.4140 10.79 10.66 10.92 10.66 11.05 308,574 10.760 -1.19%
2006-09-28 0 0.420 0.410 0.420 0.400 0.420 6,600,000 2,702,200 0.4094 10.92 10.66 10.92 10.40 10.92 253,939 10.641 2.44%
2006-09-27 0 0.410 0.405 0.410 0.405 0.415 3,480,000 1,422,950 0.4089 10.66 10.53 10.66 10.53 10.79 133,895 10.627 0.00%
2006-09-26 0 0.410 0.405 0.410 0.405 0.410 3,940,000 1,596,500 0.4052 10.66 10.53 10.66 10.53 10.66 151,594 10.531 0.00%
2006-09-25 0 0.410 0.405 0.410 0.400 0.420 7,980,000 3,269,250 0.4097 10.66 10.53 10.66 10.40 10.92 307,035 10.648 -1.20%
2006-09-22 0 0.415 0.410 0.415 0.405 0.415 3,070,000 1,258,600 0.4100 10.79 10.66 10.79 10.53 10.79 118,120 10.655 0.00%
2006-09-21 0 0.415 0.410 0.415 0.410 0.420 4,550,000 1,881,350 0.4135 10.79 10.66 10.79 10.66 10.92 175,064 10.747 -1.19%
2006-09-20 0 0.420 0.415 0.420 0.415 0.425 5,950,000 2,495,200 0.4194 10.92 10.79 10.92 10.79 11.05 228,930 10.899 0.00%
2006-09-19 0 0.420 0.415 0.420 0.415 0.420 4,030,000 1,692,100 0.4199 10.92 10.79 10.92 10.79 10.92 155,057 10.913 -1.18%
2006-09-18 0 0.425 0.415 0.420 0.410 0.430 11,860,000 4,980,400 0.4199 11.05 10.79 10.92 10.66 11.18 456,320 10.914 -1.16%
2006-09-15 0 0.430 0.420 0.430 0.420 0.435 2,590,000 1,102,750 0.4258 11.18 10.92 11.18 10.92 11.31 99,652 11.066 -1.15%
2006-09-14 0 0.435 0.425 0.435 0.430 0.440 4,800,000 2,080,500 0.4334 11.31 11.05 11.31 11.18 11.44 184,683 11.265 1.87%
2006-09-13 0 0.435 0.435 0.440 0.420 0.450 11,820,000 5,139,450 0.4348 11.10 11.10 11.23 10.72 11.48 463,302 11.093 3.57%
2006-09-12 0 0.420 0.410 0.420 0.405 0.420 6,000,000 2,467,600 0.4113 10.72 10.46 10.72 10.33 10.72 235,179 10.492 -1.18%
2006-09-11 0 0.425 0.420 0.425 0.410 0.430 4,830,000 2,029,650 0.4202 10.84 10.72 10.84 10.46 10.97 189,319 10.721 0.00%
2006-09-08 0 0.425 0.420 0.425 0.410 0.425 2,660,000 1,112,300 0.4182 10.84 10.72 10.84 10.46 10.84 104,262 10.668 3.66%
2006-09-07 0 0.410 0.405 0.410 0.405 0.420 2,920,000 1,203,050 0.4120 10.46 10.33 10.46 10.33 10.72 114,454 10.511 -1.20%
2006-09-06 0 0.415 0.405 0.415 0.410 0.425 3,480,000 1,445,200 0.4153 10.59 10.33 10.59 10.46 10.84 136,404 10.595 -2.35%
2006-09-05 0 0.425 0.420 0.425 0.410 0.425 6,760,000 2,836,350 0.4196 10.84 10.72 10.84 10.46 10.84 264,968 10.705 1.19%
2006-09-04 0 0.420 0.420 0.425 0.420 0.425 6,010,000 2,534,300 0.4217 10.72 10.72 10.84 10.72 10.84 235,570 10.758 0.00%
2006-09-01 0 0.420 0.420 0.425 0.420 0.440 11,190,000 4,747,550 0.4243 10.72 10.72 10.84 10.72 11.23 438,608 10.824 -3.45%
2006-08-31 0 0.435 0.430 0.435 0.415 0.465 22,050,000 9,482,300 0.4300 11.10 10.97 11.10 10.59 11.86 864,281 10.971 -5.43%
2006-08-30 0 0.460 0.455 0.460 0.420 0.460 20,260,000 9,013,500 0.4449 11.74 11.61 11.74 10.72 11.74 794,119 11.350 10.84%
2006-08-29 0 0.415 0.415 0.420 0.400 0.415 5,970,000 2,463,900 0.4127 10.59 10.59 10.72 10.21 10.59 234,003 10.529 3.75%
2006-08-28 0 0.400 0.395 0.405 0.400 0.420 5,040,000 2,054,950 0.4077 10.21 10.08 10.33 10.21 10.72 197,550 10.402 1.27%
2006-08-25 0 0.395 0.390 0.395 0.395 0.405 3,180,000 1,262,700 0.3971 10.08 9.950 10.08 10.08 10.33 124,645 10.130 -2.47%
2006-08-24 0 0.405 0.400 0.405 0.400 0.410 1,420,000 574,200 0.4044 10.33 10.21 10.33 10.21 10.46 55,659 10.316 -1.22%
2006-08-23 0 0.410 0.405 0.410 0.405 0.410 3,080,000 1,260,950 0.4094 10.46 10.33 10.46 10.33 10.46 120,725 10.445 -1.20%
2006-08-22 0 0.415 0.405 0.415 0.410 0.415 4,950,000 2,032,500 0.4106 10.59 10.33 10.59 10.46 10.59 194,022 10.476 0.00%
2006-08-21 0 0.415 0.410 0.415 0.405 0.420 4,930,000 2,041,000 0.4140 10.59 10.46 10.59 10.33 10.72 193,238 10.562 1.22%
2006-08-18 0 0.410 0.405 0.410 0.405 0.410 2,210,000 905,850 0.4099 10.46 10.33 10.46 10.33 10.46 86,624 10.457 -1.20%
2006-08-17 0 0.415 0.410 0.415 0.410 0.420 2,280,000 937,250 0.4111 10.59 10.46 10.59 10.46 10.72 89,368 10.488 -1.19%
2006-08-16 0 0.420 0.410 0.420 0.415 0.420 3,500,000 1,454,800 0.4157 10.72 10.46 10.72 10.59 10.72 137,187 10.604 2.44%
2006-08-15 0 0.410 0.410 0.415 0.400 0.410 5,790,000 2,355,000 0.4067 10.46 10.46 10.59 10.21 10.46 226,947 10.377 2.50%
2006-08-14 0 0.400 0.395 0.400 0.390 0.400 1,940,000 763,350 0.3935 10.21 10.08 10.21 9.950 10.21 76,041 10.039 1.27%
2006-08-11 0 0.395 0.385 0.395 0.390 0.400 3,220,000 1,268,450 0.3939 10.08 9.822 10.08 9.950 10.21 126,212 10.050 -1.25%
2006-08-10 0 0.400 0.390 0.400 0.385 0.400 6,950,000 2,754,450 0.3963 10.21 9.950 10.21 9.822 10.21 272,415 10.111 3.90%
2006-08-09 0 0.385 0.375 0.385 0.370 0.400 22,700,000 8,705,600 0.3835 9.822 9.567 9.822 9.440 10.21 889,759 9.7842 -2.53%
2006-08-08 0 0.395 0.395 0.400 0.390 0.425 14,700,000 6,026,650 0.4100 10.08 10.08 10.21 9.950 10.84 576,187 10.460 -5.95%
2006-08-07 0 0.420 0.420 0.425 0.415 0.430 5,220,000 2,199,050 0.4213 10.72 10.72 10.84 10.59 10.97 204,605 10.748 1.20%
2006-08-04 0 0.415 0.410 0.420 0.400 0.435 12,670,000 5,335,850 0.4211 10.59 10.46 10.72 10.21 11.10 496,619 10.744 5.06%
2006-08-03 0 0.395 0.390 0.395 0.390 0.405 5,620,000 2,230,950 0.3970 10.08 9.950 10.08 9.950 10.33 220,284 10.128 -1.25%
2006-08-02 0 0.400 0.400 0.405 0.400 0.405 10,870,000 4,362,550 0.4013 10.21 10.21 10.33 10.21 10.33 426,065 10.239 0.00%
2006-08-01 0 0.400 0.395 0.400 0.400 0.420 17,660,000 7,154,850 0.4051 10.21 10.08 10.21 10.21 10.72 692,209 10.336 -4.76%
2006-07-31 0 0.420 0.410 0.415 0.395 0.425 36,650,000 14,971,900 0.4085 10.72 10.46 10.59 10.08 10.84 1,436,549 10.422 10.53%
2006-07-28 0 0.380 0.380 0.385 0.355 0.390 19,160,000 7,187,900 0.3752 9.695 9.695 9.822 9.057 9.950 751,003 9.5711 7.04%
2006-07-27 0 0.355 0.350 0.355 0.350 0.355 4,630,000 1,627,550 0.3515 9.057 8.929 9.057 8.929 9.057 181,479 8.9682 1.43%
2006-07-26 0 0.350 0.345 0.350 0.335 0.350 6,110,000 2,092,650 0.3425 8.929 8.802 8.929 8.547 8.929 239,490 8.7379 1.45%
2006-07-25 0 0.345 0.340 0.345 0.340 0.360 6,530,000 2,269,850 0.3476 8.802 8.674 8.802 8.674 9.185 255,953 8.8682 -4.17%
2006-07-24 0 0.360 0.350 0.360 0.350 0.365 6,290,000 2,224,250 0.3536 9.185 8.929 9.185 8.929 9.312 246,545 9.0217 -1.37%
2006-07-21 0 0.365 0.360 0.365 0.355 0.365 4,640,000 1,670,450 0.3600 9.312 9.185 9.312 9.057 9.312 181,871 9.1848 1.39%
2006-07-20 0 0.360 0.350 0.360 0.350 0.370 5,630,000 2,012,750 0.3575 9.185 8.929 9.185 8.929 9.440 220,676 9.1208 2.86%
2006-07-19 0 0.350 0.345 0.350 0.340 0.350 8,700,000 2,980,900 0.3426 8.929 8.802 8.929 8.674 8.929 341,009 8.7414 2.94%
2006-07-18 0 0.340 0.335 0.340 0.310 0.350 8,350,000 2,746,050 0.3289 8.674 8.547 8.674 7.909 8.929 327,290 8.3903 9.68%
2006-07-17 0 0.310 0.305 0.315 0.310 0.315 4,990,000 1,547,000 0.3100 7.909 7.781 8.036 7.909 8.036 195,590 7.9094 0.00%
2006-07-14 0 0.310 0.310 0.315 0.305 0.315 7,000,000 2,168,650 0.3098 7.909 7.909 8.036 7.781 8.036 274,375 7.9040 0.00%
2006-07-13 0 0.310 0.310 0.315 0.310 0.315 5,120,000 1,587,950 0.3101 7.909 7.909 8.036 7.909 8.036 200,686 7.9126 0.00%
2006-07-12 0 0.310 0.305 0.310 0.310 0.315 6,130,000 1,906,450 0.3110 7.909 7.781 7.909 7.909 8.036 240,274 7.9345 0.00%
2006-07-11 0 0.310 0.305 0.310 0.305 0.315 4,360,000 1,352,500 0.3102 7.909 7.781 7.909 7.781 8.036 170,896 7.9142 0.00%
2006-07-10 0 0.310 0.305 0.310 0.305 0.310 6,060,000 1,857,050 0.3064 7.909 7.781 7.909 7.781 7.909 237,530 7.8182 1.64%
2006-07-07 0 0.305 0.305 0.310 0.300 0.310 4,500,000 1,370,250 0.3045 7.781 7.781 7.909 7.654 7.909 176,384 7.7686 0.00%
2006-07-06 0 0.305 0.300 0.305 0.290 0.305 5,320,000 1,581,250 0.2972 7.781 7.654 7.781 7.399 7.781 208,525 7.5830 5.17%
2006-07-05 0 0.290 0.290 0.295 0.290 0.295 2,040,000 593,100 0.2907 7.399 7.399 7.526 7.399 7.526 79,961 7.4174 0.00%
2006-07-04 0 0.290 0.285 0.295 0.260 0.290 490,000 141,150 0.2881 7.399 7.271 7.526 6.633 7.399 19,206 7.3492 1.75%
2006-07-03 0 0.285 0.285 0.290 0.285 0.285 90,000 25,650 0.2850 7.271 7.271 7.399 7.271 7.271 3,528 7.2711 -3.39%
2006-06-30 0 0.295 0.280 0.295 0.280 0.305 2,170,000 620,950 0.2862 7.526 7.144 7.526 7.144 7.781 85,056 7.3005 0.00%
2006-06-29 0 0.295 0.285 0.295 0.285 0.295 2,760,000 800,150 0.2899 7.526 7.271 7.526 7.271 7.526 108,182 7.3963 5.36%
2006-06-28 0 0.280 0.280 0.285 0.280 0.290 3,280,000 924,400 0.2818 7.144 7.144 7.271 7.144 7.399 128,564 7.1902 0.00%
2006-06-27 0 0.280 0.280 0.290 0.280 0.300 1,950,000 564,200 0.2893 7.144 7.144 7.399 7.144 7.654 76,433 7.3816 -3.45%
2006-06-26 0 0.290 0.285 0.295 0.285 0.295 2,460,000 713,000 0.2898 7.399 7.271 7.526 7.271 7.526 96,423 7.3945 0.00%
2006-06-23 0 0.290 0.285 0.290 0.280 0.290 1,910,000 546,300 0.2860 7.399 7.271 7.399 7.144 7.399 74,865 7.2971 1.75%
2006-06-22 0 0.285 0.285 0.295 0.285 0.305 1,430,000 418,150 0.2924 7.271 7.271 7.526 7.271 7.781 56,051 7.4602 -5.00%
2006-06-21 0 0.300 0.280 0.300 0.280 0.300 5,030,000 1,432,150 0.2847 7.654 7.144 7.654 7.144 7.654 197,158 7.2640 3.45%
2006-06-20 0 0.290 0.280 0.290 0.255 0.290 3,380,000 934,100 0.2764 7.399 7.144 7.399 6.506 7.399 132,484 7.0507 0.00%
2006-06-19 0 0.290 0.280 0.290 0.280 0.295 4,384,500 1,278,110 0.2915 7.399 7.144 7.399 7.144 7.526 171,857 7.4371 0.00%
2006-06-16 0 0.290 0.290 0.295 0.260 0.305 9,310,000 2,577,950 0.2769 7.399 7.399 7.526 6.633 7.781 364,919 7.0645 11.54%
2006-06-15 0 0.260 0.260 0.265 0.260 0.265 2,790,000 732,550 0.2626 6.633 6.633 6.761 6.633 6.761 109,358 6.6986 4.42%
2006-06-14 0 0.249 0.249 0.260 0.248 0.255 11,060,000 2,784,110 0.2517 6.353 6.353 6.633 6.327 6.506 433,512 6.4222 -0.40%
2006-06-13 0 0.250 0.250 0.255 0.249 0.255 8,400,000 2,108,450 0.2510 6.378 6.378 6.506 6.353 6.506 329,250 6.4038 -3.85%
2006-06-12 0 0.260 0.260 0.270 0.250 0.265 4,900,000 1,270,350 0.2593 6.633 6.633 6.888 6.378 6.761 192,062 6.6143 1.96%
2006-06-09 0 0.255 0.255 0.265 0.250 0.290 13,160,000 3,485,050 0.2648 6.506 6.506 6.761 6.378 7.399 515,825 6.7563 -7.27%
2006-06-08 0 0.280 0.280 0.285 0.280 0.300 8,530,000 2,468,100 0.2893 7.016 7.016 7.141 7.016 7.517 340,424 7.2501 -8.20%
2006-06-07 0 0.305 0.300 0.305 0.305 0.320 4,950,000 1,536,650 0.3104 7.642 7.517 7.642 7.642 8.018 197,550 7.7785 -4.69%
2006-06-06 0 0.320 0.315 0.320 0.315 0.335 3,830,000 1,229,300 0.3210 8.018 7.893 8.018 7.893 8.394 152,852 8.0424 -1.54%
2006-06-05 0 0.325 0.320 0.325 0.315 0.330 9,370,000 3,024,300 0.3228 8.144 8.018 8.144 7.893 8.269 373,948 8.0875 1.56%
2006-06-02 0 0.320 0.315 0.320 0.315 0.325 6,640,000 2,118,600 0.3191 8.018 7.893 8.018 7.893 8.144 264,996 7.9948 -1.54%
2006-06-01 0 0.325 0.320 0.325 0.305 0.335 17,550,000 5,708,150 0.3253 8.144 8.018 8.144 7.642 8.394 700,404 8.1498 6.56%
2006-05-30 0 0.305 0.295 0.305 0.295 0.305 9,110,000 2,750,100 0.3019 7.642 7.392 7.642 7.392 7.642 363,572 7.5641 1.67%
2006-05-29 0 0.300 0.290 0.300 0.285 0.300 6,990,000 2,032,150 0.2907 7.517 7.267 7.517 7.141 7.517 278,964 7.2846 3.45%
2006-05-26 0 0.290 0.280 0.290 0.280 0.290 10,210,000 2,920,450 0.2860 7.267 7.016 7.267 7.016 7.267 407,472 7.1672 0.00%
2006-05-25 0 0.290 0.285 0.290 0.285 0.290 7,800,000 2,235,200 0.2866 7.267 7.141 7.267 7.141 7.267 311,291 7.1804 0.00%
2006-05-24 0 0.290 0.285 0.290 0.285 0.295 9,830,000 2,835,400 0.2884 7.267 7.141 7.267 7.141 7.392 392,306 7.2275 0.00%
2006-05-23 0 0.290 0.285 0.290 0.280 0.300 15,800,000 4,561,350 0.2887 7.267 7.141 7.267 7.016 7.517 630,563 7.2338 -1.69%
2006-05-22 0 0.295 0.295 0.300 0.285 0.325 20,150,000 6,064,850 0.3010 7.392 7.392 7.517 7.141 8.144 804,168 7.5418 -9.23%
2006-05-19 0 0.325 0.315 0.325 0.320 0.335 10,010,000 3,267,650 0.3264 8.144 7.893 8.144 8.018 8.394 399,490 8.1796 -1.52%
2006-05-18 0 0.330 0.325 0.330 0.315 0.330 14,720,000 4,710,300 0.3200 8.269 8.144 8.269 7.893 8.269 587,462 8.0181 -1.49%
2006-05-17 0 0.335 0.330 0.335 0.320 0.340 18,300,000 6,041,600 0.3301 8.394 8.269 8.394 8.018 8.519 730,336 8.2724 4.69%
2006-05-16 0 0.320 0.315 0.320 0.295 0.320 31,170,000 9,554,800 0.3065 8.018 7.893 8.018 7.392 8.018 1,243,966 7.6809 4.92%
2006-05-15 0 0.305 0.300 0.305 0.295 0.315 16,250,000 4,935,600 0.3037 7.642 7.517 7.642 7.392 7.893 648,523 7.6105 0.00%
2006-05-12 0 0.305 0.300 0.305 0.285 0.310 28,490,000 8,529,400 0.2994 7.642 7.517 7.642 7.141 7.768 1,137,010 7.5016 0.00%
2006-05-11 0 0.305 0.300 0.305 0.290 0.310 35,750,000 10,649,400 0.2979 7.642 7.517 7.642 7.267 7.768 1,426,750 7.4641 5.17%
2006-05-10 0 0.290 0.280 0.290 0.275 0.290 35,580,000 10,096,350 0.2838 7.267 7.016 7.267 6.891 7.267 1,419,965 7.1103 3.57%
2006-05-09 0 0.280 0.275 0.280 0.270 0.280 17,720,000 4,867,750 0.2747 7.016 6.891 7.016 6.765 7.016 707,189 6.8832 0.00%
2006-05-08 0 0.280 0.270 0.280 0.265 0.280 22,140,000 6,023,850 0.2721 7.016 6.765 7.016 6.640 7.016 883,587 6.8175 1.82%
2006-05-04 0 0.275 0.270 0.275 0.260 0.275 18,460,000 4,974,550 0.2695 6.891 6.765 6.891 6.515 6.891 736,722 6.7523 5.77%
2006-05-03 0 0.260 0.260 0.265 0.249 0.265 18,180,000 4,737,380 0.2606 6.515 6.515 6.640 6.239 6.640 725,547 6.5294 4.00%
2006-05-02 0 0.250 0.249 0.250 0.244 0.250 7,140,000 1,764,060 0.2471 6.264 6.239 6.264 6.114 6.264 284,951 6.1908 2.88%
2006-04-28 0 0.243 0.243 0.244 0.237 0.245 6,840,000 1,664,360 0.2433 6.089 6.089 6.114 5.938 6.139 272,978 6.0970 0.41%
2006-04-27 0 0.242 0.242 0.249 0.242 0.249 3,710,000 913,610 0.2463 6.064 6.064 6.239 6.064 6.239 148,063 6.1704 0.00%
2006-04-26 0 0.242 0.239 0.242 0.232 0.242 6,230,000 1,483,030 0.2380 6.064 5.989 6.064 5.813 6.064 248,634 5.9647 4.31%
2006-04-25 0 0.232 0.230 0.234 0.222 0.243 12,410,000 2,906,570 0.2342 5.813 5.763 5.863 5.563 6.089 495,272 5.8686 -5.69%
2006-04-24 0 0.246 0.243 0.246 0.242 0.255 8,240,000 2,023,840 0.2456 6.164 6.089 6.164 6.064 6.390 328,851 6.1543 -3.53%
2006-04-21 0 0.255 0.250 0.255 0.249 0.260 8,610,000 2,161,850 0.2511 6.390 6.264 6.390 6.239 6.515 343,617 6.2914 -1.92%
2006-04-20 0 0.260 0.260 0.265 0.255 0.280 23,930,000 6,368,000 0.2661 6.515 6.515 6.640 6.390 7.016 955,024 6.6679 -5.45%
2006-04-19 0 0.275 0.270 0.275 0.243 0.280 44,970,000 11,687,410 0.2599 6.891 6.765 6.891 6.089 7.016 1,794,711 6.5121 12.24%
2006-04-18 0 0.245 0.245 0.246 0.236 0.245 18,320,000 4,386,330 0.2394 6.139 6.139 6.164 5.913 6.139 731,134 5.9993 1.66%
2006-04-13 0 0.241 0.238 0.245 0.222 0.245 24,890,000 5,961,870 0.2395 6.039 5.964 6.139 5.563 6.139 993,337 6.0019 8.07%
2006-04-12 0 0.223 0.223 0.224 0.221 0.224 6,390,000 1,424,450 0.2229 5.588 5.588 5.613 5.538 5.613 255,019 5.5857 -2.19%
2006-04-11 0 0.228 0.228 0.229 0.224 0.232 6,060,000 1,373,270 0.2266 5.713 5.713 5.738 5.613 5.813 241,849 5.6782 -1.72%
2006-04-10 0 0.232 0.228 0.232 0.226 0.240 5,720,000 1,312,120 0.2294 5.813 5.713 5.813 5.663 6.014 228,280 5.7479 0.87%
2006-04-07 0 0.230 0.230 0.233 0.230 0.236 7,700,000 1,789,970 0.2325 5.763 5.763 5.838 5.763 5.913 307,300 5.8248 -1.29%
2006-04-06 0 0.233 0.231 0.234 0.229 0.237 9,260,000 2,150,710 0.2323 5.838 5.788 5.863 5.738 5.938 369,558 5.8197 -1.69%
2006-04-04 0 0.237 0.237 0.239 0.237 0.242 6,190,000 1,485,570 0.2400 5.938 5.938 5.989 5.938 6.064 247,037 6.0135 -1.66%
2006-04-03 0 0.241 0.239 0.241 0.239 0.244 11,310,000 2,724,430 0.2409 6.039 5.989 6.039 5.989 6.114 451,372 6.0359 2.55%
2006-03-31 0 0.235 0.237 0.238 0.231 0.239 4,650,000 1,097,170 0.2360 5.888 5.938 5.964 5.788 5.989 185,577 5.9122 -1.26%
2006-03-30 0 0.238 0.238 0.239 0.230 0.242 15,280,000 3,629,980 0.2376 5.964 5.964 5.989 5.763 6.064 609,811 5.9526 2.15%
2006-03-29 0 0.233 0.230 0.234 0.230 0.237 7,630,000 1,773,340 0.2324 5.838 5.763 5.863 5.763 5.938 304,506 5.8237 -0.85%
2006-03-28 0 0.235 0.235 0.237 0.231 0.240 7,870,000 1,853,810 0.2356 5.888 5.888 5.938 5.788 6.014 314,084 5.9023 -1.67%
2006-03-27 0 0.239 0.238 0.239 0.220 0.245 22,170,000 5,246,940 0.2367 5.989 5.964 5.989 5.513 6.139 884,784 5.9302 6.22%
2006-03-24 0 0.225 0.225 0.227 0.220 0.234 20,380,000 4,595,630 0.2255 5.638 5.638 5.688 5.513 5.863 813,347 5.6503 -2.17%
2006-03-23 0 0.230 0.228 0.232 0.228 0.246 32,610,000 7,657,150 0.2348 5.763 5.713 5.813 5.713 6.164 1,301,435 5.8836 -5.74%
2006-03-22 0 0.244 0.243 0.248 0.240 0.255 16,060,000 3,969,230 0.2472 6.114 6.089 6.214 6.014 6.390 640,940 6.1928 0.41%
2006-03-21 0 0.243 0.241 0.243 0.234 0.250 32,510,000 7,941,310 0.2443 6.089 6.039 6.089 5.863 6.264 1,297,444 6.1207 4.29%
2006-03-20 0 0.233 0.230 0.234 0.222 0.234 17,940,000 4,120,680 0.2297 5.838 5.763 5.863 5.563 5.863 715,969 5.7554 4.95%
2006-03-17 0 0.222 0.221 0.222 0.214 0.226 18,150,000 3,993,090 0.2200 5.563 5.538 5.563 5.362 5.663 724,350 5.5127 2.78%
2006-03-16 0 0.216 0.216 0.217 0.213 0.218 10,770,000 2,319,210 0.2153 5.412 5.412 5.437 5.337 5.462 429,821 5.3958 -0.92%
2006-03-15 0 0.218 0.216 0.218 0.214 0.218 10,000,000 2,161,870 0.2162 5.462 5.412 5.462 5.362 5.462 399,091 5.4170 0.46%
2006-03-14 0 0.217 0.216 0.218 0.210 0.222 19,920,000 4,331,380 0.2174 5.437 5.412 5.462 5.262 5.563 794,989 5.4484 3.83%
2006-03-13 0 0.209 0.207 0.209 0.205 0.216 14,420,000 3,021,810 0.2096 5.237 5.187 5.237 5.137 5.412 575,489 5.2509 -2.34%
2006-03-10 0 0.214 0.212 0.214 0.196 0.217 21,870,000 4,615,390 0.2110 5.362 5.312 5.362 4.911 5.437 872,812 5.2880 1.90%
2006-03-09 0 0.210 0.208 0.210 0.205 0.213 33,810,000 7,054,030 0.2086 5.262 5.212 5.262 5.137 5.337 1,349,326 5.2278 2.44%
2006-03-08 0 0.205 0.204 0.205 0.190 0.206 33,430,000 6,657,420 0.1991 5.137 5.112 5.137 4.761 5.162 1,334,161 4.9900 6.22%
2006-03-07 0 0.193 0.193 0.194 0.187 0.196 18,760,000 3,583,980 0.1910 4.836 4.836 4.861 4.686 4.911 748,694 4.7870 -2.53%
2006-03-06 0 0.198 0.196 0.198 0.178 0.199 67,810,000 13,103,990 0.1932 4.961 4.911 4.961 4.460 4.986 2,706,235 4.8421 8.79%
2006-03-03 0 0.182 0.180 0.182 0.165 0.187 26,650,000 4,669,420 0.1752 4.560 4.510 4.560 4.134 4.686 1,063,577 4.3903 10.30%
2006-03-02 0 0.165 0.163 0.165 0.161 0.165 3,100,000 507,950 0.1639 4.134 4.084 4.134 4.034 4.134 123,718 4.1057 0.00%
2006-03-01 0 0.165 0.162 0.165 0.165 0.165 820,000 135,300 0.1650 4.134 4.059 4.134 4.134 4.134 32,725 4.1344 0.00%
2006-02-28 0 0.165 0.162 0.165 0.156 0.168 7,690,000 1,243,320 0.1617 4.134 4.059 4.134 3.909 4.210 306,901 4.0512 3.13%
2006-02-27 0 0.160 0.157 0.160 0.157 0.160 2,670,000 422,080 0.1581 4.009 3.934 4.009 3.934 4.009 106,557 3.9611 1.27%
2006-02-24 0 0.158 0.158 0.160 0.158 0.161 4,680,000 742,750 0.1587 3.959 3.959 4.009 3.959 4.034 186,775 3.9767 0.00%
2006-02-23 0 0.158 0.157 0.158 0.156 0.158 1,260,000 198,620 0.1576 3.959 3.934 3.959 3.909 3.959 50,285 3.9499 1.28%
2006-02-22 0 0.156 0.156 0.158 0.155 0.156 1,490,000 232,340 0.1559 3.909 3.909 3.959 3.884 3.909 59,465 3.9072 -1.27%
2006-02-21 0 0.158 0.157 0.159 0.156 0.158 7,850,000 1,234,640 0.1573 3.959 3.934 3.984 3.909 3.959 313,286 3.9409 1.28%
2006-02-20 0 0.156 0.156 0.159 0.155 0.159 7,500,000 1,175,500 0.1567 3.909 3.909 3.984 3.884 3.984 299,318 3.9273 0.00%
2006-02-17 0 0.156 0.155 0.159 0.156 0.160 6,050,000 949,770 0.1570 3.909 3.884 3.984 3.909 4.009 241,450 3.9336 -2.50%
2006-02-16 0 0.160 0.157 0.160 0.158 0.160 2,060,000 327,920 0.1592 4.009 3.934 4.009 3.959 4.009 82,213 3.9887 0.00%
2006-02-15 0 0.160 0.158 0.160 0.158 0.160 2,250,000 357,800 0.1590 4.009 3.959 4.009 3.959 4.009 89,795 3.9846 0.63%
2006-02-14 0 0.159 0.159 0.160 0.158 0.160 1,970,000 313,480 0.1591 3.984 3.984 4.009 3.959 4.009 78,621 3.9872 -0.63%
2006-02-13 0 0.160 0.158 0.160 0.157 0.160 2,580,000 409,560 0.1587 4.009 3.959 4.009 3.934 4.009 102,965 3.9776 0.63%
2006-02-10 0 0.159 0.158 0.160 0.156 0.159 3,940,000 622,000 0.1579 3.984 3.959 4.009 3.909 3.984 157,242 3.9557 1.92%
2006-02-09 0 0.156 0.155 0.157 0.153 0.157 1,530,000 237,360 0.1551 3.909 3.884 3.934 3.834 3.934 61,061 3.8873 1.96%
2006-02-08 0 0.153 0.153 0.155 0.151 0.157 3,260,000 504,750 0.1548 3.834 3.834 3.884 3.784 3.934 130,104 3.8796 0.66%
2006-02-07 0 0.152 0.152 0.155 0.150 0.154 800,000 122,960 0.1537 3.809 3.809 3.884 3.759 3.859 31,927 3.8513 0.00%
2006-02-06 0 0.152 0.151 0.154 0.151 0.155 1,700,000 260,310 0.1531 3.809 3.784 3.859 3.784 3.884 67,845 3.8368 0.66%
2006-02-03 0 0.151 0.149 0.152 0.151 0.151 430,000 64,930 0.1510 3.784 3.733 3.809 3.784 3.784 17,161 3.7836 -1.95%
2006-02-02 0 0.154 0.150 0.154 0.150 0.159 3,460,000 540,230 0.1561 3.859 3.759 3.859 3.759 3.984 138,085 3.9123 1.32%
2006-02-01 0 0.152 0.152 0.153 0.148 0.149 950,000 140,700 0.1481 3.809 3.809 3.834 3.708 3.733 37,914 3.7111 -0.65%
2006-01-27 0 0.153 0.151 0.153 0.151 0.155 1,700,000 260,710 0.1534 3.834 3.784 3.834 3.784 3.884 67,845 3.8427 1.32%
2006-01-26 0 0.151 0.151 0.158 0.150 0.152 830,000 125,510 0.1512 3.784 3.784 3.959 3.759 3.809 33,125 3.7890 2.03%
2006-01-25 0 0.148 0.148 0.150 0.148 0.151 1,210,000 180,450 0.1491 3.708 3.708 3.759 3.708 3.784 48,290 3.7368 1.37%
2006-01-24 0 0.146 0.145 0.152 0.146 0.152 810,000 118,860 0.1467 3.658 3.633 3.809 3.658 3.809 32,326 3.6769 -3.95%
2006-01-23 0 0.152 0.148 0.152 0.150 0.152 1,490,000 225,480 0.1513 3.809 3.708 3.809 3.759 3.809 59,465 3.7918 1.33%
2006-01-20 0 0.150 0.150 0.152 0.150 0.152 900,000 135,900 0.1510 3.759 3.759 3.809 3.759 3.809 35,918 3.7836 -1.32%
2006-01-19 0 0.152 0.152 0.155 0.151 0.152 450,000 68,200 0.1516 3.809 3.809 3.884 3.784 3.809 17,959 3.7975 0.66%
2006-01-18 0 0.151 0.155 0.156 0.151 0.156 1,750,000 269,950 0.1543 3.784 3.884 3.909 3.784 3.909 69,841 3.8652 -3.21%
2006-01-17 0 0.156 0.156 0.157 0.156 0.161 3,150,000 498,200 0.1582 3.909 3.909 3.934 3.909 4.034 125,714 3.9630 -0.64%
2006-01-16 0 0.157 0.156 0.158 0.156 0.158 1,430,000 224,140 0.1567 3.934 3.909 3.959 3.909 3.959 57,070 3.9275 0.00%
2006-01-13 0 0.157 0.156 0.158 0.157 0.161 2,580,000 407,470 0.1579 3.934 3.909 3.959 3.934 4.034 102,965 3.9573 -0.63%
2006-01-12 0 0.158 0.158 0.159 0.154 0.160 7,280,000 1,146,010 0.1574 3.959 3.959 3.984 3.859 4.009 290,538 3.9444 4.64%
2006-01-11 0 0.151 0.151 0.155 0.150 0.153 1,570,000 238,920 0.1522 3.784 3.784 3.884 3.759 3.834 62,657 3.8131 -1.31%
2006-01-10 0 0.153 0.151 0.153 0.152 0.153 2,480,000 377,680 0.1523 3.834 3.784 3.834 3.809 3.834 98,975 3.8159 1.32%
2006-01-09 0 0.151 0.150 0.151 0.148 0.151 4,190,000 630,830 0.1506 3.784 3.759 3.784 3.708 3.784 167,219 3.7725 2.72%
2006-01-06 0 0.147 0.146 0.149 0.147 0.147 550,000 80,850 0.1470 3.683 3.658 3.733 3.683 3.683 21,950 3.6834 0.68%
2006-01-05 0 0.146 0.146 0.147 0.146 0.147 3,020,000 441,760 0.1463 3.658 3.658 3.683 3.658 3.683 120,525 3.6653 0.00%
2006-01-04 0 0.146 0.144 0.149 0.146 0.149 900,000 132,500 0.1472 3.658 3.608 3.733 3.658 3.733 35,918 3.6889 -2.01%
2006-01-03 0 0.149 0.143 0.149 0.146 0.149 1,470,000 216,680 0.1474 3.733 3.583 3.733 3.658 3.733 58,666 3.6934 0.68%
2005-12-30 0 0.148 0.142 0.148 0.143 0.148 3,510,000 505,680 0.1441 3.708 3.558 3.708 3.583 3.708 140,081 3.6099 -1.99%
2005-12-29 0 0.151 0.145 0.151 0.146 0.151 2,090,000 308,450 0.1476 3.784 3.633 3.784 3.658 3.784 83,410 3.6980 -0.66%
2005-12-28 0 0.152 0.146 0.152 0.151 0.152 170,000 25,680 0.1511 3.809 3.658 3.809 3.784 3.809 6,785 3.7851 0.66%
2005-12-23 0 0.151 0.146 0.151 0.146 0.151 570,000 84,030 0.1474 3.784 3.658 3.784 3.658 3.784 22,748 3.6939 0.67%
2005-12-22 0 0.150 0.144 0.150 0.145 0.150 1,900,000 277,720 0.1462 3.759 3.608 3.759 3.633 3.759 75,827 3.6625 3.45%
2005-12-21 0 0.145 0.144 0.149 0.145 0.149 3,050,000 444,590 0.1458 3.633 3.608 3.733 3.633 3.733 121,723 3.6525 -2.03%
2005-12-20 0 0.148 0.147 0.150 0.146 0.151 3,570,000 529,090 0.1482 3.708 3.683 3.759 3.658 3.784 142,475 3.7136 -3.90%
2005-12-19 0 0.154 0.148 0.154 0.148 0.154 1,760,000 264,140 0.1501 3.859 3.708 3.859 3.708 3.859 70,240 3.7605 1.32%
2005-12-16 0 0.152 0.151 0.155 0.150 0.156 970,000 148,860 0.1535 3.809 3.784 3.884 3.759 3.909 38,712 3.8453 -1.94%
2005-12-15 0 0.155 0.154 0.155 0.154 0.156 1,180,000 182,860 0.1550 3.884 3.859 3.884 3.859 3.909 47,093 3.8830 -1.27%
2005-12-14 0 0.157 0.154 0.155 0.154 0.159 1,760,000 274,650 0.1561 3.934 3.859 3.884 3.859 3.984 70,240 3.9102 0.64%
2005-12-13 0 0.156 0.153 0.156 0.152 0.157 1,060,000 164,040 0.1548 3.909 3.834 3.909 3.809 3.934 42,304 3.8777 -0.64%
2005-12-12 0 0.157 0.153 0.157 0.154 0.160 1,230,000 192,180 0.1562 3.934 3.834 3.934 3.859 4.009 49,088 3.9150 -1.26%
2005-12-09 0 0.159 0.154 0.159 0.154 0.160 1,080,000 166,990 0.1546 3.984 3.859 3.984 3.859 4.009 43,102 3.8743 -0.63%
2005-12-08 0 0.160 0.154 0.160 0.154 0.164 2,200,000 353,110 0.1605 4.009 3.859 4.009 3.859 4.109 87,800 4.0218 -1.23%
2005-12-07 0 0.162 0.157 0.162 0.160 0.164 1,170,000 188,960 0.1615 4.059 3.934 4.059 4.009 4.109 46,694 4.0468 0.00%
2005-12-06 0 0.162 0.155 0.162 0.155 0.162 2,280,000 360,080 0.1579 4.059 3.884 4.059 3.884 4.059 90,993 3.9572 0.00%
2005-12-05 0 0.162 0.161 0.162 0.159 0.168 5,990,000 967,920 0.1616 4.059 4.034 4.059 3.984 4.210 239,055 4.0489 -3.57%
2005-12-02 0 0.168 0.166 0.168 0.163 0.170 10,560,000 1,761,610 0.1668 4.210 4.159 4.210 4.084 4.260 421,440 4.1800 3.70%
2005-12-01 0 0.162 0.161 0.163 0.158 0.162 5,220,000 835,130 0.1600 4.059 4.034 4.084 3.959 4.059 208,325 4.0088 2.53%
2005-11-30 0 0.158 0.157 0.158 0.156 0.160 5,670,000 894,810 0.1578 3.959 3.934 3.959 3.909 4.009 226,284 3.9544 0.00%
2005-11-29 0 0.158 0.157 0.159 0.155 0.163 13,930,000 2,215,990 0.1591 3.959 3.934 3.984 3.884 4.084 555,934 3.9861 2.60%
2005-11-28 0 0.154 0.151 0.155 0.152 0.155 2,420,000 371,400 0.1535 3.859 3.784 3.884 3.809 3.884 96,580 3.8455 0.65%
2005-11-25 0 0.153 0.151 0.153 0.149 0.156 9,220,000 1,415,270 0.1535 3.834 3.784 3.834 3.733 3.909 367,962 3.8462 2.68%
2005-11-24 0 0.149 0.148 0.149 0.142 0.150 3,950,000 577,700 0.1463 3.733 3.708 3.733 3.558 3.759 157,641 3.6647 3.47%
2005-11-23 0 0.144 0.140 0.144 - - 0 0 - 3.608 3.508 3.608 - - 0 - 0.00%
2005-11-22 0 0.144 0.141 0.144 0.141 0.144 2,150,000 304,890 0.1418 3.608 3.533 3.608 3.533 3.608 85,805 3.5533 2.13%
2005-11-21 0 0.141 0.140 0.143 0.141 0.141 2,800,000 394,800 0.1410 3.533 3.508 3.583 3.533 3.533 111,745 3.5330 -1.40%
2005-11-18 0 0.143 0.141 0.143 0.141 0.143 2,620,000 369,620 0.1411 3.583 3.533 3.583 3.533 3.583 104,562 3.5349 0.00%
2005-11-17 0 0.143 0.142 0.143 0.142 0.144 2,220,000 317,740 0.1431 3.583 3.558 3.583 3.558 3.608 88,598 3.5863 0.00%
2005-11-16 0 0.143 0.141 0.144 0.141 0.143 1,150,000 163,600 0.1423 3.583 3.533 3.608 3.533 3.583 45,895 3.5646 -1.38%
2005-11-15 0 0.145 0.141 0.145 0.141 0.145 1,050,000 150,080 0.1429 3.633 3.533 3.633 3.533 3.633 41,905 3.5815 0.69%
2005-11-14 0 0.144 0.141 0.144 0.141 0.144 150,000 21,450 0.1430 3.608 3.533 3.608 3.533 3.608 5,986 3.5831 0.00%
2005-11-11 0 0.144 0.141 0.144 0.140 0.144 2,800,000 396,960 0.1418 3.608 3.533 3.608 3.508 3.608 111,745 3.5524 -0.69%
2005-11-10 0 0.145 0.140 0.146 0.141 0.145 1,230,000 176,190 0.1432 3.633 3.508 3.658 3.533 3.633 49,088 3.5893 1.40%
2005-11-09 0 0.143 0.141 0.143 0.140 0.144 4,980,000 703,400 0.1412 3.583 3.533 3.583 3.508 3.608 198,747 3.5392 3.62%
2005-11-08 0 0.138 0.138 0.139 0.138 0.139 2,780,000 384,140 0.1382 3.458 3.458 3.483 3.458 3.483 110,947 3.4624 -0.72%
2005-11-07 0 0.139 0.140 0.141 0.139 0.140 1,840,000 256,590 0.1395 3.483 3.508 3.533 3.483 3.508 73,433 3.4942 -0.71%
2005-11-04 0 0.140 0.139 0.140 0.139 0.140 1,220,000 170,300 0.1396 3.508 3.483 3.508 3.483 3.508 48,689 3.4977 -1.41%
2005-11-03 0 0.142 0.140 0.143 0.135 0.142 3,000,000 421,650 0.1406 3.558 3.508 3.583 3.383 3.558 119,727 3.5218 2.90%
2005-11-02 0 0.138 0.136 0.140 0.136 0.141 980,000 134,290 0.1370 3.458 3.408 3.508 3.408 3.533 39,111 3.4336 -2.13%
2005-11-01 0 0.141 0.137 0.141 0.137 0.141 230,000 31,560 0.1372 3.533 3.433 3.533 3.433 3.533 9,179 3.4382 3.68%
2005-10-31 0 0.136 0.136 0.139 0.136 0.137 790,000 108,040 0.1368 3.408 3.408 3.483 3.408 3.433 31,528 3.4268 0.74%
2005-10-28 0 0.135 0.134 0.135 0.133 0.135 1,330,000 178,430 0.1342 3.383 3.358 3.383 3.333 3.383 53,079 3.3616 0.75%
2005-10-27 0 0.141 0.140 0.142 0.140 0.141 1,000,000 140,700 0.1407 3.358 3.334 3.381 3.334 3.358 41,994 3.3505 0.71%
2005-10-26 0 0.140 0.140 0.142 0.140 0.141 1,420,000 199,300 0.1404 3.334 3.334 3.381 3.334 3.358 59,631 3.3422 -0.71%
2005-10-25 0 0.141 0.139 0.141 0.139 0.141 2,900,000 405,900 0.1400 3.358 3.310 3.358 3.310 3.358 121,782 3.3330 1.44%
2005-10-24 0 0.139 0.139 0.141 0.139 0.142 5,510,000 771,110 0.1399 3.310 3.310 3.358 3.310 3.381 231,386 3.3326 -1.42%
2005-10-21 0 0.141 0.141 0.142 0.140 0.141 790,000 110,800 0.1403 3.358 3.358 3.381 3.334 3.358 33,175 3.3398 0.71%
2005-10-20 0 0.140 0.138 0.141 0.140 0.140 2,220,000 310,800 0.1400 3.334 3.286 3.358 3.334 3.334 93,226 3.3338 1.45%
2005-10-19 0 0.138 0.138 0.141 0.135 0.140 2,860,000 394,380 0.1379 3.286 3.286 3.358 3.215 3.334 120,103 3.2837 -1.43%
2005-10-18 0 0.140 0.138 0.140 0.138 0.141 860,000 120,300 0.1399 3.334 3.286 3.334 3.286 3.358 36,115 3.3310 1.45%
2005-10-17 0 0.138 0.138 0.140 0.138 0.139 1,100,000 151,900 0.1381 3.286 3.286 3.334 3.286 3.310 46,193 3.2884 -1.43%
2005-10-14 0 0.140 0.139 0.140 0.140 0.141 90,000 12,610 0.1401 3.334 3.310 3.334 3.334 3.358 3,779 3.3365 -0.71%
2005-10-13 0 0.141 0.141 0.142 0.140 0.142 1,290,000 182,260 0.1413 3.358 3.358 3.381 3.334 3.381 54,172 3.3645 0.00%
2005-10-12 0 0.141 0.141 0.142 0.139 0.141 6,540,000 919,200 0.1406 3.358 3.358 3.381 3.310 3.358 274,640 3.3469 2.17%
2005-10-10 0 0.138 0.138 0.139 0.138 0.140 2,440,000 337,520 0.1383 3.286 3.286 3.310 3.286 3.334 102,465 3.2940 -0.72%
2005-10-07 0 0.139 0.138 0.139 0.137 0.139 1,290,000 177,350 0.1375 3.310 3.286 3.310 3.262 3.310 54,172 3.2738 0.72%
2005-10-06 0 0.138 0.138 0.141 0.137 0.139 3,740,000 517,340 0.1383 3.286 3.286 3.358 3.262 3.310 157,057 3.2940 -1.43%
2005-10-05 0 0.140 0.140 0.141 0.137 0.140 1,880,000 262,050 0.1394 3.334 3.334 3.358 3.262 3.334 78,949 3.3193 0.00%
2005-10-04 0 0.140 0.139 0.141 0.139 0.141 990,000 138,670 0.1401 3.334 3.310 3.358 3.310 3.358 41,574 3.3355 1.45%
2005-10-03 0 0.138 0.137 0.140 0.137 0.139 5,950,000 823,400 0.1384 3.286 3.262 3.334 3.262 3.310 249,864 3.2954 0.00%
2005-09-30 0 0.138 0.138 0.140 0.136 0.140 6,980,000 961,110 0.1377 3.286 3.286 3.334 3.239 3.334 293,117 3.2789 -2.82%
2005-09-29 0 0.142 0.139 0.142 0.138 0.142 6,900,000 964,800 0.1398 3.381 3.310 3.381 3.286 3.381 289,758 3.3297 0.71%
2005-09-28 0 0.141 0.138 0.141 0.138 0.141 950,000 132,900 0.1399 3.358 3.286 3.358 3.286 3.358 39,894 3.3313 0.71%
2005-09-27 0 0.140 0.138 0.140 0.138 0.142 3,500,000 490,670 0.1402 3.334 3.286 3.334 3.286 3.381 146,979 3.3384 0.00%
2005-09-26 0 0.140 0.139 0.140 0.133 0.140 6,710,000 923,920 0.1377 3.334 3.310 3.334 3.167 3.334 281,779 3.2789 1.45%
2005-09-23 0 0.138 0.138 0.139 0.135 0.139 1,960,000 267,520 0.1365 3.286 3.286 3.310 3.215 3.310 82,308 3.2502 -0.72%
2005-09-22 0 0.139 0.139 0.140 0.139 0.141 2,340,000 326,760 0.1396 3.310 3.310 3.334 3.310 3.358 98,266 3.3253 -2.11%
2005-09-21 0 0.142 0.140 0.142 0.142 0.144 1,000,000 142,400 0.1424 3.381 3.334 3.381 3.381 3.429 41,994 3.3910 0.00%
2005-09-20 0 0.142 0.142 0.146 0.139 0.142 5,100,000 718,690 0.1409 3.381 3.381 3.477 3.310 3.381 214,169 3.3557 0.00%
2005-09-16 0 0.142 0.140 0.144 0.141 0.145 4,270,000 614,160 0.1438 3.381 3.334 3.429 3.358 3.453 179,314 3.4251 -3.40%
2005-09-15 0 0.147 0.143 0.149 0.142 0.147 5,700,000 813,050 0.1426 3.501 3.405 3.548 3.381 3.501 239,365 3.3967 3.52%
2005-09-14 0 0.142 0.143 0.144 0.139 0.141 4,080,000 571,120 0.1400 3.381 3.405 3.429 3.310 3.358 171,335 3.3334 1.43%
2005-09-13 0 0.140 0.138 0.142 0.140 0.140 700,000 98,000 0.1400 3.334 3.286 3.381 3.334 3.334 29,396 3.3338 -0.71%
2005-09-12 0 0.141 0.143 0.144 0.141 0.141 250,000 35,250 0.1410 3.358 3.405 3.429 3.358 3.358 10,498 3.3576 0.00%
2005-09-09 0 0.141 0.140 0.142 0.140 0.141 1,680,000 236,090 0.1405 3.358 3.334 3.381 3.334 3.358 70,550 3.3464 0.00%
2005-09-08 0 0.141 0.141 0.142 0.140 0.143 18,240,000 2,554,120 0.1400 3.358 3.358 3.381 3.334 3.405 765,968 3.3345 -0.70%
2005-09-07 0 0.142 0.142 0.143 0.140 0.145 530,000 74,350 0.1403 3.381 3.381 3.405 3.334 3.453 22,257 3.3406 1.43%
2005-09-06 0 0.140 0.140 0.142 0.140 0.142 2,350,000 331,320 0.1410 3.334 3.334 3.381 3.334 3.381 98,686 3.3573 -1.41%
2005-09-05 0 0.142 0.142 0.143 0.141 0.143 1,800,000 255,000 0.1417 3.381 3.381 3.405 3.358 3.405 75,589 3.3735 -1.39%
2005-09-02 0 0.144 0.144 0.145 0.143 0.146 1,770,000 253,970 0.1435 3.429 3.429 3.453 3.405 3.477 74,329 3.4168 0.70%
2005-09-01 0 0.143 0.144 0.145 0.141 0.144 1,870,000 265,530 0.1420 3.405 3.429 3.453 3.358 3.429 78,529 3.3813 1.42%
2005-08-31 0 0.141 0.141 0.143 0.141 0.145 750,000 106,820 0.1424 3.358 3.358 3.405 3.358 3.453 31,495 3.3916 -2.08%
2005-08-30 0 0.144 0.143 0.144 0.144 0.145 410,000 59,240 0.1445 3.429 3.405 3.429 3.429 3.453 17,217 3.4407 1.41%
2005-08-29 0 0.142 0.141 0.144 0.141 0.142 1,150,000 163,290 0.1420 3.381 3.358 3.429 3.358 3.381 48,293 3.3812 -1.39%
2005-08-26 0 0.144 0.144 0.146 0.143 0.144 1,390,000 199,120 0.1433 3.429 3.429 3.477 3.405 3.429 58,372 3.4113 0.70%
2005-08-25 0 0.143 0.143 0.146 0.142 0.147 1,940,000 277,390 0.1430 3.405 3.405 3.477 3.381 3.501 81,468 3.4049 -0.69%
2005-08-24 0 0.144 0.147 0.149 0.144 0.147 2,970,000 430,180 0.1448 3.429 3.501 3.548 3.429 3.501 124,722 3.4491 -2.70%
2005-08-23 0 0.148 0.146 0.150 0.146 0.150 2,840,000 419,810 0.1478 3.524 3.477 3.572 3.477 3.572 119,263 3.5200 -2.63%
2005-08-22 0 0.152 0.150 0.152 0.147 0.154 4,020,000 602,510 0.1499 3.620 3.572 3.620 3.501 3.667 168,815 3.5690 -0.65%
2005-08-19 0 0.153 0.153 0.155 0.153 0.159 5,060,000 783,700 0.1549 3.643 3.643 3.691 3.643 3.786 212,489 3.6882 -1.29%
2005-08-18 0 0.155 0.154 0.156 0.149 0.159 77,820,000 11,462,960 0.1473 3.691 3.667 3.715 3.548 3.786 3,267,964 3.5077 6.16%
2005-08-17 0 0.146 0.145 0.149 0.143 0.149 1,820,000 264,750 0.1455 3.477 3.453 3.548 3.405 3.548 76,429 3.4640 0.69%
2005-08-16 0 0.145 0.144 0.146 0.145 0.145 500,000 72,500 0.1450 3.453 3.429 3.477 3.453 3.453 20,997 3.4529 0.00%
2005-08-15 0 0.145 0.145 0.147 0.145 0.150 530,000 77,180 0.1456 3.453 3.453 3.501 3.453 3.572 22,257 3.4677 0.00%
2005-08-12 0 0.145 0.145 0.146 0.145 0.147 2,300,000 335,010 0.1457 3.453 3.453 3.477 3.453 3.501 96,586 3.4685 -1.36%
2005-08-11 0 0.147 0.145 0.149 0.146 0.147 310,000 45,510 0.1468 3.501 3.453 3.548 3.477 3.501 13,018 3.4959 -0.68%
2005-08-10 0 0.148 0.147 0.149 0.147 0.148 400,000 59,000 0.1475 3.524 3.501 3.548 3.501 3.524 16,798 3.5124 0.00%
2005-08-09 0 0.148 0.148 0.149 0.147 0.150 1,030,000 152,910 0.1485 3.524 3.524 3.548 3.501 3.572 43,254 3.5352 -1.33%
2005-08-08 0 0.150 0.149 0.151 0.146 0.150 2,230,000 331,980 0.1489 3.572 3.548 3.596 3.477 3.572 93,646 3.5450 2.04%
2005-08-05 0 0.147 0.147 0.150 0.147 0.154 3,360,000 495,360 0.1474 3.501 3.501 3.572 3.501 3.667 141,099 3.5107 -2.65%
2005-08-04 0 0.151 0.152 0.153 0.142 0.153 17,340,000 2,523,550 0.1455 3.596 3.620 3.643 3.381 3.643 728,174 3.4656 7.86%
2005-08-03 0 0.140 0.139 0.142 0.139 0.142 1,250,000 174,950 0.1400 3.334 3.310 3.381 3.310 3.381 52,492 3.3329 0.00%
2005-08-02 0 0.140 0.139 0.142 0.140 0.141 4,060,000 568,500 0.1400 3.334 3.310 3.381 3.334 3.358 170,495 3.3344 -0.71%
2005-08-01 0 0.141 0.140 0.142 0.140 0.142 1,950,000 275,000 0.1410 3.358 3.334 3.381 3.334 3.381 81,888 3.3582 0.71%
2005-07-29 0 0.140 0.140 0.142 0.140 0.142 1,300,000 183,060 0.1408 3.334 3.334 3.381 3.334 3.381 54,592 3.3532 -0.71%
2005-07-28 0 0.141 0.141 0.143 0.141 0.144 1,300,000 185,780 0.1429 3.358 3.358 3.405 3.358 3.429 54,592 3.4031 -0.70%
2005-07-27 0 0.142 0.141 0.142 0.140 0.144 2,630,000 373,660 0.1421 3.381 3.358 3.381 3.334 3.429 110,444 3.3833 1.43%
2005-07-26 0 0.140 0.139 0.141 0.138 0.140 890,000 124,400 0.1398 3.334 3.310 3.358 3.286 3.334 37,375 3.3285 0.00%
2005-07-25 0 0.140 0.140 0.141 0.139 0.140 1,330,000 186,060 0.1399 3.334 3.334 3.358 3.310 3.334 55,852 3.3313 -0.71%
2005-07-22 0 0.141 0.140 0.142 0.140 0.142 3,850,000 540,990 0.1405 3.358 3.334 3.381 3.334 3.381 161,676 3.3461 -1.40%
2005-07-21 0 0.143 0.141 0.143 0.140 0.143 1,520,000 213,680 0.1406 3.405 3.358 3.405 3.334 3.405 63,831 3.3476 2.14%
2005-07-20 0 0.140 0.140 0.141 0.139 0.146 9,860,000 1,385,510 0.1405 3.334 3.334 3.358 3.310 3.477 414,060 3.3462 -2.10%
2005-07-19 0 0.143 0.140 0.144 0.140 0.145 5,770,000 820,700 0.1422 3.405 3.334 3.429 3.334 3.453 242,305 3.3871 -3.38%
2005-07-18 0 0.148 0.142 0.148 0.142 0.148 970,000 139,620 0.1439 3.524 3.381 3.524 3.381 3.524 40,734 3.4276 1.37%
2005-07-15 0 0.146 0.143 0.146 0.143 0.146 450,000 65,000 0.1444 3.477 3.405 3.477 3.405 3.477 18,897 3.4397 -1.35%
2005-07-14 0 0.148 0.143 0.148 0.144 0.148 3,220,000 467,120 0.1451 3.524 3.405 3.524 3.429 3.524 135,220 3.4545 -0.67%
2005-07-13 0 0.149 0.145 0.149 0.145 0.150 5,010,000 730,510 0.1458 3.548 3.453 3.548 3.453 3.572 210,389 3.4722 0.00%
2005-07-12 0 0.149 0.145 0.150 0.148 0.150 660,000 98,160 0.1487 3.548 3.453 3.572 3.524 3.572 27,716 3.5416 1.36%
2005-07-11 0 0.147 0.147 0.149 0.145 0.148 1,900,000 276,000 0.1453 3.501 3.501 3.548 3.453 3.524 79,788 3.4592 -2.00%
2005-07-08 0 0.150 0.145 0.150 0.145 0.150 1,550,000 229,080 0.1478 3.572 3.453 3.572 3.453 3.572 65,091 3.5194 0.00%
2005-07-07 0 0.150 0.146 0.150 0.146 0.150 1,030,000 151,690 0.1473 3.572 3.477 3.572 3.477 3.572 43,254 3.5070 0.00%
2005-07-06 0 0.150 0.148 0.152 0.147 0.150 280,000 41,750 0.1491 3.572 3.524 3.620 3.501 3.572 11,758 3.5507 0.00%
2005-07-05 0 0.150 0.148 0.150 0.149 0.150 820,000 122,260 0.1491 3.572 3.524 3.572 3.548 3.572 34,435 3.5505 0.67%
2005-07-04 0 0.149 0.148 0.152 0.148 0.150 1,550,000 230,720 0.1489 3.548 3.524 3.620 3.524 3.572 65,091 3.5446 -1.97%
2005-06-30 0 0.152 0.154 0.155 0.149 0.154 2,430,000 366,420 0.1508 3.620 3.667 3.691 3.548 3.667 102,045 3.5908 0.00%
2005-06-29 0 0.152 0.149 0.152 0.149 0.154 1,100,000 164,950 0.1500 3.620 3.548 3.620 3.548 3.667 46,193 3.5709 0.00%
2005-06-28 0 0.152 0.148 0.152 0.148 0.152 2,340,000 348,690 0.1490 3.620 3.524 3.620 3.524 3.620 98,266 3.5484 1.33%
2005-06-27 0 0.150 0.150 0.154 0.150 0.153 2,060,000 310,740 0.1508 3.572 3.572 3.667 3.572 3.643 86,507 3.5921 -3.23%
2005-06-24 0 0.155 0.150 0.155 0.150 0.155 100,000 15,050 0.1505 3.691 3.572 3.691 3.572 3.691 4,199 3.5839 0.00%
2005-06-23 0 0.155 0.150 0.155 0.150 0.155 5,520,000 834,390 0.1512 3.691 3.572 3.691 3.572 3.691 231,806 3.5995 2.65%
2005-06-22 0 0.151 0.151 0.155 0.151 0.156 2,470,000 376,410 0.1524 3.596 3.596 3.691 3.596 3.715 103,725 3.6289 -1.95%
2005-06-21 0 0.154 0.154 0.157 0.154 0.158 1,100,000 171,960 0.1563 3.667 3.667 3.739 3.667 3.762 46,193 3.7226 0.00%
2005-06-20 0 0.154 0.154 0.158 0.153 0.160 1,790,000 277,950 0.1553 3.667 3.667 3.762 3.643 3.810 75,169 3.6977 -4.35%
2005-06-17 0 0.161 0.161 0.162 0.160 0.163 5,750,000 924,330 0.1608 3.834 3.834 3.858 3.810 3.882 241,465 3.8280 -1.23%
2005-06-16 0 0.163 0.162 0.163 0.152 0.163 8,070,000 1,275,740 0.1581 3.882 3.858 3.882 3.620 3.882 338,891 3.7645 7.24%
2005-06-15 0 0.152 0.150 0.152 0.148 0.152 1,600,000 240,790 0.1505 3.620 3.572 3.620 3.524 3.620 67,190 3.5837 -0.65%
2005-06-14 0 0.153 0.148 0.153 0.148 0.153 450,000 66,850 0.1486 3.643 3.524 3.643 3.524 3.643 18,897 3.5376 0.00%
2005-06-13 0 0.153 0.148 0.153 0.148 0.153 220,000 33,100 0.1505 3.643 3.524 3.643 3.524 3.643 9,239 3.5828 2.00%
2005-06-10 0 0.150 0.150 0.151 0.148 0.150 2,250,000 335,700 0.1492 3.572 3.572 3.596 3.524 3.572 94,486 3.5529 0.00%
2005-06-09 0 0.150 0.150 0.154 0.150 0.154 1,710,000 259,280 0.1516 3.572 3.572 3.667 3.572 3.667 71,810 3.6107 -2.60%
2005-06-08 0 0.154 0.152 0.154 0.152 0.156 730,000 112,260 0.1538 3.667 3.620 3.667 3.620 3.715 30,656 3.6620 1.32%
2005-06-07 0 0.152 0.155 0.156 0.151 0.152 440,000 66,740 0.1517 3.620 3.691 3.715 3.596 3.620 18,477 3.6120 0.66%
2005-06-06 0 0.154 0.154 0.156 0.153 0.154 120,000 18,440 0.1537 3.596 3.596 3.642 3.572 3.596 5,139 3.5880 -0.65%
2005-06-03 0 0.155 0.154 0.155 0.153 0.155 970,000 149,650 0.1543 3.619 3.596 3.619 3.572 3.619 41,543 3.6023 0.00%
2005-06-02 0 0.155 0.155 0.158 0.154 0.155 1,980,000 305,730 0.1544 3.619 3.619 3.689 3.596 3.619 84,800 3.6053 -1.90%
2005-06-01 0 0.158 0.155 0.158 0.155 0.162 780,000 121,100 0.1553 3.689 3.619 3.689 3.619 3.783 33,406 3.6251 2.60%
2005-05-31 0 0.154 0.154 0.155 0.154 0.155 1,340,000 207,370 0.1548 3.596 3.596 3.619 3.596 3.619 57,390 3.6134 -1.91%
2005-05-30 0 0.157 0.158 0.159 0.155 0.159 490,000 76,270 0.1557 3.666 3.689 3.713 3.619 3.713 20,986 3.6344 1.29%
2005-05-27 0 0.155 0.155 0.159 0.155 0.159 430,000 67,580 0.1572 3.619 3.619 3.713 3.619 3.713 18,416 3.6696 -2.52%
2005-05-26 0 0.159 0.159 0.161 0.158 0.161 1,110,000 176,920 0.1594 3.713 3.713 3.759 3.689 3.759 47,539 3.7216 -1.24%
2005-05-25 0 0.161 0.161 0.165 0.156 0.161 270,000 43,070 0.1595 3.759 3.759 3.853 3.642 3.759 11,564 3.7246 1.90%
2005-05-24 0 0.158 0.158 0.160 0.155 0.155 430,000 66,650 0.1550 3.689 3.689 3.736 3.619 3.619 18,416 3.6191 1.94%
2005-05-23 0 0.155 0.158 0.162 0.154 0.154 5,030,000 774,770 0.1540 3.619 3.689 3.783 3.596 3.596 215,426 3.5965 -1.27%
2005-05-20 0 0.157 0.154 0.157 0.154 0.157 550,000 85,600 0.1556 3.666 3.596 3.666 3.596 3.666 23,556 3.6340 1.95%
2005-05-19 0 0.154 0.154 0.158 0.153 0.154 920,000 141,410 0.1537 3.596 3.596 3.689 3.572 3.596 39,402 3.5889 0.65%
2005-05-18 0 0.153 0.152 0.154 0.151 0.153 3,010,000 458,400 0.1523 3.572 3.549 3.596 3.526 3.572 128,913 3.5559 0.66%
2005-05-17 0 0.152 0.152 0.154 0.150 0.158 3,690,000 565,470 0.1532 3.549 3.549 3.596 3.502 3.689 158,036 3.5781 -4.40%
2005-05-13 0 0.159 0.159 0.160 0.159 0.161 1,830,000 292,920 0.1601 3.713 3.713 3.736 3.713 3.759 78,376 3.7374 -0.63%
2005-05-12 0 0.160 0.159 0.163 0.160 0.160 980,000 156,800 0.1600 3.736 3.713 3.806 3.736 3.736 41,972 3.7359 0.00%
2005-05-11 0 0.160 0.160 0.162 0.160 0.160 1,280,000 204,800 0.1600 3.736 3.736 3.783 3.736 3.736 54,820 3.7359 -1.84%
2005-05-10 0 0.163 0.161 0.163 0.160 0.163 1,080,000 173,930 0.1610 3.806 3.759 3.806 3.736 3.806 46,254 3.7603 0.00%
2005-05-09 0 0.163 0.163 0.165 0.160 0.166 11,690,000 1,869,480 0.1599 3.806 3.806 3.853 3.736 3.876 500,662 3.7340 3.16%
2005-05-06 0 0.158 0.158 0.160 0.157 0.160 1,700,000 267,520 0.1574 3.689 3.689 3.736 3.666 3.736 72,808 3.6743 -1.25%
2005-05-05 0 0.160 0.159 0.160 0.155 0.161 2,540,000 400,430 0.1576 3.736 3.713 3.736 3.619 3.759 108,784 3.6810 -0.62%
2005-05-04 0 0.161 0.161 0.162 0.161 0.163 1,270,000 205,130 0.1615 3.759 3.759 3.783 3.759 3.806 54,392 3.7713 -0.62%
2005-05-03 0 0.162 0.158 0.162 0.158 0.165 4,090,000 652,960 0.1596 3.783 3.689 3.783 3.689 3.853 175,167 3.7276 1.25%
2005-04-29 0 0.160 0.160 0.164 0.158 0.163 1,800,000 288,690 0.1604 3.736 3.736 3.829 3.689 3.806 77,091 3.7448 -1.84%
2005-04-28 0 0.163 0.162 0.164 0.162 0.166 1,430,000 235,900 0.1650 3.806 3.783 3.829 3.783 3.876 61,244 3.8518 0.00%
2005-04-27 0 0.163 0.162 0.166 0.150 0.164 6,820,000 1,074,600 0.1576 3.806 3.783 3.876 3.502 3.829 292,088 3.6790 5.16%
2005-04-26 0 0.155 0.155 0.156 0.154 0.159 5,020,000 785,050 0.1564 3.619 3.619 3.642 3.596 3.713 214,998 3.6514 -2.52%
2005-04-25 0 0.159 0.158 0.160 0.158 0.164 5,340,000 855,370 0.1602 3.713 3.689 3.736 3.689 3.829 228,703 3.7401 -3.05%
2005-04-22 0 0.164 0.162 0.164 0.163 0.165 2,540,000 415,710 0.1637 3.829 3.783 3.829 3.806 3.853 108,784 3.8214 -0.61%
2005-04-21 0 0.165 0.163 0.165 0.161 0.165 4,230,000 689,210 0.1629 3.853 3.806 3.853 3.759 3.853 181,163 3.8044 -0.60%
2005-04-20 0 0.166 0.165 0.168 0.165 0.173 9,980,000 1,671,240 0.1675 3.876 3.853 3.923 3.853 4.039 427,425 3.9100 -2.35%
2005-04-19 0 0.170 0.168 0.170 0.162 0.174 21,640,000 3,622,430 0.1674 3.969 3.923 3.969 3.783 4.063 926,802 3.9085 -1.16%
2005-04-18 0 0.172 0.172 0.173 0.171 0.201 49,530,000 8,975,370 0.1812 4.016 4.016 4.039 3.993 4.693 2,121,281 4.2311 -13.13%
2005-04-15 0 0.198 0.199 0.200 0.195 0.199 15,310,000 3,025,110 0.1976 4.623 4.646 4.670 4.553 4.646 655,700 4.6136 0.00%
2005-04-14 0 0.198 0.197 0.198 0.194 0.198 15,570,000 3,050,190 0.1959 4.623 4.600 4.623 4.530 4.623 666,835 4.5741 2.06%
2005-04-13 0 0.194 0.190 0.194 0.190 0.196 11,640,000 2,252,280 0.1935 4.530 4.436 4.530 4.436 4.576 498,520 4.5179 1.04%
2005-04-12 0 0.192 0.192 0.194 0.192 0.196 6,920,000 1,340,240 0.1937 4.483 4.483 4.530 4.483 4.576 296,371 4.5222 -1.03%
2005-04-11 0 0.194 0.191 0.194 0.192 0.201 17,840,000 3,511,000 0.1968 4.530 4.460 4.530 4.483 4.693 764,055 4.5952 1.04%
2005-04-08 0 0.192 0.192 0.194 0.189 0.204 21,190,000 4,109,690 0.1939 4.483 4.483 4.530 4.413 4.763 907,530 4.5284 -4.95%
2005-04-07 0 0.202 0.200 0.202 0.190 0.204 10,970,000 2,189,660 0.1996 4.717 4.670 4.717 4.436 4.763 469,825 4.6606 5.76%
2005-04-06 0 0.191 0.190 0.193 0.191 0.199 2,540,000 492,850 0.1940 4.460 4.436 4.506 4.460 4.646 108,784 4.5306 -3.05%
2005-04-04 0 0.197 0.195 0.197 0.194 0.197 2,420,000 474,510 0.1961 4.600 4.553 4.600 4.530 4.600 103,644 4.5783 2.60%
2005-04-01 0 0.192 0.190 0.192 0.188 0.192 1,380,000 262,100 0.1899 4.483 4.436 4.483 4.390 4.483 59,103 4.4346 2.67%
2005-03-31 0 0.187 0.186 0.187 0.185 0.189 1,550,000 289,460 0.1867 4.366 4.343 4.366 4.320 4.413 66,384 4.3604 -1.58%
2005-03-30 0 0.190 0.187 0.193 0.190 0.190 200,000 38,000 0.1900 4.436 4.366 4.506 4.436 4.436 8,566 4.4363 1.06%
2005-03-29 0 0.188 0.188 0.191 0.186 0.192 940,000 177,390 0.1887 4.390 4.390 4.460 4.343 4.483 40,259 4.4063 -1.05%
2005-03-24 0 0.190 0.190 0.191 0.187 0.190 1,910,000 360,880 0.1889 4.436 4.436 4.460 4.366 4.436 81,802 4.4116 1.06%
2005-03-23 0 0.188 0.187 0.190 0.182 0.190 2,740,000 505,210 0.1844 4.390 4.366 4.436 4.250 4.436 117,349 4.3052 1.08%
2005-03-22 0 0.186 0.184 0.187 0.185 0.188 4,220,000 786,470 0.1864 4.343 4.296 4.366 4.320 4.390 180,735 4.3515 -2.11%
2005-03-21 0 0.190 0.189 0.191 0.190 0.194 1,490,000 284,360 0.1908 4.436 4.413 4.460 4.436 4.530 63,814 4.4561 -2.06%
2005-03-18 0 0.194 0.191 0.194 0.194 0.198 1,880,000 367,870 0.1957 4.530 4.460 4.530 4.530 4.623 80,517 4.5688 -2.02%
2005-03-17 0 0.198 0.196 0.198 0.194 0.203 7,880,000 1,573,150 0.1996 4.623 4.576 4.623 4.530 4.740 337,486 4.6614 -2.46%
2005-03-16 0 0.203 0.202 0.203 0.187 0.209 8,510,000 1,645,080 0.1933 4.740 4.717 4.740 4.366 4.880 364,468 4.5136 8.56%
2005-03-15 0 0.187 0.187 0.189 0.185 0.189 1,480,000 277,290 0.1874 4.366 4.366 4.413 4.320 4.413 63,386 4.3746 -1.58%
2005-03-14 0 0.190 0.190 0.191 0.187 0.192 4,670,000 886,270 0.1898 4.436 4.436 4.460 4.366 4.483 200,008 4.4312 1.60%
2005-03-11 0 0.187 0.185 0.186 0.183 0.188 2,820,000 523,600 0.1857 4.366 4.320 4.343 4.273 4.390 120,776 4.3353 0.54%
2005-03-10 0 0.186 0.186 0.188 0.184 0.193 3,970,000 737,940 0.1859 4.343 4.343 4.390 4.296 4.506 170,028 4.3401 -0.53%
2005-03-09 0 0.187 0.186 0.188 0.181 0.190 15,900,000 2,960,660 0.1862 4.366 4.343 4.390 4.226 4.436 680,968 4.3477 3.31%
2005-03-08 0 0.181 0.181 0.183 0.180 0.184 8,230,000 1,499,310 0.1822 4.226 4.226 4.273 4.203 4.296 352,476 4.2537 -1.09%
2005-03-07 0 0.183 0.181 0.182 0.180 0.193 12,030,000 2,232,950 0.1856 4.273 4.226 4.250 4.203 4.506 515,223 4.3339 -2.66%
2005-03-04 0 0.188 0.189 0.190 0.186 0.197 12,480,000 2,384,090 0.1910 4.390 4.413 4.436 4.343 4.600 534,496 4.4604 -4.57%
2005-03-03 0 0.197 0.197 0.198 0.197 0.200 3,769,000 747,682 0.1984 4.600 4.600 4.623 4.600 4.670 161,419 4.6319 -0.51%
2005-03-02 0 0.198 0.197 0.198 0.197 0.210 12,470,000 2,487,450 0.1995 4.623 4.600 4.623 4.600 4.903 534,068 4.6576 -1.98%
2005-03-01 0 0.202 0.202 0.204 0.190 0.205 14,050,000 2,801,220 0.1994 4.717 4.717 4.763 4.436 4.787 601,736 4.6552 2.02%
2005-02-28 0 0.198 0.193 0.198 0.192 0.216 61,850,000 12,657,100 0.2046 4.623 4.506 4.623 4.483 5.043 2,648,924 4.7782 -1.49%
2005-02-25 0 0.201 0.201 0.202 0.185 0.205 84,340,000 16,639,860 0.1973 4.693 4.693 4.717 4.320 4.787 3,612,130 4.6067 12.29%
2005-02-24 0 0.179 0.178 0.180 0.164 0.183 62,110,000 11,020,610 0.1774 4.179 4.156 4.203 3.829 4.273 2,660,060 4.1430 10.49%
2005-02-23 0 0.162 0.162 0.163 0.160 0.164 9,150,000 1,481,110 0.1619 3.783 3.783 3.806 3.736 3.829 391,878 3.7795 0.62%
2005-02-22 0 0.161 0.161 0.162 0.160 0.168 46,560,000 7,624,410 0.1638 3.759 3.759 3.783 3.736 3.923 1,994,081 3.8235 1.90%
2005-02-21 0 0.158 0.157 0.159 0.153 0.159 50,200,000 7,893,390 0.1572 3.689 3.666 3.713 3.572 3.713 2,149,976 3.6714 5.33%
2005-02-18 0 0.150 0.149 0.151 0.147 0.150 4,300,000 642,400 0.1494 3.502 3.479 3.526 3.432 3.502 184,161 3.4882 0.00%
2005-02-17 0 0.150 0.149 0.151 0.147 0.153 7,990,000 1,196,020 0.1497 3.502 3.479 3.526 3.432 3.572 342,197 3.4951 0.00%
2005-02-16 0 0.150 0.148 0.150 0.140 0.157 28,220,000 4,143,050 0.1468 3.502 3.456 3.502 3.269 3.666 1,208,612 3.4279 0.00%
2005-02-15 0 0.150 0.148 0.151 0.142 0.155 10,440,000 1,567,350 0.1501 3.502 3.456 3.526 3.316 3.619 447,126 3.5054 -2.60%
2005-02-14 0 0.154 0.152 0.155 0.150 0.158 4,520,000 695,360 0.1538 3.596 3.549 3.619 3.502 3.689 193,583 3.5920 2.67%
2005-02-08 0 0.150 0.148 0.151 0.150 0.151 1,820,000 273,240 0.1501 3.502 3.456 3.526 3.502 3.526 77,947 3.5054 0.67%
2005-02-07 0 0.149 0.149 0.150 0.138 0.150 1,740,000 251,920 0.1448 3.479 3.479 3.502 3.222 3.502 74,521 3.3805 0.68%
2005-02-04 0 0.148 0.148 0.149 0.148 0.152 6,910,000 1,029,750 0.1490 3.456 3.456 3.479 3.456 3.549 295,943 3.4796 -1.99%
2005-02-03 0 0.151 0.150 0.155 0.150 0.155 1,700,000 259,040 0.1524 3.526 3.502 3.619 3.502 3.619 72,808 3.5579 0.00%
2005-02-02 0 0.151 0.150 0.152 0.147 0.158 13,240,000 2,024,270 0.1529 3.526 3.502 3.549 3.432 3.689 567,045 3.5699 -1.95%
2005-02-01 0 0.154 0.154 0.158 0.151 0.163 15,160,000 2,383,520 0.1572 3.596 3.596 3.689 3.526 3.806 649,276 3.6710 -5.52%
2005-01-31 0 0.163 0.163 0.164 0.160 0.168 11,690,000 1,912,100 0.1636 3.806 3.806 3.829 3.736 3.923 500,662 3.8191 -2.98%
2005-01-28 0 0.168 0.168 0.170 0.161 0.172 15,100,000 2,500,470 0.1656 3.923 3.923 3.969 3.759 4.016 646,706 3.8665 3.07%
2005-01-27 0 0.163 0.163 0.164 0.159 0.163 1,300,000 209,180 0.1609 3.806 3.806 3.829 3.713 3.806 55,677 3.7571 0.00%
2005-01-26 0 0.163 0.161 0.163 0.158 0.164 1,670,000 270,870 0.1622 3.806 3.759 3.806 3.689 3.829 71,523 3.7872 3.16%
2005-01-25 0 0.158 0.157 0.160 0.152 0.163 8,400,000 1,321,220 0.1573 3.689 3.666 3.736 3.549 3.806 359,757 3.6725 -4.24%
2005-01-24 0 0.165 0.163 0.166 0.154 0.173 8,230,000 1,352,860 0.1644 3.853 3.806 3.876 3.596 4.039 352,476 3.8382 -5.17%
2005-01-21 0 0.174 0.174 0.175 0.174 0.174 790,000 137,460 0.1740 4.063 4.063 4.086 4.063 4.063 33,834 4.0627 -0.57%
2005-01-20 0 0.175 0.174 0.175 0.173 0.176 1,010,000 176,230 0.1745 4.086 4.063 4.086 4.039 4.109 43,256 4.0741 0.00%
2005-01-19 0 0.175 0.174 0.175 0.173 0.176 1,240,000 216,150 0.1743 4.086 4.063 4.086 4.039 4.109 53,107 4.0701 0.00%
2005-01-18 0 0.175 0.173 0.176 0.172 0.175 170,000 29,600 0.1741 4.086 4.039 4.109 4.016 4.086 7,281 4.0655 1.16%
2005-01-17 0 0.173 0.173 0.179 0.173 0.175 1,120,000 195,380 0.1744 4.039 4.039 4.179 4.039 4.086 47,968 4.0732 -0.57%
2005-01-14 0 0.174 0.174 0.178 0.174 0.180 720,000 126,560 0.1758 4.063 4.063 4.156 4.063 4.203 30,836 4.1043 -1.69%
2005-01-13 0 0.177 0.175 0.178 0.177 0.180 1,550,000 277,600 0.1791 4.133 4.086 4.156 4.133 4.203 66,384 4.1817 1.14%
2005-01-12 0 0.175 0.175 0.178 0.175 0.178 940,000 165,700 0.1763 4.086 4.086 4.156 4.086 4.156 40,259 4.1159 -2.23%
2005-01-11 0 0.179 0.179 0.181 0.177 0.182 6,140,000 1,103,680 0.1798 4.179 4.179 4.226 4.133 4.250 262,965 4.1971 2.29%
2005-01-10 0 0.175 0.173 0.175 0.172 0.176 1,310,000 227,940 0.1740 4.086 4.039 4.086 4.016 4.109 56,105 4.0627 2.34%
2005-01-07 0 0.171 0.170 0.171 0.168 0.175 5,530,000 947,422 0.1713 3.993 3.969 3.993 3.923 4.086 236,840 4.0003 -1.72%
2005-01-06 0 0.174 0.174 0.175 0.171 0.186 6,930,000 1,218,730 0.1759 4.063 4.063 4.086 3.993 4.343 296,799 4.1062 -1.69%
2005-01-05 0 0.177 0.176 0.178 0.177 0.182 5,280,000 946,950 0.1793 4.133 4.109 4.156 4.133 4.250 226,133 4.1876 -3.28%
2005-01-04 0 0.183 0.181 0.184 0.181 0.186 1,960,000 356,910 0.1821 4.273 4.226 4.296 4.226 4.343 83,943 4.2518 -2.14%
2005-01-03 0 0.187 0.187 0.189 0.183 0.190 1,560,000 288,720 0.1851 4.366 4.366 4.413 4.273 4.436 66,812 4.3214 2.19%
2004-12-31 0 0.183 0.182 0.186 0.182 0.184 1,880,000 344,630 0.1833 4.273 4.250 4.343 4.250 4.296 80,517 4.2802 0.00%
2004-12-30 0 0.183 0.182 0.185 0.183 0.189 1,910,000 352,190 0.1844 4.273 4.250 4.320 4.273 4.413 81,802 4.3054 -2.14%
2004-12-29 0 0.187 0.186 0.189 0.187 0.195 1,350,000 255,910 0.1896 4.366 4.343 4.413 4.366 4.553 57,818 4.4261 -1.58%
2004-12-28 0 0.190 0.190 0.191 0.187 0.191 1,270,000 240,460 0.1893 4.436 4.436 4.460 4.366 4.460 54,392 4.4209 0.00%
2004-12-24 0 0.190 0.190 0.191 0.190 0.191 1,420,000 269,910 0.1901 4.436 4.436 4.460 4.436 4.460 60,816 4.4381 -0.52%
2004-12-23 0 0.191 0.190 0.191 0.185 0.191 5,830,000 1,092,690 0.1874 4.460 4.436 4.460 4.320 4.460 249,688 4.3762 6.70%
2004-12-22 0 0.179 0.178 0.180 0.178 0.190 16,970,000 3,084,080 0.1817 4.179 4.156 4.203 4.156 4.436 726,795 4.2434 -4.79%
2004-12-21 0 0.188 0.187 0.188 0.186 0.189 1,370,000 257,400 0.1879 4.390 4.366 4.390 4.343 4.413 58,675 4.3869 0.53%
2004-12-20 0 0.187 0.186 0.187 0.186 0.190 2,810,000 527,650 0.1878 4.366 4.343 4.366 4.343 4.436 120,347 4.3844 -3.11%
2004-12-17 0 0.193 0.191 0.193 0.190 0.193 4,390,000 839,820 0.1913 4.506 4.460 4.506 4.436 4.506 188,016 4.4668 0.00%
2004-12-16 0 0.193 0.193 0.194 0.192 0.193 2,270,000 435,210 0.1917 4.506 4.506 4.530 4.483 4.506 97,220 4.4765 1.05%
2004-12-15 0 0.191 0.189 0.191 0.188 0.195 10,850,000 2,069,410 0.1907 4.460 4.413 4.460 4.390 4.553 464,686 4.4534 -1.04%
2004-12-14 0 0.193 0.192 0.193 0.193 0.204 2,890,000 567,650 0.1964 4.506 4.483 4.506 4.506 4.763 123,773 4.5862 -4.46%
2004-12-13 0 0.202 0.200 0.202 0.189 0.203 12,720,000 2,462,700 0.1936 4.717 4.670 4.717 4.413 4.740 544,775 4.5206 4.66%
2004-12-10 0 0.193 0.193 0.195 0.188 0.194 6,060,000 1,163,360 0.1920 4.506 4.506 4.553 4.390 4.530 259,539 4.4824 1.05%
2004-12-09 0 0.191 0.191 0.192 0.188 0.197 11,470,000 2,195,500 0.1914 4.460 4.460 4.483 4.390 4.600 491,239 4.4693 -3.05%
2004-12-08 0 0.197 0.193 0.199 0.192 0.203 15,890,000 3,141,790 0.1977 4.600 4.506 4.646 4.483 4.740 680,540 4.6166 2.60%
2004-12-07 0 0.192 0.192 0.194 0.190 0.195 3,340,000 643,590 0.1927 4.483 4.483 4.530 4.436 4.553 143,046 4.4992 -1.54%
2004-12-06 0 0.195 0.195 0.196 0.194 0.204 4,850,000 964,290 0.1988 4.553 4.553 4.576 4.530 4.763 207,717 4.6423 -2.99%
2004-12-03 0 0.201 0.203 0.204 0.201 0.207 3,710,000 753,320 0.2031 4.693 4.740 4.763 4.693 4.833 158,893 4.7411 -1.95%
2004-12-02 0 0.205 0.204 0.205 0.202 0.208 4,970,000 1,019,500 0.2051 4.787 4.763 4.787 4.717 4.857 212,856 4.7896 0.00%
2004-12-01 0 0.205 0.204 0.205 0.202 0.208 3,670,000 749,780 0.2043 4.787 4.763 4.787 4.717 4.857 157,179 4.7702 -1.91%
2004-11-30 0 0.209 0.208 0.209 0.205 0.211 7,990,000 1,661,080 0.2079 4.880 4.857 4.880 4.787 4.927 342,197 4.8542 -0.95%
2004-11-29 0 0.211 0.210 0.211 0.209 0.220 7,770,000 1,666,330 0.2145 4.927 4.903 4.927 4.880 5.137 332,775 5.0074 -4.09%
2004-11-26 0 0.220 0.219 0.223 0.220 0.226 4,930,000 1,093,480 0.2218 5.137 5.113 5.207 5.137 5.277 211,143 5.1789 -1.79%
2004-11-25 0 0.224 0.221 0.224 0.221 0.230 5,820,000 1,305,840 0.2244 5.230 5.160 5.230 5.160 5.370 249,260 5.2389 -1.32%
2004-11-24 0 0.227 0.227 0.228 0.225 0.230 2,350,000 534,900 0.2276 5.300 5.300 5.324 5.254 5.370 100,646 5.3147 -0.44%
2004-11-23 0 0.228 0.222 0.229 0.223 0.233 17,840,000 4,064,780 0.2278 5.324 5.184 5.347 5.207 5.440 764,055 5.3200 0.00%
2004-11-22 0 0.228 0.227 0.231 0.223 0.234 3,930,000 897,040 0.2283 5.324 5.300 5.394 5.207 5.464 168,315 5.3295 1.79%
2004-11-19 0 0.224 0.224 0.225 0.218 0.230 9,840,000 2,203,070 0.2239 5.230 5.230 5.254 5.090 5.370 421,429 5.2276 -2.61%
2004-11-18 0 0.230 0.229 0.230 0.227 0.239 18,100,000 4,223,360 0.2333 5.370 5.347 5.370 5.300 5.580 775,190 5.4482 -3.36%
2004-11-17 0 0.238 0.236 0.238 0.236 0.241 11,350,000 2,707,220 0.2385 5.557 5.510 5.557 5.510 5.627 486,100 5.5693 0.42%
2004-11-16 0 0.237 0.237 0.240 0.237 0.244 19,420,000 4,665,290 0.2402 5.534 5.534 5.604 5.534 5.697 831,724 5.6092 -1.25%
2004-11-15 0 0.240 0.239 0.240 0.236 0.245 18,850,000 4,544,730 0.2411 5.604 5.580 5.604 5.510 5.721 807,312 5.6295 1.69%
2004-11-12 0 0.236 0.236 0.237 0.235 0.240 6,890,000 1,628,050 0.2363 5.510 5.510 5.534 5.487 5.604 295,086 5.5172 -1.26%
2004-11-11 0 0.239 0.239 0.240 0.233 0.241 9,510,000 2,257,420 0.2374 5.580 5.580 5.604 5.440 5.627 407,296 5.5425 1.70%
2004-11-10 0 0.235 0.232 0.235 0.230 0.250 17,500,000 4,176,690 0.2387 5.487 5.417 5.487 5.370 5.837 749,494 5.5727 -3.69%
2004-11-09 0 0.244 0.243 0.244 0.230 0.249 28,570,000 6,865,370 0.2403 5.697 5.674 5.697 5.370 5.814 1,223,602 5.6108 7.02%
2004-11-08 0 0.228 0.227 0.228 0.227 0.245 43,110,000 10,059,910 0.2334 5.324 5.300 5.324 5.300 5.721 1,846,324 5.4486 -4.20%
2004-11-05 0 0.238 0.236 0.240 0.215 0.239 65,130,000 14,645,590 0.2249 5.557 5.510 5.604 5.020 5.580 2,789,401 5.2504 11.21%
2004-11-04 0 0.214 0.214 0.215 0.200 0.214 56,950,000 11,933,550 0.2095 4.997 4.997 5.020 4.670 4.997 2,439,066 4.8927 7.00%
2004-11-03 0 0.200 0.199 0.200 0.193 0.206 55,360,000 11,075,150 0.2001 4.670 4.646 4.670 4.506 4.810 2,370,969 4.6711 4.17%
2004-11-02 0 0.192 0.192 0.194 0.190 0.216 54,780,000 11,054,040 0.2018 4.483 4.483 4.530 4.436 5.043 2,346,129 4.7116 -10.70%
2004-11-01 0 0.215 0.215 0.216 0.198 0.220 51,160,000 11,025,370 0.2155 5.020 5.020 5.043 4.623 5.137 2,191,091 5.0319 8.59%
2004-10-29 0 0.198 0.197 0.202 0.182 0.203 43,230,000 8,115,990 0.1877 4.623 4.600 4.717 4.250 4.740 1,851,463 4.3836 9.39%
2004-10-28 0 0.181 0.181 0.182 0.180 0.182 34,250,000 6,219,370 0.1816 4.226 4.226 4.250 4.203 4.250 1,466,866 4.2399 0.00%
2004-10-27 0 0.181 0.180 0.181 0.180 0.183 28,900,000 5,238,450 0.1813 4.226 4.203 4.226 4.203 4.273 1,237,735 4.2323 1.12%
2004-10-26 0 0.179 0.179 0.180 0.179 0.184 9,130,000 1,674,150 0.1834 4.179 4.179 4.203 4.179 4.296 391,021 4.2815 -2.19%
2004-10-25 0 0.183 0.179 0.183 0.174 0.186 40,120,000 7,263,190 0.1810 4.273 4.179 4.273 4.063 4.343 1,718,267 4.2270 0.55%
2004-10-21 0 0.182 0.180 0.182 0.179 0.185 34,070,000 6,223,430 0.1827 4.250 4.203 4.250 4.179 4.320 1,459,157 4.2651 4.60%
2004-10-20 0 0.174 0.170 0.174 0.169 0.179 13,010,000 2,268,160 0.1743 4.063 3.969 4.063 3.946 4.179 557,195 4.0707 -3.33%
2004-10-19 0 0.180 0.178 0.180 0.176 0.188 12,020,000 2,180,540 0.1814 4.203 4.156 4.203 4.109 4.390 514,795 4.2357 -4.76%
2004-10-18 0 0.189 0.186 0.189 0.186 0.197 24,510,000 4,698,030 0.1917 4.413 4.343 4.413 4.343 4.600 1,049,719 4.4755 -1.05%
2004-10-15 0 0.191 0.188 0.192 0.190 0.197 21,350,000 4,135,230 0.1937 4.460 4.390 4.483 4.436 4.600 914,382 4.5224 -2.05%
2004-10-14 0 0.195 0.192 0.195 0.190 0.197 18,920,000 3,662,300 0.1936 4.553 4.483 4.553 4.436 4.600 810,310 4.5196 -2.50%
2004-10-13 0 0.200 0.194 0.200 0.190 0.208 28,970,000 5,738,550 0.1981 4.670 4.530 4.670 4.436 4.857 1,240,733 4.6251 -1.48%
2004-10-12 0 0.203 0.200 0.203 0.189 0.205 63,890,000 12,602,950 0.1973 4.740 4.670 4.740 4.413 4.787 2,736,294 4.6058 7.98%
2004-10-11 0 0.188 0.184 0.188 0.182 0.203 27,440,000 5,408,060 0.1971 4.390 4.296 4.390 4.250 4.740 1,175,206 4.6018 -7.39%
2004-10-08 0 0.203 0.200 0.203 0.200 0.210 54,860,000 11,243,680 0.2050 4.740 4.670 4.740 4.670 4.903 2,349,555 4.7855 -2.40%
2004-10-07 0 0.208 0.206 0.208 0.202 0.220 37,640,000 7,999,640 0.2125 4.857 4.810 4.857 4.717 5.137 1,612,053 4.9624 -3.70%
2004-10-06 0 0.216 0.206 0.216 0.200 0.228 37,180,000 7,985,630 0.2148 5.043 4.810 5.043 4.670 5.324 1,592,352 5.0150 -4.42%
2004-10-05 0 0.226 0.223 0.228 0.220 0.242 28,820,000 6,711,930 0.2329 5.277 5.207 5.324 5.137 5.650 1,234,309 5.4378 -6.61%
2004-10-04 0 0.242 0.240 0.242 0.240 0.249 83,920,000 20,323,600 0.2422 5.650 5.604 5.650 5.604 5.814 3,594,143 5.6546 0.41%
2004-09-30 0 0.241 0.239 0.241 0.239 0.242 29,160,000 7,017,870 0.2407 5.627 5.580 5.627 5.580 5.650 1,248,870 5.6194 0.42%
2004-09-28 0 0.240 0.238 0.240 0.238 0.242 19,910,000 4,764,280 0.2393 5.604 5.557 5.604 5.557 5.650 852,709 5.5872 -1.23%
2004-09-27 0 0.243 0.240 0.242 0.237 0.247 19,740,000 4,774,060 0.2418 5.674 5.604 5.650 5.534 5.767 845,429 5.6469 -0.82%
2004-09-24 0 0.245 0.237 0.245 0.236 0.248 21,800,000 5,349,600 0.2454 5.721 5.534 5.721 5.510 5.791 933,655 5.7297 -1.61%
2004-09-23 0 0.249 0.246 0.249 0.246 0.250 32,380,000 8,032,350 0.2481 5.814 5.744 5.814 5.744 5.837 1,386,777 5.7921 0.00%
2004-09-22 0 0.249 0.245 0.249 0.246 0.250 21,580,000 5,344,710 0.2477 5.814 5.721 5.814 5.744 5.837 924,233 5.7829 0.00%
2004-09-21 0 0.249 0.247 0.249 0.246 0.250 33,200,000 8,248,890 0.2485 5.814 5.767 5.814 5.744 5.837 1,421,896 5.8013 1.63%
2004-09-20 0 0.245 0.244 0.245 0.240 0.246 33,170,000 8,050,960 0.2427 5.721 5.697 5.721 5.604 5.744 1,420,611 5.6672 2.94%
2004-09-17 0 0.238 0.235 0.238 0.235 0.243 18,990,000 4,578,090 0.2411 5.557 5.487 5.557 5.487 5.674 813,308 5.6290 -2.06%
2004-09-16 0 0.243 0.239 0.244 0.240 0.244 22,990,000 5,561,570 0.2419 5.674 5.580 5.697 5.604 5.697 984,620 5.6484 0.83%
2004-09-15 0 0.241 0.239 0.241 0.235 0.244 22,890,000 5,436,550 0.2375 5.627 5.580 5.627 5.487 5.697 980,338 5.5456 2.99%
2004-09-14 0 0.241 0.241 0.243 0.241 0.247 20,460,000 5,014,710 0.2451 5.464 5.464 5.509 5.464 5.600 902,478 5.5566 0.42%
2004-09-13 0 0.240 0.239 0.240 0.237 0.244 17,370,000 4,176,060 0.2404 5.441 5.418 5.441 5.373 5.532 766,180 5.4505 1.69%
2004-09-10 0 0.236 0.235 0.236 0.235 0.238 3,780,000 893,340 0.2363 5.350 5.328 5.350 5.328 5.396 166,733 5.3579 -1.67%
2004-09-09 0 0.240 0.237 0.240 0.237 0.242 3,010,000 720,380 0.2393 5.441 5.373 5.441 5.373 5.486 132,769 5.4258 0.00%
2004-09-08 0 0.240 0.239 0.240 0.238 0.246 7,010,000 1,693,290 0.2416 5.441 5.418 5.441 5.396 5.577 309,207 5.4762 -0.41%
2004-09-07 0 0.241 0.240 0.242 0.238 0.249 8,960,000 2,166,050 0.2417 5.464 5.441 5.486 5.396 5.645 395,220 5.4806 -3.60%
2004-09-06 0 0.250 0.247 0.250 0.247 0.255 8,640,000 2,154,630 0.2494 5.668 5.600 5.668 5.600 5.781 381,105 5.6536 -1.96%
2004-09-03 0 0.255 0.249 0.250 0.245 0.270 13,200,000 3,379,100 0.2560 5.781 5.645 5.668 5.554 6.121 582,244 5.8036 -1.92%
2004-09-02 0 0.260 0.250 0.260 0.237 0.260 28,750,000 7,249,240 0.2521 5.894 5.668 5.894 5.373 5.894 1,268,145 5.7164 9.70%
2004-09-01 0 0.237 0.236 0.237 0.235 0.241 6,880,000 1,624,290 0.2361 5.373 5.350 5.373 5.328 5.464 303,473 5.3523 -0.84%
2004-08-31 0 0.239 0.236 0.239 0.234 0.243 6,530,000 1,553,280 0.2379 5.418 5.350 5.418 5.305 5.509 288,034 5.3927 -1.65%
2004-08-30 0 0.243 0.231 0.235 0.235 0.245 3,280,000 796,940 0.2430 5.509 5.237 5.328 5.328 5.554 144,679 5.5083 1.25%
2004-08-27 0 0.240 0.239 0.244 0.239 0.243 650,000 156,230 0.2404 5.441 5.418 5.532 5.418 5.509 28,671 5.4490 -1.64%
2004-08-26 0 0.244 0.240 0.244 0.239 0.248 5,300,000 1,287,320 0.2429 5.532 5.441 5.532 5.418 5.622 233,780 5.5066 -1.21%
2004-08-25 0 0.247 0.244 0.247 0.244 0.250 5,130,000 1,266,740 0.2469 5.600 5.532 5.600 5.532 5.668 226,281 5.5981 -1.20%
2004-08-24 0 0.250 0.249 0.250 0.249 0.260 6,280,000 1,593,400 0.2537 5.668 5.645 5.668 5.645 5.894 277,007 5.7522 -5.66%
2004-08-23 0 0.265 0.255 0.265 0.255 0.265 740,000 193,900 0.2620 6.008 5.781 6.008 5.781 6.008 32,641 5.9404 0.00%
2004-08-20 0 0.265 0.255 0.265 0.255 0.265 740,000 193,100 0.2609 6.008 5.781 6.008 5.781 6.008 32,641 5.9159 -1.85%
2004-08-19 0 0.270 0.255 0.270 0.255 0.270 2,410,000 632,050 0.2623 6.121 5.781 6.121 5.781 6.121 106,304 5.9457 5.88%
2004-08-18 0 0.255 0.250 0.260 0.255 0.255 690,000 175,950 0.2550 5.781 5.668 5.894 5.781 5.781 30,435 5.7811 2.00%
2004-08-17 0 0.250 0.250 0.255 0.250 0.265 4,360,000 1,109,250 0.2544 5.668 5.668 5.781 5.668 6.008 192,317 5.7678 -1.96%
2004-08-16 0 0.255 0.247 0.255 0.250 0.260 600,000 151,200 0.2520 5.781 5.600 5.781 5.668 5.894 26,466 5.7131 0.00%
2004-08-13 0 0.255 0.248 0.255 0.245 0.260 3,950,000 994,600 0.2518 5.781 5.622 5.781 5.554 5.894 174,232 5.7085 -1.92%
2004-08-12 0 0.260 0.255 0.260 0.255 0.260 1,470,000 377,850 0.2570 5.894 5.781 5.894 5.781 5.894 64,841 5.8273 -1.89%
2004-08-11 0 0.265 0.260 0.265 0.265 0.270 750,000 199,250 0.2657 6.008 5.894 6.008 6.008 6.121 33,082 6.0229 0.00%
2004-08-10 0 0.265 0.260 0.265 0.265 0.265 860,000 227,900 0.2650 6.008 5.894 6.008 6.008 6.008 37,934 6.0078 -3.64%
2004-08-09 0 0.275 0.265 0.275 0.270 0.275 2,110,000 570,000 0.2701 6.235 6.008 6.235 6.121 6.235 93,071 6.1244 0.00%
2004-08-06 0 0.275 0.265 0.275 0.270 0.275 840,000 227,000 0.2702 6.235 6.008 6.235 6.121 6.235 37,052 6.1265 0.00%
2004-08-05 0 0.275 0.265 0.275 0.265 0.275 2,040,000 556,050 0.2726 6.235 6.008 6.235 6.008 6.235 89,983 6.1795 0.00%
2004-08-04 0 0.275 0.270 0.275 0.270 0.275 1,070,000 293,900 0.2747 6.235 6.121 6.235 6.121 6.235 47,197 6.2271 1.85%
2004-08-03 0 0.270 0.265 0.270 0.270 0.275 160,000 43,500 0.2719 6.121 6.008 6.121 6.121 6.235 7,058 6.1637 -1.82%
2004-08-02 0 0.275 0.270 0.275 0.270 0.280 1,750,000 478,850 0.2736 6.235 6.121 6.235 6.121 6.348 77,191 6.2034 0.00%
2004-07-30 0 0.275 0.270 0.275 0.270 0.280 2,050,000 557,400 0.2719 6.235 6.121 6.235 6.121 6.348 90,424 6.1643 -1.79%
2004-07-29 0 0.280 0.270 0.280 0.275 0.280 460,000 126,800 0.2757 6.348 6.121 6.348 6.235 6.348 20,290 6.2493 0.00%
2004-07-28 0 0.280 0.270 0.280 0.275 0.280 450,000 124,500 0.2767 6.348 6.121 6.348 6.235 6.348 19,849 6.2723 0.00%
2004-07-27 0 0.280 0.270 0.280 0.270 0.280 530,000 145,700 0.2749 6.348 6.121 6.348 6.121 6.348 23,378 6.2324 0.00%
2004-07-26 0 0.280 0.275 0.280 0.280 0.280 6,930,000 1,940,400 0.2800 6.348 6.235 6.348 6.348 6.348 305,678 6.3479 0.00%
2004-07-23 0 0.280 0.275 0.280 0.280 0.290 1,040,000 292,450 0.2812 6.348 6.235 6.348 6.348 6.575 45,874 6.3751 -3.45%
2004-07-22 0 0.290 0.280 0.290 0.285 0.295 900,000 260,300 0.2892 6.575 6.348 6.575 6.461 6.688 39,698 6.5569 -1.69%
2004-07-21 0 0.295 0.295 0.300 0.280 0.300 7,460,000 2,175,550 0.2916 6.688 6.688 6.801 6.348 6.801 329,056 6.6115 1.72%
2004-07-20 0 0.290 0.280 0.290 0.275 0.290 9,300,000 2,599,700 0.2795 6.575 6.348 6.575 6.235 6.575 410,217 6.3374 5.45%
2004-07-19 0 0.275 0.270 0.275 0.270 0.285 2,660,000 736,300 0.2768 6.235 6.121 6.235 6.121 6.461 117,331 6.2754 -1.79%
2004-07-16 0 0.280 0.275 0.280 0.280 0.280 2,600,000 728,000 0.2800 6.348 6.235 6.348 6.348 6.348 114,684 6.3479 -1.75%
2004-07-15 0 0.285 0.275 0.285 0.280 0.285 3,660,000 1,033,050 0.2823 6.461 6.235 6.461 6.348 6.461 161,440 6.3990 1.79%
2004-07-14 0 0.280 0.275 0.280 0.280 0.290 3,250,000 924,400 0.2844 6.348 6.235 6.348 6.348 6.575 143,356 6.4483 -3.45%
2004-07-13 0 0.290 0.285 0.290 0.285 0.295 2,180,000 634,450 0.2910 6.575 6.461 6.575 6.461 6.688 96,158 6.5980 -1.69%
2004-07-12 0 0.295 0.290 0.295 0.290 0.310 10,650,000 3,202,750 0.3007 6.688 6.575 6.688 6.575 7.028 469,765 6.8178 -1.67%
2004-07-09 0 0.300 0.295 0.300 0.285 0.300 13,240,000 3,817,650 0.2883 6.801 6.688 6.801 6.461 6.801 584,008 6.5370 5.26%
2004-07-08 0 0.285 0.280 0.285 0.280 0.290 4,890,000 1,391,650 0.2846 6.461 6.348 6.461 6.348 6.575 215,695 6.4519 0.00%
2004-07-07 0 0.285 0.280 0.285 0.280 0.285 4,190,000 1,185,400 0.2829 6.461 6.348 6.461 6.348 6.461 184,818 6.4139 -1.72%
2004-07-06 0 0.290 0.285 0.290 0.285 0.295 6,520,000 1,877,300 0.2879 6.575 6.461 6.575 6.461 6.688 287,593 6.5276 0.00%
2004-07-05 0 0.290 0.285 0.290 0.275 0.295 11,360,000 3,211,650 0.2827 6.575 6.461 6.575 6.235 6.688 501,083 6.4094 3.57%
2004-07-02 0 0.280 0.275 0.280 0.275 0.280 4,060,000 1,126,500 0.2775 6.348 6.235 6.348 6.235 6.348 179,084 6.2903 0.00%
2004-06-30 0 0.280 0.270 0.280 0.270 0.280 12,260,000 3,353,050 0.2735 6.348 6.121 6.348 6.121 6.348 540,781 6.2004 1.82%
2004-06-29 0 0.275 0.260 0.275 0.260 0.275 6,950,000 1,856,750 0.2672 6.235 5.894 6.235 5.894 6.235 306,560 6.0567 1.85%
2004-06-28 0 0.270 0.265 0.270 0.265 0.270 5,750,000 1,549,500 0.2695 6.121 6.008 6.121 6.008 6.121 253,629 6.1093 -1.82%
2004-06-25 0 0.275 0.265 0.275 0.265 0.280 15,150,000 4,101,950 0.2708 6.235 6.008 6.235 6.008 6.348 668,257 6.1383 0.00%
2004-06-24 0 0.275 0.270 0.275 0.260 0.280 24,400,000 6,576,200 0.2695 6.235 6.121 6.235 5.894 6.348 1,076,269 6.1102 3.77%
2004-06-23 0 0.265 0.255 0.265 0.260 0.265 6,180,000 1,607,400 0.2601 6.008 5.781 6.008 5.894 6.008 272,596 5.8966 0.00%
2004-06-21 0 0.265 0.260 0.265 0.260 0.270 5,310,000 1,411,600 0.2658 6.008 5.894 6.008 5.894 6.121 234,221 6.0268 -1.85%
2004-06-18 0 0.270 0.265 0.270 0.255 0.275 30,620,000 8,095,500 0.2644 6.121 6.008 6.121 5.781 6.235 1,350,629 5.9939 -1.82%
2004-06-17 0 0.275 0.270 0.275 0.270 0.280 10,780,000 2,955,250 0.2741 6.235 6.121 6.235 6.121 6.348 475,499 6.2150 0.00%
2004-06-16 0 0.275 0.270 0.275 0.270 0.280 9,110,000 2,506,700 0.2752 6.235 6.121 6.235 6.121 6.348 401,837 6.2381 0.00%
2004-06-15 0 0.275 0.270 0.275 0.270 0.275 11,130,000 3,042,300 0.2733 6.235 6.121 6.235 6.121 6.235 490,937 6.1969 1.85%
2004-06-14 0 0.270 0.265 0.270 0.265 0.280 9,320,000 2,548,800 0.2735 6.121 6.008 6.121 6.008 6.348 411,099 6.2000 -1.82%
2004-06-11 0 0.275 0.270 0.275 0.270 0.275 11,280,000 3,092,350 0.2741 6.235 6.121 6.235 6.121 6.235 497,554 6.2151 -1.79%
2004-06-10 0 0.280 0.275 0.280 0.265 0.280 28,670,000 7,973,150 0.2781 6.348 6.235 6.348 6.008 6.348 1,264,616 6.3048 3.70%
2004-06-09 0 0.270 0.265 0.270 0.265 0.280 17,870,000 4,944,300 0.2767 6.121 6.008 6.121 6.008 6.348 788,235 6.2726 -3.57%
2004-06-08 0 0.280 0.275 0.280 0.260 0.280 41,000,000 11,142,800 0.2718 6.348 6.235 6.348 5.894 6.348 1,808,485 6.1614 7.69%
2004-06-07 0 0.260 0.255 0.260 0.248 0.260 17,290,000 4,341,640 0.2511 5.894 5.781 5.894 5.622 5.894 762,651 5.6928 6.12%
2004-06-04 0 0.245 0.245 0.250 0.245 0.250 14,500,000 3,599,250 0.2482 5.554 5.554 5.668 5.554 5.668 639,586 5.6275 -2.00%
2004-06-03 0 0.250 0.248 0.250 0.249 0.255 15,330,000 3,845,450 0.2508 5.668 5.622 5.668 5.645 5.781 676,197 5.6869 -1.96%
2004-06-02 0 0.255 0.250 0.255 0.250 0.255 17,770,000 4,525,150 0.2547 5.781 5.668 5.781 5.668 5.781 783,824 5.7732 -0.39%
2004-06-01 0 0.260 0.250 0.260 0.250 0.260 19,080,000 4,868,500 0.2552 5.804 5.581 5.804 5.581 5.804 854,757 5.6958 1.96%
2004-05-31 0 0.255 0.250 0.255 0.250 0.260 15,180,000 3,861,750 0.2544 5.692 5.581 5.692 5.581 5.804 680,043 5.6787 -1.92%
2004-05-28 0 0.260 0.250 0.255 0.250 0.260 26,590,000 6,799,800 0.2557 5.804 5.581 5.692 5.581 5.804 1,191,195 5.7084 -1.89%
2004-05-27 0 0.265 0.255 0.265 0.260 0.280 24,700,000 6,619,600 0.2680 5.915 5.692 5.915 5.804 6.250 1,106,525 5.9823 -1.85%
2004-05-25 0 0.270 0.265 0.270 0.250 0.275 41,750,000 11,057,700 0.2649 6.027 5.915 6.027 5.581 6.139 1,870,341 5.9121 5.88%
2004-05-24 0 0.255 0.250 0.255 0.244 0.260 19,140,000 4,724,160 0.2468 5.692 5.581 5.692 5.447 5.804 857,445 5.5096 4.94%
2004-05-21 0 0.243 0.241 0.243 0.241 0.249 14,910,000 3,651,370 0.2449 5.424 5.380 5.424 5.380 5.558 667,947 5.4666 -2.02%
2004-05-20 0 0.248 0.246 0.248 0.247 0.255 24,890,000 6,229,180 0.2503 5.536 5.491 5.536 5.514 5.692 1,115,037 5.5865 -2.75%
2004-05-19 0 0.255 0.250 0.255 0.250 0.265 17,480,000 4,485,000 0.2566 5.692 5.581 5.692 5.581 5.915 783,079 5.7274 0.00%
2004-05-18 0 0.255 0.249 0.255 0.245 0.255 12,890,000 3,206,530 0.2488 5.692 5.558 5.692 5.469 5.692 577,454 5.5529 3.66%
2004-05-17 0 0.246 0.244 0.247 0.243 0.250 9,550,000 2,363,760 0.2475 5.491 5.447 5.514 5.424 5.581 427,827 5.5250 -1.60%
2004-05-14 0 0.250 0.249 0.255 0.249 0.260 11,330,000 2,861,420 0.2526 5.581 5.558 5.692 5.558 5.804 507,568 5.6375 -1.96%
2004-05-13 0 0.255 0.250 0.255 0.250 0.260 9,750,000 2,476,050 0.2540 5.692 5.581 5.692 5.581 5.804 436,786 5.6688 0.00%
2004-05-12 0 0.255 0.250 0.255 0.250 0.260 13,860,000 3,537,800 0.2553 5.692 5.581 5.692 5.581 5.804 620,909 5.6978 -1.92%
2004-05-11 0 0.260 0.255 0.260 0.255 0.260 12,000,000 3,104,600 0.2587 5.804 5.692 5.804 5.692 5.804 537,583 5.7751 0.00%
2004-05-10 0 0.260 0.255 0.260 0.255 0.260 15,760,000 4,075,050 0.2586 5.804 5.692 5.804 5.692 5.804 706,026 5.7718 0.00%
2004-05-07 0 0.260 0.255 0.260 0.241 0.260 21,740,000 5,417,310 0.2492 5.804 5.692 5.804 5.380 5.804 973,921 5.5624 6.56%
2004-05-06 0 0.244 0.243 0.244 0.242 0.244 2,060,000 500,320 0.2429 5.447 5.424 5.447 5.402 5.447 92,285 5.4215 1.67%
2004-05-05 0 0.240 0.239 0.240 0.239 0.245 7,950,000 1,924,320 0.2421 5.357 5.335 5.357 5.335 5.469 356,149 5.4031 -2.04%
2004-05-04 0 0.245 0.244 0.246 0.242 0.245 2,660,000 649,290 0.2441 5.469 5.447 5.491 5.402 5.469 119,164 5.4487 2.08%
2004-05-03 0 0.240 0.238 0.240 0.231 0.247 4,570,000 1,102,270 0.2412 5.357 5.313 5.357 5.156 5.514 204,730 5.3840 -3.23%
2004-04-30 0 0.248 0.245 0.248 0.245 0.255 7,470,000 1,860,530 0.2491 5.536 5.469 5.536 5.469 5.692 334,646 5.5597 -4.62%
2004-04-29 0 0.260 0.250 0.260 0.255 0.270 4,820,000 1,257,500 0.2609 5.804 5.581 5.804 5.692 6.027 215,929 5.8237 -5.45%
2004-04-28 0 0.275 0.265 0.275 0.265 0.275 5,230,000 1,429,600 0.2733 6.139 5.915 6.139 5.915 6.139 234,297 6.1017 0.00%
2004-04-27 0 0.275 0.270 0.275 0.265 0.280 7,730,000 2,114,750 0.2736 6.139 6.027 6.139 5.915 6.250 346,293 6.1068 -1.79%
2004-04-26 0 0.280 0.275 0.280 0.275 0.280 7,830,000 2,162,500 0.2762 6.250 6.139 6.250 6.139 6.250 350,773 6.1650 0.00%
2004-04-23 0 0.280 0.275 0.280 0.265 0.280 9,650,000 2,636,100 0.2732 6.250 6.139 6.250 5.915 6.250 432,306 6.0978 3.70%
2004-04-22 0 0.270 0.260 0.270 0.260 0.275 9,680,000 2,597,050 0.2683 6.027 5.804 6.027 5.804 6.139 433,650 5.9888 0.00%
2004-04-21 0 0.270 0.265 0.270 0.265 0.280 10,980,000 3,004,150 0.2736 6.027 5.915 6.027 5.915 6.250 491,889 6.1074 -3.57%
2004-04-20 0 0.280 0.275 0.280 0.270 0.285 12,040,000 3,327,000 0.2763 6.250 6.139 6.250 6.027 6.362 539,375 6.1682 1.82%
2004-04-19 0 0.275 0.265 0.275 0.260 0.295 13,750,000 3,839,250 0.2792 6.139 5.915 6.139 5.804 6.585 615,981 6.2327 -5.17%
2004-04-16 0 0.290 0.285 0.290 0.285 0.300 9,410,000 2,750,100 0.2923 6.473 6.362 6.473 6.362 6.697 421,555 6.5237 -3.33%
2004-04-15 0 0.300 0.295 0.300 0.285 0.305 22,240,000 6,537,200 0.2939 6.697 6.585 6.697 6.362 6.808 996,321 6.5613 5.26%
2004-04-14 0 0.285 0.280 0.285 0.280 0.290 12,190,000 3,478,300 0.2853 6.362 6.250 6.362 6.250 6.473 546,095 6.3694 -1.72%
2004-04-13 0 0.290 0.285 0.290 0.285 0.295 15,140,000 4,364,500 0.2883 6.473 6.362 6.473 6.362 6.585 678,251 6.4349 1.75%
2004-04-08 0 0.285 0.280 0.285 0.270 0.285 25,030,000 6,984,200 0.2790 6.362 6.250 6.362 6.027 6.362 1,121,309 6.2286 5.56%
2004-04-07 0 0.270 0.265 0.270 0.265 0.280 11,460,000 3,129,150 0.2730 6.027 5.915 6.027 5.915 6.250 513,392 6.0951 0.00%
2004-04-06 0 0.270 0.265 0.270 0.255 0.275 23,390,000 6,128,750 0.2620 6.027 5.915 6.027 5.692 6.139 1,047,839 5.8489 5.88%
2004-04-02 0 0.255 0.250 0.255 0.250 0.260 2,150,000 545,350 0.2537 5.692 5.581 5.692 5.581 5.804 96,317 5.6620 0.00%
2004-04-01 0 0.255 0.250 0.255 0.250 0.260 6,990,000 1,768,100 0.2529 5.692 5.581 5.692 5.581 5.804 313,142 5.6463 -1.92%
2004-03-31 0 0.260 0.255 0.260 0.255 0.265 10,580,000 2,745,200 0.2595 5.804 5.692 5.804 5.692 5.915 473,969 5.7919 1.96%
2004-03-30 0 0.255 0.250 0.255 0.249 0.265 23,030,000 5,927,300 0.2574 5.692 5.581 5.692 5.558 5.915 1,031,712 5.7451 2.82%
2004-03-29 0 0.248 0.248 0.249 0.245 0.255 6,030,000 1,502,270 0.2491 5.536 5.536 5.558 5.469 5.692 270,136 5.5612 -2.75%
2004-03-26 0 0.255 0.250 0.255 0.255 0.260 1,390,000 357,750 0.2574 5.692 5.581 5.692 5.692 5.804 62,270 5.7451 -1.92%
2004-03-25 0 0.260 0.255 0.260 0.260 0.260 1,280,000 332,800 0.2600 5.804 5.692 5.804 5.804 5.804 57,342 5.8038 0.00%
2004-03-24 0 0.260 0.255 0.265 0.255 0.265 6,230,000 1,622,550 0.2604 5.804 5.692 5.915 5.692 5.915 279,095 5.8136 -1.89%
2004-03-23 0 0.265 0.260 0.265 0.260 0.270 3,380,000 887,850 0.2627 5.915 5.804 5.915 5.804 6.027 151,419 5.8635 1.92%
2004-03-22 0 0.260 0.255 0.260 0.255 0.260 5,600,000 1,439,750 0.2571 5.804 5.692 5.804 5.692 5.804 250,872 5.7390 -1.89%
2004-03-19 0 0.265 0.260 0.265 0.260 0.265 3,530,000 921,050 0.2609 5.915 5.804 5.915 5.804 5.915 158,139 5.8243 1.92%
2004-03-18 0 0.260 0.260 0.265 0.260 0.270 6,730,000 1,754,000 0.2606 5.804 5.804 5.915 5.804 6.027 301,495 5.8177 0.00%
2004-03-17 0 0.260 0.260 0.265 0.255 0.265 4,060,000 1,063,500 0.2619 5.804 5.804 5.915 5.692 5.915 181,882 5.8472 0.00%
2004-03-16 0 0.260 0.255 0.265 0.255 0.265 5,990,000 1,541,150 0.2573 5.804 5.692 5.915 5.692 5.915 268,344 5.7432 0.00%
2004-03-15 0 0.260 0.255 0.260 0.255 0.270 8,340,000 2,187,250 0.2623 5.804 5.692 5.804 5.692 6.027 373,620 5.8542 0.00%
2004-03-12 0 0.260 0.255 0.260 0.250 0.260 16,600,000 4,225,100 0.2545 5.804 5.692 5.804 5.581 5.804 743,657 5.6815 -3.70%
2004-03-11 0 0.270 0.265 0.275 0.270 0.280 13,470,000 3,696,950 0.2745 6.027 5.915 6.139 6.027 6.250 603,437 6.1265 -5.26%
2004-03-10 0 0.285 0.280 0.285 0.270 0.285 8,860,000 2,448,350 0.2763 6.362 6.250 6.362 6.027 6.362 396,916 6.1684 5.56%
2004-03-09 0 0.270 0.275 0.280 0.270 0.280 8,800,000 2,406,150 0.2734 6.027 6.139 6.250 6.027 6.250 394,228 6.1035 -5.26%
2004-03-08 0 0.285 0.280 0.285 0.270 0.285 94,560,000 25,056,300 0.2650 6.362 6.250 6.362 6.027 6.362 4,236,155 5.9149 5.56%
2004-03-05 0 0.270 0.265 0.270 0.248 0.270 25,140,000 6,483,650 0.2579 6.027 5.915 6.027 5.536 6.027 1,126,237 5.7569 8.00%
2004-03-04 0 0.250 0.249 0.250 0.250 0.255 13,400,000 3,361,700 0.2509 5.581 5.558 5.581 5.581 5.692 600,301 5.6000 -1.96%
2004-03-03 0 0.255 0.250 0.255 0.250 0.260 49,690,000 12,209,400 0.2457 5.692 5.581 5.692 5.581 5.804 2,226,042 5.4848 -1.92%
2004-03-02 0 0.260 0.255 0.260 0.250 0.290 70,610,000 17,985,200 0.2547 5.804 5.692 5.804 5.581 6.473 3,163,229 5.6857 -1.89%
2004-03-01 0 0.265 0.260 0.265 0.240 0.285 24,690,000 6,440,710 0.2609 5.915 5.804 5.915 5.357 6.362 1,106,077 5.8230 -7.02%
2004-02-27 0 0.285 0.280 0.285 0.270 0.290 31,880,000 8,968,250 0.2813 6.362 6.250 6.362 6.027 6.473 1,428,179 6.2795 5.56%
2004-02-26 0 0.270 0.260 0.270 0.250 0.270 17,010,000 4,373,150 0.2571 6.027 5.804 6.027 5.581 6.027 762,024 5.7389 5.88%
2004-02-25 0 0.255 0.250 0.255 0.255 0.270 8,870,000 2,311,950 0.2606 5.692 5.581 5.692 5.692 6.027 397,364 5.8182 -5.56%
2004-02-24 0 0.270 0.260 0.270 0.265 0.270 6,950,000 1,850,850 0.2663 6.027 5.804 6.027 5.915 6.027 311,350 5.9446 0.00%
2004-02-23 0 0.270 0.265 0.270 0.270 0.275 9,150,000 2,487,000 0.2718 6.027 5.915 6.027 6.027 6.139 409,907 6.0672 0.00%
2004-02-20 0 0.270 0.265 0.270 0.265 0.275 5,690,000 1,538,050 0.2703 6.027 5.915 6.027 5.915 6.139 254,904 6.0338 0.00%
2004-02-19 0 0.270 0.265 0.270 0.265 0.275 8,660,000 2,342,700 0.2705 6.027 5.915 6.027 5.915 6.139 387,956 6.0386 -1.82%
2004-02-18 0 0.275 0.270 0.275 0.270 0.285 10,320,000 2,859,350 0.2771 6.139 6.027 6.139 6.027 6.362 462,322 6.1848 0.00%
2004-02-17 0 0.275 0.265 0.275 0.265 0.275 10,660,000 2,881,200 0.2703 6.139 5.915 6.139 5.915 6.139 477,553 6.0333 0.00%
2004-02-16 0 0.275 0.270 0.275 0.270 0.285 7,340,000 2,018,450 0.2750 6.139 6.027 6.139 6.027 6.362 328,822 6.1384 -1.79%
2004-02-13 0 0.280 0.275 0.280 0.275 0.280 5,680,000 1,577,300 0.2777 6.250 6.139 6.250 6.139 6.250 254,456 6.1987 0.00%
2004-02-12 0 0.280 0.275 0.280 0.275 0.285 8,620,000 2,409,850 0.2796 6.250 6.139 6.250 6.139 6.362 386,164 6.2405 0.00%
2004-02-11 0 0.280 0.275 0.280 0.275 0.295 14,430,000 4,103,850 0.2844 6.250 6.139 6.250 6.139 6.585 646,444 6.3483 -1.75%
2004-02-10 0 0.285 0.280 0.285 0.265 0.290 12,240,000 3,397,300 0.2776 6.362 6.250 6.362 5.915 6.473 548,335 6.1957 5.56%
2004-02-09 0 0.270 0.265 0.270 0.265 0.280 11,820,000 3,215,900 0.2721 6.027 5.915 6.027 5.915 6.250 529,519 6.0732 0.00%
2004-02-06 0 0.270 0.265 0.270 0.250 0.270 13,019,000 3,351,660 0.2574 6.027 5.915 6.027 5.581 6.027 583,233 5.7467 8.00%
2004-02-05 0 0.250 0.248 0.250 0.248 0.255 4,400,000 1,098,450 0.2496 5.581 5.536 5.581 5.536 5.692 197,114 5.5727 0.00%
2004-02-04 0 0.250 0.249 0.250 0.250 0.255 9,550,000 2,397,650 0.2511 5.581 5.558 5.581 5.581 5.692 427,827 5.6043 -3.85%
2004-02-03 0 0.260 0.255 0.260 0.249 0.260 12,130,000 3,071,500 0.2532 5.804 5.692 5.804 5.558 5.804 543,407 5.6523 -1.89%
2004-02-02 0 0.265 0.260 0.265 0.250 0.265 10,670,000 2,735,550 0.2564 5.915 5.804 5.915 5.581 5.915 478,001 5.7229 3.92%
2004-01-30 0 0.255 0.250 0.255 0.249 0.265 12,680,000 3,209,150 0.2531 5.692 5.581 5.692 5.558 5.915 568,046 5.6495 -1.92%
2004-01-29 0 0.260 0.255 0.260 0.249 0.270 12,610,000 3,193,470 0.2532 5.804 5.692 5.804 5.558 6.027 564,910 5.6531 -3.70%
2004-01-28 0 0.270 0.265 0.270 0.265 0.295 13,610,000 3,798,800 0.2791 6.027 5.915 6.027 5.915 6.585 609,709 6.2305 -8.47%
2004-01-27 0 0.295 0.290 0.295 0.290 0.305 12,530,000 3,725,150 0.2973 6.585 6.473 6.585 6.473 6.808 561,326 6.6363 -1.67%
2004-01-26 0 0.300 0.295 0.300 0.295 0.310 14,970,000 4,529,100 0.3025 6.697 6.585 6.697 6.585 6.920 670,635 6.7535 0.00%
2004-01-21 0 0.300 0.295 0.300 0.295 0.300 5,060,000 1,507,500 0.2979 6.697 6.585 6.697 6.585 6.697 226,681 6.6503 0.00%
2004-01-20 0 0.300 0.295 0.300 0.295 0.310 13,020,000 3,897,750 0.2994 6.697 6.585 6.697 6.585 6.920 583,278 6.6825 0.00%
2004-01-19 0 0.300 0.295 0.300 0.295 0.310 9,070,000 2,708,500 0.2986 6.697 6.585 6.697 6.585 6.920 406,323 6.6659 0.00%
2004-01-16 0 0.300 0.295 0.300 0.295 0.335 16,150,000 4,975,850 0.3081 6.697 6.585 6.697 6.585 7.478 723,497 6.8775 -10.45%
2004-01-15 0 0.335 0.330 0.340 0.320 0.340 18,190,000 5,996,950 0.3297 7.478 7.366 7.590 7.143 7.590 814,886 7.3592 3.08%
2004-01-14 0 0.325 0.320 0.325 0.285 0.325 24,950,000 7,808,900 0.3130 7.255 7.143 7.255 6.362 7.255 1,117,725 6.9864 12.07%
2004-01-13 0 0.290 0.285 0.290 0.240 0.300 756,150,000 156,056,350 0.2064 6.473 6.362 6.473 5.357 6.697 33,874,458 4.6069 27.19%
2004-01-12 1 0.228 - - - - 0 0 - 5.089 - - - - 0 - 0.00%
2004-01-09 0 0.228 0.228 0.233 0.228 0.235 31,940,000 7,386,900 0.2313 5.089 5.089 5.201 5.089 5.246 1,430,867 5.1625 0.00%
2004-01-08 0 0.228 0.228 0.232 0.227 0.236 29,990,000 6,924,330 0.2309 5.089 5.089 5.179 5.067 5.268 1,343,510 5.1539 -0.44%
2004-01-07 0 0.229 0.228 0.229 0.228 0.238 22,450,000 5,223,850 0.2327 5.112 5.089 5.112 5.089 5.313 1,005,728 5.1941 0.44%
2004-01-06 0 0.228 0.228 0.234 0.227 0.236 21,580,000 4,999,490 0.2317 5.089 5.089 5.223 5.067 5.268 966,754 5.1714 0.44%
2004-01-05 0 0.227 0.227 0.230 0.225 0.229 13,690,000 3,107,880 0.2270 5.067 5.067 5.134 5.022 5.112 613,293 5.0675 0.44%
2004-01-02 0 0.226 0.225 0.228 0.225 0.229 15,020,000 3,404,380 0.2267 5.045 5.022 5.089 5.022 5.112 672,875 5.0595 0.44%
2003-12-31 0 0.225 0.225 0.228 0.225 0.229 13,050,000 2,951,900 0.2262 5.022 5.022 5.089 5.022 5.112 584,622 5.0492 -0.88%
2003-12-30 0 0.227 0.225 0.228 0.225 0.228 12,900,000 2,917,700 0.2262 5.067 5.022 5.089 5.022 5.089 577,902 5.0488 0.89%
2003-12-29 0 0.225 0.225 0.227 0.223 0.229 10,240,000 2,329,820 0.2275 5.022 5.022 5.067 4.978 5.112 458,738 5.0788 -0.88%
2003-12-24 0 0.227 0.226 0.229 0.227 0.232 12,060,000 2,768,940 0.2296 5.067 5.045 5.112 5.067 5.179 540,271 5.1251 0.00%
2003-12-23 0 0.227 0.227 0.228 0.227 0.233 12,930,000 2,966,470 0.2294 5.067 5.067 5.089 5.067 5.201 579,246 5.1213 -0.44%
2003-12-22 0 0.228 0.228 0.230 0.228 0.235 14,390,000 3,325,390 0.2311 5.089 5.089 5.134 5.089 5.246 644,652 5.1584 -0.87%
2003-12-19 0 0.230 0.230 0.231 0.230 0.244 9,710,000 2,279,860 0.2348 5.134 5.134 5.156 5.134 5.447 434,994 5.2411 -6.50%
2003-12-18 0 0.246 0.246 0.248 0.240 0.260 13,140,000 3,269,720 0.2488 5.491 5.491 5.536 5.357 5.804 588,654 5.5546 -1.60%
2003-12-17 0 0.250 0.250 0.260 0.250 0.280 11,070,000 2,895,150 0.2615 5.581 5.581 5.804 5.581 6.250 495,920 5.8379 -7.41%
2003-12-16 0 0.270 0.270 0.275 0.265 0.285 10,520,000 2,896,850 0.2754 6.027 6.027 6.139 5.915 6.362 471,281 6.1468 -3.57%
2003-12-15 0 0.280 0.255 - 0.248 0.280 10,940,000 2,831,370 0.2588 6.250 5.692 - 5.536 6.250 490,097 5.7772 12.00%
2003-12-12 0 0.250 0.247 0.250 0.246 0.260 6,960,000 1,746,100 0.2509 5.581 5.514 5.581 5.491 5.804 311,798 5.6001 0.00%
2003-12-11 0 0.250 0.246 0.250 0.247 0.250 6,970,000 1,736,220 0.2491 5.581 5.491 5.581 5.514 5.581 312,246 5.5604 -1.96%
2003-12-10 0 0.255 0.245 0.255 0.244 0.255 8,640,000 2,169,940 0.2512 5.692 5.469 5.692 5.447 5.692 387,060 5.6062 0.00%
2003-12-09 0 0.255 0.248 0.255 0.248 0.255 6,050,000 1,515,150 0.2504 5.692 5.536 5.692 5.536 5.692 271,032 5.5903 2.00%
2003-12-08 0 0.250 0.244 0.250 0.245 0.250 7,410,000 1,836,730 0.2479 5.581 5.447 5.581 5.469 5.581 331,958 5.5330 -1.96%
2003-12-05 0 0.255 0.247 0.255 0.248 0.255 6,910,000 1,722,550 0.2493 5.692 5.514 5.692 5.536 5.692 309,558 5.5645 2.82%
2003-12-04 0 0.248 0.244 0.248 0.245 0.255 3,640,000 903,000 0.2481 5.536 5.447 5.536 5.469 5.692 163,067 5.5376 -0.80%
2003-12-03 0 0.250 0.247 0.250 0.245 0.255 3,210,000 805,400 0.2509 5.581 5.514 5.581 5.469 5.692 143,803 5.6007 -1.96%
2003-12-02 0 0.255 0.249 0.255 0.248 0.265 7,270,000 1,863,900 0.2564 5.692 5.558 5.692 5.536 5.915 325,686 5.7230 -1.92%
2003-12-01 0 0.260 0.250 0.260 0.249 0.265 7,190,000 1,832,050 0.2548 5.804 5.581 5.804 5.558 5.915 322,102 5.6878 -1.89%
2003-11-28 0 0.265 0.248 0.265 0.248 0.265 5,370,000 1,402,500 0.2612 5.915 5.536 5.915 5.536 5.915 240,568 5.8299 0.00%
2003-11-27 0 0.265 0.250 0.265 0.250 0.265 6,630,000 1,713,650 0.2585 5.915 5.581 5.915 5.581 5.915 297,015 5.7696 0.00%
2003-11-26 0 0.265 0.255 0.265 0.255 0.265 5,610,000 1,467,300 0.2616 5.915 5.692 5.915 5.692 5.915 251,320 5.8384 -1.85%
2003-11-25 0 0.270 0.250 0.270 0.250 0.275 7,970,000 2,090,300 0.2623 6.027 5.581 6.027 5.581 6.139 357,045 5.8544 5.88%
2003-11-24 0 0.255 0.250 0.255 0.250 0.255 3,630,000 925,400 0.2549 5.692 5.581 5.692 5.581 5.692 162,619 5.6906 -1.92%
2003-11-21 0 0.260 0.244 0.260 0.245 0.260 4,670,000 1,178,450 0.2523 5.804 5.447 5.804 5.469 5.804 209,209 5.6329 4.42%
2003-11-20 0 0.249 0.246 0.250 0.245 0.255 1,270,000 321,550 0.2532 5.558 5.491 5.581 5.469 5.692 56,894 5.6517 -4.23%
2003-11-19 0 0.260 0.246 0.260 0.246 0.260 2,630,000 678,450 0.2580 5.804 5.491 5.804 5.491 5.804 117,820 5.7583 0.00%
2003-11-18 0 0.260 0.247 0.260 0.250 0.260 3,320,000 838,700 0.2526 5.804 5.514 5.804 5.581 5.804 148,731 5.6390 0.00%
2003-11-17 0 0.260 0.245 0.265 0.245 0.260 3,080,000 774,880 0.2516 5.804 5.469 5.915 5.469 5.804 137,980 5.6159 1.96%
2003-11-14 0 0.255 0.250 0.255 0.255 0.270 1,150,000 294,750 0.2563 5.692 5.581 5.692 5.692 6.027 51,518 5.7213 -1.92%
2003-11-13 0 0.260 0.247 0.260 0.247 0.270 1,920,000 497,750 0.2592 5.804 5.514 5.804 5.514 6.027 86,013 5.7869 0.00%
2003-11-12 0 0.260 0.246 0.260 0.246 0.280 3,650,000 962,700 0.2638 5.804 5.491 5.804 5.491 6.250 163,515 5.8875 0.00%
2003-11-11 0 0.260 0.255 0.265 0.260 0.285 2,290,000 605,450 0.2644 5.804 5.692 5.915 5.804 6.362 102,589 5.9017 -1.89%
2003-11-10 0 0.265 0.260 0.265 0.265 0.300 12,410,000 3,404,250 0.2743 5.915 5.804 5.915 5.915 6.697 555,951 6.1233 -3.64%
2003-11-07 0 0.275 0.270 0.275 0.270 0.285 12,080,000 3,326,800 0.2754 6.139 6.027 6.139 6.027 6.362 541,167 6.1475 0.00%
2003-11-06 0 0.275 0.265 0.275 0.260 0.280 10,050,000 2,696,100 0.2683 6.139 5.915 6.139 5.804 6.250 450,226 5.9883 5.77%
2003-11-05 0 0.260 0.249 0.265 0.212 0.265 17,840,000 4,252,700 0.2384 5.804 5.558 5.915 4.732 5.915 799,207 5.3212 20.93%
2003-11-04 0 0.215 0.209 0.216 0.207 0.215 6,740,000 1,424,940 0.2114 4.799 4.665 4.822 4.621 4.799 301,943 4.7192 2.87%
2003-11-03 0 0.209 0.205 0.209 0.205 0.212 6,400,000 1,337,920 0.2091 4.665 4.576 4.665 4.576 4.732 286,711 4.6664 0.00%
2003-10-31 0 0.209 0.205 0.210 0.204 0.211 4,830,000 1,004,570 0.2080 4.665 4.576 4.688 4.554 4.710 216,377 4.6427 0.00%
2003-10-30 0 0.209 0.202 0.209 0.197 0.209 4,160,000 854,720 0.2055 4.665 4.509 4.665 4.397 4.665 186,362 4.5863 2.45%
2003-10-29 0 0.204 0.202 0.204 0.200 0.212 2,980,000 624,260 0.2095 4.554 4.509 4.554 4.464 4.732 133,500 4.6761 -1.45%
2003-10-28 0 0.207 0.203 0.207 0.203 0.210 3,620,000 752,630 0.2079 4.621 4.531 4.621 4.531 4.688 162,171 4.6410 -0.48%
2003-10-27 0 0.208 0.206 0.208 0.205 0.212 4,380,000 911,420 0.2081 4.643 4.598 4.643 4.576 4.732 196,218 4.6449 -0.48%
2003-10-24 0 0.209 0.205 0.210 0.204 0.212 4,900,000 1,019,690 0.2081 4.665 4.576 4.688 4.554 4.732 219,513 4.6452 0.97%
2003-10-23 0 0.207 0.206 0.207 0.206 0.214 2,640,000 555,030 0.2102 4.621 4.598 4.621 4.598 4.777 118,268 4.6930 -2.36%
2003-10-22 0 0.212 0.210 0.212 0.211 0.218 4,320,000 932,990 0.2160 4.732 4.688 4.732 4.710 4.866 193,530 4.8209 0.47%
2003-10-21 0 0.211 0.210 0.211 0.208 0.213 4,190,000 884,860 0.2112 4.710 4.688 4.710 4.643 4.755 187,706 4.7141 0.00%
2003-10-20 0 0.211 0.209 0.211 0.209 0.216 3,880,000 822,140 0.2119 4.710 4.665 4.710 4.665 4.822 173,819 4.7299 -1.40%
2003-10-17 0 0.214 0.208 0.215 0.210 0.218 7,150,000 1,537,540 0.2150 4.777 4.643 4.799 4.688 4.866 320,310 4.8002 0.47%
2003-10-16 0 0.213 0.210 0.214 0.210 0.215 3,120,000 666,510 0.2136 4.755 4.688 4.777 4.688 4.799 139,772 4.7686 -2.29%
2003-10-15 0 0.218 0.210 0.218 0.205 0.218 7,310,000 1,551,100 0.2122 4.866 4.688 4.866 4.576 4.866 327,478 4.7365 3.81%
2003-10-14 0 0.210 0.205 0.210 0.198 0.213 5,800,000 1,195,290 0.2061 4.688 4.576 4.688 4.420 4.755 259,832 4.6002 2.44%
2003-10-13 0 0.205 0.205 0.209 0.205 0.218 4,480,000 939,900 0.2098 4.576 4.576 4.665 4.576 4.866 200,698 4.6832 -2.38%
2003-10-10 0 0.210 0.208 0.210 0.208 0.224 6,410,000 1,365,240 0.2130 4.688 4.643 4.688 4.643 5.000 287,159 4.7543 -2.33%
2003-10-09 0 0.215 0.210 0.216 0.209 0.219 3,860,000 839,940 0.2176 4.799 4.688 4.822 4.665 4.889 172,923 4.8573 0.00%
2003-10-08 0 0.215 0.212 0.216 0.211 0.225 2,780,000 604,920 0.2176 4.799 4.732 4.822 4.710 5.022 124,540 4.8572 -2.27%
2003-10-07 0 0.220 0.212 0.220 0.228 0.228 500,000 114,000 0.2280 4.911 4.732 4.911 5.089 5.089 22,399 5.0894 0.00%
2003-10-06 0 0.220 0.224 0.230 0.210 0.235 8,740,000 1,976,990 0.2262 4.911 5.000 5.134 4.688 5.246 391,540 5.0493 3.29%
2003-10-03 0 0.213 0.210 0.213 0.209 0.224 4,410,000 965,350 0.2189 4.755 4.688 4.755 4.665 5.000 197,562 4.8863 -2.74%
2003-10-02 0 0.219 0.208 0.219 0.210 0.224 5,890,000 1,288,560 0.2188 4.889 4.643 4.889 4.688 5.000 263,864 4.8834 -0.90%
2003-09-30 0 0.221 0.221 0.225 0.221 0.233 6,010,000 1,361,870 0.2266 4.933 4.933 5.022 4.933 5.201 269,240 5.0582 -3.91%
2003-09-29 0 0.230 0.226 0.230 0.226 0.236 3,050,000 706,440 0.2316 5.134 5.045 5.134 5.045 5.268 136,636 5.1702 0.00%
2003-09-26 0 0.230 0.227 0.230 0.227 0.234 10,590,000 2,449,960 0.2313 5.134 5.067 5.134 5.067 5.223 474,417 5.1641 -1.71%
2003-09-25 0 0.234 0.228 0.234 0.230 0.234 9,350,000 2,167,040 0.2318 5.223 5.089 5.223 5.134 5.223 418,867 5.1736 0.43%
2003-09-24 0 0.233 0.227 0.234 0.227 0.235 8,520,000 1,972,340 0.2315 5.201 5.067 5.223 5.067 5.246 381,684 5.1675 1.30%
2003-09-23 0 0.230 0.226 0.230 0.226 0.235 8,550,000 1,972,950 0.2308 5.134 5.045 5.134 5.045 5.246 383,028 5.1509 0.88%
2003-09-22 0 0.230 0.229 0.230 0.230 0.237 5,720,000 1,332,700 0.2330 5.089 5.067 5.089 5.089 5.244 258,496 5.1556 -1.29%
2003-09-19 0 0.233 0.230 0.233 0.232 0.236 5,630,000 1,313,930 0.2334 5.156 5.089 5.156 5.134 5.222 254,429 5.1642 0.00%
2003-09-18 0 0.233 0.230 0.234 0.230 0.239 8,350,000 1,941,750 0.2325 5.156 5.089 5.178 5.089 5.289 377,350 5.1458 0.00%
2003-09-17 0 0.233 0.231 0.233 0.231 0.238 7,550,000 1,773,670 0.2349 5.156 5.112 5.156 5.112 5.266 341,196 5.1984 -0.85%
2003-09-16 0 0.235 0.230 0.236 0.226 0.240 9,010,000 2,113,790 0.2346 5.200 5.089 5.222 5.001 5.311 407,176 5.1913 -0.42%
2003-09-15 0 0.236 0.234 0.236 0.235 0.240 8,970,000 2,128,860 0.2373 5.222 5.178 5.222 5.200 5.311 405,368 5.2517 -0.84%
2003-09-11 0 0.238 0.230 0.238 0.229 0.239 8,750,000 2,073,520 0.2370 5.266 5.089 5.266 5.067 5.289 395,426 5.2438 1.28%
2003-09-10 0 0.235 0.230 0.235 0.229 0.245 16,570,000 3,920,190 0.2366 5.200 5.089 5.200 5.067 5.421 748,824 5.2351 -2.49%
2003-09-09 0 0.241 0.238 0.242 0.235 0.245 9,550,000 2,299,180 0.2408 5.333 5.266 5.355 5.200 5.421 431,579 5.3274 -0.41%
2003-09-08 0 0.242 0.242 0.246 0.242 0.248 8,360,000 2,050,460 0.2453 5.355 5.355 5.443 5.355 5.488 377,801 5.4273 0.00%
2003-09-05 0 0.242 0.239 0.243 0.237 0.242 12,350,000 2,962,160 0.2399 5.355 5.289 5.377 5.244 5.355 558,116 5.3074 1.26%
2003-09-04 0 0.239 0.234 0.239 0.233 0.240 18,230,000 4,316,760 0.2368 5.289 5.178 5.289 5.156 5.311 823,842 5.2398 0.00%
2003-09-03 0 0.239 0.237 0.240 0.234 0.248 23,810,000 5,701,780 0.2395 5.289 5.244 5.311 5.178 5.488 1,076,011 5.2990 1.27%
2003-09-02 0 0.236 0.235 0.236 0.232 0.236 10,020,000 2,343,610 0.2339 5.222 5.200 5.222 5.134 5.222 452,819 5.1756 0.85%
2003-09-01 0 0.234 0.234 0.235 0.227 0.234 16,570,000 3,807,680 0.2298 5.178 5.178 5.200 5.023 5.178 748,824 5.0849 3.08%
2003-08-29 0 0.227 0.224 0.227 0.219 0.228 7,350,000 1,641,500 0.2233 5.023 4.957 5.023 4.846 5.045 332,158 4.9419 3.18%
2003-08-28 0 0.220 0.218 0.220 0.216 0.220 9,290,000 2,023,920 0.2179 4.868 4.824 4.868 4.780 4.868 419,830 4.8208 1.38%
2003-08-27 0 0.217 0.215 0.217 0.215 0.218 7,820,000 1,691,540 0.2163 4.802 4.758 4.802 4.758 4.824 353,398 4.7865 0.00%
2003-08-26 0 0.217 0.215 0.217 0.216 0.218 9,600,000 2,078,820 0.2165 4.802 4.758 4.802 4.780 4.824 433,839 4.7917 1.40%
2003-08-25 0 0.214 0.212 0.215 0.210 0.214 9,220,000 1,957,660 0.2123 4.735 4.691 4.758 4.647 4.735 416,666 4.6984 0.94%
2003-08-22 0 0.212 0.210 0.213 0.209 0.212 8,070,000 1,702,350 0.2109 4.691 4.647 4.713 4.625 4.691 364,696 4.6679 0.95%
2003-08-21 0 0.210 0.209 0.210 0.206 0.210 7,610,000 1,586,030 0.2084 4.647 4.625 4.647 4.558 4.647 343,908 4.6118 1.94%
2003-08-20 0 0.206 0.205 0.207 0.204 0.209 7,450,000 1,544,550 0.2073 4.558 4.536 4.581 4.514 4.625 336,677 4.5876 -0.96%
2003-08-19 0 0.208 0.206 0.209 0.206 0.208 8,040,000 1,666,020 0.2072 4.603 4.558 4.625 4.558 4.603 363,340 4.5853 0.97%
2003-08-18 0 0.206 0.204 0.206 0.202 0.206 8,150,000 1,660,050 0.2037 4.558 4.514 4.558 4.470 4.558 368,311 4.5072 1.48%
2003-08-15 0 0.203 0.202 0.203 0.201 0.203 8,570,000 1,730,390 0.2019 4.492 4.470 4.492 4.448 4.492 387,292 4.4679 0.50%
2003-08-14 0 0.202 0.200 0.203 0.201 0.203 10,530,000 2,125,200 0.2018 4.470 4.426 4.492 4.448 4.492 475,867 4.4660 0.50%
2003-08-13 0 0.201 0.198 0.201 0.194 0.202 18,170,000 3,600,760 0.1982 4.448 4.381 4.448 4.293 4.470 821,131 4.3851 1.52%
2003-08-12 0 0.198 0.196 0.198 0.195 0.198 5,380,000 1,057,380 0.1965 4.381 4.337 4.381 4.315 4.381 243,131 4.3490 1.54%
2003-08-11 0 0.195 0.194 0.195 0.190 0.195 7,070,000 1,370,250 0.1938 4.315 4.293 4.315 4.204 4.315 319,504 4.2887 1.04%
2003-08-08 0 0.193 0.190 0.194 0.189 0.196 5,330,000 1,029,180 0.1931 4.271 4.204 4.293 4.182 4.337 240,871 4.2727 -0.52%
2003-08-07 0 0.194 0.192 0.195 0.191 0.196 6,090,000 1,178,190 0.1935 4.293 4.249 4.315 4.226 4.337 275,217 4.2810 0.52%
2003-08-06 0 0.193 0.191 0.193 0.192 0.196 6,100,000 1,182,120 0.1938 4.271 4.226 4.271 4.249 4.337 275,669 4.2882 -0.52%
2003-08-05 0 0.194 0.192 0.194 0.191 0.194 6,910,000 1,333,560 0.1930 4.293 4.249 4.293 4.226 4.293 312,274 4.2705 1.04%
2003-08-04 0 0.192 0.191 0.193 0.188 0.192 7,600,000 1,447,670 0.1905 4.249 4.226 4.271 4.160 4.249 343,456 4.2150 1.59%
2003-08-01 0 0.189 0.188 0.189 0.182 0.189 7,980,000 1,478,360 0.1853 4.182 4.160 4.182 4.027 4.182 360,629 4.0994 4.42%
2003-07-31 0 0.181 0.177 0.182 0.175 0.182 8,630,000 1,537,440 0.1782 4.005 3.917 4.027 3.872 4.027 390,003 3.9421 -1.09%
2003-07-30 0 0.183 0.180 0.183 0.181 0.188 4,850,000 889,330 0.1834 4.049 3.983 4.049 4.005 4.160 219,179 4.0575 -1.08%
2003-07-29 0 0.185 0.183 0.185 0.178 0.185 9,840,000 1,785,460 0.1814 4.094 4.049 4.094 3.939 4.094 444,685 4.0151 1.65%
2003-07-28 0 0.182 0.182 0.185 0.175 0.190 14,920,000 2,741,730 0.1838 4.027 4.027 4.094 3.872 4.204 674,258 4.0663 4.60%
2003-07-25 0 0.174 0.173 0.174 0.162 0.175 15,310,000 2,572,820 0.1680 3.850 3.828 3.850 3.585 3.872 691,883 3.7186 3.57%
2003-07-24 0 0.168 0.168 0.170 0.147 0.170 15,010,000 2,332,550 0.1554 3.718 3.718 3.762 3.253 3.762 678,325 3.4387 15.86%
2003-07-23 0 0.145 0.145 0.146 0.141 0.146 8,700,000 1,240,590 0.1426 3.209 3.209 3.231 3.120 3.231 393,167 3.1554 5.07%
2003-07-22 0 0.138 0.138 0.140 0.136 0.139 2,620,000 360,070 0.1374 3.054 3.054 3.098 3.009 3.076 118,402 3.0411 0.00%
2003-07-21 0 0.138 0.138 0.140 0.135 0.140 6,790,000 933,000 0.1374 3.054 3.054 3.098 2.987 3.098 306,851 3.0406 3.76%
2003-07-18 0 0.133 0.131 0.134 0.128 0.133 2,590,000 339,730 0.1312 2.943 2.899 2.965 2.832 2.943 117,046 2.9025 2.31%
2003-07-17 0 0.130 0.128 0.131 0.127 0.130 2,050,000 264,390 0.1290 2.877 2.832 2.899 2.810 2.877 92,643 2.8539 0.78%
2003-07-16 0 0.129 0.128 0.132 0.128 0.131 2,750,000 355,750 0.1294 2.855 2.832 2.921 2.832 2.899 124,277 2.8626 0.00%
2003-07-15 0 0.129 0.128 0.130 0.128 0.131 3,070,000 397,320 0.1294 2.855 2.832 2.877 2.832 2.899 138,738 2.8638 0.78%
2003-07-14 0 0.128 0.127 0.128 0.126 0.129 3,190,000 406,370 0.1274 2.832 2.810 2.832 2.788 2.855 144,161 2.8189 2.40%
2003-07-11 0 0.125 0.121 0.126 0.124 0.125 1,530,000 189,770 0.1240 2.766 2.677 2.788 2.744 2.766 69,143 2.7446 2.46%
2003-07-10 0 0.122 0.119 0.122 0.119 0.122 1,400,000 168,990 0.1207 2.700 2.633 2.700 2.633 2.700 63,268 2.6710 3.39%
2003-07-09 0 0.118 0.118 0.119 0.118 0.120 2,200,000 260,800 0.1185 2.611 2.611 2.633 2.611 2.655 99,421 2.6232 0.00%
2003-07-08 0 0.118 0.117 0.118 0.118 0.122 8,200,000 983,200 0.1199 2.611 2.589 2.611 2.611 2.700 370,571 2.6532 0.00%
2003-07-07 0 0.118 0.115 0.119 0.112 0.119 4,350,000 506,820 0.1165 2.611 2.545 2.633 2.478 2.633 196,583 2.5781 1.72%
2003-07-04 0 0.116 0.116 0.118 - - 10,000 1,180 0.1180 2.567 2.567 2.611 - - 452 2.6111 3.57%
2003-07-03 0 0.112 0.112 0.116 0.111 0.112 1,940,000 216,080 0.1114 2.478 2.478 2.567 2.456 2.478 87,672 2.4647 2.75%
2003-07-02 0 0.109 0.109 0.110 - - 0 0 - 2.412 2.412 2.434 - - 0 - 0.93%
2003-06-30 0 0.108 0.107 0.108 0.108 0.108 500,000 54,000 0.1080 2.390 2.368 2.390 2.390 2.390 22,596 2.3898 0.00%
2003-06-27 0 0.108 0.106 0.108 0.108 0.109 2,000,000 217,000 0.1085 2.390 2.346 2.390 2.390 2.412 90,383 2.4009 -0.92%
2003-06-26 0 0.109 0.101 0.109 0.109 0.110 1,130,000 123,640 0.1094 2.412 2.235 2.412 2.412 2.434 51,066 2.4212 -1.80%
2003-06-25 0 0.111 0.111 0.113 0.111 0.113 450,000 50,450 0.1121 2.456 2.456 2.500 2.456 2.500 20,336 2.4808 -1.77%
2003-06-24 0 0.113 0.111 0.113 0.113 0.118 3,430,000 393,960 0.1149 2.500 2.456 2.500 2.500 2.611 155,007 2.5416 -5.83%
2003-06-23 0 0.120 0.115 0.120 0.119 0.127 1,690,000 204,740 0.1211 2.655 2.545 2.655 2.633 2.810 76,374 2.6808 -1.64%
2003-06-20 0 0.122 0.121 0.123 0.118 0.125 4,560,000 551,680 0.1210 2.700 2.677 2.722 2.611 2.766 206,074 2.6771 8.93%
2003-06-19 0 0.112 0.112 0.115 0.107 0.113 2,810,000 305,390 0.1087 2.478 2.478 2.545 2.368 2.500 126,988 2.4049 4.67%
2003-06-18 0 0.107 0.105 0.108 0.107 0.107 1,000,000 107,000 0.1070 2.368 2.323 2.390 2.368 2.368 45,192 2.3677 1.90%
2003-06-17 0 0.105 0.105 0.108 - - 0 0 - 2.323 2.323 2.390 - - 0 - 0.00%
2003-06-16 0 0.105 0.104 0.108 0.105 0.105 1,000,000 105,000 0.1050 2.323 2.301 2.390 2.323 2.323 45,192 2.3234 0.00%
2003-06-13 0 0.105 0.103 0.108 0.103 0.105 3,000,000 314,000 0.1047 2.323 2.279 2.390 2.279 2.323 135,575 2.3161 0.00%
2003-06-12 0 0.105 0.104 0.108 0.105 0.105 1,000,000 105,000 0.1050 2.323 2.301 2.390 2.323 2.323 45,192 2.3234 2.94%
2003-06-11 0 0.102 0.102 0.105 0.102 0.102 200,000 20,400 0.1020 2.257 2.257 2.323 2.257 2.257 9,038 2.2571 0.00%
2003-06-10 0 0.102 0.102 0.105 0.102 0.102 1,000,000 102,000 0.1020 2.257 2.257 2.323 2.257 2.257 45,192 2.2571 0.00%
2003-06-09 0 0.102 0.102 0.105 0.102 0.102 350,000 35,700 0.1020 2.257 2.257 2.323 2.257 2.257 15,817 2.2571 0.00%
2003-06-06 0 0.102 0.102 0.105 0.102 0.102 1,060,000 108,120 0.1020 2.257 2.257 2.323 2.257 2.257 47,903 2.2571 0.00%
2003-06-05 0 0.102 0.102 0.105 - - 0 0 - 2.257 2.257 2.323 - - 0 - 0.00%
2003-06-03 0 0.102 0.102 0.106 0.102 0.102 200,000 20,400 0.1020 2.257 2.257 2.346 2.257 2.257 9,038 2.2571 0.00%
2003-06-02 0 0.102 0.102 0.106 0.102 0.103 1,450,000 148,980 0.1027 2.257 2.257 2.346 2.257 2.279 65,528 2.2735 0.99%
2003-05-30 0 0.101 0.101 0.105 0.101 0.101 1,530,000 154,530 0.1010 2.235 2.235 2.323 2.235 2.235 69,143 2.2349 0.00%
2003-05-29 0 0.101 0.101 0.106 0.101 0.106 1,720,000 175,120 0.1018 2.235 2.235 2.346 2.235 2.346 77,729 2.2529 0.00%
2003-05-28 0 0.101 0.100 0.104 0.101 0.105 3,500,000 355,500 0.1016 2.235 2.213 2.301 2.235 2.323 158,170 2.2476 1.00%
2003-05-27 0 0.100 0.100 0.101 - - 0 0 - 2.213 2.213 2.235 - - 0 - 0.00%
2003-05-26 0 0.100 0.093 0.100 0.100 0.105 2,960,000 299,300 0.1011 2.213 2.058 2.213 2.213 2.323 133,767 2.2375 -0.99%
2003-05-23 0 0.101 0.101 0.105 - - 0 0 - 2.235 2.235 2.323 - - 0 - 1.00%
2003-05-22 0 0.100 0.100 0.103 - - 0 0 - 2.213 2.213 2.279 - - 0 - 0.00%
2003-05-21 0 0.100 0.100 0.103 0.100 0.100 150,000 15,000 0.1000 2.213 2.213 2.279 2.213 2.213 6,779 2.2128 3.63%
2003-05-20 0 0.100 0.100 0.103 - - 0 0 - 2.135 2.135 2.199 - - 0 - 0.00%
2003-05-19 0 0.100 0.100 0.103 0.100 0.100 300,000 30,000 0.1000 2.135 2.135 2.199 2.135 2.135 14,049 2.1354 -0.99%
2003-05-16 0 0.101 0.101 0.106 0.101 0.103 1,600,000 163,260 0.1020 2.157 2.157 2.263 2.157 2.199 74,929 2.1789 0.00%
2003-05-15 0 0.101 0.100 0.102 - - 0 0 - 2.157 2.135 2.178 - - 0 - 0.00%
2003-05-14 0 0.101 0.101 0.102 0.101 0.102 1,650,000 166,850 0.1011 2.157 2.157 2.178 2.157 2.178 77,271 2.1593 1.00%
2003-05-13 0 0.100 0.099 0.100 - - 0 0 - 2.135 2.114 2.135 - - 0 - -1.96%
2003-05-12 0 0.102 0.102 0.103 0.102 0.102 200,000 20,400 0.1020 2.178 2.178 2.199 2.178 2.178 9,366 2.1781 0.99%
2003-05-09 0 0.101 0.101 0.110 0.090 0.090 100,000 9,000 0.0900 2.157 2.157 2.349 1.922 1.922 4,683 1.9218 1.00%
2003-05-07 0 0.100 0.093 0.100 - - 0 0 - 2.135 1.986 2.135 - - 0 - 0.00%
2003-05-06 0 0.100 0.100 0.104 0.100 0.100 490,000 49,000 0.1000 2.135 2.135 2.221 2.135 2.135 22,947 2.1354 0.00%
2003-05-05 0 0.100 0.100 0.104 0.099 0.102 2,670,000 268,430 0.1005 2.135 2.135 2.221 2.114 2.178 125,038 2.1468 -2.91%
2003-05-02 0 0.103 0.103 0.106 0.103 0.107 3,640,000 386,920 0.1063 2.199 2.199 2.263 2.199 2.285 170,464 2.2698 -1.90%
2003-04-30 0 0.105 - 0.107 0.105 0.105 2,000,000 210,000 0.1050 2.242 - 2.285 2.242 2.242 93,661 2.2421 0.00%
2003-04-29 0 0.105 0.105 0.108 0.105 0.108 730,000 76,740 0.1051 2.242 2.242 2.306 2.242 2.306 34,186 2.2448 -0.94%
2003-04-28 0 0.106 0.100 0.108 0.106 0.106 350,000 37,100 0.1060 2.263 2.135 2.306 2.263 2.263 16,391 2.2635 0.95%
2003-04-25 0 0.105 0.105 0.108 0.097 0.105 2,340,000 234,500 0.1002 2.242 2.242 2.306 2.071 2.242 109,584 2.1399 9.37%
2003-04-24 0 0.096 0.096 0.098 0.095 0.097 1,500,000 143,800 0.0959 2.050 2.050 2.093 2.029 2.071 70,246 2.0471 1.05%
2003-04-23 0 0.095 0.095 0.098 0.092 0.096 2,200,000 206,650 0.0939 2.029 2.029 2.093 1.965 2.050 103,027 2.0058 2.15%
2003-04-22 0 0.093 0.091 0.095 - - 0 0 - 1.986 1.943 2.029 - - 0 - 0.00%
2003-04-17 0 0.093 0.091 0.095 - - 0 0 - 1.986 1.943 2.029 - - 0 - 0.00%
2003-04-16 0 0.093 0.091 0.095 0.090 0.093 5,700,000 519,600 0.0912 1.986 1.943 2.029 1.922 1.986 266,935 1.9465 4.49%
2003-04-15 0 0.089 0.089 0.093 0.085 0.093 6,800,000 617,920 0.0909 1.900 1.900 1.986 1.815 1.986 318,448 1.9404 1.14%
2003-04-14 0 0.088 0.078 0.090 0.081 0.088 3,100,000 262,500 0.0847 1.879 1.666 1.922 1.730 1.879 145,175 1.8082 8.64%
2003-04-11 0 0.081 0.081 0.085 0.077 0.081 1,400,000 109,800 0.0784 1.730 1.730 1.815 1.644 1.730 65,563 1.6747 5.19%
2003-04-10 0 0.077 0.077 - 0.077 0.077 1,000,000 77,000 0.0770 1.644 1.644 - 1.644 1.644 46,831 1.6442 -1.28%
2003-04-09 0 0.078 0.077 0.079 - - 0 0 - 1.666 1.644 1.687 - - 0 - 0.00%
2003-04-08 0 0.078 - 0.080 - - 0 0 - 1.666 - 1.708 - - 0 - 0.00%
2003-04-07 0 0.078 0.078 0.080 - - 0 0 - 1.666 1.666 1.708 - - 0 - 1.30%
2003-04-04 0 0.077 0.077 0.080 0.077 0.079 1,950,000 152,150 0.0780 1.644 1.644 1.708 1.644 1.687 91,320 1.6661 2.67%
2003-04-03 0 0.075 0.075 0.081 0.075 0.075 6,000,000 450,000 0.0750 1.602 1.602 1.730 1.602 1.602 280,984 1.6015 0.00%
2003-04-02 0 0.075 0.073 0.078 0.075 0.075 1,000,000 75,000 0.0750 1.602 1.559 1.666 1.602 1.602 46,831 1.6015 1.35%
2003-04-01 0 0.074 0.073 0.078 - - 0 0 - 1.580 1.559 1.666 - - 0 - 0.00%
2003-03-31 0 0.074 0.074 0.080 0.074 0.075 2,600,000 193,700 0.0745 1.580 1.580 1.708 1.580 1.602 121,760 1.5908 -3.90%
2003-03-28 0 0.077 0.077 0.079 0.077 0.079 4,100,000 317,800 0.0775 1.644 1.644 1.687 1.644 1.687 192,006 1.6552 -1.28%
2003-03-27 0 0.078 0.078 0.080 0.078 0.079 4,780,000 374,320 0.0783 1.666 1.666 1.708 1.666 1.687 223,850 1.6722 -1.27%
2003-03-26 0 0.079 0.078 0.084 0.072 0.082 6,150,000 475,800 0.0774 1.687 1.666 1.794 1.537 1.751 288,008 1.6520 6.76%
2003-03-25 0 0.074 0.070 0.078 - - 0 0 - 1.580 1.495 1.666 - - 0 - 0.00%
2003-03-24 0 0.074 0.070 0.075 - - 0 0 - 1.580 1.495 1.602 - - 0 - 0.00%
2003-03-21 0 0.074 0.070 0.075 0.070 0.074 1,420,000 103,560 0.0729 1.580 1.495 1.602 1.495 1.580 66,500 1.5573 5.71%
2003-03-20 0 0.070 0.070 0.074 0.070 0.070 100,000 7,000 0.0700 1.495 1.495 1.580 1.495 1.495 4,683 1.4947 -5.41%
2003-03-19 0 0.074 0.070 0.075 0.074 0.074 800,000 59,200 0.0740 1.580 1.495 1.602 1.580 1.580 37,465 1.5802 2.78%
2003-03-18 0 0.072 0.070 0.075 0.070 0.072 1,600,000 114,200 0.0714 1.537 1.495 1.602 1.495 1.537 74,929 1.5241 5.88%
2003-03-17 0 0.068 0.068 0.071 - - 0 0 - 1.452 1.452 1.516 - - 0 - 0.00%
2003-03-14 0 0.068 0.068 0.070 0.068 0.068 1,650,000 112,200 0.0680 1.452 1.452 1.495 1.452 1.452 77,271 1.4520 0.00%
2003-03-13 0 0.068 0.067 0.070 0.068 0.068 500,000 34,000 0.0680 1.452 1.431 1.495 1.452 1.452 23,415 1.4520 0.00%
2003-03-12 0 0.068 0.068 0.070 - - 0 0 - 1.452 1.452 1.495 - - 0 - 1.49%
2003-03-11 0 0.067 0.067 0.070 0.067 0.068 3,100,000 209,300 0.0675 1.431 1.431 1.495 1.431 1.452 145,175 1.4417 -1.47%
2003-03-10 0 0.068 0.068 0.070 - - 0 0 - 1.452 1.452 1.495 - - 0 - 3.03%
2003-03-07 0 0.066 - 0.070 0.066 0.066 500,000 33,000 0.0660 1.409 - 1.495 1.409 1.409 23,415 1.4093 0.00%
2003-03-06 0 0.066 0.066 0.071 0.066 0.068 600,000 40,600 0.0677 1.409 1.409 1.516 1.409 1.452 28,098 1.4449 -2.94%
2003-03-05 0 0.068 0.068 0.072 - - 0 0 - 1.452 1.452 1.537 - - 0 - 0.00%
2003-03-04 0 0.068 0.068 0.070 0.068 0.070 1,840,000 127,120 0.0691 1.452 1.452 1.495 1.452 1.495 86,168 1.4753 -2.86%
2003-03-03 0 0.070 0.068 0.070 0.070 0.070 2,300,000 161,000 0.0700 1.495 1.452 1.495 1.495 1.495 107,710 1.4947 0.00%
2003-02-28 0 0.070 0.070 0.075 0.070 0.073 2,130,000 152,340 0.0715 1.495 1.495 1.602 1.495 1.559 99,749 1.5272 6.06%
2003-02-27 0 0.066 - 0.070 0.065 0.066 40,050,000 2,611,250 0.0652 1.409 - 1.495 1.388 1.409 1,875,567 1.3922 1.54%
2003-02-26 0 0.065 0.065 0.068 - - 0 0 - 1.388 1.388 1.452 - - 0 - 0.00%
2003-02-25 0 0.065 0.065 0.070 0.065 0.065 260,000 16,900 0.0650 1.388 1.388 1.495 1.388 1.388 12,176 1.3880 0.00%
2003-02-24 0 0.065 0.065 0.068 0.065 0.065 500,000 32,500 0.0650 1.388 1.388 1.452 1.388 1.388 23,415 1.3880 0.00%
2003-02-21 0 0.065 0.065 0.068 - - 0 0 - 1.388 1.388 1.452 - - 0 - 0.00%
2003-02-20 0 0.065 0.065 0.068 - - 0 0 - 1.388 1.388 1.452 - - 0 - 0.00%
2003-02-19 0 0.065 0.065 0.070 - - 0 0 - 1.388 1.388 1.495 - - 0 - 0.00%
2003-02-18 0 0.065 0.065 0.068 0.065 0.065 70,000 4,550 0.0650 1.388 1.388 1.452 1.388 1.388 3,278 1.3880 0.00%
2003-02-17 0 0.065 0.065 0.067 - - 0 0 - 1.388 1.388 1.431 - - 0 - 0.00%
2003-02-14 0 0.065 0.063 0.068 - - 0 0 - 1.388 1.345 1.452 - - 0 - 0.00%
2003-02-13 0 0.065 0.063 0.068 - - 0 0 - 1.388 1.345 1.452 - - 0 - 0.00%
2003-02-12 0 0.065 0.063 0.068 - - 0 0 - 1.388 1.345 1.452 - - 0 - 0.00%
2003-02-11 0 0.065 - 0.070 - - 0 0 - 1.388 - 1.495 - - 0 - 0.00%
2003-02-10 0 0.065 0.065 0.068 0.065 0.065 1,500,000 97,500 0.0650 1.388 1.388 1.452 1.388 1.388 70,246 1.3880 0.00%
2003-02-07 0 0.065 0.065 0.070 0.065 0.065 600,000 39,000 0.0650 1.388 1.388 1.495 1.388 1.388 28,098 1.3880 -2.99%
2003-02-06 0 0.067 0.063 0.070 - - 0 0 - 1.431 1.345 1.495 - - 0 - 0.00%
2003-02-05 0 0.067 - - - - 0 0 - 1.431 - - - - 0 - 0.00%
2003-02-04 0 0.067 - 0.070 - - 0 0 - 1.431 - 1.495 - - 0 - 0.00%
2003-01-30 0 0.067 0.065 0.070 0.067 0.067 800,000 53,600 0.0670 1.431 1.388 1.495 1.431 1.431 37,465 1.4307 3.08%
2003-01-29 0 0.065 0.065 0.068 - - 0 0 - 1.388 1.388 1.452 - - 0 - 0.00%
2003-01-28 0 0.065 0.065 0.067 0.065 0.065 600,000 39,000 0.0650 1.388 1.388 1.431 1.388 1.388 28,098 1.3880 -4.41%
2003-01-27 0 0.068 0.065 0.070 - - 100,000 7,000 0.0700 1.452 1.388 1.495 - - 4,683 1.4947 0.00%
2003-01-24 0 0.068 0.068 0.069 0.068 0.070 4,700,000 324,000 0.0689 1.452 1.452 1.473 1.452 1.495 220,104 1.4720 -1.45%
2003-01-23 0 0.069 0.069 0.070 0.069 0.069 100,000 6,900 0.0690 1.473 1.473 1.495 1.473 1.473 4,683 1.4734 1.47%
2003-01-22 0 0.068 - 0.069 - - 0 0 - 1.452 - 1.473 - - 0 - 0.00%
2003-01-21 0 0.068 - 0.068 - - 0 0 - 1.452 - 1.452 - - 0 - -2.86%
2003-01-20 0 0.070 0.068 0.070 0.068 0.070 1,400,000 95,600 0.0683 1.495 1.452 1.495 1.452 1.495 65,563 1.4581 7.69%
2003-01-17 0 0.065 0.063 0.065 - - 0 0 - 1.388 1.345 1.388 - - 0 - 0.00%
2003-01-16 0 0.065 0.063 0.065 0.065 0.065 1,600,000 104,000 0.0650 1.388 1.345 1.388 1.388 1.388 74,929 1.3880 0.00%
2003-01-15 0 0.065 0.065 0.066 0.065 0.065 1,200,000 78,000 0.0650 1.388 1.388 1.409 1.388 1.388 56,197 1.3880 0.00%
2003-01-14 0 0.065 0.063 0.066 - - 0 0 - 1.388 1.345 1.409 - - 0 - 0.00%
2003-01-13 0 0.065 - 0.068 0.065 0.065 1,600,000 104,000 0.0650 1.388 - 1.452 1.388 1.388 74,929 1.3880 3.17%
2003-01-10 0 0.063 0.063 0.065 - - 0 0 - 1.345 1.345 1.388 - - 0 - 0.00%
2003-01-09 0 0.063 0.063 0.065 0.063 0.063 300,000 18,900 0.0630 1.345 1.345 1.388 1.345 1.345 14,049 1.3453 -3.08%
2003-01-08 0 0.065 0.063 0.065 0.064 0.065 630,000 40,820 0.0648 1.388 1.345 1.388 1.367 1.388 29,503 1.3836 3.17%
2003-01-07 0 0.063 0.062 0.063 0.063 0.063 300,000 18,900 0.0630 1.345 1.324 1.345 1.345 1.345 14,049 1.3453 1.61%
2003-01-06 0 0.062 0.062 0.064 0.062 0.062 440,000 27,280 0.0620 1.324 1.324 1.367 1.324 1.324 20,605 1.3239 1.64%
2003-01-03 0 0.061 0.061 0.064 0.061 0.061 100,000 6,100 0.0610 1.303 1.303 1.367 1.303 1.303 4,683 1.3026 -3.17%
2003-01-02 0 0.063 0.061 0.063 0.063 0.063 800,000 50,400 0.0630 1.345 1.303 1.345 1.345 1.345 37,465 1.3453 0.00%
2002-12-31 0 0.063 0.061 0.063 - - 0 0 - 1.345 1.303 1.345 - - 0 - 0.00%
2002-12-30 0 0.063 0.062 0.064 0.063 0.063 800,000 50,400 0.0630 1.345 1.324 1.367 1.345 1.345 37,465 1.3453 -1.56%
2002-12-27 0 0.064 0.061 0.064 0.061 0.064 1,800,000 112,000 0.0622 1.367 1.303 1.367 1.303 1.367 84,295 1.3287 1.59%
2002-12-24 0 0.063 0.060 0.063 - - 0 0 - 1.345 1.281 1.345 - - 0 - 0.00%
2002-12-23 0 0.063 0.060 0.064 - - 0 0 - 1.345 1.281 1.367 - - 0 - 0.00%
2002-12-20 0 0.063 0.061 0.064 0.063 0.063 400,000 25,200 0.0630 1.345 1.303 1.367 1.345 1.345 18,732 1.3453 3.28%
2002-12-19 0 0.061 0.061 0.063 - - 0 0 - 1.303 1.303 1.345 - - 0 - 0.00%
2002-12-18 0 0.061 0.061 0.063 0.061 0.061 1,200,000 73,200 0.0610 1.303 1.303 1.345 1.303 1.303 56,197 1.3026 -3.17%
2002-12-17 0 0.063 0.061 0.063 0.063 0.063 500,000 31,500 0.0630 1.345 1.303 1.345 1.345 1.345 23,415 1.3453 3.28%
2002-12-16 0 0.061 0.061 0.063 0.061 0.061 1,200,000 73,200 0.0610 1.303 1.303 1.345 1.303 1.303 56,197 1.3026 -1.61%
2002-12-13 0 0.062 0.061 0.063 0.062 0.062 800,000 49,600 0.0620 1.324 1.303 1.345 1.324 1.324 37,465 1.3239 0.00%
2002-12-12 0 0.062 0.062 0.063 0.062 0.064 2,800,000 176,400 0.0630 1.324 1.324 1.345 1.324 1.367 131,126 1.3453 -3.13%
2002-12-11 0 0.064 0.063 0.065 0.063 0.064 2,660,000 168,170 0.0632 1.367 1.345 1.388 1.345 1.367 124,569 1.3500 1.59%
2002-12-10 0 0.063 0.062 0.065 - - 0 0 - 1.345 1.324 1.388 - - 0 - 0.00%
2002-12-09 0 0.063 0.061 0.067 0.063 0.063 1,100,000 69,300 0.0630 1.345 1.303 1.431 1.345 1.345 51,514 1.3453 -3.08%
2002-12-06 0 0.065 0.062 0.065 0.060 0.065 2,350,000 147,500 0.0628 1.388 1.324 1.388 1.281 1.388 110,052 1.3403 1.56%
2002-12-05 0 0.064 - 0.064 - - 0 0 - 1.367 - 1.367 - - 0 - 0.00%
2002-12-04 0 0.064 0.060 0.064 0.063 0.065 1,400,000 88,800 0.0634 1.367 1.281 1.367 1.345 1.388 65,563 1.3544 4.92%
2002-12-03 0 0.061 0.061 0.064 0.060 0.063 7,960,000 490,010 0.0616 1.303 1.303 1.367 1.281 1.345 372,772 1.3145 1.67%
2002-12-02 0 0.060 - 0.060 0.060 0.060 2,000,000 120,000 0.0600 1.281 - 1.281 1.281 1.281 93,661 1.2812 0.00%
2002-11-29 0 0.060 0.060 0.062 0.060 0.060 500,000 30,000 0.0600 1.281 1.281 1.324 1.281 1.281 23,415 1.2812 -3.23%
2002-11-28 0 0.062 0.054 0.062 - - 0 0 - 1.324 1.153 1.324 - - 0 - 0.00%
2002-11-27 0 0.062 - 0.070 - - 0 0 - 1.324 - 1.495 - - 0 - 0.00%
2002-11-26 0 0.062 - 0.065 0.062 0.062 490,000 30,380 0.0620 1.324 - 1.388 1.324 1.324 22,947 1.3239 0.00%
2002-11-25 0 0.062 0.062 0.064 0.062 0.062 900,000 55,800 0.0620 1.324 1.324 1.367 1.324 1.324 42,148 1.3239 0.00%
2002-11-22 0 0.062 0.062 0.063 0.062 0.063 2,300,000 144,600 0.0629 1.324 1.324 1.345 1.324 1.345 107,710 1.3425 -1.59%
2002-11-21 0 0.063 - - - - 0 0 - 1.345 - - - - 0 - 0.00%
2002-11-20 0 0.063 - 0.063 - - 0 0 - 1.345 - 1.345 - - 0 - 0.00%
2002-11-19 0 0.063 - 0.063 - - 0 0 - 1.345 - 1.345 - - 0 - -3.08%
2002-11-18 0 0.065 - 0.065 - - 0 0 - 1.388 - 1.388 - - 0 - -4.41%
2002-11-15 0 0.068 0.065 0.069 0.068 0.068 1,500,000 102,000 0.0680 1.452 1.388 1.473 1.452 1.452 70,246 1.4520 4.62%
2002-11-14 0 0.065 - 0.068 - - 0 0 - 1.388 - 1.452 - - 0 - 0.00%
2002-11-13 0 0.065 - 0.065 0.060 0.065 210,000 12,650 0.0602 1.388 - 1.388 1.281 1.388 9,834 1.2863 0.00%
2002-11-12 0 0.065 - 0.065 0.065 0.068 1,500,000 99,000 0.0660 1.388 - 1.388 1.388 1.452 70,246 1.4093 0.00%
2002-11-11 0 0.065 - 0.065 - - 0 0 - 1.388 - 1.388 - - 0 - 0.00%
2002-11-08 0 0.065 - 0.065 0.065 0.065 10,000 650 0.0650 1.388 - 1.388 1.388 1.388 468 1.3880 0.00%
2002-11-07 0 0.065 - 0.065 - - 0 0 - 1.388 - 1.388 - - 0 - -1.52%
2002-11-06 0 0.066 - 0.066 - - 0 0 - 1.409 - 1.409 - - 0 - -1.49%
2002-11-05 0 0.067 - 0.068 0.067 0.067 100,000 6,700 0.0670 1.431 - 1.452 1.431 1.431 4,683 1.4307 4.69%
2002-11-04 0 0.064 0.056 0.064 0.060 0.064 5,270,000 320,970 0.0609 1.367 1.196 1.367 1.281 1.367 246,797 1.3005 6.67%
2002-11-01 0 0.060 - 0.060 0.060 0.060 10,000 600 0.0600 1.281 - 1.281 1.281 1.281 468 1.2812 3.45%
2002-10-31 0 0.058 - 0.062 - - 0 0 - 1.239 - 1.324 - - 0 - 0.00%
2002-10-30 0 0.058 - 0.058 0.058 0.058 10,000 580 0.0580 1.239 - 1.239 1.239 1.239 468 1.2385 3.57%
2002-10-29 0 0.056 0.050 0.056 0.050 0.056 310,000 15,560 0.0502 1.196 1.068 1.196 1.068 1.196 14,517 1.0718 3.70%
2002-10-28 0 0.054 0.050 0.058 0.056 0.056 300,000 16,800 0.0560 1.153 1.068 1.239 1.196 1.196 14,049 1.1958 0.00%
2002-10-25 0 0.054 0.050 0.057 - - 0 0 - 1.153 1.068 1.217 - - 0 - 0.00%
2002-10-24 0 0.054 0.054 0.055 0.050 0.050 300,000 15,000 0.0500 1.153 1.153 1.174 1.068 1.068 14,049 1.0677 1.89%
2002-10-23 0 0.053 0.053 0.056 - - 0 0 - 1.132 1.132 1.196 - - 0 - 6.00%
2002-10-22 0 0.050 0.050 0.054 0.050 0.050 1,030,000 51,500 0.0500 1.068 1.068 1.153 1.068 1.068 48,236 1.0677 -7.41%
2002-10-21 0 0.054 0.054 0.060 - - 0 0 - 1.153 1.153 1.281 - - 0 - 8.00%
2002-10-18 0 0.050 0.045 0.050 0.050 0.050 300,000 15,000 0.0500 1.068 0.961 1.068 1.068 1.068 14,049 1.0677 -7.41%
2002-10-17 0 0.054 0.045 0.054 0.054 0.054 100,000 5,400 0.0540 1.153 0.961 1.153 1.153 1.153 4,683 1.1531 5.88%
2002-10-16 0 0.051 0.045 0.051 0.045 0.052 1,450,000 66,750 0.0460 1.089 0.961 1.089 0.961 1.110 67,904 0.9830 15.91%
2002-10-15 0 0.044 0.044 0.049 0.039 0.042 2,000,000 81,000 0.0405 0.940 0.940 1.046 0.833 0.897 93,661 0.8648 4.76%
2002-10-11 0 0.042 0.038 0.042 0.043 0.043 1,000,000 43,000 0.0430 0.897 0.811 0.897 0.918 0.918 46,831 0.9182 0.00%
2002-10-10 0 0.042 0.038 0.042 0.038 0.043 8,800,000 355,350 0.0404 0.897 0.811 0.897 0.811 0.918 412,110 0.8623 0.00%
2002-10-09 0 0.042 0.038 0.047 0.038 0.047 2,750,000 124,650 0.0453 0.897 0.811 1.004 0.811 1.004 128,784 0.9679 10.53%
2002-10-08 0 0.038 0.038 0.048 0.038 0.041 1,370,000 55,160 0.0403 0.811 0.811 1.025 0.811 0.875 64,158 0.8598 -17.39%
2002-10-07 0 0.046 - 0.048 0.046 0.049 4,300,000 204,250 0.0475 0.982 - 1.025 0.982 1.046 201,372 1.0143 -4.17%
2002-10-04 0 0.048 - 0.048 - - 0 0 - 1.025 - 1.025 - - 0 - 0.00%
2002-10-03 0 0.048 - 0.049 0.048 0.049 4,750,000 230,600 0.0485 1.025 - 1.046 1.025 1.046 222,446 1.0367 -4.00%
2002-10-02 0 0.050 - 0.050 0.050 0.050 100,000 5,000 0.0500 1.068 - 1.068 1.068 1.068 4,683 1.0677 0.00%
2002-09-30 0 0.050 - 0.050 - - 0 0 - 1.068 - 1.068 - - 0 - 0.00%
2002-09-27 0 0.050 - 0.051 0.050 0.050 2,600,000 130,000 0.0500 1.068 - 1.089 1.068 1.068 121,760 1.0677 -1.96%
2002-09-26 0 0.051 - 0.051 0.053 0.053 600,000 31,800 0.0530 1.089 - 1.089 1.132 1.132 28,098 1.1317 0.00%
2002-09-25 0 0.051 - 0.051 0.046 0.052 2,750,000 142,400 0.0518 1.089 - 1.089 0.982 1.110 128,784 1.1057 0.00%
2002-09-24 0 0.051 0.046 0.052 0.051 0.051 100,000 5,100 0.0510 1.089 0.982 1.110 1.089 1.089 4,683 1.0890 -5.56%
2002-09-23 0 0.054 0.042 0.054 0.054 0.054 2,600,000 140,400 0.0540 1.153 0.897 1.153 1.153 1.153 121,760 1.1531 8.00%
2002-09-20 0 0.050 0.047 0.053 0.050 0.056 980,000 51,250 0.0523 1.068 1.004 1.132 1.068 1.196 45,894 1.1167 -10.71%
2002-09-19 0 0.056 - 0.056 0.055 0.056 1,820,000 101,370 0.0557 1.196 - 1.196 1.174 1.196 85,232 1.1893 1.82%
2002-09-18 0 0.055 - 0.057 0.055 0.056 3,100,000 171,000 0.0552 1.174 - 1.217 1.174 1.196 145,175 1.1779 -1.79%
2002-09-17 0 0.056 0.056 0.062 0.053 0.056 6,220,000 338,190 0.0544 1.196 1.196 1.324 1.132 1.196 291,287 1.1610 5.66%
2002-09-16 0 0.053 - 0.057 - - 0 0 - 1.132 - 1.217 - - 0 - 0.00%
2002-09-13 0 0.053 0.050 0.057 0.053 0.053 500,000 26,500 0.0530 1.132 1.068 1.217 1.132 1.132 23,415 1.1317 -7.02%
2002-09-12 0 0.057 0.054 0.057 0.057 0.058 3,000,000 172,700 0.0576 1.217 1.153 1.217 1.217 1.239 140,492 1.2293 -1.72%
2002-09-11 0 0.058 - 0.058 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2002-09-10 0 0.058 - 0.059 - - 0 0 - 1.239 - 1.260 - - 0 - 0.00%
2002-09-09 0 0.058 - 0.059 0.050 0.063 5,880,000 344,010 0.0585 1.239 - 1.260 1.068 1.345 275,364 1.2493 16.00%
2002-09-06 0 0.050 0.048 0.052 0.048 0.050 6,700,000 328,000 0.0490 1.068 1.025 1.110 1.025 1.068 313,765 1.0454 2.04%
2002-09-05 0 0.049 - 0.050 - - 0 0 - 1.046 - 1.068 - - 0 - 0.00%
2002-09-04 0 0.049 0.049 0.050 0.048 0.048 5,000,000 240,000 0.0480 1.046 1.046 1.068 1.025 1.025 234,153 1.0250 2.08%
2002-09-03 0 0.048 - 0.050 - - 0 0 - 1.025 - 1.068 - - 0 - 0.00%
2002-09-02 0 0.048 - 0.050 0.048 0.048 5,400,000 259,200 0.0480 1.025 - 1.068 1.025 1.025 252,885 1.0250 9.09%
2002-08-30 0 0.044 0.044 0.048 - - 0 0 - 0.940 0.940 1.025 - - 0 - 0.00%
2002-08-29 0 0.044 0.042 0.048 0.044 0.044 5,000,000 220,000 0.0440 0.940 0.897 1.025 0.940 0.940 234,153 0.9396 0.00%
2002-08-28 0 0.044 0.044 0.048 0.043 0.043 1,000,000 43,000 0.0430 0.940 0.940 1.025 0.918 0.918 46,831 0.9182 -2.22%
2002-08-27 0 0.045 0.045 0.048 0.045 0.045 2,000,000 90,000 0.0450 0.961 0.961 1.025 0.961 0.961 93,661 0.9609 0.00%
2002-08-26 0 0.045 0.044 0.048 0.044 0.045 3,800,000 170,600 0.0449 0.961 0.940 1.025 0.940 0.961 177,956 0.9587 2.27%
2002-08-23 0 0.044 0.042 0.046 0.044 0.044 2,100,000 92,400 0.0440 0.940 0.897 0.982 0.940 0.940 98,344 0.9396 0.00%
2002-08-22 0 0.044 0.041 0.047 0.043 0.044 1,000,000 43,500 0.0435 0.940 0.875 1.004 0.918 0.940 46,831 0.9289 10.00%
2002-08-21 0 0.040 0.040 0.043 - - 0 0 - 0.854 0.854 0.918 - - 0 - 2.56%
2002-08-20 0 0.039 0.039 - - - 0 0 - 0.833 0.833 - - - 0 - 0.00%
2002-08-19 0 0.039 0.039 0.047 - - 0 0 - 0.833 0.833 1.004 - - 0 - 0.00%
2002-08-16 0 0.039 0.039 0.043 - - 0 0 - 0.833 0.833 0.918 - - 0 - 0.00%
2002-08-15 0 0.039 0.038 0.043 0.038 0.039 2,800,000 108,480 0.0387 0.833 0.811 0.918 0.811 0.833 131,126 0.8273 0.00%
2002-08-14 0 0.039 0.038 - - - 0 0 - 0.833 0.811 - - - 0 - 0.00%
2002-08-13 0 0.039 0.039 - - - 0 0 - 0.833 0.833 - - - 0 - 2.63%
2002-08-12 0 0.038 0.037 - - - 0 0 - 0.811 0.790 - - - 0 - 0.00%
2002-08-09 0 0.038 0.037 - - - 0 0 - 0.811 0.790 - - - 0 - 0.00%
2002-08-08 0 0.038 0.037 - 0.038 0.038 2,000,000 76,000 0.0380 0.811 0.790 - 0.811 0.811 93,661 0.8114 0.00%
2002-08-07 0 0.038 0.038 - 0.038 0.038 2,000,000 76,000 0.0380 0.811 0.811 - 0.811 0.811 93,661 0.8114 0.00%
2002-08-06 0 0.038 0.038 - 0.038 0.038 2,000,000 76,000 0.0380 0.811 0.811 - 0.811 0.811 93,661 0.8114 0.00%
2002-08-05 0 0.038 0.038 - 0.036 0.038 4,590,000 170,920 0.0372 0.811 0.811 - 0.769 0.811 214,953 0.7952 0.00%
2002-08-02 0 0.038 0.038 0.039 0.038 0.040 12,600,000 488,400 0.0388 0.811 0.811 0.833 0.811 0.854 590,066 0.8277 2.70%
2002-08-01 0 0.037 0.037 0.039 0.037 0.038 8,100,000 300,700 0.0371 0.790 0.790 0.833 0.790 0.811 379,328 0.7927 0.00%
2002-07-31 0 0.037 0.037 0.038 0.037 0.037 8,200,000 303,400 0.0370 0.790 0.790 0.811 0.790 0.790 384,011 0.7901 0.00%
2002-07-30 0 0.037 0.037 0.038 0.037 0.038 9,850,000 366,510 0.0372 0.790 0.790 0.811 0.790 0.811 461,282 0.7945 0.00%
2002-07-29 0 0.037 0.036 0.038 0.036 0.037 13,000,000 480,000 0.0369 0.790 0.769 0.811 0.769 0.790 608,798 0.7884 0.00%
2002-07-26 0 0.037 0.033 0.037 0.035 0.037 10,950,000 397,150 0.0363 0.790 0.705 0.790 0.747 0.790 512,795 0.7745 0.00%
2002-07-25 0 0.037 0.037 0.039 0.037 0.037 500,000 18,500 0.0370 0.790 0.790 0.833 0.790 0.790 23,415 0.7901 0.00%
2002-07-24 0 0.037 0.036 0.037 0.037 0.038 7,250,000 270,750 0.0373 0.790 0.769 0.790 0.790 0.811 339,522 0.7974 -2.63%
2002-07-23 0 0.038 0.037 0.038 0.038 0.038 500,000 19,000 0.0380 0.811 0.790 0.811 0.811 0.811 23,415 0.8114 2.70%
2002-07-22 0 0.037 0.037 0.040 0.037 0.038 10,550,000 397,350 0.0377 0.790 0.790 0.854 0.790 0.811 494,063 0.8042 0.00%
2002-07-19 0 0.037 0.037 0.038 0.037 0.038 4,500,000 169,000 0.0376 0.790 0.790 0.811 0.790 0.811 210,738 0.8019 -2.63%
2002-07-18 0 0.038 0.037 0.038 0.037 0.040 3,200,000 121,000 0.0378 0.811 0.790 0.811 0.790 0.854 149,858 0.8074 2.70%
2002-07-17 0 0.037 0.035 0.037 0.037 0.037 2,000,000 74,000 0.0370 0.790 0.747 0.790 0.790 0.790 93,661 0.7901 0.00%
2002-07-16 0 0.037 0.036 0.040 0.037 0.038 3,600,000 133,800 0.0372 0.790 0.769 0.854 0.790 0.811 168,590 0.7936 -2.63%
2002-07-15 0 0.038 0.036 0.038 0.038 0.038 2,500,000 95,000 0.0380 0.811 0.769 0.811 0.811 0.811 117,077 0.8114 0.00%
2002-07-12 0 0.038 0.036 0.039 0.036 0.038 14,800,000 545,500 0.0369 0.811 0.769 0.833 0.769 0.811 693,093 0.7871 0.00%
2002-07-11 0 0.038 0.037 0.038 0.037 0.038 2,500,000 94,500 0.0378 0.811 0.790 0.811 0.790 0.811 117,077 0.8072 0.00%
2002-07-10 0 0.038 0.037 0.039 0.038 0.040 9,500,000 368,000 0.0387 0.811 0.790 0.833 0.811 0.854 444,891 0.8272 0.00%
2002-07-09 0 0.038 0.037 0.039 0.038 0.038 500,000 19,000 0.0380 0.811 0.790 0.833 0.811 0.811 23,415 0.8114 2.70%
2002-07-08 0 0.037 0.033 0.039 0.037 0.039 7,900,000 296,100 0.0375 0.790 0.705 0.833 0.790 0.833 369,962 0.8004 -5.13%
2002-07-05 0 0.039 0.039 0.041 0.039 0.041 8,350,000 330,500 0.0396 0.833 0.833 0.875 0.833 0.875 391,036 0.8452 0.00%
2002-07-04 0 0.039 0.038 0.039 0.039 0.039 2,500,000 97,500 0.0390 0.833 0.811 0.833 0.833 0.833 117,077 0.8328 0.00%
2002-07-03 0 0.039 0.038 0.039 0.039 0.042 3,700,000 146,660 0.0396 0.833 0.811 0.833 0.833 0.897 173,273 0.8464 -2.50%
2002-07-02 0 0.040 0.039 0.040 0.039 0.040 5,300,000 208,200 0.0393 0.854 0.833 0.854 0.833 0.854 248,202 0.8388 2.56%
2002-06-28 0 0.039 0.038 0.040 0.039 0.040 8,500,000 336,500 0.0396 0.833 0.811 0.854 0.833 0.854 398,060 0.8453 -2.50%
2002-06-27 0 0.040 0.039 0.040 0.039 0.040 3,300,000 131,000 0.0397 0.854 0.833 0.854 0.833 0.854 154,541 0.8477 8.11%
2002-06-26 0 0.037 0.037 0.042 0.037 0.042 4,160,000 161,800 0.0389 0.790 0.790 0.897 0.790 0.897 194,815 0.8305 -11.90%
2002-06-25 0 0.042 0.040 0.050 0.041 0.042 6,000,000 250,000 0.0417 0.897 0.854 1.068 0.875 0.897 280,984 0.8897 0.00%
2002-06-24 0 0.042 0.042 0.046 0.042 0.043 1,800,000 76,400 0.0424 0.897 0.897 0.982 0.897 0.918 84,295 0.9063 -6.67%
2002-06-21 0 0.045 0.045 0.047 0.043 0.045 5,000,000 220,000 0.0440 0.961 0.961 1.004 0.918 0.961 234,153 0.9396 4.65%
2002-06-20 0 0.043 0.040 0.045 0.043 0.046 5,000,000 221,300 0.0443 0.918 0.854 0.961 0.918 0.982 234,153 0.9451 -4.44%
2002-06-19 0 0.045 0.045 0.047 0.045 0.048 5,650,000 266,350 0.0471 0.961 0.961 1.004 0.961 1.025 264,593 1.0066 -8.16%
2002-06-18 0 0.049 0.048 0.050 0.048 0.052 7,000,000 343,500 0.0491 1.046 1.025 1.068 1.025 1.110 327,814 1.0478 -2.00%
2002-06-17 0 0.050 0.049 0.050 0.050 0.053 3,860,000 197,320 0.0511 1.068 1.046 1.068 1.068 1.132 180,766 1.0916 -5.66%
2002-06-14 0 0.053 0.052 0.053 0.053 0.054 1,150,000 61,250 0.0533 1.132 1.110 1.132 1.132 1.153 53,855 1.1373 -1.85%
2002-06-13 0 0.054 0.053 0.057 0.054 0.055 3,500,000 190,500 0.0544 1.153 1.132 1.217 1.153 1.174 163,907 1.1622 -1.82%
2002-06-12 0 0.055 0.054 0.056 0.055 0.056 1,500,000 83,000 0.0553 1.174 1.153 1.196 1.174 1.196 70,246 1.1816 -1.79%
2002-06-11 0 0.056 0.055 0.060 0.056 0.056 1,000,000 56,000 0.0560 1.196 1.174 1.281 1.196 1.196 46,831 1.1958 0.00%
2002-06-10 0 0.056 0.055 0.060 0.056 0.057 5,500,000 310,500 0.0565 1.196 1.174 1.281 1.196 1.217 257,569 1.2055 0.00%
2002-06-07 0 0.056 0.056 0.058 0.056 0.058 4,300,000 246,100 0.0572 1.196 1.196 1.239 1.196 1.239 201,372 1.2221 -1.75%
2002-06-06 0 0.057 0.056 0.059 0.052 0.059 3,740,000 211,840 0.0566 1.217 1.196 1.260 1.110 1.260 175,147 1.2095 -5.00%
2002-06-05 0 0.060 0.059 0.060 0.059 0.060 3,000,000 179,800 0.0599 1.281 1.260 1.281 1.260 1.281 140,492 1.2798 -1.64%
2002-06-04 0 0.061 0.061 0.062 0.061 0.063 4,800,000 294,800 0.0614 1.303 1.303 1.324 1.303 1.345 224,787 1.3115 -1.61%
2002-06-03 0 0.062 0.061 0.062 0.061 0.063 5,320,000 331,320 0.0623 1.324 1.303 1.324 1.303 1.345 249,139 1.3299 0.00%
2002-05-31 0 0.062 0.061 0.063 0.062 0.064 1,300,000 81,600 0.0628 1.324 1.303 1.345 1.324 1.367 60,880 1.3403 3.33%
2002-05-30 0 0.060 0.060 0.062 0.060 0.061 1,450,000 87,550 0.0604 1.281 1.281 1.324 1.281 1.303 67,904 1.2893 -1.64%
2002-05-29 0 0.061 0.061 0.063 0.060 0.062 2,250,000 137,300 0.0610 1.303 1.303 1.345 1.281 1.324 105,369 1.3030 -3.17%
2002-05-28 0 0.063 0.062 0.064 0.062 0.064 1,830,000 116,220 0.0635 1.345 1.324 1.367 1.324 1.367 85,700 1.3561 -1.56%
2002-05-27 0 0.064 0.063 0.064 0.062 0.068 6,710,000 432,820 0.0645 1.367 1.345 1.367 1.324 1.452 314,234 1.3774 1.59%
2002-05-24 0 0.063 0.062 0.063 0.063 0.063 1,390,000 87,570 0.0630 1.345 1.324 1.345 1.345 1.345 65,095 1.3453 0.00%
2002-05-23 0 0.063 0.062 0.063 0.063 0.063 5,600,000 352,800 0.0630 1.345 1.324 1.345 1.345 1.345 262,252 1.3453 0.00%
2002-05-22 0 0.063 0.062 0.065 0.063 0.064 2,300,000 145,100 0.0631 1.345 1.324 1.388 1.345 1.367 107,710 1.3471 3.28%
2002-05-21 0 0.061 0.061 0.065 0.060 0.061 1,920,000 116,670 0.0608 1.303 1.303 1.388 1.281 1.303 89,915 1.2976 -1.61%
2002-05-17 0 0.062 0.061 0.062 0.060 0.062 4,050,000 249,600 0.0616 1.324 1.303 1.324 1.281 1.324 189,664 1.3160 5.08%
2002-05-16 0 0.059 0.058 0.060 0.059 0.063 4,900,000 302,700 0.0618 1.260 1.239 1.281 1.260 1.345 229,470 1.3191 -4.84%
2002-05-15 0 0.062 0.062 0.063 0.061 0.063 7,900,000 490,000 0.0620 1.324 1.324 1.345 1.303 1.345 369,962 1.3245 -4.62%
2002-05-14 0 0.065 0.062 0.065 0.062 0.065 2,170,000 135,400 0.0624 1.388 1.324 1.388 1.324 1.388 101,622 1.3324 1.56%
2002-05-13 0 0.064 0.062 0.064 0.063 0.064 5,200,000 329,850 0.0634 1.367 1.324 1.367 1.345 1.367 243,519 1.3545 -1.54%
2002-05-10 0 0.065 0.064 0.066 0.063 0.067 10,650,000 684,900 0.0643 1.388 1.367 1.409 1.345 1.431 498,746 1.3732 1.56%
2002-05-09 0 0.064 0.064 0.065 0.064 0.065 6,100,000 394,900 0.0647 1.367 1.367 1.388 1.367 1.388 285,667 1.3824 0.00%
2002-05-08 0 0.064 0.063 0.070 0.064 0.068 3,630,000 237,680 0.0655 1.367 1.345 1.495 1.367 1.452 169,995 1.3982 1.59%
2002-05-07 0 0.063 0.062 0.070 0.063 0.064 2,100,000 133,900 0.0638 1.345 1.324 1.495 1.345 1.367 98,344 1.3615 -10.00%
2002-05-06 0 0.070 0.068 0.071 0.070 0.071 4,300,000 302,000 0.0702 1.495 1.452 1.516 1.495 1.516 201,372 1.4997 -1.41%
2002-05-03 0 0.071 0.070 0.072 0.071 0.072 500,000 35,800 0.0716 1.516 1.495 1.537 1.516 1.537 23,415 1.5289 -1.39%
2002-05-02 0 0.072 0.071 0.072 0.072 0.072 700,000 50,400 0.0720 1.537 1.516 1.537 1.537 1.537 32,781 1.5375 1.41%
2002-04-30 0 0.071 0.070 0.075 - - 0 0 - 1.516 1.495 1.602 - - 0 - 0.00%
2002-04-29 0 0.071 0.071 0.075 0.070 0.071 600,000 42,100 0.0702 1.516 1.516 1.602 1.495 1.516 28,098 1.4983 -2.74%
2002-04-26 0 0.073 0.073 0.074 0.073 0.074 2,100,000 153,700 0.0732 1.559 1.559 1.580 1.559 1.580 98,344 1.5629 0.00%
2002-04-25 0 0.073 0.072 0.074 0.073 0.074 16,700,000 1,233,600 0.0739 1.559 1.537 1.580 1.559 1.580 782,072 1.5773 -1.35%
2002-04-24 0 0.074 0.073 0.076 0.073 0.076 1,800,000 133,900 0.0744 1.580 1.559 1.623 1.559 1.623 84,295 1.5885 -5.13%
2002-04-23 0 0.078 0.076 0.078 0.078 0.080 2,200,000 175,400 0.0797 1.666 1.623 1.666 1.666 1.708 103,027 1.7025 -2.50%
2002-04-22 0 0.080 0.080 0.081 0.080 0.082 2,040,000 165,780 0.0813 1.708 1.708 1.730 1.708 1.751 95,535 1.7353 -1.23%
2002-04-19 0 0.081 0.080 0.087 0.081 0.081 1,000,000 81,000 0.0810 1.730 1.708 1.858 1.730 1.730 46,831 1.7296 -1.22%
2002-04-18 0 0.082 - 0.090 0.081 0.086 4,400,000 372,600 0.0847 1.751 - 1.922 1.730 1.836 206,055 1.8083 -4.65%
2002-04-17 0 0.086 0.081 0.088 0.085 0.100 4,920,000 455,560 0.0926 1.836 1.730 1.879 1.815 2.135 230,407 1.9772 -8.51%
2002-04-16 0 0.094 0.086 0.094 0.092 0.094 300,000 28,000 0.0933 2.007 1.836 2.007 1.965 2.007 14,049 1.9930 5.62%
2002-04-15 0 0.089 0.086 0.093 0.089 0.105 6,700,000 646,850 0.0965 1.900 1.836 1.986 1.900 2.242 313,765 2.0616 1.14%
2002-04-12 0 0.088 0.084 0.089 0.088 0.088 500,000 44,000 0.0880 1.879 1.794 1.900 1.879 1.879 23,415 1.8791 0.00%
2002-04-11 0 0.088 0.085 0.088 0.080 0.089 6,990,000 603,510 0.0863 1.879 1.815 1.879 1.708 1.900 327,346 1.8436 10.00%
2002-04-10 0 0.080 0.078 0.081 0.078 0.080 600,000 47,400 0.0790 1.708 1.666 1.730 1.666 1.708 28,098 1.6869 2.56%
2002-04-09 0 0.078 0.077 0.080 0.077 0.078 700,000 54,100 0.0773 1.666 1.644 1.708 1.644 1.666 32,781 1.6503 2.63%
2002-04-08 0 0.076 0.076 0.077 0.076 0.076 900,000 68,400 0.0760 1.623 1.623 1.644 1.623 1.623 42,148 1.6229 -1.30%
2002-04-04 0 0.077 0.077 0.078 0.077 0.077 100,000 7,700 0.0770 1.644 1.644 1.666 1.644 1.644 4,683 1.6442 0.00%
2002-04-03 0 0.077 0.077 0.080 0.076 0.078 960,000 74,020 0.0771 1.644 1.644 1.708 1.623 1.666 44,957 1.6464 -1.28%
2002-04-02 0 0.078 0.077 0.079 0.077 0.078 1,000,000 77,700 0.0777 1.666 1.644 1.687 1.644 1.666 46,831 1.6592 -1.27%
2002-03-28 0 0.079 0.078 0.079 0.079 0.080 1,620,000 128,900 0.0796 1.687 1.666 1.687 1.687 1.708 75,866 1.6991 -1.25%
2002-03-27 0 0.080 0.079 0.080 0.080 0.080 100,000 8,000 0.0800 1.708 1.687 1.708 1.708 1.708 4,683 1.7083 -1.23%
2002-03-26 0 0.081 0.079 0.081 0.081 0.082 2,900,000 235,900 0.0813 1.730 1.687 1.730 1.730 1.751 135,809 1.7370 -1.22%
2002-03-25 0 0.082 0.079 0.083 0.079 0.082 1,700,000 136,900 0.0805 1.751 1.687 1.772 1.687 1.751 79,612 1.7196 3.80%
2002-03-22 0 0.079 0.078 0.080 0.079 0.080 1,800,000 142,400 0.0791 1.687 1.666 1.708 1.687 1.708 84,295 1.6893 0.00%
2002-03-21 0 0.079 0.078 0.079 0.077 0.079 2,000,000 156,700 0.0784 1.687 1.666 1.687 1.644 1.687 93,661 1.6731 -1.25%
2002-03-20 0 0.080 0.078 0.080 0.080 0.080 1,900,000 152,000 0.0800 1.708 1.666 1.708 1.708 1.708 88,978 1.7083 2.56%
2002-03-19 0 0.078 0.078 0.079 0.078 0.081 950,000 74,500 0.0784 1.666 1.666 1.687 1.666 1.730 44,489 1.6746 -2.50%
2002-03-18 0 0.080 0.079 0.080 0.080 0.086 7,400,000 612,450 0.0828 1.708 1.687 1.708 1.708 1.836 346,547 1.7673 -3.61%
2002-03-15 0 0.083 0.083 0.087 0.083 0.089 6,050,000 517,950 0.0856 1.772 1.772 1.858 1.772 1.900 283,325 1.8281 -1.19%
2002-03-14 0 0.084 0.083 0.086 0.080 0.085 6,540,000 541,720 0.0828 1.794 1.772 1.836 1.708 1.815 306,272 1.7688 7.69%
2002-03-13 0 0.078 0.077 0.078 0.075 0.079 2,600,000 199,010 0.0765 1.666 1.644 1.666 1.602 1.687 121,760 1.6344 0.00%
2002-03-12 0 0.078 0.076 0.079 0.074 0.078 1,250,000 95,100 0.0761 1.666 1.623 1.687 1.580 1.666 58,538 1.6246 2.63%
2002-03-11 0 0.076 0.076 0.079 0.076 0.082 2,450,000 195,950 0.0800 1.623 1.623 1.687 1.623 1.751 114,735 1.7078 -3.80%
2002-03-08 0 0.079 0.079 0.082 0.079 0.085 4,760,000 389,350 0.0818 1.687 1.687 1.751 1.687 1.815 222,914 1.7466 -3.66%
2002-03-07 0 0.082 0.082 0.083 0.079 0.084 4,220,000 341,450 0.0809 1.751 1.751 1.772 1.687 1.794 197,625 1.7278 5.13%
2002-03-06 0 0.078 0.077 0.080 0.066 0.100 14,510,000 1,157,830 0.0798 1.666 1.644 1.708 1.409 2.135 679,513 1.7039 11.43%
2002-03-05 0 0.070 0.068 0.070 0.066 0.070 2,140,000 145,920 0.0682 1.495 1.452 1.495 1.409 1.495 100,218 1.4560 7.69%
2002-03-04 0 0.065 0.064 0.065 0.063 0.065 5,100,000 324,200 0.0636 1.388 1.367 1.388 1.345 1.388 238,836 1.3574 3.17%
2002-03-01 0 0.063 0.063 0.064 0.063 0.063 600,000 37,800 0.0630 1.345 1.345 1.367 1.345 1.345 28,098 1.3453 1.61%
2002-02-28 0 0.062 0.061 0.064 0.062 0.062 200,000 12,400 0.0620 1.324 1.303 1.367 1.324 1.324 9,366 1.3239 0.00%
2002-02-27 0 0.062 0.061 0.064 0.062 0.062 200,000 12,400 0.0620 1.324 1.303 1.367 1.324 1.324 9,366 1.3239 -1.59%
2002-02-26 0 0.063 0.062 0.064 0.063 0.063 600,000 37,800 0.0630 1.345 1.324 1.367 1.345 1.345 28,098 1.3453 -3.08%
2002-02-25 0 0.065 0.063 0.065 0.065 0.065 800,000 52,000 0.0650 1.388 1.345 1.388 1.388 1.388 37,465 1.3880 -1.52%
2002-02-22 0 0.066 0.066 0.068 0.065 0.069 1,900,000 126,400 0.0665 1.409 1.409 1.452 1.388 1.473 88,978 1.4206 -5.71%
2002-02-21 0 0.070 0.065 - - - 0 0 - 1.495 1.388 - - - 0 - 0.00%
2002-02-20 0 0.070 0.066 0.070 - - 0 0 - 1.495 1.409 1.495 - - 0 - 0.00%
2002-02-19 0 0.070 0.065 0.070 0.070 0.070 200,000 14,000 0.0700 1.495 1.388 1.495 1.495 1.495 9,366 1.4947 -4.11%
2002-02-18 0 0.073 - 0.073 - - 0 0 - 1.559 - 1.559 - - 0 - -2.67%
2002-02-15 0 0.075 - - 0.075 0.075 200,000 15,000 0.0750 1.602 - - 1.602 1.602 9,366 1.6015 -1.32%
2002-02-11 0 0.076 - 0.076 - - 0 0 - 1.623 - 1.623 - - 0 - -5.00%
2002-02-08 0 0.080 - 0.080 - - 0 0 - 1.708 - 1.708 - - 0 - 0.00%
2002-02-07 0 0.080 - 0.080 - - 0 0 - 1.708 - 1.708 - - 0 - -3.61%
2002-02-06 0 0.083 - 0.083 - - 0 0 - 1.772 - 1.772 - - 0 - -10.75%
2002-02-05 0 0.093 - 0.093 - - 0 0 - 1.986 - 1.986 - - 0 - -7.92%
2002-02-04 0 0.101 - 0.101 - - 0 0 - 2.157 - 2.157 - - 0 - 0.00%
2002-02-01 0 0.101 - 0.101 - - 0 0 - 2.157 - 2.157 - - 0 - -3.81%
2002-01-31 0 0.105 - 0.105 - - 0 0 - 2.242 - 2.242 - - 0 - 0.00%
2002-01-30 0 0.105 - 0.105 - - 0 0 - 2.242 - 2.242 - - 0 - -3.67%
2002-01-29 0 0.109 - 0.109 - - 0 0 - 2.328 - 2.328 - - 0 - -1.80%
2002-01-28 0 0.111 - 0.111 - - 0 0 - 2.370 - 2.370 - - 0 - 0.00%
2002-01-25 0 0.111 - 0.111 0.111 0.111 500,000 55,500 0.1110 2.370 - 2.370 2.370 2.370 23,415 2.3702 0.00%
2002-01-24 0 0.111 - 0.111 - - 0 0 - 2.370 - 2.370 - - 0 - -3.48%
2002-01-23 0 0.115 - 0.115 - - 0 0 - 2.456 - 2.456 - - 0 - 0.00%
2002-01-22 0 0.115 - 0.115 0.115 0.115 500,000 57,500 0.1150 2.456 - 2.456 2.456 2.456 23,415 2.4557 0.00%
2002-01-21 0 0.115 - 0.115 - - 0 0 - 2.456 - 2.456 - - 0 - -4.17%
2002-01-18 0 0.120 - - - - 0 0 - 2.562 - - - - 0 - 0.00%
2002-01-17 0 0.120 - 0.120 - - 0 0 - 2.562 - 2.562 - - 0 - 0.00%
2002-01-16 0 0.120 - - 0.120 0.120 10,000 1,200 0.1200 2.562 - - 2.562 2.562 468 2.5624 0.00%
2002-01-15 0 0.120 0.120 - - - 0 0 - 2.562 2.562 - - - 0 - 0.00%
2002-01-14 0 0.120 - - 0.120 0.120 100,000 12,000 0.1200 2.562 - - 2.562 2.562 4,683 2.5624 0.00%
2002-01-11 0 0.120 0.120 - 0.120 0.120 100,000 12,000 0.1200 2.562 2.562 - 2.562 2.562 4,683 2.5624 -7.69%
2002-01-10 0 0.130 - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2002-01-09 0 0.130 - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2002-01-08 0 0.130 - - - - 0 0 - 2.776 - - - - 0 - 0.00%
2002-01-07 0 0.130 - 0.130 - - 0 0 - 2.776 - 2.776 - - 0 - -5.80%
2002-01-04 0 0.138 - 0.145 - - 0 0 - 2.947 - 3.096 - - 0 - 0.00%
2002-01-03 0 0.138 - - - - 0 0 - 2.947 - - - - 0 - 0.00%
2002-01-02 0 0.138 - - - - 0 0 - 2.947 - - - - 0 - 0.00%
2001-12-31 0 0.138 - 0.138 - - 0 0 - 2.947 - 2.947 - - 0 - -6.76%
2001-12-28 0 0.148 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2001-12-27 0 0.148 - 0.148 - - 0 0 - 3.160 - 3.160 - - 0 - 0.00%
2001-12-24 0 0.148 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2001-12-21 0 0.148 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2001-12-20 0 0.148 - 0.155 - - 0 0 - 3.160 - 3.310 - - 0 - 0.00%
2001-12-19 0 0.148 - 0.155 - - 0 0 - 3.160 - 3.310 - - 0 - 0.00%
2001-12-18 0 0.148 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2001-12-17 0 0.148 - - - - 0 0 - 3.160 - - - - 0 - 0.00%
2001-12-14 0 0.148 - 0.155 - - 0 0 - 3.160 - 3.310 - - 0 - 0.00%
2001-12-13 0 0.148 - 0.155 - - 0 0 - 3.160 - 3.310 - - 0 - 0.00%
2001-12-12 0 0.148 0.148 0.160 0.148 0.151 660,000 98,560 0.1493 3.160 3.160 3.417 3.160 3.224 30,908 3.1888 -7.50%
2001-12-11 0 0.160 - 0.160 - - 0 0 - 3.417 - 3.417 - - 0 - 0.00%
2001-12-10 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-12-07 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-12-06 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-12-05 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-12-04 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-12-03 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-30 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-29 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-28 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-27 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-26 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-23 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-22 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-21 0 0.160 - 0.163 - - 0 0 - 3.417 - 3.481 - - 0 - 0.00%
2001-11-20 0 0.160 - 0.163 - - 0 0 - 3.417 - 3.481 - - 0 - 0.00%
2001-11-19 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-16 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-15 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-14 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-13 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-12 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-09 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-08 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-07 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-06 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-05 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-02 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-11-01 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-10-31 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-10-30 0 0.160 - - - - 0 0 - 3.417 - - - - 0 - -0.00%
2001-10-29 0 1.600 - 1.680 - - 0 0 - 3.417 - 3.587 - - 0 - 0.00%
2001-10-26 0 1.600 - - - - 0 0 - 3.417 - - - - 0 - 0.00%
2001-10-24 0 1.600 - 1.680 - - 0 0 - 3.417 - 3.587 - - 0 - 0.00%
2001-10-23 0 1.600 - 1.680 - - 0 0 - 3.417 - 3.587 - - 0 - 0.00%
2001-10-22 0 1.600 - 1.680 - - 0 0 - 3.417 - 3.587 - - 0 - 0.00%
2001-10-19 0 1.600 - 1.640 - - 0 0 - 3.417 - 3.502 - - 0 - 0.00%
2001-10-18 0 1.600 - 1.640 - - 0 0 - 3.417 - 3.502 - - 0 - 0.00%
2001-10-17 0 1.600 - 1.600 1.600 1.600 4,000 6,400 1.6000 3.417 - 3.417 3.417 3.417 1,873 3.4166 2.56%
2001-10-16 0 1.560 - 1.600 - - 0 0 - 3.331 - 3.417 - - 0 - 0.00%
2001-10-15 0 1.560 - - - - 0 0 - 3.331 - - - - 0 - 0.00%
2001-10-12 0 1.560 - 1.600 - - 0 0 - 3.331 - 3.417 - - 0 - 0.00%
2001-10-11 0 1.560 - 1.560 1.560 1.560 2,000 3,120 1.5600 3.331 - 3.331 3.331 3.331 937 3.3312 2.63%
2001-10-10 0 1.520 - 1.560 - - 0 0 - 3.246 - 3.331 - - 0 - 0.00%
2001-10-09 0 1.520 - 1.560 - - 0 0 - 3.246 - 3.331 - - 0 - 0.00%
2001-10-08 0 1.520 - - - - 0 0 - 3.246 - - - - 0 - 0.00%
2001-10-05 0 1.520 1.520 1.600 1.520 1.560 18,000 27,760 1.5422 3.246 3.246 3.417 3.246 3.331 8,430 3.2932 -5.00%
2001-10-04 0 1.600 - 1.600 1.600 1.630 50,000 80,900 1.6180 3.417 - 3.417 3.417 3.481 23,415 3.4550 -4.76%
2001-10-03 0 1.680 - 1.680 1.680 1.680 20,000 33,600 1.6800 3.587 - 3.587 3.587 3.587 9,366 3.5874 1.82%
2001-09-28 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-27 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-26 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-25 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-24 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-21 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-20 0 1.650 - 1.650 - - 0 0 - 3.523 - 3.523 - - 0 - 0.00%
2001-09-19 0 1.650 - 1.650 - - 0 0 - 3.523 - 3.523 - - 0 - 0.00%
2001-09-18 0 1.650 - - - - 0 0 - 3.523 - - - - 0 - 0.00%
2001-09-17 0 1.650 - - - - 0 0 - 3.523 - - - - 0 - 0.00%
2001-09-14 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-13 0 1.650 - - - - 0 0 - 3.523 - - - - 0 - 0.00%
2001-09-12 0 1.650 - - - - 0 0 - 3.523 - - - - 0 - 0.00%
2001-09-11 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-10 0 1.650 - 1.680 - - 0 0 - 3.523 - 3.587 - - 0 - 0.00%
2001-09-07 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-06 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-05 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-04 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-09-03 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-08-31 0 1.650 - 1.720 - - 0 0 - 3.523 - 3.673 - - 0 - 0.00%
2001-08-30 0 1.650 - 1.650 - - 0 0 - 3.523 - 3.523 - - 0 - 0.00%
2001-08-29 0 1.650 - 1.650 - - 0 0 - 3.523 - 3.523 - - 0 - 0.00%
2001-08-28 0 1.650 - 1.650 - - 0 0 - 3.523 - 3.523 - - 0 - -1.79%
2001-08-27 0 1.680 - 1.700 1.680 1.680 90,000 151,200 1.6800 3.587 - 3.630 3.587 3.587 42,148 3.5874 -1.18%
2001-08-24 0 1.700 - 1.700 - - 0 0 - 3.630 - 3.630 - - 0 - 0.00%
2001-08-23 0 1.700 - 1.780 - - 0 0 - 3.630 - 3.801 - - 0 - 0.00%
2001-08-22 0 1.700 - 1.700 - - 0 0 - 3.630 - 3.630 - - 0 - -3.41%
2001-08-21 0 1.760 - 1.780 - - 0 0 - 3.758 - 3.801 - - 0 - 0.00%
2001-08-20 0 1.760 - 1.770 - - 0 0 - 3.758 - 3.780 - - 0 - 0.00%
2001-08-17 0 1.760 - 1.800 - - 0 0 - 3.758 - 3.844 - - 0 - 0.00%
2001-08-16 0 1.760 - 1.800 - - 0 0 - 3.758 - 3.844 - - 0 - 0.00%
2001-08-15 0 1.760 - 1.800 1.760 1.760 6,000 10,560 1.7600 3.758 - 3.844 3.758 3.758 2,810 3.7582 -17.18%
2001-08-14 0 2.125 - 2.200 - - 0 0 - 4.538 - 4.698 - - 0 - 0.00%
2001-08-13 0 2.125 - 2.200 - - 0 0 - 4.538 - 4.698 - - 0 - 0.00%
2001-08-10 0 2.125 - 2.275 - - 0 0 - 4.538 - 4.858 - - 0 - 0.00%
2001-08-09 0 2.125 - 2.250 - - 0 0 - 4.538 - 4.805 - - 0 - 0.00%
2001-08-08 0 2.125 - 2.125 2.275 2.350 52,000 119,700 2.3019 4.538 - 4.538 4.858 5.018 24,352 4.9154 -18.27%
2001-08-07 0 2.600 - 2.600 - - 0 0 - 5.552 - 5.552 - - 0 - -7.14%
2001-08-06 0 2.800 - 2.900 - - 0 0 - 5.979 - 6.193 - - 0 - 0.00%
2001-08-03 0 2.800 2.500 2.800 - - 44,000 125,400 2.8500 5.979 5.338 5.979 - - 20,605 6.0858 -3.45%
2001-08-02 0 2.900 2.700 2.900 2.550 2.900 198,000 538,750 2.7210 6.193 5.765 6.193 5.445 6.193 92,725 5.8102 11.54%
2001-08-01 0 2.600 2.600 2.800 2.400 2.600 32,352,000 80,082,050 2.4753 5.552 5.552 5.979 5.125 5.552 15,150,648 5.2857 1.96%
2001-07-31 0 2.550 2.500 2.550 2.450 2.550 588,000 1,460,250 2.4834 5.445 5.338 5.445 5.232 5.445 275,364 5.3030 3.03%
2001-07-30 0 2.475 2.475 2.500 2.200 2.450 506,000 1,154,900 2.2824 5.285 5.285 5.338 4.698 5.232 236,963 4.8738 7.61%
2001-07-27 0 2.300 2.275 2.350 2.225 2.300 50,000 113,500 2.2700 4.911 4.858 5.018 4.751 4.911 23,415 4.8473 1.10%
2001-07-26 0 2.275 2.275 2.325 2.275 2.275 60,000 136,500 2.2750 4.858 4.858 4.965 4.858 4.858 28,098 4.8579 0.00%
2001-07-24 0 2.275 2.275 2.300 2.275 2.300 40,000 91,500 2.2875 4.858 4.858 4.911 4.858 4.911 18,732 4.8846 -1.09%
2001-07-23 0 2.300 2.275 2.350 2.150 2.300 92,000 211,300 2.2967 4.911 4.858 5.018 4.591 4.911 43,084 4.9044 0.00%
2001-07-20 0 2.300 2.275 2.325 2.275 2.300 94,000 214,200 2.2787 4.911 4.858 4.965 4.858 4.911 44,021 4.8659 1.10%
2001-07-19 0 2.275 2.250 2.300 2.250 2.300 138,000 312,750 2.2663 4.858 4.805 4.911 4.805 4.911 64,626 4.8394 1.11%
2001-07-18 0 2.250 2.250 2.300 2.150 2.250 80,000 177,000 2.2125 4.805 4.805 4.911 4.591 4.805 37,465 4.7245 5.88%
2001-07-17 0 2.125 2.100 2.225 2.100 2.225 116,000 247,900 2.1371 4.538 4.484 4.751 4.484 4.751 54,324 4.5634 -3.41%
2001-07-16 0 2.200 2.200 - 2.000 2.200 410,000 859,750 2.0970 4.698 4.698 - 4.271 4.698 192,006 4.4777 2.33%
2001-07-13 0 2.150 2.100 2.200 - - 0 0 - 4.591 4.484 4.698 - - 0 - 0.00%
2001-07-12 0 2.150 2.125 2.200 2.150 2.175 56,000 121,050 2.1616 4.591 4.538 4.698 4.591 4.644 26,225 4.6158 0.00%
2001-07-11 0 2.150 2.125 2.200 2.100 2.175 250,000 530,400 2.1216 4.591 4.538 4.698 4.484 4.644 117,077 4.5304 2.38%
2001-07-10 0 2.100 2.100 2.200 2.000 2.100 282,000 588,150 2.0856 4.484 4.484 4.698 4.271 4.484 132,062 4.4536 3.70%
2001-07-09 0 2.025 2.000 2.125 2.000 2.025 176,000 356,000 2.0227 4.324 4.271 4.538 4.271 4.324 82,422 4.3192 -4.71%
2001-07-05 0 2.125 2.125 2.200 2.125 2.200 134,000 289,800 2.1627 4.538 4.538 4.698 4.538 4.698 62,753 4.6181 -2.30%
2001-07-04 0 2.175 2.150 2.200 2.125 2.250 310,000 672,150 2.1682 4.644 4.591 4.698 4.538 4.805 145,175 4.6299 -2.25%
2001-07-03 0 2.225 2.225 2.250 2.225 2.350 678,000 1,553,750 2.2917 4.751 4.751 4.805 4.751 5.018 317,512 4.8935 -5.32%
2001-06-29 0 2.350 2.325 2.475 2.150 2.350 412,000 941,050 2.2841 5.018 4.965 5.285 4.591 5.018 192,942 4.8774 9.30%
2001-06-28 0 2.150 2.100 - 1.840 2.200 540,000 1,118,230 2.0708 4.591 4.484 - 3.929 4.698 252,885 4.4219 16.85%
2001-06-27 0 1.840 1.840 1.860 1.750 1.810 646,000 1,141,260 1.7667 3.929 3.929 3.972 3.737 3.865 302,526 3.7724 2.79%
2001-06-26 0 1.790 1.750 1.790 1.720 1.810 1,078,000 1,892,240 1.7553 3.822 3.737 3.822 3.673 3.865 504,834 3.7482 5.92%
2001-06-22 0 1.690 1.680 1.700 1.600 1.690 582,000 956,620 1.6437 3.609 3.587 3.630 3.417 3.609 272,554 3.5098 9.03%
2001-06-21 0 1.550 1.540 1.600 1.450 1.550 398,000 588,540 1.4787 3.310 3.288 3.417 3.096 3.310 186,386 3.1576 8.39%
2001-06-20 0 1.430 1.410 1.430 1.410 1.430 198,000 280,200 1.4152 3.054 3.011 3.054 3.011 3.054 92,725 3.0218 2.14%
2001-06-19 0 1.400 1.400 1.410 1.330 1.400 388,000 537,060 1.3842 2.989 2.989 3.011 2.840 2.989 181,703 2.9557 3.70%
2001-06-18 0 1.350 1.320 1.350 1.280 1.360 170,000 225,400 1.3259 2.883 2.819 2.883 2.733 2.904 79,612 2.8312 2.27%
2001-06-15 0 1.320 1.300 1.330 1.240 1.320 202,000 260,700 1.2906 2.819 2.776 2.840 2.648 2.819 94,598 2.7559 10.00%
2001-06-14 0 1.200 1.200 1.290 1.200 1.250 198,000 244,400 1.2343 2.562 2.562 2.755 2.562 2.669 92,725 2.6358 -4.76%
2001-06-13 0 1.260 1.250 1.300 1.240 1.300 206,000 260,740 1.2657 2.691 2.669 2.776 2.648 2.776 96,471 2.7028 -0.79%
2001-06-12 0 1.270 1.240 1.270 1.180 1.280 508,000 626,200 1.2327 2.712 2.648 2.712 2.520 2.733 237,900 2.6322 8.55%
2001-06-11 0 1.170 1.170 1.220 1.110 1.170 246,000 280,700 1.1411 2.498 2.498 2.605 2.370 2.498 115,203 2.4366 7.34%
2001-06-08 0 1.090 1.050 1.090 1.050 1.100 36,000 38,100 1.0583 2.328 2.242 2.328 2.242 2.349 16,859 2.2599 1.87%
2001-06-07 0 1.070 1.030 1.070 1.050 1.070 70,000 73,900 1.0557 2.285 2.199 2.285 2.242 2.285 32,781 2.2543 -2.73%
2001-06-06 0 1.100 1.030 - 1.030 1.100 186,000 194,700 1.0468 2.349 2.199 - 2.199 2.349 87,105 2.2352 8.91%
2001-06-05 0 1.010 1.010 1.050 1.000 1.020 266,000 268,220 1.0083 2.157 2.157 2.242 2.135 2.178 124,569 2.1532 1.00%
2001-06-04 0 1.000 0.990 1.020 0.940 1.000 216,000 214,240 0.9919 2.135 2.114 2.178 2.007 2.135 101,154 2.1180 2.04%
2001-06-01 0 0.980 0.950 0.990 - - 0 0 - 2.093 2.029 2.114 - - 0 - 0.00%
2001-05-31 0 0.980 0.980 1.000 0.900 0.980 798,000 733,160 0.9187 2.093 2.093 2.135 1.922 2.093 373,708 1.9619 3.16%
2001-05-30 0 0.950 0.910 0.950 0.890 0.950 88,000 80,580 0.9157 2.029 1.943 2.029 1.900 2.029 41,211 1.9553 1.06%
2001-05-29 0 0.940 0.940 0.950 0.910 0.950 198,000 182,580 0.9221 2.007 2.007 2.029 1.943 2.029 92,725 1.9691 3.30%
2001-05-28 0 0.910 0.910 0.980 0.880 0.950 3,704,000 3,270,200 0.8829 1.943 1.943 2.093 1.879 2.029 1,734,607 1.8853 2.25%
2001-05-25 0 0.890 0.890 0.920 0.880 0.900 2,156,000 1,900,040 0.8813 1.900 1.900 1.965 1.879 1.922 1,009,669 1.8818 4.71%
2001-05-24 0 0.850 0.800 0.850 0.800 0.850 32,000 26,600 0.8313 1.815 1.708 1.815 1.708 1.815 14,986 1.7750 4.94%
2001-05-23 0 0.810 0.810 0.850 0.810 0.810 100,000 81,000 0.8100 1.730 1.730 1.815 1.730 1.730 46,831 1.7296 1.25%
2001-05-22 0 0.800 0.750 0.800 0.800 0.800 54,000 43,200 0.8000 1.708 1.602 1.708 1.708 1.708 25,289 1.7083 0.00%
2001-05-21 0 0.800 0.750 0.800 0.810 0.810 100,000 81,000 0.8100 1.708 1.602 1.708 1.730 1.730 46,831 1.7296 0.00%
2001-05-18 0 0.880 0.870 0.890 0.870 0.880 170,000 149,240 0.8779 1.708 1.689 1.728 1.689 1.708 87,573 1.7042 3.53%
2001-05-17 0 0.850 0.830 0.880 - - 0 0 - 1.650 1.611 1.708 - - 0 - 0.00%
2001-05-16 0 0.850 0.850 0.880 - - 0 0 - 1.650 1.650 1.708 - - 0 - 0.00%
2001-05-15 0 0.850 0.830 0.860 - - 0 0 - 1.650 1.611 1.669 - - 0 - 0.00%
2001-05-14 0 0.850 0.850 0.860 0.810 0.810 20,000 16,200 0.8100 1.650 1.650 1.669 1.572 1.572 10,303 1.5724 6.25%
2001-05-11 0 0.800 0.800 0.860 0.800 0.800 42,000 33,600 0.8000 1.553 1.553 1.669 1.553 1.553 21,636 1.5530 -4.76%
2001-05-10 0 0.840 0.800 0.850 - - 0 0 - 1.631 1.553 1.650 - - 0 - 0.00%
2001-05-09 0 0.840 0.800 0.850 0.840 0.840 50,000 42,000 0.8400 1.631 1.553 1.650 1.631 1.631 25,757 1.6306 5.00%
2001-05-08 0 0.800 0.800 0.830 - - 0 0 - 1.553 1.553 1.611 - - 0 - 0.00%
2001-05-07 0 0.800 0.800 0.840 0.800 0.800 8,000 6,400 0.8000 1.553 1.553 1.631 1.553 1.553 4,121 1.5530 -3.61%
2001-05-04 0 0.830 0.820 0.830 0.830 0.830 50,000 41,500 0.8300 1.611 1.592 1.611 1.611 1.611 25,757 1.6112 3.75%
2001-05-03 0 0.800 0.800 0.850 - - 0 0 - 1.553 1.553 1.650 - - 0 - 0.00%
2001-05-02 0 0.800 0.800 0.850 0.800 0.830 196,000 158,300 0.8077 1.553 1.553 1.650 1.553 1.611 100,967 1.5678 -4.76%
2001-04-27 0 0.840 0.800 0.850 - - 0 0 - 1.631 1.553 1.650 - - 0 - 0.00%
2001-04-26 0 0.840 0.800 0.840 0.800 0.840 100,000 82,800 0.8280 1.631 1.553 1.631 1.553 1.631 51,514 1.6073 -1.18%
2001-04-25 0 0.850 0.810 0.850 0.840 0.850 26,000 21,960 0.8446 1.650 1.572 1.650 1.631 1.650 13,394 1.6396 0.00%
2001-04-24 0 0.850 0.810 0.850 0.840 0.860 318,000 270,300 0.8500 1.650 1.572 1.650 1.631 1.669 163,814 1.6500 1.19%
2001-04-23 0 0.840 0.840 0.880 0.840 0.870 130,000 110,700 0.8515 1.631 1.631 1.708 1.631 1.689 66,968 1.6530 -4.55%
2001-04-20 0 0.880 0.850 0.890 0.800 0.890 380,000 329,460 0.8670 1.708 1.650 1.728 1.553 1.728 195,752 1.6830 11.39%
2001-04-19 0 0.790 0.770 0.790 0.770 0.800 300,000 233,680 0.7789 1.534 1.495 1.534 1.495 1.553 154,541 1.5121 5.33%
2001-04-18 0 0.750 0.700 0.770 0.680 0.750 342,000 244,980 0.7163 1.456 1.359 1.495 1.320 1.456 176,177 1.3905 11.94%
2001-04-17 0 0.670 0.620 0.670 0.670 0.670 36,000 24,120 0.6700 1.301 1.204 1.301 1.301 1.301 18,545 1.3006 0.00%
2001-04-12 0 0.670 0.640 0.690 0.670 0.700 140,000 95,900 0.6850 1.301 1.242 1.339 1.301 1.359 72,119 1.3297 11.67%
2001-04-11 0 0.600 0.580 0.660 0.600 0.660 14,000 8,640 0.6171 1.165 1.126 1.281 1.165 1.281 7,212 1.1980 -9.09%
2001-04-10 0 0.660 0.590 0.660 0.590 0.660 32,000 19,560 0.6113 1.281 1.145 1.281 1.145 1.281 16,484 1.1866 4.76%
2001-04-09 0 0.630 0.620 0.640 0.630 0.630 50,000 31,500 0.6300 1.223 1.204 1.242 1.223 1.223 25,757 1.2230 -1.56%
2001-04-06 0 0.640 0.630 0.650 0.640 0.650 180,000 116,500 0.6472 1.242 1.223 1.262 1.242 1.262 92,725 1.2564 4.92%
2001-04-04 0 0.610 0.610 0.620 0.610 0.620 74,000 45,640 0.6168 1.184 1.184 1.204 1.184 1.204 38,120 1.1973 5.17%
2001-04-03 0 0.580 0.580 - 0.540 0.600 332,000 186,960 0.5631 1.126 1.126 - 1.048 1.165 171,025 1.0932 9.43%
2001-04-02 0 0.530 0.530 - 0.450 0.520 600,000 277,000 0.4617 1.029 1.029 - 0.874 1.009 309,082 0.8962 6.00%
2001-03-30 0 0.500 0.470 - 0.500 0.500 6,000 3,000 0.5000 0.971 0.912 - 0.971 0.971 3,091 0.9706 6.38%
2001-03-29 0 0.470 0.465 0.480 0.460 0.470 132,000 61,380 0.4650 0.912 0.903 0.932 0.893 0.912 67,998 0.9027 3.30%
2001-03-28 0 0.455 0.455 - - - 0 0 - 0.883 0.883 - - - 0 - 1.11%
2001-03-27 0 0.450 0.450 - 0.450 0.450 150,000 67,500 0.4500 0.874 0.874 - 0.874 0.874 77,271 0.8736 0.00%
2001-03-26 0 0.450 0.450 - - - 0 0 - 0.874 0.874 - - - 0 - 4.65%
2001-03-23 0 0.430 0.430 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
2001-03-22 0 0.430 0.430 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
2001-03-21 0 0.430 0.420 - - - 0 0 - 0.835 0.815 - - - 0 - 0.00%
2001-03-20 0 0.430 0.430 - - - 0 0 - 0.835 0.835 - - - 0 - 0.00%
2001-03-19 0 0.430 0.420 0.430 - - 0 0 - 0.835 0.815 0.835 - - 0 - -2.27%
2001-03-16 0 0.440 0.415 0.450 - - 0 0 - 0.854 0.806 0.874 - - 0 - 0.00%
2001-03-15 0 0.440 0.420 0.450 - - 0 0 - 0.854 0.815 0.874 - - 0 - 0.00%
2001-03-14 0 0.440 0.430 0.480 0.420 0.450 272,000 117,980 0.4338 0.854 0.835 0.932 0.815 0.874 140,117 0.8420 -8.33%
2001-03-13 0 0.480 - 0.500 0.480 0.480 30,000 14,400 0.4800 0.932 - 0.971 0.932 0.932 15,454 0.9318 -9.43%
2001-03-12 0 0.530 0.530 0.550 0.530 0.530 18,000 9,540 0.5300 1.029 1.029 1.068 1.029 1.029 9,272 1.0289 -1.85%
2001-03-09 0 0.540 0.530 0.540 0.530 0.540 14,000 7,520 0.5371 1.048 1.029 1.048 1.029 1.048 7,212 1.0427 1.89%
2001-03-08 0 0.530 0.530 0.540 0.530 0.540 76,000 40,580 0.5339 1.029 1.029 1.048 1.029 1.048 39,150 1.0365 -3.64%
2001-03-07 0 0.550 0.550 0.570 0.550 0.560 84,000 46,600 0.5548 1.068 1.068 1.107 1.068 1.087 43,272 1.0769 0.00%
2001-03-06 0 0.550 - 0.590 - - 0 0 - 1.068 - 1.145 - - 0 - 0.00%
2001-03-05 0 0.550 0.550 0.590 0.550 0.550 50,000 27,500 0.5500 1.068 1.068 1.145 1.068 1.068 25,757 1.0677 -5.17%
2001-03-02 0 0.580 0.580 0.600 0.580 0.580 28,000 16,240 0.5800 1.126 1.126 1.165 1.126 1.126 14,424 1.1259 0.00%
2001-03-01 0 0.580 - 0.590 0.580 0.590 200,000 119,500 0.5975 1.126 - 1.145 1.126 1.145 103,027 1.1599 -6.45%
2001-02-28 0 0.620 - 0.590 0.590 0.620 420,000 257,100 0.6121 1.204 - 1.145 1.145 1.204 216,358 1.1883 5.08%
2001-02-27 0 0.590 0.560 0.600 0.590 0.590 50,000 29,500 0.5900 1.145 1.087 1.165 1.145 1.145 25,757 1.1453 -6.35%
2001-02-26 0 0.630 - 0.640 - - 0 0 - 1.223 - 1.242 - - 0 - 0.00%
2001-02-23 0 0.630 - 0.650 - - 0 0 - 1.223 - 1.262 - - 0 - 0.00%
2001-02-22 0 0.630 - 0.700 - - 0 0 - 1.223 - 1.359 - - 0 - 0.00%
2001-02-21 0 0.630 0.600 0.690 0.630 0.640 504,000 317,560 0.6301 1.223 1.165 1.339 1.223 1.242 259,629 1.2231 -1.56%
2001-02-20 0 0.640 0.600 0.670 - - 0 0 - 1.242 1.165 1.301 - - 0 - 0.00%
2001-02-19 0 0.640 0.600 0.670 - - 0 0 - 1.242 1.165 1.301 - - 0 - 0.00%
2001-02-16 0 0.640 0.600 0.670 - - 0 0 - 1.242 1.165 1.301 - - 0 - 0.00%
2001-02-15 0 0.640 0.620 0.680 0.630 0.640 96,000 61,340 0.6390 1.242 1.204 1.320 1.223 1.242 49,453 1.2404 6.67%
2001-02-14 0 0.600 0.590 0.630 - - 0 0 - 1.165 1.145 1.223 - - 0 - 0.00%
2001-02-13 0 0.600 - 0.650 0.600 0.600 30,000 18,000 0.6000 1.165 - 1.262 1.165 1.165 15,454 1.1647 -4.76%
2001-02-12 0 0.630 0.600 0.630 - - 0 0 - 1.223 1.165 1.223 - - 0 - 0.00%
2001-02-09 0 0.630 0.600 0.650 - - 0 0 - 1.223 1.165 1.262 - - 0 - 0.00%
2001-02-08 0 0.630 0.600 0.630 0.630 0.630 54,000 33,900 0.6278 1.223 1.165 1.223 1.223 1.223 27,817 1.2187 1.61%
2001-02-07 0 0.620 0.610 0.620 0.620 0.620 326,000 205,040 0.6290 1.204 1.184 1.204 1.204 1.204 167,935 1.2210 -1.59%
2001-02-06 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 1.223 1.184 1.223 1.223 1.223 10,303 1.2230 6.78%
2001-02-05 0 0.590 0.590 - - - 0 0 - 1.145 1.145 - - - 0 - 1.72%
2001-02-02 0 0.580 0.570 0.640 0.570 0.630 796,000 479,900 0.6029 1.126 1.107 1.242 1.107 1.223 410,049 1.1703 -1.69%
2001-02-01 0 0.590 - 0.640 0.560 0.600 350,000 203,500 0.5814 1.145 - 1.242 1.087 1.165 180,298 1.1287 -4.84%
2001-01-31 0 0.620 0.620 0.640 - - 0 0 - 1.204 1.204 1.242 - - 0 - 3.33%
2001-01-30 0 0.600 - - - - 0 0 - 1.165 - - - - 0 - 0.00%
2001-01-29 0 0.600 0.600 0.640 - - 0 0 - 1.165 1.165 1.242 - - 0 - 0.00%
2001-01-23 0 0.600 0.600 0.640 - - 0 0 - 1.165 1.165 1.242 - - 0 - 0.00%
2001-01-22 0 0.600 0.600 0.640 0.600 0.640 166,000 101,400 0.6108 1.165 1.165 1.242 1.165 1.242 85,513 1.1858 -4.76%
2001-01-19 0 0.630 0.590 0.630 0.590 0.630 44,000 27,560 0.6264 1.223 1.145 1.223 1.145 1.223 22,666 1.2159 6.78%
2001-01-18 0 0.590 0.590 0.610 - - 2,000 1,180 0.5900 1.145 1.145 1.184 - - 1,030 1.1453 0.00%
2001-01-17 0 0.590 0.580 0.610 0.590 0.610 182,000 109,380 0.6010 1.145 1.126 1.184 1.145 1.184 93,755 1.1667 1.72%
2001-01-16 0 0.580 0.580 0.630 0.580 0.580 20,000 11,600 0.5800 1.126 1.126 1.223 1.126 1.126 10,303 1.1259 -3.33%
2001-01-15 0 0.600 0.580 0.650 0.580 0.600 30,000 17,700 0.5900 1.165 1.126 1.262 1.126 1.165 15,454 1.1453 -4.76%
2001-01-12 0 0.630 0.630 0.660 0.620 0.620 44,000 27,280 0.6200 1.223 1.223 1.281 1.204 1.204 22,666 1.2036 8.62%
2001-01-11 0 0.580 0.570 0.610 0.580 0.600 160,000 94,100 0.5881 1.126 1.107 1.184 1.126 1.165 82,422 1.1417 -9.38%
2001-01-10 0 0.640 0.600 0.640 - - 8,000 5,120 0.6400 1.242 1.165 1.242 - - 4,121 1.2424 0.00%
2001-01-09 0 0.640 0.620 0.640 0.650 0.650 50,000 32,500 0.6500 1.242 1.204 1.242 1.262 1.262 25,757 1.2618 4.92%
2001-01-08 0 0.610 0.610 0.640 0.610 0.630 20,000 12,400 0.6200 1.184 1.184 1.242 1.184 1.223 10,303 1.2036 -3.17%
2001-01-05 0 0.630 0.610 0.640 0.620 0.630 324,000 199,340 0.6152 1.223 1.184 1.242 1.204 1.223 166,904 1.1943 5.00%
2001-01-04 0 0.600 0.600 0.630 0.600 0.630 162,000 100,200 0.6185 1.165 1.165 1.223 1.165 1.223 83,452 1.2007 -3.23%
2001-01-03 0 0.620 0.590 0.620 0.570 0.640 406,000 254,400 0.6266 1.204 1.145 1.204 1.107 1.242 209,146 1.2164 3.33%
2001-01-02 0 0.600 0.600 0.640 0.600 0.630 182,000 111,000 0.6099 1.165 1.165 1.242 1.165 1.223 93,755 1.1839 -3.23%
2000-12-29 0 0.620 0.620 0.640 0.560 0.700 1,720,000 1,087,840 0.6325 1.204 1.204 1.242 1.087 1.359 886,036 1.2278 8.77%
2000-12-28 0 0.570 0.550 0.580 0.510 0.570 330,000 179,900 0.5452 1.107 1.068 1.126 0.990 1.107 169,995 1.0583 1.79%
2000-12-27 0 0.560 0.520 0.560 0.530 0.620 548,000 303,500 0.5538 1.087 1.009 1.087 1.029 1.204 282,295 1.0751 -15.15%
2000-12-22 0 0.660 0.650 0.670 0.640 1.000 13,172,000 9,503,280 0.7215 1.281 1.262 1.301 1.242 1.941 6,785,385 1.4006

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