GLOBAL BIO-CHEM TECHNOLOGY GROUP COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00809  2001-03-16    
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
2026-02-24 0 0.061 0.061 0.062 0.060 0.063 3,390,000 206,816 0.0610 0.061 0.061 0.062 0.060 0.063 3,390,000 0.0610 -4.69%
2026-02-23 0 0.064 0.061 0.067 0.060 0.064 1,756,000 107,524 0.0612 0.064 0.061 0.067 0.060 0.064 1,756,000 0.0612 3.23%
2026-02-20 0 0.062 0.061 0.063 0.061 0.063 666,000 41,740 0.0627 0.062 0.061 0.063 0.061 0.063 666,000 0.0627 -1.59%
2026-02-16 0 0.063 0.061 0.063 - - 0 0 - 0.063 0.061 0.063 - - 0 - -1.56%
2026-02-13 0 0.064 0.063 0.064 0.060 0.064 7,960,000 490,034 0.0616 0.064 0.063 0.064 0.060 0.064 7,960,000 0.0616 3.23%
2026-02-12 0 0.062 0.061 0.062 0.060 0.063 2,736,000 169,566 0.0620 0.062 0.061 0.062 0.060 0.063 2,736,000 0.0620 3.33%
2026-02-11 0 0.060 0.060 0.061 0.060 0.062 700,000 43,220 0.0617 0.060 0.060 0.061 0.060 0.062 700,000 0.0617 -1.64%
2026-02-10 0 0.061 0.060 0.061 0.059 0.061 524,000 31,860 0.0608 0.061 0.060 0.061 0.059 0.061 524,000 0.0608 0.00%
2026-02-09 0 0.061 0.059 0.063 0.061 0.061 142,000 8,662 0.0610 0.061 0.059 0.063 0.061 0.061 142,000 0.0610 -1.61%
2026-02-06 0 0.062 0.060 0.063 0.059 0.063 978,000 59,616 0.0610 0.062 0.060 0.063 0.059 0.063 978,000 0.0610 0.00%
2026-02-05 0 0.062 0.062 0.063 0.060 0.061 2,296,000 139,142 0.0606 0.062 0.062 0.063 0.060 0.061 2,296,000 0.0606 -1.59%
2026-02-04 0 0.063 0.063 0.064 0.061 0.063 644,000 39,824 0.0618 0.063 0.063 0.064 0.061 0.063 644,000 0.0618 0.00%
2026-02-03 0 0.063 0.062 0.064 0.060 0.063 3,200,000 192,194 0.0601 0.063 0.062 0.064 0.060 0.063 3,200,000 0.0601 5.00%
2026-02-02 0 0.060 0.060 0.063 0.059 0.066 30,578,000 1,868,308 0.0611 0.060 0.060 0.063 0.059 0.066 30,578,000 0.0611 -10.45%
2026-01-30 0 0.067 0.067 0.068 0.067 0.067 440,000 29,480 0.0670 0.067 0.067 0.068 0.067 0.067 440,000 0.0670 0.00%
2026-01-29 0 0.067 0.067 0.069 0.067 0.070 3,604,000 245,932 0.0682 0.067 0.067 0.069 0.067 0.070 3,604,000 0.0682 0.00%
2026-01-28 0 0.067 0.067 0.070 0.066 0.070 4,252,000 291,312 0.0685 0.067 0.067 0.070 0.066 0.070 4,252,000 0.0685 0.00%
2026-01-27 0 0.067 0.066 0.070 0.066 0.070 2,830,000 192,150 0.0679 0.067 0.066 0.070 0.066 0.070 2,830,000 0.0679 -1.47%
2026-01-26 0 0.068 0.068 0.070 0.065 0.072 6,064,000 415,714 0.0686 0.068 0.068 0.070 0.065 0.072 6,064,000 0.0686 4.62%
2026-01-23 0 0.065 0.065 0.070 0.065 0.070 2,036,000 136,736 0.0672 0.065 0.065 0.070 0.065 0.070 2,036,000 0.0672 -1.52%
2026-01-22 0 0.066 0.065 0.068 0.066 0.069 1,580,000 105,964 0.0671 0.066 0.065 0.068 0.066 0.069 1,580,000 0.0671 -4.35%
2026-01-21 0 0.069 0.068 0.070 0.066 0.075 17,520,000 1,261,894 0.0720 0.069 0.068 0.070 0.066 0.075 17,520,000 0.0720 6.15%
2026-01-20 0 0.065 0.064 0.066 0.063 0.065 6,922,000 449,754 0.0650 0.065 0.064 0.066 0.063 0.065 6,922,000 0.0650 1.56%
2026-01-19 0 0.064 0.063 0.065 0.060 0.065 7,978,000 499,886 0.0627 0.064 0.063 0.065 0.060 0.065 7,978,000 0.0627 -5.88%
2026-01-16 0 0.068 0.068 0.069 0.068 0.071 946,000 66,214 0.0700 0.068 0.068 0.069 0.068 0.071 946,000 0.0700 -2.86%
2026-01-15 0 0.070 0.069 0.072 0.064 0.070 10,032,000 685,678 0.0683 0.070 0.069 0.072 0.064 0.070 10,032,000 0.0683 9.37%
2026-01-14 0 0.064 0.064 0.067 0.064 0.064 148,000 9,472 0.0640 0.064 0.064 0.067 0.064 0.064 148,000 0.0640 -3.03%
2026-01-13 0 0.066 0.063 0.068 0.062 0.068 4,836,000 304,360 0.0629 0.066 0.063 0.068 0.062 0.068 4,836,000 0.0629 -4.35%
2026-01-12 0 0.069 0.065 0.069 0.061 0.069 3,574,000 243,382 0.0681 0.069 0.065 0.069 0.061 0.069 3,574,000 0.0681 6.15%
2026-01-09 0 0.065 0.064 0.065 0.063 0.065 5,056,000 321,196 0.0635 0.065 0.064 0.065 0.063 0.065 5,056,000 0.0635 3.17%
2026-01-08 0 0.063 0.063 0.064 0.058 0.064 11,806,000 727,134 0.0616 0.063 0.063 0.064 0.058 0.064 11,806,000 0.0616 -1.56%
2026-01-07 0 0.064 0.064 0.068 0.063 0.069 8,416,000 553,922 0.0658 0.064 0.064 0.068 0.063 0.069 8,416,000 0.0658 -4.48%
2026-01-06 0 0.067 0.067 0.069 0.065 0.068 4,934,000 333,066 0.0675 0.067 0.067 0.069 0.065 0.068 4,934,000 0.0675 3.08%
2026-01-05 0 0.065 0.065 0.067 0.064 0.065 1,572,000 102,008 0.0649 0.065 0.065 0.067 0.064 0.065 1,572,000 0.0649 1.56%
2026-01-02 0 0.064 0.064 0.065 0.060 0.064 2,692,000 167,736 0.0623 0.064 0.064 0.065 0.060 0.064 2,692,000 0.0623 -1.54%
2025-12-31 0 0.065 0.065 0.068 0.064 0.066 676,000 43,964 0.0650 0.065 0.065 0.068 0.064 0.066 676,000 0.0650 -1.52%
2025-12-30 0 0.066 0.065 0.069 0.065 0.068 4,954,000 331,846 0.0670 0.066 0.065 0.069 0.065 0.068 4,954,000 0.0670 -1.49%
2025-12-29 0 0.067 0.067 0.068 0.067 0.070 3,110,000 213,360 0.0686 0.067 0.067 0.068 0.067 0.070 3,110,000 0.0686 -2.90%
2025-12-24 0 0.069 0.066 0.069 0.069 0.070 5,208,000 363,122 0.0697 0.069 0.066 0.069 0.069 0.070 5,208,000 0.0697 2.99%
2025-12-23 0 0.067 0.066 0.067 0.066 0.068 682,000 45,828 0.0672 0.067 0.066 0.067 0.066 0.068 682,000 0.0672 -1.47%
2025-12-22 0 0.068 0.066 0.068 0.065 0.068 9,258,000 610,094 0.0659 0.068 0.066 0.068 0.065 0.068 9,258,000 0.0659 4.62%
2025-12-19 0 0.065 0.065 0.066 0.064 0.066 616,000 40,588 0.0659 0.065 0.065 0.066 0.064 0.066 616,000 0.0659 0.00%
2025-12-18 0 0.065 0.065 0.066 0.065 0.066 982,000 63,960 0.0651 0.065 0.065 0.066 0.065 0.066 982,000 0.0651 0.00%
2025-12-17 0 0.065 0.065 0.066 0.065 0.065 348,000 22,620 0.0650 0.065 0.065 0.066 0.065 0.065 348,000 0.0650 0.00%
2025-12-16 0 0.065 0.064 0.065 0.064 0.065 1,286,000 82,614 0.0642 0.065 0.064 0.065 0.064 0.065 1,286,000 0.0642 -1.52%
2025-12-15 0 0.066 0.065 0.067 0.064 0.067 4,240,000 277,968 0.0656 0.066 0.065 0.067 0.064 0.067 4,240,000 0.0656 -1.49%
2025-12-12 0 0.067 0.065 0.067 0.064 0.067 6,726,000 441,950 0.0657 0.067 0.065 0.067 0.064 0.067 6,726,000 0.0657 3.08%
2025-12-11 0 0.065 0.065 0.068 0.063 0.078 8,936,000 634,426 0.0710 0.065 0.065 0.068 0.063 0.078 8,936,000 0.0710 -7.14%
2025-12-10 0 0.070 0.069 0.070 0.068 0.072 2,918,000 202,052 0.0692 0.070 0.069 0.070 0.068 0.072 2,918,000 0.0692 0.00%
2025-12-09 0 0.070 0.070 0.072 0.070 0.072 7,434,000 521,268 0.0701 0.070 0.070 0.072 0.070 0.072 7,434,000 0.0701 -1.41%
2025-12-08 0 0.071 0.071 0.072 0.070 0.077 11,652,000 838,314 0.0719 0.071 0.071 0.072 0.070 0.077 11,652,000 0.0719 -6.58%
2025-12-05 0 0.076 0.077 0.078 0.076 0.079 1,096,000 85,654 0.0782 0.076 0.077 0.078 0.076 0.079 1,096,000 0.0782 0.00%
2025-12-04 0 0.076 0.076 0.077 0.076 0.077 1,566,000 119,534 0.0763 0.076 0.076 0.077 0.076 0.077 1,566,000 0.0763 -2.56%
2025-12-03 0 0.078 0.077 0.079 0.078 0.078 1,502,000 117,156 0.0780 0.078 0.077 0.079 0.078 0.078 1,502,000 0.0780 1.30%
2025-12-02 0 0.077 0.076 0.078 0.076 0.078 2,046,000 156,324 0.0764 0.077 0.076 0.078 0.076 0.078 2,046,000 0.0764 1.32%
2025-12-01 0 0.076 0.075 0.080 0.074 0.084 1,828,000 151,900 0.0831 0.076 0.075 0.080 0.074 0.084 1,828,000 0.0831 -1.30%
2025-11-28 0 0.077 0.077 0.080 0.077 0.079 1,802,000 140,600 0.0780 0.077 0.077 0.080 0.077 0.079 1,802,000 0.0780 0.00%
2025-11-27 0 0.077 0.077 0.079 0.077 0.078 1,598,000 124,514 0.0779 0.077 0.077 0.079 0.077 0.078 1,598,000 0.0779 -1.28%
2025-11-26 0 0.078 0.078 0.080 0.078 0.079 1,946,000 152,638 0.0784 0.078 0.078 0.080 0.078 0.079 1,946,000 0.0784 -1.27%
2025-11-25 0 0.079 0.078 0.080 0.079 0.080 2,372,000 189,528 0.0799 0.079 0.078 0.080 0.079 0.080 2,372,000 0.0799 0.00%
2025-11-24 0 0.079 0.079 0.080 0.078 0.086 4,884,000 395,686 0.0810 0.079 0.079 0.080 0.078 0.086 4,884,000 0.0810 1.28%
2025-11-21 0 0.078 0.078 0.080 0.078 0.078 1,322,000 103,116 0.0780 0.078 0.078 0.080 0.078 0.078 1,322,000 0.0780 -3.70%
2025-11-20 0 0.081 0.079 0.081 0.078 0.082 4,226,000 335,506 0.0794 0.081 0.079 0.081 0.078 0.082 4,226,000 0.0794 0.00%
2025-11-19 0 0.081 0.081 0.082 0.080 0.081 2,164,000 175,174 0.0809 0.081 0.081 0.082 0.080 0.081 2,164,000 0.0809 -1.22%
2025-11-18 0 0.082 0.081 0.083 0.082 0.088 8,054,400 674,759 0.0838 0.082 0.081 0.083 0.082 0.088 8,054,400 0.0838 2.50%
2025-11-17 0 0.080 0.080 0.082 0.080 0.081 1,154,000 93,370 0.0809 0.080 0.080 0.082 0.080 0.081 1,154,000 0.0809 0.00%
2025-11-14 0 0.080 0.080 0.082 0.080 0.082 3,620,000 295,114 0.0815 0.080 0.080 0.082 0.080 0.082 3,620,000 0.0815 -3.61%
2025-11-13 0 0.083 0.082 0.084 0.080 0.083 1,658,000 136,484 0.0823 0.083 0.082 0.084 0.080 0.083 1,658,000 0.0823 3.75%
2025-11-12 0 0.080 0.080 0.081 0.080 0.081 1,332,000 106,718 0.0801 0.080 0.080 0.081 0.080 0.081 1,332,000 0.0801 0.00%
2025-11-11 0 0.080 0.079 0.081 0.080 0.080 1,544,000 123,520 0.0800 0.080 0.079 0.081 0.080 0.080 1,544,000 0.0800 2.56%
2025-11-10 0 0.078 0.078 0.080 0.078 0.082 3,678,000 298,434 0.0811 0.078 0.078 0.080 0.078 0.082 3,678,000 0.0811 -4.88%
2025-11-07 0 0.082 0.082 0.084 0.082 0.085 2,978,000 250,596 0.0841 0.082 0.082 0.084 0.082 0.085 2,978,000 0.0841 -1.20%
2025-11-06 0 0.083 0.081 0.083 0.082 0.089 13,200,000 1,151,572 0.0872 0.083 0.081 0.083 0.082 0.089 13,200,000 0.0872 3.75%
2025-11-05 0 0.080 0.080 0.083 0.080 0.084 5,532,000 463,102 0.0837 0.080 0.080 0.083 0.080 0.084 5,532,000 0.0837 -3.61%
2025-11-04 0 0.083 0.081 0.083 0.078 0.084 4,370,146 362,992 0.0831 0.083 0.081 0.083 0.078 0.084 4,370,146 0.0831 5.06%
2025-11-03 0 0.079 0.078 0.079 0.077 0.083 6,734,000 544,900 0.0809 0.079 0.078 0.079 0.077 0.083 6,734,000 0.0809 -1.25%
2025-10-31 0 0.080 0.080 0.081 0.080 0.084 7,520,000 622,956 0.0828 0.080 0.080 0.081 0.080 0.084 7,520,000 0.0828 -2.44%
2025-10-30 0 0.082 0.082 0.084 0.082 0.090 25,316,000 2,188,536 0.0864 0.082 0.082 0.084 0.082 0.090 25,316,000 0.0864 1.23%
2025-10-28 0 0.081 0.081 0.082 0.080 0.082 2,366,000 193,174 0.0816 0.081 0.081 0.082 0.080 0.082 2,366,000 0.0816 -2.41%
2025-10-27 0 0.083 0.082 0.083 0.080 0.092 15,230,000 1,335,410 0.0877 0.083 0.082 0.083 0.080 0.092 15,230,000 0.0877 1.22%
2025-10-24 0 0.082 0.082 0.084 0.082 0.086 5,496,000 471,952 0.0859 0.082 0.082 0.084 0.082 0.086 5,496,000 0.0859 1.23%
2025-10-23 0 0.081 0.081 0.085 0.081 0.089 14,920,000 1,296,978 0.0869 0.081 0.081 0.085 0.081 0.089 14,920,000 0.0869 -2.41%
2025-10-22 0 0.083 0.083 0.084 0.079 0.084 18,990,000 1,585,826 0.0835 0.083 0.083 0.084 0.079 0.084 18,990,000 0.0835 3.75%
2025-10-21 0 0.080 0.080 0.081 0.078 0.080 814,000 64,274 0.0790 0.080 0.080 0.081 0.078 0.080 814,000 0.0790 -1.23%
2025-10-20 0 0.081 0.079 0.081 0.079 0.085 5,618,000 465,718 0.0829 0.081 0.079 0.081 0.079 0.085 5,618,000 0.0829 3.85%
2025-10-17 0 0.078 0.078 0.079 0.076 0.080 18,946,000 1,465,024 0.0773 0.078 0.078 0.079 0.076 0.080 18,946,000 0.0773 -1.27%
2025-10-16 0 0.079 0.079 0.080 0.077 0.084 43,222,000 3,460,546 0.0801 0.079 0.079 0.080 0.077 0.084 43,222,000 0.0801 -2.47%
2025-10-15 0 0.081 0.080 0.082 0.078 0.087 25,746,000 2,073,750 0.0805 0.081 0.080 0.082 0.078 0.087 25,746,000 0.0805 -4.71%
2025-10-14 0 0.085 0.085 0.086 0.085 0.087 11,272,000 960,566 0.0852 0.085 0.085 0.086 0.085 0.087 11,272,000 0.0852 -3.41%
2025-10-13 0 0.088 0.088 0.090 0.083 0.093 38,622,000 3,348,784 0.0867 0.088 0.088 0.090 0.083 0.093 38,622,000 0.0867 0.00%
2025-10-10 0 0.088 0.088 0.091 0.088 0.108 13,132,000 1,364,076 0.1039 0.088 0.088 0.091 0.088 0.108 13,132,000 0.1039 -5.38%
2025-10-09 0 0.093 0.093 0.094 0.091 0.094 2,938,000 270,346 0.0920 0.093 0.093 0.094 0.091 0.094 2,938,000 0.0920 -1.06%
2025-10-08 0 0.094 0.094 0.095 0.093 0.094 1,666,000 155,278 0.0932 0.094 0.094 0.095 0.093 0.094 1,666,000 0.0932 0.00%
2025-10-06 0 0.094 0.093 0.095 0.093 0.100 8,626,000 806,124 0.0935 0.094 0.093 0.095 0.093 0.100 8,626,000 0.0935 -2.08%
2025-10-03 0 0.096 0.095 0.096 0.093 0.099 2,786,000 262,238 0.0941 0.096 0.095 0.096 0.093 0.099 2,786,000 0.0941 1.05%
2025-10-02 0 0.095 0.093 0.095 0.093 0.100 1,010,000 94,488 0.0936 0.095 0.093 0.095 0.093 0.100 1,010,000 0.0936 0.00%
2025-09-30 0 0.095 0.092 0.095 0.091 0.098 1,328,000 124,360 0.0936 0.095 0.092 0.095 0.091 0.098 1,328,000 0.0936 -5.00%
2025-09-29 0 0.100 0.095 0.100 0.092 0.100 1,520,000 144,860 0.0953 0.100 0.095 0.100 0.092 0.100 1,520,000 0.0953 1.01%
2025-09-26 0 0.099 0.098 0.099 0.098 0.101 806,000 80,224 0.0995 0.099 0.098 0.099 0.098 0.101 806,000 0.0995 -1.98%
2025-09-25 0 0.101 0.100 0.101 0.096 0.102 2,680,000 265,212 0.0990 0.101 0.100 0.101 0.096 0.102 2,680,000 0.0990 3.06%
2025-09-24 0 0.098 0.098 0.099 0.098 0.102 1,406,000 140,642 0.1000 0.098 0.098 0.099 0.098 0.102 1,406,000 0.1000 -1.01%
2025-09-23 0 0.099 0.098 0.099 0.099 0.104 2,666,000 269,500 0.1011 0.099 0.098 0.099 0.099 0.104 2,666,000 0.1011 -5.71%
2025-09-22 0 0.105 0.101 0.104 0.098 0.107 25,564,000 2,679,360 0.1048 0.105 0.101 0.104 0.098 0.107 25,564,000 0.1048 6.06%
2025-09-19 0 0.099 0.095 0.099 0.099 0.115 17,550,000 1,794,426 0.1022 0.099 0.095 0.099 0.099 0.115 17,550,000 0.1022 -8.33%
2025-09-18 0 0.108 0.108 0.109 0.099 0.117 38,582,000 4,248,920 0.1101 0.108 0.108 0.109 0.099 0.117 38,582,000 0.1101 14.89%
2025-09-17 0 0.094 0.093 0.098 0.089 0.098 10,732,000 994,362 0.0927 0.094 0.093 0.098 0.089 0.098 10,732,000 0.0927 4.44%
2025-09-16 0 0.090 0.090 0.092 0.090 0.093 864,000 79,128 0.0916 0.090 0.090 0.092 0.090 0.093 864,000 0.0916 -3.23%
2025-09-15 0 0.093 0.090 0.093 0.092 0.101 10,396,000 998,816 0.0961 0.093 0.090 0.093 0.092 0.101 10,396,000 0.0961 0.00%
2025-09-12 0 0.093 0.091 0.094 0.091 0.094 1,036,000 96,304 0.0930 0.093 0.091 0.094 0.091 0.094 1,036,000 0.0930 1.09%
2025-09-11 0 0.092 0.092 0.093 0.090 0.093 498,000 45,840 0.0920 0.092 0.092 0.093 0.090 0.093 498,000 0.0920 0.00%
2025-09-10 0 0.092 0.092 0.093 0.089 0.092 108,000 9,864 0.0913 0.092 0.092 0.093 0.089 0.092 108,000 0.0913 0.00%
2025-09-09 0 0.092 0.091 0.095 0.092 0.095 1,694,000 156,082 0.0921 0.092 0.091 0.095 0.092 0.095 1,694,000 0.0921 -4.17%
2025-09-08 0 0.096 0.093 0.097 0.092 0.096 2,118,059 195,448 0.0923 0.096 0.093 0.097 0.092 0.096 2,118,059 0.0923 4.35%
2025-09-05 0 0.092 0.092 0.099 0.091 0.094 2,612,000 239,214 0.0916 0.092 0.092 0.099 0.091 0.094 2,612,000 0.0916 -2.13%
2025-09-04 0 0.094 0.092 0.101 - - 225 19 0.0844 0.094 0.092 0.101 - - 225 0.0844 0.00%
2025-09-03 0 0.094 0.094 0.099 0.092 0.095 428,000 39,880 0.0932 0.094 0.094 0.099 0.092 0.095 428,000 0.0932 0.00%
2025-09-02 0 0.094 0.093 0.097 0.093 0.095 1,154,000 109,060 0.0945 0.094 0.093 0.097 0.093 0.095 1,154,000 0.0945 -1.05%
2025-09-01 0 0.095 0.093 0.095 0.092 0.095 1,248,000 117,096 0.0938 0.095 0.093 0.095 0.092 0.095 1,248,000 0.0938 1.06%
2025-08-29 0 0.094 0.094 0.098 0.094 0.095 188,000 17,732 0.0943 0.094 0.094 0.098 0.094 0.095 188,000 0.0943 0.00%
2025-08-28 0 0.094 0.094 0.095 0.094 0.096 240,000 22,900 0.0954 0.094 0.094 0.095 0.094 0.096 240,000 0.0954 -2.08%
2025-08-27 0 0.096 0.095 0.097 0.095 0.098 1,026,000 98,570 0.0961 0.096 0.095 0.097 0.095 0.098 1,026,000 0.0961 -2.04%
2025-08-26 0 0.098 0.097 0.099 0.097 0.100 1,152,000 112,644 0.0978 0.098 0.097 0.099 0.097 0.100 1,152,000 0.0978 -2.00%
2025-08-25 0 0.100 0.099 0.100 0.099 0.100 2,410,000 240,460 0.0998 0.100 0.099 0.100 0.099 0.100 2,410,000 0.0998 2.04%
2025-08-22 0 0.098 0.098 0.100 0.091 0.099 3,174,000 308,384 0.0972 0.098 0.098 0.100 0.091 0.099 3,174,000 0.0972 -1.01%
2025-08-21 0 0.099 0.099 0.101 0.098 0.099 142,000 13,968 0.0984 0.099 0.099 0.101 0.098 0.099 142,000 0.0984 1.02%
2025-08-20 0 0.098 0.098 0.101 0.097 0.101 1,386,000 137,400 0.0991 0.098 0.098 0.101 0.097 0.101 1,386,000 0.0991 -2.97%
2025-08-19 0 0.101 0.101 0.103 0.100 0.101 352,000 35,352 0.1004 0.101 0.101 0.103 0.100 0.101 352,000 0.1004 1.00%
2025-08-18 0 0.100 0.099 0.102 0.097 0.101 4,674,000 469,370 0.1004 0.100 0.099 0.102 0.097 0.101 4,674,000 0.1004 0.00%
2025-08-15 0 0.100 0.100 0.101 0.100 0.101 3,338,000 335,996 0.1007 0.100 0.100 0.101 0.100 0.101 3,338,000 0.1007 1.01%
2025-08-14 0 0.099 0.099 0.100 0.097 0.102 432,000 43,378 0.1004 0.099 0.099 0.100 0.097 0.102 432,000 0.1004 0.00%
2025-08-13 0 0.099 0.096 0.099 0.096 0.099 880,000 85,716 0.0974 0.099 0.096 0.099 0.096 0.099 880,000 0.0974 1.02%
2025-08-12 0 0.098 0.098 0.099 0.096 0.099 3,960,000 387,896 0.0980 0.098 0.098 0.099 0.096 0.099 3,960,000 0.0980 -2.00%
2025-08-11 0 0.100 0.099 0.100 0.095 0.102 6,224,000 614,638 0.0988 0.100 0.099 0.100 0.095 0.102 6,224,000 0.0988 0.00%
2025-08-08 0 0.100 0.099 0.100 0.099 0.101 1,406,000 140,730 0.1001 0.100 0.099 0.100 0.099 0.101 1,406,000 0.1001 0.00%
2025-08-07 0 0.100 0.099 0.100 0.095 0.101 726,000 70,642 0.0973 0.100 0.099 0.100 0.095 0.101 726,000 0.0973 0.00%
2025-08-06 0 0.100 0.099 0.100 0.096 0.102 1,640,000 163,844 0.0999 0.100 0.099 0.100 0.096 0.102 1,640,000 0.0999 0.00%
2025-08-05 0 0.100 0.098 0.099 0.098 0.107 12,752,000 1,306,200 0.1024 0.100 0.098 0.099 0.098 0.107 12,752,000 0.1024 0.00%
2025-08-04 0 0.100 0.099 0.101 0.099 0.112 39,734,000 4,190,552 0.1055 0.100 0.099 0.101 0.099 0.112 39,734,000 0.1055 -9.09%
2025-08-01 0 0.110 0.109 0.110 0.110 0.112 5,162,000 575,282 0.1114 0.110 0.109 0.110 0.110 0.112 5,162,000 0.1114 -1.79%
2025-07-31 0 0.112 0.111 0.114 0.111 0.122 11,908,000 1,409,668 0.1184 0.112 0.111 0.114 0.111 0.122 11,908,000 0.1184 -4.27%
2025-07-30 0 0.117 0.112 0.117 0.113 0.119 21,552,000 2,505,912 0.1163 0.117 0.112 0.117 0.113 0.119 21,552,000 0.1163 -0.85%
2025-07-29 0 0.118 0.116 0.118 0.112 0.122 31,178,000 3,672,814 0.1178 0.118 0.116 0.118 0.112 0.122 31,178,000 0.1178 4.42%
2025-07-28 0 0.113 0.111 0.113 0.096 0.115 50,452,000 5,270,480 0.1045 0.113 0.111 0.113 0.096 0.115 50,452,000 0.1045 17.71%
2025-07-25 0 0.096 0.095 0.096 0.091 0.096 6,798,000 641,446 0.0944 0.096 0.095 0.096 0.091 0.096 6,798,000 0.0944 4.35%
2025-07-24 0 0.092 0.090 0.094 0.084 0.093 22,364,000 1,942,606 0.0869 0.092 0.090 0.094 0.084 0.093 22,364,000 0.0869 6.98%
2025-07-23 0 0.086 0.086 0.090 0.082 0.088 14,496,000 1,238,572 0.0854 0.086 0.086 0.090 0.082 0.088 14,496,000 0.0854 3.61%
2025-07-22 0 0.083 0.083 0.089 0.083 0.085 5,470,000 456,388 0.0834 0.083 0.083 0.089 0.083 0.085 5,470,000 0.0834 -3.49%
2025-07-21 0 0.086 0.085 0.089 0.080 0.091 30,850,000 2,660,086 0.0862 0.086 0.085 0.089 0.080 0.091 30,850,000 0.0862 1.18%
2025-07-18 0 0.085 0.086 0.087 0.080 0.087 8,158,000 673,584 0.0826 0.085 0.086 0.087 0.080 0.087 8,158,000 0.0826 -2.30%
2025-07-17 0 0.087 0.087 0.091 0.085 0.089 12,748,000 1,119,402 0.0878 0.087 0.087 0.091 0.085 0.089 12,748,000 0.0878 -5.43%
2025-07-16 0 0.092 0.089 0.092 0.088 0.093 334,000 29,966 0.0897 0.092 0.089 0.092 0.088 0.093 334,000 0.0897 4.55%
2025-07-15 0 0.088 0.087 0.091 0.086 0.094 2,710,000 246,498 0.0910 0.088 0.087 0.091 0.086 0.094 2,710,000 0.0910 2.33%
2025-07-14 0 0.086 0.086 0.090 0.085 0.089 324,000 28,624 0.0883 0.086 0.086 0.090 0.085 0.089 324,000 0.0883 2.38%
2025-07-11 0 0.084 0.084 0.092 0.083 0.084 492,000 41,214 0.0838 0.084 0.084 0.092 0.083 0.084 492,000 0.0838 2.44%
2025-07-10 0 0.082 0.082 0.084 0.079 0.094 63,826,000 5,595,116 0.0877 0.082 0.082 0.084 0.079 0.094 63,826,000 0.0877 5.13%
2025-07-09 0 0.078 0.078 0.092 0.078 0.093 8,638,000 734,708 0.0851 0.078 0.078 0.092 0.078 0.093 8,638,000 0.0851 -11.36%
2025-07-08 0 0.088 0.088 0.092 0.088 0.088 14,000 1,232 0.0880 0.088 0.088 0.092 0.088 0.088 14,000 0.0880 0.00%
2025-07-07 0 0.088 0.088 0.092 0.088 0.092 114,000 10,432 0.0915 0.088 0.088 0.092 0.088 0.092 114,000 0.0915 0.00%
2025-07-04 0 0.088 0.087 0.089 0.087 0.088 2,414,000 210,218 0.0871 0.088 0.087 0.089 0.087 0.088 2,414,000 0.0871 -2.22%
2025-07-03 0 0.090 0.086 0.090 0.085 0.090 3,372,000 294,390 0.0873 0.090 0.086 0.090 0.085 0.090 3,372,000 0.0873 0.00%
2025-07-02 0 0.090 0.085 0.090 0.085 0.092 1,258,000 113,820 0.0905 0.090 0.085 0.090 0.085 0.092 1,258,000 0.0905 -1.10%
2025-06-30 0 0.091 0.086 0.091 0.086 0.091 978,000 84,118 0.0860 0.091 0.086 0.091 0.086 0.091 978,000 0.0860 5.81%
2025-06-27 0 0.086 0.086 0.088 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
2025-06-26 0 0.086 0.088 0.089 0.086 0.086 356,000 30,616 0.0860 0.086 0.088 0.089 0.086 0.086 356,000 0.0860 0.00%
2025-06-25 0 0.086 0.086 0.088 0.085 0.095 1,394,000 118,986 0.0854 0.086 0.086 0.088 0.085 0.095 1,394,000 0.0854 1.18%
2025-06-24 0 0.085 0.084 0.085 0.084 0.088 832,000 70,064 0.0842 0.085 0.084 0.085 0.084 0.088 832,000 0.0842 1.19%
2025-06-23 0 0.084 0.084 0.088 0.084 0.085 322,000 27,054 0.0840 0.084 0.084 0.088 0.084 0.085 322,000 0.0840 0.00%
2025-06-20 0 0.084 0.084 0.089 0.083 0.087 2,300,000 193,892 0.0843 0.084 0.084 0.089 0.083 0.087 2,300,000 0.0843 -3.45%
2025-06-19 0 0.087 0.087 0.089 0.087 0.092 3,922,000 351,758 0.0897 0.087 0.087 0.089 0.087 0.092 3,922,000 0.0897 -5.43%
2025-06-18 0 0.092 0.090 0.094 0.086 0.099 44,640,000 4,246,614 0.0951 0.092 0.090 0.094 0.086 0.099 44,640,000 0.0951 6.98%
2025-06-17 0 0.086 0.083 0.084 0.086 0.090 1,076,000 93,330 0.0867 0.086 0.083 0.084 0.086 0.090 1,076,000 0.0867 -1.15%
2025-06-16 0 0.087 0.086 0.087 0.080 0.087 5,404,000 447,878 0.0829 0.087 0.086 0.087 0.080 0.087 5,404,000 0.0829 4.82%
2025-06-13 0 0.083 0.082 0.085 0.076 0.083 4,464,000 355,652 0.0797 0.083 0.082 0.085 0.076 0.083 4,464,000 0.0797 7.79%
2025-06-12 0 0.077 0.076 0.077 0.075 0.077 17,236,000 1,300,118 0.0754 0.077 0.076 0.077 0.075 0.077 17,236,000 0.0754 4.05%
2025-06-11 0 0.074 0.074 0.076 0.074 0.075 6,398,000 479,834 0.0750 0.074 0.074 0.076 0.074 0.075 6,398,000 0.0750 -3.90%
2025-06-10 0 0.077 0.075 0.077 0.075 0.077 1,010,000 76,082 0.0753 0.077 0.075 0.077 0.075 0.077 1,010,000 0.0753 4.05%
2025-06-09 0 0.074 0.073 0.074 0.072 0.074 8,750,000 631,172 0.0721 0.074 0.073 0.074 0.072 0.074 8,750,000 0.0721 0.00%
2025-06-06 0 0.074 0.072 0.074 0.073 0.074 4,378,000 319,606 0.0730 0.074 0.072 0.074 0.073 0.074 4,378,000 0.0730 1.37%
2025-06-05 0 0.073 0.073 0.074 0.072 0.074 1,326,800 97,652 0.0736 0.073 0.073 0.074 0.072 0.074 1,326,800 0.0736 1.39%
2025-06-04 0 0.072 0.072 0.074 0.071 0.074 19,216,000 1,384,216 0.0720 0.072 0.072 0.074 0.071 0.074 19,216,000 0.0720 -1.37%
2025-06-03 0 0.073 0.069 0.073 0.069 0.074 130,000 9,526 0.0733 0.073 0.069 0.073 0.069 0.074 130,000 0.0733 2.82%
2025-06-02 0 0.071 0.070 0.072 0.067 0.073 9,654,000 677,692 0.0702 0.071 0.070 0.072 0.067 0.073 9,654,000 0.0702 -4.05%
2025-05-30 0 0.074 0.073 0.076 0.074 0.077 1,242,000 92,810 0.0747 0.074 0.073 0.076 0.074 0.077 1,242,000 0.0747 -3.90%
2025-05-29 0 0.077 0.076 0.077 0.075 0.078 20,292,000 1,547,032 0.0762 0.077 0.076 0.077 0.075 0.078 20,292,000 0.0762 2.67%
2025-05-28 0 0.075 0.073 0.075 0.073 0.076 528,000 39,118 0.0741 0.075 0.073 0.075 0.073 0.076 528,000 0.0741 2.74%
2025-05-27 0 0.073 0.072 0.073 0.072 0.073 1,518,000 109,642 0.0722 0.073 0.072 0.073 0.072 0.073 1,518,000 0.0722 -1.35%
2025-05-26 0 0.074 0.072 0.074 0.071 0.074 1,490,000 106,590 0.0715 0.074 0.072 0.074 0.071 0.074 1,490,000 0.0715 2.78%
2025-05-23 0 0.072 0.072 0.074 0.069 0.073 13,794,000 972,302 0.0705 0.072 0.072 0.074 0.069 0.073 13,794,000 0.0705 -2.70%
2025-05-22 0 0.074 0.073 0.074 0.073 0.074 2,084,000 152,758 0.0733 0.074 0.073 0.074 0.073 0.074 2,084,000 0.0733 0.00%
2025-05-21 0 0.074 0.073 0.075 0.072 0.074 244,000 17,846 0.0731 0.074 0.073 0.075 0.072 0.074 244,000 0.0731 2.78%
2025-05-20 0 0.072 0.072 0.075 0.072 0.074 9,230,000 674,830 0.0731 0.072 0.072 0.075 0.072 0.074 9,230,000 0.0731 -1.37%
2025-05-19 0 0.073 0.073 0.075 0.073 0.075 4,656,000 340,996 0.0732 0.073 0.073 0.075 0.073 0.075 4,656,000 0.0732 2.82%
2025-05-16 0 0.071 0.071 0.074 0.071 0.074 2,118,000 156,678 0.0740 0.071 0.071 0.074 0.071 0.074 2,118,000 0.0740 -4.05%
2025-05-15 0 0.074 0.074 0.075 0.073 0.075 692,000 51,208 0.0740 0.074 0.074 0.075 0.073 0.075 692,000 0.0740 1.37%
2025-05-14 0 0.073 0.071 0.073 0.070 0.073 4,066,000 292,772 0.0720 0.073 0.071 0.073 0.070 0.073 4,066,000 0.0720 5.80%
2025-05-13 0 0.069 0.069 0.070 0.068 0.069 1,264,000 86,200 0.0682 0.069 0.069 0.070 0.068 0.069 1,264,000 0.0682 1.47%
2025-05-12 0 0.068 0.067 0.069 0.067 0.069 126,000 8,642 0.0686 0.068 0.067 0.069 0.067 0.069 126,000 0.0686 -1.45%
2025-05-09 0 0.069 0.068 0.069 0.069 0.069 822,000 56,718 0.0690 0.069 0.068 0.069 0.069 0.069 822,000 0.0690 1.47%
2025-05-08 0 0.068 0.068 0.071 0.066 0.073 1,724,400 119,402 0.0692 0.068 0.068 0.071 0.066 0.073 1,724,400 0.0692 -2.86%
2025-05-07 0 0.070 0.069 0.071 0.070 0.070 1,390,000 97,300 0.0700 0.070 0.069 0.071 0.070 0.070 1,390,000 0.0700 -1.41%
2025-05-06 0 0.071 0.071 0.074 0.071 0.073 2,668,000 191,928 0.0719 0.071 0.071 0.074 0.071 0.073 2,668,000 0.0719 0.00%
2025-05-02 0 0.071 0.071 0.073 0.067 0.072 2,134,000 151,688 0.0711 0.071 0.071 0.073 0.067 0.072 2,134,000 0.0711 4.41%
2025-04-30 0 0.068 0.068 0.071 0.067 0.069 1,946,000 132,212 0.0679 0.068 0.068 0.071 0.067 0.069 1,946,000 0.0679 3.03%
2025-04-29 0 0.066 0.066 0.068 0.066 0.068 890,000 59,540 0.0669 0.066 0.066 0.068 0.066 0.068 890,000 0.0669 0.00%
2025-04-28 0 0.066 0.066 0.068 0.066 0.067 64,000 4,274 0.0668 0.066 0.066 0.068 0.066 0.067 64,000 0.0668 0.00%
2025-04-25 0 0.066 0.065 0.066 0.064 0.068 5,206,000 338,754 0.0651 0.066 0.065 0.066 0.064 0.068 5,206,000 0.0651 1.54%
2025-04-24 0 0.065 0.065 0.068 0.063 0.068 4,404,000 284,846 0.0647 0.065 0.065 0.068 0.063 0.068 4,404,000 0.0647 -7.14%
2025-04-23 0 0.070 0.070 0.071 0.069 0.070 254,000 17,756 0.0699 0.070 0.070 0.071 0.069 0.070 254,000 0.0699 1.45%
2025-04-22 0 0.069 0.069 0.070 0.069 0.071 1,674,000 117,924 0.0704 0.069 0.069 0.070 0.069 0.071 1,674,000 0.0704 -2.82%
2025-04-17 0 0.071 0.068 0.071 0.067 0.071 474,000 32,798 0.0692 0.071 0.068 0.071 0.067 0.071 474,000 0.0692 4.41%
2025-04-16 0 0.068 0.068 0.071 0.068 0.074 4,750,000 347,716 0.0732 0.068 0.068 0.071 0.068 0.074 4,750,000 0.0732 0.00%
2025-04-15 0 0.068 0.068 0.069 0.068 0.068 104,000 7,072 0.0680 0.068 0.068 0.069 0.068 0.068 104,000 0.0680 -2.86%
2025-04-14 0 0.070 0.067 0.070 0.068 0.070 3,490,000 237,324 0.0680 0.070 0.067 0.070 0.068 0.070 3,490,000 0.0680 2.94%
2025-04-11 0 0.068 0.066 0.069 0.063 0.074 2,068,000 136,686 0.0661 0.068 0.066 0.069 0.063 0.074 2,068,000 0.0661 1.49%
2025-04-10 0 0.067 0.067 0.071 0.067 0.071 1,064,000 75,360 0.0708 0.067 0.067 0.071 0.067 0.071 1,064,000 0.0708 -5.63%
2025-04-09 0 0.071 0.062 0.072 0.060 0.073 1,374,000 94,878 0.0691 0.071 0.062 0.072 0.060 0.073 1,374,000 0.0691 1.43%
2025-04-08 0 0.070 0.070 0.073 0.070 0.070 18,000 1,260 0.0700 0.070 0.070 0.073 0.070 0.070 18,000 0.0700 6.06%
2025-04-07 0 0.066 0.065 0.066 0.066 0.071 2,798,000 192,496 0.0688 0.066 0.065 0.066 0.066 0.071 2,798,000 0.0688 -12.00%
2025-04-03 0 0.075 0.073 0.075 0.073 0.075 72,000 5,268 0.0732 0.075 0.073 0.075 0.073 0.075 72,000 0.0732 1.35%
2025-04-02 0 0.074 0.072 0.074 0.072 0.074 2,050,000 149,356 0.0729 0.074 0.072 0.074 0.072 0.074 2,050,000 0.0729 -1.33%
2025-04-01 0 0.075 0.072 0.076 0.072 0.075 3,068,000 230,036 0.0750 0.075 0.072 0.076 0.072 0.075 3,068,000 0.0750 4.17%
2025-03-31 0 0.072 0.072 0.075 0.072 0.076 840,000 61,146 0.0728 0.072 0.072 0.075 0.072 0.076 840,000 0.0728 -5.26%
2025-03-28 0 0.076 0.074 0.076 0.073 0.076 1,126,000 83,806 0.0744 0.076 0.074 0.076 0.073 0.076 1,126,000 0.0744 0.00%
2025-03-27 0 0.076 0.075 0.076 0.073 0.076 662,000 49,838 0.0753 0.076 0.075 0.076 0.073 0.076 662,000 0.0753 2.70%
2025-03-26 0 0.074 0.073 0.074 0.070 0.074 190,000 13,614 0.0717 0.074 0.073 0.074 0.070 0.074 190,000 0.0717 2.78%
2025-03-25 0 0.072 0.072 0.075 0.070 0.072 2,136,000 152,556 0.0714 0.072 0.072 0.075 0.070 0.072 2,136,000 0.0714 0.00%
2025-03-24 0 0.072 0.072 0.075 0.072 0.073 496,000 36,192 0.0730 0.072 0.072 0.075 0.072 0.073 496,000 0.0730 -1.37%
2025-03-21 0 0.073 0.073 0.076 0.072 0.073 3,336,000 242,660 0.0727 0.073 0.073 0.076 0.072 0.073 3,336,000 0.0727 0.00%
2025-03-20 0 0.073 0.073 0.075 0.072 0.078 954,000 69,732 0.0731 0.073 0.073 0.075 0.072 0.078 954,000 0.0731 0.00%
2025-03-19 0 0.073 0.072 0.074 0.072 0.074 92,000 6,714 0.0730 0.073 0.072 0.074 0.072 0.074 92,000 0.0730 -1.35%
2025-03-18 0 0.074 0.072 0.074 0.070 0.084 2,952,000 212,168 0.0719 0.074 0.072 0.074 0.070 0.084 2,952,000 0.0719 -9.76%
2025-03-17 0 0.082 0.074 0.082 0.074 0.082 956,000 71,138 0.0744 0.082 0.074 0.082 0.074 0.082 956,000 0.0744 10.81%
2025-03-14 0 0.074 0.073 0.074 0.071 0.082 3,645,617 278,449 0.0764 0.074 0.073 0.074 0.071 0.082 3,645,617 0.0764 1.37%
2025-03-13 0 0.073 0.071 0.073 0.073 0.078 1,632,000 124,206 0.0761 0.073 0.071 0.073 0.073 0.078 1,632,000 0.0761 0.00%
2025-03-12 0 0.073 0.076 0.080 0.070 0.073 182,000 13,090 0.0719 0.073 0.076 0.080 0.070 0.073 182,000 0.0719 1.39%
2025-03-11 0 0.072 0.072 0.077 0.072 0.072 778,000 56,016 0.0720 0.072 0.072 0.077 0.072 0.072 778,000 0.0720 -1.37%
2025-03-10 0 0.073 0.073 0.080 0.072 0.076 2,476,000 182,660 0.0738 0.073 0.073 0.080 0.072 0.076 2,476,000 0.0738 -2.67%
2025-03-07 0 0.075 0.075 0.079 0.074 0.075 576,000 43,184 0.0750 0.075 0.075 0.079 0.074 0.075 576,000 0.0750 2.74%
2025-03-06 0 0.073 0.073 0.077 0.070 0.076 1,510,000 110,328 0.0731 0.073 0.073 0.077 0.070 0.076 1,510,000 0.0731 -1.35%
2025-03-05 0 0.074 0.074 0.081 0.074 0.077 564,000 42,008 0.0745 0.074 0.074 0.081 0.074 0.077 564,000 0.0745 -3.90%
2025-03-04 0 0.077 0.075 0.077 0.073 0.083 16,860,000 1,356,452 0.0805 0.077 0.075 0.077 0.073 0.083 16,860,000 0.0805 2.67%
2025-03-03 0 0.075 0.075 0.078 0.072 0.080 1,396,000 107,210 0.0768 0.075 0.075 0.078 0.072 0.080 1,396,000 0.0768 -5.06%
2025-02-28 0 0.079 0.079 0.081 0.079 0.080 28,000 2,230 0.0796 0.079 0.079 0.081 0.079 0.080 28,000 0.0796 -3.66%
2025-02-27 0 0.082 0.081 0.083 0.077 0.085 986,000 80,186 0.0813 0.082 0.081 0.083 0.077 0.085 986,000 0.0813 -1.20%
2025-02-26 0 0.083 0.081 0.083 0.080 0.083 1,184,000 95,970 0.0811 0.083 0.081 0.083 0.080 0.083 1,184,000 0.0811 2.47%
2025-02-25 0 0.081 0.081 0.084 0.080 0.082 104,948 8,589 0.0818 0.081 0.081 0.084 0.080 0.082 104,948 0.0818 -1.22%
2025-02-24 0 0.082 0.082 0.086 0.078 0.084 6,076,000 501,026 0.0825 0.082 0.082 0.086 0.078 0.084 6,076,000 0.0825 1.23%
2025-02-21 0 0.081 0.081 0.084 0.078 0.081 242,000 19,350 0.0800 0.081 0.081 0.084 0.078 0.081 242,000 0.0800 1.25%
2025-02-20 0 0.080 0.080 0.084 0.080 0.082 128,000 10,476 0.0818 0.080 0.080 0.084 0.080 0.082 128,000 0.0818 -2.44%
2025-02-19 0 0.082 0.082 0.085 0.080 0.092 5,730,000 484,802 0.0846 0.082 0.082 0.085 0.080 0.092 5,730,000 0.0846 -10.87%
2025-02-18 0 0.092 0.089 0.092 - - 0 0 - 0.092 0.089 0.092 - - 0 - 0.00%
2025-02-17 0 0.092 0.088 0.092 0.087 0.092 5,614,000 514,128 0.0916 0.092 0.088 0.092 0.087 0.092 5,614,000 0.0916 3.37%
2025-02-14 0 0.089 0.086 0.089 0.083 0.090 4,724,000 398,086 0.0843 0.089 0.086 0.089 0.083 0.090 4,724,000 0.0843 2.30%
2025-02-13 0 0.087 0.086 0.089 0.086 0.087 598,000 52,018 0.0870 0.087 0.086 0.089 0.086 0.087 598,000 0.0870 0.00%
2025-02-12 0 0.087 0.087 0.092 0.085 0.087 1,484,000 129,092 0.0870 0.087 0.087 0.092 0.085 0.087 1,484,000 0.0870 0.00%
2025-02-11 0 0.087 0.085 0.090 0.087 0.091 1,198,000 106,180 0.0886 0.087 0.085 0.090 0.087 0.091 1,198,000 0.0886 -4.40%
2025-02-10 0 0.091 0.091 0.093 0.090 0.095 4,814,000 450,606 0.0936 0.091 0.091 0.093 0.090 0.095 4,814,000 0.0936 -2.15%
2025-02-07 0 0.093 0.090 0.093 0.088 0.100 3,428,000 308,432 0.0900 0.093 0.090 0.093 0.088 0.100 3,428,000 0.0900 0.00%
2025-02-06 0 0.093 0.090 0.093 0.090 0.098 8,974,000 835,660 0.0931 0.093 0.090 0.093 0.090 0.098 8,974,000 0.0931 -5.10%
2025-02-05 0 0.098 0.091 0.098 0.090 0.103 766,000 71,394 0.0932 0.098 0.091 0.098 0.090 0.103 766,000 0.0932 -1.01%
2025-02-04 0 0.099 0.090 0.099 0.085 0.099 740,000 66,556 0.0899 0.099 0.090 0.099 0.085 0.099 740,000 0.0899 8.79%
2025-02-03 0 0.091 0.086 0.091 0.083 0.091 112,000 9,574 0.0855 0.091 0.086 0.091 0.083 0.091 112,000 0.0855 0.00%
2025-01-28 0 0.091 0.091 0.095 - - 0 0 - 0.091 0.091 0.095 - - 0 - 1.11%
2025-01-27 0 0.090 0.089 0.090 0.090 0.094 344,000 31,686 0.0921 0.090 0.089 0.090 0.090 0.094 344,000 0.0921 -3.23%
2025-01-24 0 0.093 0.091 0.096 0.091 0.097 550,000 50,792 0.0923 0.093 0.091 0.096 0.091 0.097 550,000 0.0923 1.09%
2025-01-23 0 0.092 0.092 0.099 0.092 0.099 1,170,000 112,028 0.0958 0.092 0.092 0.099 0.092 0.099 1,170,000 0.0958 -7.07%
2025-01-22 0 0.099 0.097 0.100 0.099 0.100 1,964,000 195,064 0.0993 0.099 0.097 0.100 0.099 0.100 1,964,000 0.0993 0.00%
2025-01-21 0 0.099 0.099 0.103 0.099 0.099 502,000 49,698 0.0990 0.099 0.099 0.103 0.099 0.099 502,000 0.0990 0.00%
2025-01-20 0 0.099 0.099 0.103 0.099 0.100 324,000 32,078 0.0990 0.099 0.099 0.103 0.099 0.100 324,000 0.0990 0.00%
2025-01-17 0 0.099 0.099 0.102 0.099 0.106 332,000 33,712 0.1015 0.099 0.099 0.102 0.099 0.106 332,000 0.1015 -1.98%
2025-01-16 0 0.101 0.099 0.101 0.099 0.105 612,000 61,202 0.1000 0.101 0.099 0.101 0.099 0.105 612,000 0.1000 1.00%
2025-01-15 0 0.100 0.099 0.101 - - 0 0 - 0.100 0.099 0.101 - - 0 - 0.00%
2025-01-14 0 0.100 0.099 0.100 0.099 0.100 1,246,000 123,462 0.0991 0.100 0.099 0.100 0.099 0.100 1,246,000 0.0991 1.01%
2025-01-13 0 0.099 0.099 0.100 0.099 0.101 2,722,000 269,926 0.0992 0.099 0.099 0.100 0.099 0.101 2,722,000 0.0992 -1.00%
2025-01-10 0 0.100 0.098 0.100 0.100 0.101 3,012,000 301,212 0.1000 0.100 0.098 0.100 0.100 0.101 3,012,000 0.1000 1.01%
2025-01-09 0 0.099 0.099 0.100 0.099 0.100 370,000 36,638 0.0990 0.099 0.099 0.100 0.099 0.100 370,000 0.0990 -1.00%
2025-01-08 0 0.100 0.100 0.103 0.100 0.100 1,832,000 183,200 0.1000 0.100 0.100 0.103 0.100 0.100 1,832,000 0.1000 0.00%
2025-01-07 0 0.100 0.100 0.102 0.100 0.103 26,000 2,606 0.1002 0.100 0.100 0.102 0.100 0.103 26,000 0.1002 -2.91%
2025-01-06 0 0.103 0.101 0.103 0.101 0.103 1,564,000 159,784 0.1022 0.103 0.101 0.103 0.101 0.103 1,564,000 0.1022 0.00%
2025-01-03 0 0.103 0.101 0.103 0.100 0.103 9,704,000 979,892 0.1010 0.103 0.101 0.103 0.100 0.103 9,704,000 0.1010 3.00%
2025-01-02 0 0.100 0.100 0.102 0.100 0.106 1,754,000 177,598 0.1013 0.100 0.100 0.102 0.100 0.106 1,754,000 0.1013 -5.66%
2024-12-31 0 0.106 0.106 0.108 0.103 0.106 1,178,000 123,312 0.1047 0.106 0.106 0.108 0.103 0.106 1,178,000 0.1047 4.95%
2024-12-30 0 0.101 0.101 0.103 0.101 0.102 336,000 33,968 0.1011 0.101 0.101 0.103 0.101 0.102 336,000 0.1011 0.00%
2024-12-27 0 0.101 0.101 0.102 0.100 0.104 3,768,000 385,310 0.1023 0.101 0.101 0.102 0.100 0.104 3,768,000 0.1023 -1.94%
2024-12-24 0 0.103 0.102 0.105 0.096 0.103 4,220,000 423,496 0.1004 0.103 0.102 0.105 0.096 0.103 4,220,000 0.1004 1.98%
2024-12-23 0 0.101 0.101 0.103 0.094 0.103 3,688,000 368,718 0.1000 0.101 0.101 0.103 0.094 0.103 3,688,000 0.1000 1.00%
2024-12-20 0 0.100 0.100 0.103 0.090 0.107 9,206,000 937,066 0.1018 0.100 0.100 0.103 0.090 0.107 9,206,000 0.1018 9.89%
2024-12-19 0 0.091 0.091 0.093 0.087 0.093 1,070,000 98,432 0.0920 0.091 0.091 0.093 0.087 0.093 1,070,000 0.0920 -1.09%
2024-12-18 0 0.092 0.092 0.094 0.087 0.094 1,826,000 167,110 0.0915 0.092 0.092 0.094 0.087 0.094 1,826,000 0.0915 -2.13%
2024-12-17 0 0.094 0.093 0.096 0.088 0.099 4,656,000 450,300 0.0967 0.094 0.093 0.096 0.088 0.099 4,656,000 0.0967 -2.08%
2024-12-16 0 0.096 0.096 0.098 0.094 0.099 978,000 95,418 0.0976 0.096 0.096 0.098 0.094 0.099 978,000 0.0976 1.05%
2024-12-13 0 0.095 0.095 0.098 0.090 0.099 4,520,000 426,648 0.0944 0.095 0.095 0.098 0.090 0.099 4,520,000 0.0944 -4.04%
2024-12-12 0 0.099 0.092 0.099 0.099 0.119 8,658,000 955,796 0.1104 0.099 0.092 0.099 0.099 0.119 8,658,000 0.1104 -10.81%
2024-12-11 0 0.111 0.111 0.115 0.106 0.120 8,036,000 901,094 0.1121 0.111 0.111 0.115 0.106 0.120 8,036,000 0.1121 4.72%
2024-12-10 0 0.106 0.105 0.106 0.093 0.106 10,626,000 1,096,590 0.1032 0.106 0.105 0.106 0.093 0.106 10,626,000 0.1032 8.16%
2024-12-09 0 0.098 0.096 0.099 0.091 0.098 9,722,000 914,178 0.0940 0.098 0.096 0.099 0.091 0.098 9,722,000 0.0940 6.52%
2024-12-06 0 0.092 0.091 0.092 0.086 0.092 3,754,000 335,380 0.0893 0.092 0.091 0.092 0.086 0.092 3,754,000 0.0893 4.55%
2024-12-05 0 0.088 0.087 0.089 0.086 0.088 1,360,000 118,940 0.0875 0.088 0.087 0.089 0.086 0.088 1,360,000 0.0875 0.00%
2024-12-04 0 0.088 0.087 0.088 0.086 0.088 828,000 72,286 0.0873 0.088 0.087 0.088 0.086 0.088 828,000 0.0873 2.33%
2024-12-03 0 0.086 0.085 0.086 0.084 0.086 6,592,000 559,030 0.0848 0.086 0.085 0.086 0.084 0.086 6,592,000 0.0848 0.00%
2024-12-02 0 0.086 0.083 0.086 0.083 0.086 1,436,000 121,194 0.0844 0.086 0.083 0.086 0.083 0.086 1,436,000 0.0844 2.38%
2024-11-29 0 0.084 0.084 0.086 0.083 0.085 510,000 42,704 0.0837 0.084 0.084 0.086 0.083 0.085 510,000 0.0837 -1.18%
2024-11-28 0 0.085 0.082 0.085 0.082 0.087 5,448,000 457,100 0.0839 0.085 0.082 0.085 0.082 0.087 5,448,000 0.0839 0.00%
2024-11-27 0 0.085 0.082 0.085 0.081 0.085 4,508,000 377,088 0.0836 0.085 0.082 0.085 0.081 0.085 4,508,000 0.0836 0.00%
2024-11-26 0 0.085 0.085 0.086 0.084 0.089 1,968,000 165,984 0.0843 0.085 0.085 0.086 0.084 0.089 1,968,000 0.0843 1.19%
2024-11-25 0 0.084 0.084 0.085 0.078 0.085 5,396,000 428,856 0.0795 0.084 0.084 0.085 0.078 0.085 5,396,000 0.0795 2.44%
2024-11-22 0 0.082 0.075 0.082 0.076 0.082 5,324,000 417,742 0.0785 0.082 0.075 0.082 0.076 0.082 5,324,000 0.0785 2.50%
2024-11-21 0 0.080 0.078 0.080 0.076 0.080 1,798,000 141,184 0.0785 0.080 0.078 0.080 0.076 0.080 1,798,000 0.0785 1.27%
2024-11-20 0 0.079 0.078 0.079 0.074 0.079 6,876,000 538,418 0.0783 0.079 0.078 0.079 0.074 0.079 6,876,000 0.0783 5.33%
2024-11-19 0 0.075 0.074 0.075 0.072 0.076 10,010,000 735,740 0.0735 0.075 0.074 0.075 0.072 0.076 10,010,000 0.0735 -1.32%
2024-11-18 0 0.076 0.075 0.076 0.073 0.087 8,454,000 653,688 0.0773 0.076 0.075 0.076 0.073 0.087 8,454,000 0.0773 5.56%
2024-11-15 0 0.072 0.071 0.072 0.070 0.074 7,106,000 512,296 0.0721 0.072 0.071 0.072 0.070 0.074 7,106,000 0.0721 0.00%
2024-11-14 0 0.072 0.071 0.072 0.069 0.073 900,000 63,802 0.0709 0.072 0.071 0.072 0.069 0.073 900,000 0.0709 -1.37%
2024-11-13 0 0.073 0.071 0.073 0.063 0.080 30,410,000 2,183,674 0.0718 0.073 0.071 0.073 0.063 0.080 30,410,000 0.0718 14.06%
2024-11-12 0 0.064 0.062 0.066 0.061 0.064 4,504,000 282,492 0.0627 0.064 0.062 0.066 0.061 0.064 4,504,000 0.0627 1.59%
2024-11-11 0 0.063 0.062 0.063 0.062 0.064 5,176,000 327,056 0.0632 0.063 0.062 0.063 0.062 0.064 5,176,000 0.0632 -3.08%
2024-11-08 0 0.065 0.063 0.065 0.063 0.065 1,510,000 97,788 0.0648 0.065 0.063 0.065 0.063 0.065 1,510,000 0.0648 -1.52%
2024-11-07 0 0.066 0.063 0.066 0.063 0.067 4,798,000 309,808 0.0646 0.066 0.063 0.066 0.063 0.067 4,798,000 0.0646 -2.94%
2024-11-06 0 0.068 0.064 0.068 0.065 0.070 2,620,000 177,540 0.0678 0.068 0.064 0.068 0.065 0.070 2,620,000 0.0678 1.49%
2024-11-05 0 0.067 0.065 0.067 0.063 0.070 2,522,000 166,720 0.0661 0.067 0.065 0.067 0.063 0.070 2,522,000 0.0661 3.08%
2024-11-04 0 0.065 0.063 0.066 0.063 0.068 3,564,000 229,244 0.0643 0.065 0.063 0.066 0.063 0.068 3,564,000 0.0643 -4.41%
2024-11-01 0 0.068 0.065 0.069 0.065 0.069 2,400,000 160,806 0.0670 0.068 0.065 0.069 0.065 0.069 2,400,000 0.0670 4.62%
2024-10-31 0 0.065 0.062 0.066 0.061 0.065 2,496,000 154,492 0.0619 0.065 0.062 0.066 0.061 0.065 2,496,000 0.0619 0.00%
2024-10-30 0 0.065 0.062 0.067 0.062 0.065 1,358,000 86,106 0.0634 0.065 0.062 0.067 0.062 0.065 1,358,000 0.0634 -1.52%
2024-10-29 0 0.066 0.065 0.066 0.066 0.069 1,544,000 101,940 0.0660 0.066 0.065 0.066 0.066 0.069 1,544,000 0.0660 -1.49%
2024-10-28 0 0.067 0.066 0.068 0.066 0.069 1,724,000 115,036 0.0667 0.067 0.066 0.068 0.066 0.069 1,724,000 0.0667 -2.90%
2024-10-25 0 0.069 0.068 0.069 0.064 0.079 57,502,000 4,266,240 0.0742 0.069 0.068 0.069 0.064 0.079 57,502,000 0.0742 4.55%
2024-10-24 0 0.066 0.064 0.067 0.064 0.067 1,120,000 73,132 0.0653 0.066 0.064 0.067 0.064 0.067 1,120,000 0.0653 -2.94%
2024-10-23 0 0.068 0.066 0.068 0.063 0.068 2,808,000 185,468 0.0660 0.068 0.066 0.068 0.063 0.068 2,808,000 0.0660 3.03%
2024-10-22 0 0.066 0.065 0.068 0.066 0.070 800,000 54,744 0.0684 0.066 0.065 0.068 0.066 0.070 800,000 0.0684 0.00%
2024-10-21 0 0.066 0.063 0.066 0.062 0.066 2,394,000 150,264 0.0628 0.066 0.063 0.066 0.062 0.066 2,394,000 0.0628 0.00%
2024-10-18 0 0.066 0.066 0.073 0.065 0.069 16,824,000 1,118,598 0.0665 0.066 0.066 0.073 0.065 0.069 16,824,000 0.0665 1.54%
2024-10-17 0 0.065 0.064 0.066 0.065 0.068 23,836,000 1,551,110 0.0651 0.065 0.064 0.066 0.065 0.068 23,836,000 0.0651 -2.99%
2024-10-16 0 0.067 0.065 0.067 0.064 0.067 3,848,000 248,040 0.0645 0.067 0.065 0.067 0.064 0.067 3,848,000 0.0645 0.00%
2024-10-15 0 0.067 0.067 0.068 0.066 0.072 18,428,000 1,252,644 0.0680 0.067 0.067 0.068 0.066 0.072 18,428,000 0.0680 -10.67%
2024-10-14 0 0.075 0.075 0.077 0.074 0.076 948,000 70,410 0.0743 0.075 0.075 0.077 0.074 0.076 948,000 0.0743 -3.85%
2024-10-10 0 0.078 0.076 0.079 0.075 0.088 43,634,000 3,641,548 0.0835 0.078 0.076 0.079 0.075 0.088 43,634,000 0.0835 6.85%
2024-10-09 0 0.073 0.072 0.073 0.072 0.088 8,524,000 696,374 0.0817 0.073 0.072 0.073 0.072 0.088 8,524,000 0.0817 0.00%
2024-10-08 0 0.073 0.071 0.073 0.072 0.079 10,922,000 819,570 0.0750 0.073 0.071 0.073 0.072 0.079 10,922,000 0.0750 -8.75%
2024-10-07 0 0.080 0.080 0.081 0.068 0.082 38,974,000 2,856,022 0.0733 0.080 0.080 0.081 0.068 0.082 38,974,000 0.0733 17.65%
2024-10-04 0 0.068 0.067 0.068 0.065 0.068 15,880,000 1,064,388 0.0670 0.068 0.067 0.068 0.065 0.068 15,880,000 0.0670 6.25%
2024-10-03 0 0.064 0.064 0.066 0.064 0.067 10,492,000 688,812 0.0657 0.064 0.064 0.066 0.064 0.067 10,492,000 0.0657 -5.88%
2024-10-02 0 0.068 0.067 0.069 0.066 0.071 7,830,000 535,348 0.0684 0.068 0.067 0.069 0.066 0.071 7,830,000 0.0684 -5.56%
2024-09-30 0 0.072 0.071 0.073 0.071 0.074 2,908,000 210,296 0.0723 0.072 0.071 0.073 0.071 0.074 2,908,000 0.0723 -1.37%
2024-09-27 0 0.073 0.073 0.075 0.073 0.078 606,000 45,938 0.0758 0.073 0.073 0.075 0.073 0.078 606,000 0.0758 -3.95%
2024-09-26 0 0.076 0.075 0.079 0.075 0.078 2,130,000 162,924 0.0765 0.076 0.075 0.079 0.075 0.078 2,130,000 0.0765 -5.00%
2024-09-25 0 0.080 0.075 0.080 0.073 0.082 236,000 17,670 0.0749 0.080 0.075 0.080 0.073 0.082 236,000 0.0749 9.59%
2024-09-24 0 0.073 0.070 0.073 0.070 0.073 426,000 30,348 0.0712 0.073 0.070 0.073 0.070 0.073 426,000 0.0712 0.00%
2024-09-23 0 0.073 0.071 0.073 0.071 0.073 632,000 45,762 0.0724 0.073 0.071 0.073 0.071 0.073 632,000 0.0724 0.00%
2024-09-20 0 0.073 0.073 0.074 0.073 0.078 1,683,809 124,540 0.0740 0.073 0.073 0.074 0.073 0.078 1,683,809 0.0740 -1.35%
2024-09-19 0 0.074 0.073 0.075 0.072 0.075 1,544,000 114,394 0.0741 0.074 0.073 0.075 0.072 0.075 1,544,000 0.0741 -1.33%
2024-09-17 0 0.075 0.074 0.077 0.074 0.082 4,130,000 319,194 0.0773 0.075 0.074 0.077 0.074 0.082 4,130,000 0.0773 -3.85%
2024-09-16 0 0.078 0.077 0.078 0.069 0.080 22,002,000 1,729,078 0.0786 0.078 0.077 0.078 0.069 0.080 22,002,000 0.0786 8.33%
2024-09-13 0 0.072 0.070 0.076 0.062 0.080 13,484,000 1,009,500 0.0749 0.072 0.070 0.076 0.062 0.080 13,484,000 0.0749 16.13%
2024-09-12 0 0.062 0.060 0.062 0.057 0.062 6,948,000 421,640 0.0607 0.062 0.060 0.062 0.057 0.062 6,948,000 0.0607 6.90%
2024-09-11 0 0.058 0.058 0.059 0.055 0.058 3,552,000 203,122 0.0572 0.058 0.058 0.059 0.055 0.058 3,552,000 0.0572 0.00%
2024-09-10 0 0.058 0.058 0.060 0.056 0.060 1,634,000 93,962 0.0575 0.058 0.058 0.060 0.056 0.060 1,634,000 0.0575 -3.33%
2024-09-09 0 0.060 0.060 0.061 0.056 0.061 3,800,000 223,510 0.0588 0.060 0.060 0.061 0.056 0.061 3,800,000 0.0588 1.69%
2024-09-05 0 0.059 0.058 0.061 0.058 0.062 2,592,000 150,448 0.0580 0.059 0.058 0.061 0.058 0.062 2,592,000 0.0580 -6.35%
2024-09-04 0 0.063 0.058 0.063 0.058 0.063 160,000 9,960 0.0623 0.063 0.058 0.063 0.058 0.063 160,000 0.0623 8.62%
2024-09-03 0 0.058 0.058 0.061 0.057 0.060 2,458,000 141,990 0.0578 0.058 0.058 0.061 0.057 0.060 2,458,000 0.0578 -7.94%
2024-09-02 0 0.063 0.060 0.063 0.063 0.063 1,246,000 78,498 0.0630 0.063 0.060 0.063 0.063 0.063 1,246,000 0.0630 0.00%
2024-08-30 0 0.063 0.062 0.063 0.061 0.065 2,634,000 165,116 0.0627 0.063 0.062 0.063 0.061 0.065 2,634,000 0.0627 1.61%
2024-08-29 0 0.062 0.062 0.068 0.062 0.069 2,902,000 182,740 0.0630 0.062 0.062 0.068 0.062 0.069 2,902,000 0.0630 -4.62%
2024-08-28 0 0.065 0.065 0.069 0.063 0.065 3,602,000 230,278 0.0639 0.065 0.065 0.069 0.063 0.065 3,602,000 0.0639 -8.45%
2024-08-27 0 0.071 0.067 0.071 0.058 0.071 4,972,000 307,928 0.0619 0.071 0.067 0.071 0.058 0.071 4,972,000 0.0619 18.33%
2024-08-26 0 0.060 0.060 0.063 0.055 0.063 2,544,000 150,260 0.0591 0.060 0.060 0.063 0.055 0.063 2,544,000 0.0591 0.00%
2024-08-23 0 0.060 0.057 0.061 0.057 0.061 1,506,000 86,318 0.0573 0.060 0.057 0.061 0.057 0.061 1,506,000 0.0573 1.69%
2024-08-22 0 0.059 0.058 0.060 0.054 0.067 13,964,000 797,820 0.0571 0.059 0.058 0.060 0.054 0.067 13,964,000 0.0571 0.00%
2024-08-21 0 0.059 0.058 0.062 0.058 0.061 3,100,000 183,702 0.0593 0.059 0.058 0.062 0.058 0.061 3,100,000 0.0593 -6.35%
2024-08-20 0 0.063 0.060 0.063 0.059 0.064 6,892,000 414,496 0.0601 0.063 0.060 0.063 0.059 0.064 6,892,000 0.0601 -4.55%
2024-08-19 0 0.066 0.061 0.066 0.058 0.068 8,684,000 520,838 0.0600 0.066 0.061 0.066 0.058 0.068 8,684,000 0.0600 0.00%
2024-08-16 0 0.066 0.062 0.067 0.062 0.072 26,000 1,640 0.0631 0.066 0.062 0.067 0.062 0.072 26,000 0.0631 1.54%
2024-08-15 0 0.065 0.061 0.073 0.064 0.077 172,000 12,346 0.0718 0.065 0.061 0.073 0.064 0.077 172,000 0.0718 -2.99%
2024-08-14 0 0.067 0.062 0.067 0.061 0.067 340,000 21,250 0.0625 0.067 0.062 0.067 0.061 0.067 340,000 0.0625 0.00%
2024-08-13 0 0.067 0.063 0.067 0.063 0.070 1,142,000 76,446 0.0669 0.067 0.063 0.067 0.063 0.070 1,142,000 0.0669 0.00%
2024-08-12 0 0.067 0.064 0.067 0.055 0.068 1,028,000 65,124 0.0634 0.067 0.064 0.067 0.055 0.068 1,028,000 0.0634 21.82%
2024-08-09 0 0.055 0.054 0.055 0.053 0.060 2,126,000 117,340 0.0552 0.055 0.054 0.055 0.053 0.060 2,126,000 0.0552 -6.78%
2024-08-08 0 0.059 0.055 0.059 0.052 0.060 496,000 29,380 0.0592 0.059 0.055 0.059 0.052 0.060 496,000 0.0592 3.51%
2024-08-07 0 0.057 0.056 0.058 0.055 0.063 1,302,000 76,238 0.0586 0.057 0.056 0.058 0.055 0.063 1,302,000 0.0586 -9.52%
2024-08-06 0 0.063 0.060 0.063 0.059 0.063 416,000 25,456 0.0612 0.063 0.060 0.063 0.059 0.063 416,000 0.0612 1.61%
2024-08-05 0 0.062 0.060 0.067 0.057 0.069 2,822,000 173,160 0.0614 0.062 0.060 0.067 0.057 0.069 2,822,000 0.0614 -10.14%
2024-08-02 0 0.069 0.063 0.069 0.068 0.069 456,000 31,164 0.0683 0.069 0.063 0.069 0.068 0.069 456,000 0.0683 -1.43%
2024-08-01 0 0.070 0.063 0.073 0.062 0.070 852,000 53,792 0.0631 0.070 0.063 0.073 0.062 0.070 852,000 0.0631 0.00%
2024-07-31 0 0.070 0.070 0.074 - - 0 0 - 0.070 0.070 0.074 - - 0 - 2.94%
2024-07-30 0 0.068 0.070 0.074 0.065 0.071 794,000 52,648 0.0663 0.068 0.070 0.074 0.065 0.071 794,000 0.0663 -1.45%
2024-07-29 0 0.069 0.067 0.070 0.070 0.070 4,000 280 0.0700 0.069 0.067 0.070 0.070 0.070 4,000 0.0700 0.00%
2024-07-26 0 0.069 0.062 0.069 0.061 0.069 800,000 53,992 0.0675 0.069 0.062 0.069 0.061 0.069 800,000 0.0675 6.15%
2024-07-25 0 0.065 0.065 0.068 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2024-07-24 0 0.065 0.065 0.068 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2024-07-23 0 0.065 0.065 0.071 0.065 0.068 368,000 24,944 0.0678 0.065 0.065 0.071 0.065 0.068 368,000 0.0678 -2.99%
2024-07-22 0 0.067 0.061 0.067 0.061 0.068 1,250,000 84,216 0.0674 0.067 0.061 0.067 0.061 0.068 1,250,000 0.0674 -1.47%
2024-07-19 0 0.068 0.062 0.068 0.061 0.068 16,000 990 0.0619 0.068 0.062 0.068 0.061 0.068 16,000 0.0619 6.25%
2024-07-18 0 0.064 0.061 0.069 0.061 0.064 204,000 12,522 0.0614 0.064 0.061 0.069 0.061 0.064 204,000 0.0614 3.23%
2024-07-17 0 0.062 0.061 0.068 0.061 0.065 278,000 17,012 0.0612 0.062 0.061 0.068 0.061 0.065 278,000 0.0612 -6.06%
2024-07-16 0 0.066 0.061 0.068 - - 0 0 - 0.066 0.061 0.068 - - 0 - 0.00%
2024-07-15 0 0.066 0.062 0.068 0.060 0.070 1,665,600 103,172 0.0619 0.066 0.062 0.068 0.060 0.070 1,665,600 0.0619 1.54%
2024-07-12 0 0.065 0.061 0.069 0.065 0.069 264,000 17,782 0.0674 0.065 0.061 0.069 0.065 0.069 264,000 0.0674 -2.99%
2024-07-11 0 0.067 0.064 0.068 0.062 0.073 484,000 33,516 0.0692 0.067 0.064 0.068 0.062 0.073 484,000 0.0692 6.35%
2024-07-10 0 0.063 0.063 0.067 0.061 0.066 984,000 61,680 0.0627 0.063 0.063 0.067 0.061 0.066 984,000 0.0627 1.61%
2024-07-09 0 0.062 0.062 0.063 0.060 0.065 3,364,000 208,170 0.0619 0.062 0.062 0.063 0.060 0.065 3,364,000 0.0619 -4.62%
2024-07-08 0 0.065 0.063 0.065 0.065 0.075 2,578,000 170,060 0.0660 0.065 0.063 0.065 0.065 0.075 2,578,000 0.0660 -8.45%
2024-07-05 0 0.071 0.071 0.072 0.071 0.089 13,304,000 1,010,510 0.0760 0.071 0.071 0.072 0.071 0.089 13,304,000 0.0760 -19.32%
2024-07-04 0 0.088 0.080 0.088 0.080 0.088 10,000 846 0.0846 0.088 0.080 0.088 0.080 0.088 10,000 0.0846 1.15%
2024-07-03 0 0.087 0.086 0.087 0.083 0.087 20,000 1,732 0.0866 0.087 0.086 0.087 0.083 0.087 20,000 0.0866 -1.14%
2024-07-02 0 0.088 0.078 0.088 0.078 0.088 36,000 2,904 0.0807 0.088 0.078 0.088 0.078 0.088 36,000 0.0807 -2.22%
2024-06-28 0 0.090 0.089 0.090 0.076 0.090 92,000 7,370 0.0801 0.090 0.089 0.090 0.076 0.090 92,000 0.0801 8.43%
2024-06-27 0 0.083 0.075 0.091 - - 0 0 - 0.083 0.075 0.091 - - 0 - 0.00%
2024-06-26 0 0.083 0.083 0.088 0.076 0.083 110,000 9,014 0.0819 0.083 0.083 0.088 0.076 0.083 110,000 0.0819 1.22%
2024-06-25 0 0.082 0.079 0.082 0.081 0.081 100,000 8,100 0.0810 0.082 0.079 0.082 0.081 0.081 100,000 0.0810 -1.20%
2024-06-24 0 0.083 0.087 0.088 0.075 0.083 932,000 72,700 0.0780 0.083 0.087 0.088 0.075 0.083 932,000 0.0780 7.79%
2024-06-21 0 0.077 0.077 0.081 0.077 0.080 2,790,000 219,372 0.0786 0.077 0.077 0.081 0.077 0.080 2,790,000 0.0786 -7.23%
2024-06-20 0 0.083 0.082 0.083 0.079 0.091 6,228,000 503,788 0.0809 0.083 0.082 0.083 0.079 0.091 6,228,000 0.0809 -8.79%
2024-06-19 0 0.091 0.091 0.094 0.091 0.094 488,000 45,808 0.0939 0.091 0.091 0.094 0.091 0.094 488,000 0.0939 0.00%
2024-06-18 0 0.091 0.089 0.092 0.088 0.093 1,110,000 100,040 0.0901 0.091 0.089 0.092 0.088 0.093 1,110,000 0.0901 2.25%
2024-06-17 0 0.089 0.089 0.094 0.089 0.096 1,068,000 97,190 0.0910 0.089 0.089 0.094 0.089 0.096 1,068,000 0.0910 -5.32%
2024-06-14 0 0.094 0.090 0.096 0.092 0.096 414,000 38,964 0.0941 0.094 0.090 0.096 0.092 0.096 414,000 0.0941 2.17%
2024-06-13 0 0.092 0.092 0.097 0.091 0.092 80,000 7,356 0.0920 0.092 0.092 0.097 0.091 0.092 80,000 0.0920 -5.15%
2024-06-12 0 0.097 0.094 0.097 0.093 0.097 150,000 14,070 0.0938 0.097 0.094 0.097 0.093 0.097 150,000 0.0938 7.78%
2024-06-11 0 0.090 0.094 0.095 0.090 0.097 714,000 66,710 0.0934 0.090 0.094 0.095 0.090 0.097 714,000 0.0934 -10.00%
2024-06-07 0 0.100 0.096 0.100 0.091 0.101 1,492,000 139,948 0.0938 0.100 0.096 0.100 0.091 0.101 1,492,000 0.0938 2.04%
2024-06-06 0 0.098 0.097 0.098 0.096 0.098 642,000 62,606 0.0975 0.098 0.097 0.098 0.096 0.098 642,000 0.0975 1.03%
2024-06-05 0 0.097 0.097 0.104 0.097 0.098 644,000 62,868 0.0976 0.097 0.097 0.104 0.097 0.098 644,000 0.0976 -1.02%
2024-06-04 0 0.098 0.098 0.103 0.097 0.100 1,272,000 126,138 0.0992 0.098 0.098 0.103 0.097 0.100 1,272,000 0.0992 -2.00%
2024-06-03 0 0.100 0.100 0.104 0.100 0.105 158,000 16,318 0.1033 0.100 0.100 0.104 0.100 0.105 158,000 0.1033 -1.96%
2024-05-31 0 0.102 0.102 0.104 0.102 0.109 4,106,000 435,998 0.1062 0.102 0.102 0.104 0.102 0.109 4,106,000 0.1062 0.99%
2024-05-30 0 0.101 0.101 0.103 0.101 0.104 1,494,000 154,890 0.1037 0.101 0.101 0.103 0.101 0.104 1,494,000 0.1037 2.02%
2024-05-29 0 0.099 0.099 0.103 0.099 0.103 1,354,000 135,924 0.1004 0.099 0.099 0.103 0.099 0.103 1,354,000 0.1004 -3.88%
2024-05-28 0 0.103 0.103 0.105 0.100 0.113 5,718,000 595,422 0.1041 0.103 0.103 0.105 0.100 0.113 5,718,000 0.1041 0.00%
2024-05-27 0 0.103 0.103 0.105 0.101 0.109 7,404,000 768,368 0.1038 0.103 0.103 0.105 0.101 0.109 7,404,000 0.1038 0.00%
2024-05-24 0 0.103 0.102 0.106 0.096 0.107 7,082,000 741,658 0.1047 0.103 0.102 0.106 0.096 0.107 7,082,000 0.1047 9.57%
2024-05-23 0 0.094 0.094 0.098 0.094 0.097 124,000 11,986 0.0967 0.094 0.094 0.098 0.094 0.097 124,000 0.0967 -2.08%
2024-05-22 0 0.096 0.091 0.096 0.089 0.096 9,296,000 840,836 0.0905 0.096 0.091 0.096 0.089 0.096 9,296,000 0.0905 2.13%
2024-05-21 0 0.094 0.092 0.098 0.091 0.100 3,646,000 335,996 0.0922 0.094 0.092 0.098 0.091 0.100 3,646,000 0.0922 3.30%
2024-05-20 0 0.091 0.091 0.093 0.085 0.096 1,312,000 117,732 0.0897 0.091 0.091 0.093 0.085 0.096 1,312,000 0.0897 0.00%
2024-05-17 0 0.091 0.090 0.093 0.090 0.093 2,464,000 223,784 0.0908 0.091 0.090 0.093 0.090 0.093 2,464,000 0.0908 -4.21%
2024-05-16 0 0.095 0.094 0.096 0.094 0.099 300,000 28,950 0.0965 0.095 0.094 0.096 0.094 0.099 300,000 0.0965 -4.04%
2024-05-14 0 0.099 0.095 0.099 0.095 0.100 230,000 22,850 0.0993 0.099 0.095 0.099 0.095 0.100 230,000 0.0993 4.21%
2024-05-13 0 0.095 0.095 0.101 0.094 0.100 694,000 66,374 0.0956 0.095 0.095 0.101 0.094 0.100 694,000 0.0956 -5.94%
2024-05-10 0 0.101 0.099 0.101 0.096 0.107 5,962,000 601,372 0.1009 0.101 0.099 0.101 0.096 0.107 5,962,000 0.1009 5.21%
2024-05-09 0 0.096 0.096 0.099 0.091 0.104 4,884,000 491,968 0.1007 0.096 0.096 0.099 0.091 0.104 4,884,000 0.1007 1.05%
2024-05-08 0 0.095 0.095 0.107 0.090 0.098 1,144,000 106,666 0.0932 0.095 0.095 0.107 0.090 0.098 1,144,000 0.0932 -9.52%
2024-05-07 0 0.105 0.100 0.105 0.097 0.105 294,000 29,660 0.1009 0.105 0.100 0.105 0.097 0.105 294,000 0.1009 1.94%
2024-05-06 0 0.103 0.101 0.104 0.096 0.107 554,000 55,834 0.1008 0.103 0.101 0.104 0.096 0.107 554,000 0.1008 -3.74%
2024-05-03 0 0.107 0.093 0.107 0.091 0.107 5,078,000 533,234 0.1050 0.107 0.093 0.107 0.091 0.107 5,078,000 0.1050 12.63%
2024-05-02 0 0.095 0.095 0.102 0.093 0.101 720,000 70,216 0.0975 0.095 0.095 0.102 0.093 0.101 720,000 0.0975 -8.65%
2024-04-30 0 0.104 0.087 0.104 0.085 0.104 828,000 75,308 0.0910 0.104 0.087 0.104 0.085 0.104 828,000 0.0910 14.29%
2024-04-29 0 0.091 0.090 0.099 0.090 0.091 1,575,966 143,079 0.0908 0.091 0.090 0.099 0.090 0.091 1,575,966 0.0908 2.25%
2024-04-26 0 0.089 0.089 0.100 0.086 0.087 604,000 51,974 0.0860 0.089 0.089 0.100 0.086 0.087 604,000 0.0860 -1.11%
2024-04-25 0 0.090 0.090 0.095 0.090 0.092 830,000 74,756 0.0901 0.090 0.090 0.095 0.090 0.092 830,000 0.0901 0.00%
2024-04-24 0 0.090 0.090 0.102 0.086 0.090 1,478,000 130,246 0.0881 0.090 0.090 0.102 0.086 0.090 1,478,000 0.0881 4.65%
2024-04-23 0 0.086 0.086 0.095 0.083 0.100 40,000 3,510 0.0878 0.086 0.086 0.095 0.083 0.100 40,000 0.0878 -7.53%
2024-04-22 0 0.093 0.090 0.093 0.088 0.099 3,144,000 287,364 0.0914 0.093 0.090 0.093 0.088 0.099 3,144,000 0.0914 3.33%
2024-04-19 0 0.090 0.089 0.098 0.088 0.093 2,164,000 194,990 0.0901 0.090 0.089 0.098 0.088 0.093 2,164,000 0.0901 8.43%
2024-04-18 0 0.083 0.083 0.095 0.083 0.095 72,000 6,674 0.0927 0.083 0.083 0.095 0.083 0.095 72,000 0.0927 -11.70%
2024-04-17 0 0.094 0.094 0.100 0.094 0.094 10,000 940 0.0940 0.094 0.094 0.100 0.094 0.094 10,000 0.0940 0.00%
2024-04-16 0 0.094 0.094 0.096 0.094 0.096 282,000 26,664 0.0946 0.094 0.094 0.096 0.094 0.096 282,000 0.0946 -1.05%
2024-04-15 0 0.095 0.095 0.100 0.091 0.100 456,000 43,600 0.0956 0.095 0.095 0.100 0.091 0.100 456,000 0.0956 -5.00%
2024-04-12 0 0.100 0.097 0.100 0.100 0.102 836,000 84,092 0.1006 0.100 0.097 0.100 0.100 0.102 836,000 0.1006 -4.76%
2024-04-11 0 0.105 0.104 0.105 0.103 0.107 20,000 2,078 0.1039 0.105 0.104 0.105 0.103 0.107 20,000 0.1039 0.00%
2024-04-10 0 0.105 0.104 0.105 0.101 0.115 1,180,000 122,418 0.1037 0.105 0.104 0.105 0.101 0.115 1,180,000 0.1037 -0.94%
2024-04-09 0 0.106 0.103 0.106 0.100 0.113 1,362,000 145,276 0.1067 0.106 0.103 0.106 0.100 0.113 1,362,000 0.1067 3.92%
2024-04-08 0 0.102 0.102 0.105 0.101 0.101 202,000 20,402 0.1010 0.102 0.102 0.105 0.101 0.101 202,000 0.1010 -9.73%
2024-04-05 0 0.113 0.101 0.114 0.104 0.115 496,000 51,900 0.1046 0.113 0.101 0.114 0.104 0.115 496,000 0.1046 10.78%
2024-04-03 0 0.102 0.102 0.130 - - 0 0 - 0.102 0.102 0.130 - - 0 - 0.99%
2024-04-02 0 0.101 0.101 0.106 0.100 0.106 208,000 21,488 0.1033 0.101 0.101 0.106 0.100 0.106 208,000 0.1033 -5.61%
2024-03-28 0 0.107 0.102 0.108 0.102 0.110 164,000 17,392 0.1060 0.107 0.102 0.108 0.102 0.110 164,000 0.1060 -2.73%
2024-03-27 0 0.110 0.101 0.112 0.102 0.113 412,000 45,454 0.1103 0.110 0.101 0.112 0.102 0.113 412,000 0.1103 0.92%
2024-03-26 0 0.109 0.102 0.113 0.103 0.110 620,000 67,684 0.1092 0.109 0.102 0.113 0.103 0.110 620,000 0.1092 0.00%
2024-03-25 0 0.109 0.109 0.115 0.109 0.109 10,000 1,082 0.1082 0.109 0.109 0.115 0.109 0.109 10,000 0.1082 1.87%
2024-03-22 0 0.107 0.107 0.110 0.101 0.110 528,000 57,146 0.1082 0.107 0.107 0.110 0.101 0.110 528,000 0.1082 -3.60%
2024-03-21 0 0.111 0.111 0.112 0.110 0.112 690,000 76,856 0.1114 0.111 0.111 0.112 0.110 0.112 690,000 0.1114 0.91%
2024-03-20 0 0.110 0.110 0.112 0.110 0.112 828,000 91,420 0.1104 0.110 0.110 0.112 0.110 0.112 828,000 0.1104 -1.79%
2024-03-19 0 0.112 0.109 0.112 - - 0 0 - 0.112 0.109 0.112 - - 0 - 0.00%
2024-03-18 0 0.112 0.111 0.112 0.106 0.118 1,296,000 143,710 0.1109 0.112 0.111 0.112 0.106 0.118 1,296,000 0.1109 3.70%
2024-03-15 0 0.108 0.108 0.114 0.108 0.111 390,000 42,920 0.1101 0.108 0.108 0.114 0.108 0.111 390,000 0.1101 -2.70%
2024-03-14 0 0.111 0.111 0.113 0.111 0.113 336,000 37,904 0.1128 0.111 0.111 0.113 0.111 0.113 336,000 0.1128 -0.89%
2024-03-13 0 0.112 0.110 0.115 0.108 0.115 4,484,000 499,186 0.1113 0.112 0.110 0.115 0.108 0.115 4,484,000 0.1113 4.67%
2024-03-12 0 0.107 0.107 0.120 0.104 0.108 1,416,000 147,988 0.1045 0.107 0.107 0.120 0.104 0.108 1,416,000 0.1045 0.94%
2024-03-11 0 0.106 0.103 0.113 0.103 0.107 1,772,000 185,504 0.1047 0.106 0.103 0.113 0.103 0.107 1,772,000 0.1047 1.92%
2024-03-08 0 0.104 0.103 0.110 0.103 0.105 292,000 30,536 0.1046 0.104 0.103 0.110 0.103 0.105 292,000 0.1046 -1.89%
2024-03-07 0 0.106 0.106 0.114 0.106 0.117 1,060,000 115,858 0.1093 0.106 0.106 0.114 0.106 0.117 1,060,000 0.1093 -4.50%
2024-03-06 0 0.111 0.111 0.115 0.111 0.123 1,016,000 113,406 0.1116 0.111 0.111 0.115 0.111 0.123 1,016,000 0.1116 -3.48%
2024-03-05 0 0.115 0.115 0.116 0.115 0.131 4,650,000 548,948 0.1181 0.115 0.115 0.116 0.115 0.131 4,650,000 0.1181 0.00%
2024-03-04 0 0.115 0.117 0.121 0.102 0.128 10,676,000 1,274,510 0.1194 0.115 0.117 0.121 0.102 0.128 10,676,000 0.1194 11.65%
2024-03-01 0 0.103 0.103 0.108 0.097 0.112 3,700,000 378,022 0.1022 0.103 0.103 0.108 0.097 0.112 3,700,000 0.1022 10.75%
2024-02-29 0 0.093 0.093 0.097 0.091 0.097 5,228,000 489,306 0.0936 0.093 0.093 0.097 0.091 0.097 5,228,000 0.0936 -1.06%
2024-02-28 0 0.094 0.094 0.098 0.090 0.096 2,006,000 188,806 0.0941 0.094 0.094 0.098 0.090 0.096 2,006,000 0.0941 -4.08%
2024-02-27 0 0.098 0.090 0.100 0.090 0.098 580,000 53,442 0.0921 0.098 0.090 0.100 0.090 0.098 580,000 0.0921 5.38%
2024-02-26 0 0.093 0.092 0.099 0.092 0.094 1,388,000 128,594 0.0926 0.093 0.092 0.099 0.092 0.094 1,388,000 0.0926 -1.06%
2024-02-23 0 0.094 0.094 0.096 0.092 0.097 1,580,000 148,668 0.0941 0.094 0.094 0.096 0.092 0.097 1,580,000 0.0941 0.00%
2024-02-22 0 0.094 0.094 0.099 0.092 0.100 208,000 20,428 0.0982 0.094 0.094 0.099 0.092 0.100 208,000 0.0982 -6.00%
2024-02-21 0 0.100 0.100 0.104 0.093 0.108 3,020,000 319,708 0.1059 0.100 0.100 0.104 0.093 0.108 3,020,000 0.1059 7.53%
2024-02-20 0 0.093 0.093 0.098 0.092 0.098 4,270,000 412,816 0.0967 0.093 0.093 0.098 0.092 0.098 4,270,000 0.0967 3.33%
2024-02-19 0 0.090 0.090 0.098 0.089 0.093 800,000 72,392 0.0905 0.090 0.090 0.098 0.089 0.093 800,000 0.0905 3.45%
2024-02-16 0 0.087 0.087 0.098 0.077 0.090 1,136,000 96,108 0.0846 0.087 0.087 0.098 0.077 0.090 1,136,000 0.0846 1.16%
2024-02-15 0 0.086 0.086 0.103 0.080 0.089 1,030,000 87,830 0.0853 0.086 0.086 0.103 0.080 0.089 1,030,000 0.0853 -7.53%
2024-02-14 0 0.093 0.093 0.094 0.090 0.100 254,000 24,434 0.0962 0.093 0.093 0.094 0.090 0.100 254,000 0.0962 10.71%
2024-02-09 0 0.084 0.084 0.119 0.080 0.082 22,000 1,768 0.0804 0.084 0.084 0.119 0.080 0.082 22,000 0.0804 -10.64%
2024-02-08 0 0.094 0.094 0.099 0.094 0.094 96,000 9,024 0.0940 0.094 0.094 0.099 0.094 0.094 96,000 0.0940 0.00%
2024-02-07 0 0.094 0.094 0.099 0.094 0.095 916,000 87,408 0.0954 0.094 0.094 0.099 0.094 0.095 916,000 0.0954 3.30%
2024-02-06 0 0.091 0.091 0.105 0.087 0.099 8,546,000 782,146 0.0915 0.091 0.091 0.105 0.087 0.099 8,546,000 0.0915 -7.14%
2024-02-05 0 0.098 0.098 0.110 - - 0 0 - 0.098 0.098 0.110 - - 0 - 0.00%
2024-02-02 0 0.098 0.098 0.103 0.098 0.117 604,000 69,592 0.1152 0.098 0.098 0.103 0.098 0.117 604,000 0.1152 1.03%
2024-02-01 0 0.097 0.097 0.106 0.093 0.097 48,000 4,560 0.0950 0.097 0.097 0.106 0.093 0.097 48,000 0.0950 2.11%
2024-01-31 0 0.095 0.095 0.107 0.094 0.112 5,840,000 627,004 0.1074 0.095 0.095 0.107 0.094 0.112 5,840,000 0.1074 -5.94%
2024-01-30 0 0.101 0.100 0.119 0.091 0.101 1,362,000 128,818 0.0946 0.101 0.100 0.119 0.091 0.101 1,362,000 0.0946 0.00%
2024-01-29 0 0.101 0.101 0.124 0.090 0.099 3,854,000 349,246 0.0906 0.101 0.101 0.124 0.090 0.099 3,854,000 0.0906 1.00%
2024-01-26 0 0.100 0.100 0.125 0.100 0.106 210,000 21,544 0.1026 0.100 0.100 0.125 0.100 0.106 210,000 0.1026 -0.99%
2024-01-25 0 0.101 0.101 0.122 0.088 0.122 1,470,000 132,308 0.0900 0.101 0.101 0.122 0.088 0.122 1,470,000 0.0900 3.06%
2024-01-24 0 0.098 0.098 0.101 0.094 0.098 150,000 14,564 0.0971 0.098 0.098 0.101 0.094 0.098 150,000 0.0971 -4.85%
2024-01-23 0 0.103 0.103 0.105 0.100 0.103 14,000 1,436 0.1026 0.103 0.103 0.105 0.100 0.103 14,000 0.1026 -1.90%
2024-01-22 0 0.105 0.105 0.106 0.100 0.106 594,000 62,180 0.1047 0.105 0.105 0.106 0.100 0.106 594,000 0.1047 1.94%
2024-01-19 0 0.103 0.091 0.104 0.099 0.104 5,274,000 540,180 0.1024 0.103 0.091 0.104 0.099 0.104 5,274,000 0.1024 1.98%
2024-01-18 0 0.101 0.082 0.101 0.102 0.106 774,000 79,500 0.1027 0.101 0.082 0.101 0.102 0.106 774,000 0.1027 -2.88%
2024-01-17 0 0.104 0.104 0.109 0.103 0.111 1,072,000 114,430 0.1067 0.104 0.104 0.109 0.103 0.111 1,072,000 0.1067 -10.34%
2024-01-16 0 0.116 0.110 0.117 0.102 0.116 626,000 69,868 0.1116 0.116 0.110 0.117 0.102 0.116 626,000 0.1116 0.00%
2024-01-15 0 0.116 0.113 0.116 0.112 0.116 1,184,000 135,594 0.1145 0.116 0.113 0.116 0.112 0.116 1,184,000 0.1145 -4.92%
2024-01-12 0 0.122 0.116 0.122 0.110 0.124 1,402,000 170,680 0.1217 0.122 0.116 0.122 0.110 0.124 1,402,000 0.1217 -1.61%
2024-01-11 0 0.124 0.122 0.124 0.108 0.124 1,080,000 124,906 0.1157 0.124 0.122 0.124 0.108 0.124 1,080,000 0.1157 0.00%
2024-01-10 0 0.124 0.124 0.126 0.124 0.128 2,394,000 299,958 0.1253 0.124 0.124 0.126 0.124 0.128 2,394,000 0.1253 -0.80%
2024-01-09 0 0.125 0.123 0.125 0.125 0.133 3,858,000 494,000 0.1280 0.125 0.123 0.125 0.125 0.133 3,858,000 0.1280 1.63%
2024-01-08 0 0.123 0.123 0.126 0.116 0.129 5,538,000 673,418 0.1216 0.123 0.123 0.126 0.116 0.129 5,538,000 0.1216 -2.38%
2024-01-05 0 0.126 0.120 0.128 0.119 0.136 7,864,000 994,198 0.1264 0.126 0.120 0.128 0.119 0.136 7,864,000 0.1264 -3.82%
2024-01-04 0 0.131 0.130 0.131 0.120 0.134 4,610,000 583,976 0.1267 0.131 0.130 0.131 0.120 0.134 4,610,000 0.1267 9.17%
2024-01-03 0 0.120 0.120 0.121 0.111 0.121 2,518,000 298,070 0.1184 0.120 0.120 0.121 0.111 0.121 2,518,000 0.1184 9.09%
2024-01-02 0 0.110 0.109 0.110 0.101 0.112 2,386,000 259,584 0.1088 0.110 0.109 0.110 0.101 0.112 2,386,000 0.1088 3.77%
2023-12-29 0 0.106 0.105 0.106 0.096 0.106 3,906,000 405,888 0.1039 0.106 0.105 0.106 0.096 0.106 3,906,000 0.1039 6.00%
2023-12-28 0 0.100 0.099 0.102 0.092 0.106 11,692,000 1,172,228 0.1003 0.100 0.099 0.102 0.092 0.106 11,692,000 0.1003 11.11%
2023-12-27 0 0.090 0.089 0.094 0.089 0.097 5,378,000 495,626 0.0922 0.090 0.089 0.094 0.089 0.097 5,378,000 0.0922 -7.22%
2023-12-22 0 0.097 0.097 0.100 0.095 0.100 4,154,000 403,396 0.0971 0.097 0.097 0.100 0.095 0.100 4,154,000 0.0971 -4.90%
2023-12-21 0 0.102 0.095 0.102 0.095 0.102 2,358,000 232,498 0.0986 0.102 0.095 0.102 0.095 0.102 2,358,000 0.0986 2.00%
2023-12-20 0 0.100 0.090 0.100 0.080 0.100 1,718,000 150,660 0.0877 0.100 0.090 0.100 0.080 0.100 1,718,000 0.0877 9.89%
2023-12-19 0 0.091 0.090 0.091 0.083 0.094 318,000 28,460 0.0895 0.091 0.090 0.091 0.083 0.094 318,000 0.0895 -3.19%
2023-12-18 0 0.094 0.090 0.094 0.066 0.094 7,191,602 597,344 0.0831 0.094 0.090 0.094 0.066 0.094 7,191,602 0.0831 27.03%
2023-12-15 0 0.074 0.074 0.080 0.074 0.074 2,000 148 0.0740 0.074 0.074 0.080 0.074 0.074 2,000 0.0740 -1.33%
2023-12-14 0 0.075 0.075 0.077 0.072 0.076 426,000 31,334 0.0736 0.075 0.075 0.077 0.072 0.076 426,000 0.0736 0.00%
2023-12-13 0 0.075 0.074 0.075 0.070 0.077 4,542,000 333,562 0.0734 0.075 0.074 0.075 0.070 0.077 4,542,000 0.0734 17.19%
2023-12-12 0 0.064 0.064 0.069 0.063 0.064 4,000 254 0.0635 0.064 0.064 0.069 0.063 0.064 4,000 0.0635 -7.25%
2023-12-11 0 0.069 0.065 0.070 0.064 0.070 2,436,000 161,824 0.0664 0.069 0.065 0.070 0.064 0.070 2,436,000 0.0664 6.15%
2023-12-08 0 0.065 0.065 0.067 0.065 0.074 834,000 56,520 0.0678 0.065 0.065 0.067 0.065 0.074 834,000 0.0678 -12.16%
2023-12-07 0 0.074 0.073 0.074 0.068 0.074 2,036,000 145,766 0.0716 0.074 0.073 0.074 0.068 0.074 2,036,000 0.0716 1.37%
2023-12-06 0 0.073 0.071 0.073 0.062 0.074 8,786,000 598,476 0.0681 0.073 0.071 0.073 0.062 0.074 8,786,000 0.0681 23.73%
2023-12-05 0 0.059 0.059 0.064 0.058 0.076 14,962,000 960,662 0.0642 0.059 0.059 0.064 0.058 0.076 14,962,000 0.0642 5.36%
2023-12-04 0 0.056 0.056 0.065 0.053 0.065 6,422,000 405,948 0.0632 0.056 0.056 0.065 0.053 0.065 6,422,000 0.0632 0.00%
2023-12-01 0 0.056 0.053 0.070 0.052 0.056 966,000 50,758 0.0525 0.056 0.053 0.070 0.052 0.056 966,000 0.0525 0.00%
2023-11-30 0 0.056 0.056 0.077 0.055 0.056 82,000 4,522 0.0551 0.056 0.056 0.077 0.055 0.056 82,000 0.0551 -1.75%
2023-11-29 0 0.057 0.057 0.066 0.056 0.057 186,000 10,522 0.0566 0.057 0.057 0.066 0.056 0.057 186,000 0.0566 0.00%
2023-11-28 0 0.057 0.057 0.066 0.056 0.056 14,000 784 0.0560 0.057 0.057 0.066 0.056 0.056 14,000 0.0560 1.79%
2023-11-27 0 0.056 0.056 0.058 0.055 0.055 4,000 220 0.0550 0.056 0.056 0.058 0.055 0.055 4,000 0.0550 3.70%
2023-11-24 0 0.054 0.054 0.068 0.054 0.054 8,000 432 0.0540 0.054 0.054 0.068 0.054 0.054 8,000 0.0540 0.00%
2023-11-23 0 0.054 0.054 0.069 0.053 0.054 12,000 646 0.0538 0.054 0.054 0.069 0.053 0.054 12,000 0.0538 1.89%
2023-11-22 0 0.053 0.053 0.055 0.052 0.053 28,000 1,474 0.0526 0.053 0.053 0.055 0.052 0.053 28,000 0.0526 -1.85%
2023-11-21 0 0.054 0.056 0.058 0.052 0.057 7,322,000 391,912 0.0535 0.054 0.056 0.058 0.052 0.057 7,322,000 0.0535 0.00%
2023-11-20 0 0.054 0.053 0.054 0.053 0.057 144,000 8,060 0.0560 0.054 0.053 0.054 0.053 0.057 144,000 0.0560 -1.82%
2023-11-17 0 0.055 0.052 0.055 0.055 0.057 146,000 8,038 0.0551 0.055 0.052 0.055 0.055 0.057 146,000 0.0551 5.77%
2023-11-16 0 0.052 0.053 0.056 0.050 0.057 6,798,000 351,978 0.0518 0.052 0.053 0.056 0.050 0.057 6,798,000 0.0518 0.00%
2023-11-15 0 0.052 0.052 0.071 0.050 0.054 2,622,000 134,986 0.0515 0.052 0.052 0.071 0.050 0.054 2,622,000 0.0515 -3.70%
2023-11-14 0 0.054 0.054 0.070 0.053 0.058 1,392,000 75,206 0.0540 0.054 0.054 0.070 0.053 0.058 1,392,000 0.0540 -6.90%
2023-11-13 0 0.058 0.058 - 0.058 0.058 240,000 13,920 0.0580 0.058 0.058 - 0.058 0.058 240,000 0.0580 -1.69%
2023-11-10 0 0.059 0.058 0.064 - - 0 0 - 0.059 0.058 0.064 - - 0 - 0.00%
2023-11-09 0 0.059 0.059 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2023-11-08 0 0.059 0.059 - - - 0 0 - 0.059 0.059 - - - 0 - 1.72%
2023-11-07 0 0.058 0.058 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
2023-11-06 0 0.058 0.058 0.059 0.056 0.064 278,000 16,144 0.0581 0.058 0.058 0.059 0.056 0.064 278,000 0.0581 0.00%
2023-11-03 0 0.058 0.058 0.065 0.055 0.067 568,000 34,542 0.0608 0.058 0.058 0.065 0.055 0.067 568,000 0.0608 -1.69%
2023-11-02 0 0.059 0.059 0.063 0.055 0.066 530,000 32,288 0.0609 0.059 0.059 0.063 0.055 0.066 530,000 0.0609 -10.61%
2023-11-01 0 0.066 0.066 0.070 0.066 0.066 220,000 14,520 0.0660 0.066 0.066 0.070 0.066 0.066 220,000 0.0660 10.00%
2023-10-31 0 0.060 0.060 0.061 0.056 0.066 822,000 53,020 0.0645 0.060 0.060 0.061 0.056 0.066 822,000 0.0645 -9.09%
2023-10-30 0 0.066 0.066 0.072 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
2023-10-27 0 0.066 0.066 0.072 0.066 0.066 32,000 2,112 0.0660 0.066 0.066 0.072 0.066 0.066 32,000 0.0660 -2.94%
2023-10-26 0 0.068 0.068 0.074 0.068 0.069 1,172,000 80,810 0.0690 0.068 0.068 0.074 0.068 0.069 1,172,000 0.0690 0.00%
2023-10-25 0 0.068 0.068 0.073 0.067 0.068 14,000 946 0.0676 0.068 0.068 0.073 0.067 0.068 14,000 0.0676 -6.85%
2023-10-24 0 0.073 0.070 0.073 0.070 0.073 144,000 10,500 0.0729 0.073 0.070 0.073 0.070 0.073 144,000 0.0729 4.29%
2023-10-20 0 0.070 0.069 0.070 - - 680 40 0.0588 0.070 0.069 0.070 - - 680 0.0588 0.00%
2023-10-19 0 0.070 0.069 0.070 0.070 0.071 358,000 25,318 0.0707 0.070 0.069 0.070 0.070 0.071 358,000 0.0707 0.00%
2023-10-18 0 0.070 0.070 0.076 - - 0 0 - 0.070 0.070 0.076 - - 0 - 0.00%
2023-10-17 0 0.070 0.069 0.070 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2023-10-16 0 0.070 0.070 0.074 0.066 0.070 10,000 676 0.0676 0.070 0.070 0.074 0.066 0.070 10,000 0.0676 1.45%
2023-10-13 0 0.069 0.069 0.070 0.067 0.073 710,000 50,340 0.0709 0.069 0.069 0.070 0.067 0.073 710,000 0.0709 -1.43%
2023-10-12 0 0.070 0.070 0.075 0.070 0.071 12,000 846 0.0705 0.070 0.070 0.075 0.070 0.071 12,000 0.0705 1.45%
2023-10-11 0 0.069 0.069 0.071 0.069 0.073 608,000 43,754 0.0720 0.069 0.069 0.071 0.069 0.073 608,000 0.0720 0.00%
2023-10-10 0 0.069 0.069 0.070 0.069 0.070 634,000 44,232 0.0698 0.069 0.069 0.070 0.069 0.070 634,000 0.0698 0.00%
2023-10-09 0 0.069 0.067 0.069 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
2023-10-06 0 0.069 0.069 0.075 0.069 0.069 23,200 1,588 0.0684 0.069 0.069 0.075 0.069 0.069 23,200 0.0684 -4.17%
2023-10-05 0 0.072 0.072 0.075 0.067 0.075 114,000 8,482 0.0744 0.072 0.072 0.075 0.067 0.075 114,000 0.0744 2.86%
2023-10-04 0 0.070 0.070 0.075 - - 0 0 - 0.070 0.070 0.075 - - 0 - 1.45%
2023-10-03 0 0.069 0.069 0.074 0.069 0.071 2,972,000 208,166 0.0700 0.069 0.069 0.074 0.069 0.071 2,972,000 0.0700 1.47%
2023-09-29 0 0.068 0.068 0.075 0.067 0.067 118,000 7,906 0.0670 0.068 0.068 0.075 0.067 0.067 118,000 0.0670 -4.23%
2023-09-28 0 0.071 0.071 0.075 0.070 0.071 122,000 8,562 0.0702 0.071 0.071 0.075 0.070 0.071 122,000 0.0702 1.43%
2023-09-27 0 0.070 0.070 0.073 0.067 0.074 1,086,000 77,294 0.0712 0.070 0.070 0.073 0.067 0.074 1,086,000 0.0712 -1.41%
2023-09-26 0 0.071 0.071 0.074 0.066 0.075 1,256,000 92,094 0.0733 0.071 0.071 0.074 0.066 0.075 1,256,000 0.0733 0.00%
2023-09-25 0 0.071 0.066 0.078 0.071 0.075 970,000 71,150 0.0734 0.071 0.066 0.078 0.071 0.075 970,000 0.0734 -6.58%
2023-09-22 0 0.076 0.067 0.076 0.067 0.076 3,250,000 230,842 0.0710 0.076 0.067 0.076 0.067 0.076 3,250,000 0.0710 8.57%
2023-09-21 0 0.070 0.070 0.079 0.064 0.065 20,000 1,298 0.0649 0.070 0.070 0.079 0.064 0.065 20,000 0.0649 -2.78%
2023-09-20 0 0.072 0.072 0.075 0.069 0.075 1,196,000 85,864 0.0718 0.072 0.072 0.075 0.069 0.075 1,196,000 0.0718 -4.00%
2023-09-19 0 0.075 0.075 0.095 - - 0 0 - 0.075 0.075 0.095 - - 0 - 0.00%
2023-09-18 0 0.075 0.075 0.077 0.075 0.076 682,000 51,650 0.0757 0.075 0.075 0.077 0.075 0.076 682,000 0.0757 -2.60%
2023-09-15 0 0.077 0.077 0.085 0.075 0.079 320,000 25,208 0.0788 0.077 0.077 0.085 0.075 0.079 320,000 0.0788 2.67%
2023-09-14 0 0.075 0.075 0.081 0.075 0.076 22,000 1,652 0.0751 0.075 0.075 0.081 0.075 0.076 22,000 0.0751 -2.60%
2023-09-13 0 0.077 0.077 0.093 0.070 0.074 1,004,000 74,282 0.0740 0.077 0.077 0.093 0.070 0.074 1,004,000 0.0740 0.00%
2023-09-12 0 0.077 0.071 0.097 0.070 0.077 234,000 17,482 0.0747 0.077 0.071 0.097 0.070 0.077 234,000 0.0747 6.94%
2023-09-11 0 0.072 0.072 0.075 0.071 0.075 2,208,000 165,176 0.0748 0.072 0.072 0.075 0.071 0.075 2,208,000 0.0748 1.41%
2023-09-07 0 0.071 0.071 0.081 0.071 0.083 2,712,000 217,962 0.0804 0.071 0.071 0.081 0.071 0.083 2,712,000 0.0804 -11.25%
2023-09-06 0 0.080 0.080 - 0.070 0.080 86,000 6,070 0.0706 0.080 0.080 - 0.070 0.080 86,000 0.0706 14.29%
2023-09-05 0 0.070 0.070 0.080 0.070 0.070 2,000 140 0.0700 0.070 0.070 0.080 0.070 0.070 2,000 0.0700 0.00%
2023-09-04 0 0.070 0.070 0.080 0.070 0.070 6,000 420 0.0700 0.070 0.070 0.080 0.070 0.070 6,000 0.0700 -6.67%
2023-08-31 0 0.075 0.075 0.078 0.068 0.075 22,000 1,626 0.0739 0.075 0.075 0.078 0.068 0.075 22,000 0.0739 0.00%
2023-08-30 0 0.075 0.075 0.078 0.067 0.077 216,000 16,370 0.0758 0.075 0.075 0.078 0.067 0.077 216,000 0.0758 11.94%
2023-08-29 0 0.067 0.067 0.070 0.056 0.066 276,000 18,096 0.0656 0.067 0.067 0.070 0.056 0.066 276,000 0.0656 9.84%
2023-08-28 0 0.061 0.060 0.066 0.052 0.067 1,496,000 99,088 0.0662 0.061 0.060 0.066 0.052 0.067 1,496,000 0.0662 7.02%
2023-08-25 0 0.057 0.057 0.070 0.051 0.057 18,000 982 0.0546 0.057 0.057 0.070 0.051 0.057 18,000 0.0546 9.62%
2023-08-24 0 0.052 0.052 0.065 0.047 0.069 910,000 62,408 0.0686 0.052 0.052 0.065 0.047 0.069 910,000 0.0686 -22.39%
2023-08-23 0 0.067 0.069 0.075 0.047 0.048 14,000 664 0.0474 0.067 0.069 0.075 0.047 0.048 14,000 0.0474 24.07%
2023-08-22 0 0.054 0.054 0.070 0.047 0.054 12,000 594 0.0495 0.054 0.054 0.070 0.047 0.054 12,000 0.0495 0.00%
2023-08-21 0 0.054 0.054 0.070 0.045 0.055 1,026,000 53,998 0.0526 0.054 0.054 0.070 0.045 0.055 1,026,000 0.0526 5.88%
2023-08-18 0 0.051 0.050 0.051 0.051 0.059 1,404,000 77,802 0.0554 0.051 0.050 0.051 0.051 0.059 1,404,000 0.0554 -7.27%
2023-08-17 0 0.055 0.055 0.062 0.055 0.063 910,000 56,132 0.0617 0.055 0.055 0.062 0.055 0.063 910,000 0.0617 -12.70%
2023-08-16 0 0.063 0.063 0.077 0.061 0.063 56,000 3,472 0.0620 0.063 0.063 0.077 0.061 0.063 56,000 0.0620 3.28%
2023-08-15 0 0.061 0.061 0.075 0.061 0.068 432,000 29,322 0.0679 0.061 0.061 0.075 0.061 0.068 432,000 0.0679 -8.96%
2023-08-14 0 0.067 0.067 0.070 0.067 0.074 1,704,000 119,724 0.0703 0.067 0.067 0.070 0.067 0.074 1,704,000 0.0703 -10.67%
2023-08-11 0 0.075 0.075 0.076 0.075 0.076 4,530,000 341,906 0.0755 0.075 0.075 0.076 0.075 0.076 4,530,000 0.0755 -1.32%
2023-08-10 0 0.076 0.076 0.080 0.075 0.076 452,000 34,086 0.0754 0.076 0.076 0.080 0.075 0.076 452,000 0.0754 0.00%
2023-08-09 0 0.076 0.076 0.080 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2023-08-08 0 0.076 0.076 0.082 0.075 0.078 310,000 24,158 0.0779 0.076 0.076 0.082 0.075 0.078 310,000 0.0779 -2.56%
2023-08-07 0 0.078 0.078 0.081 0.075 0.078 874,000 67,864 0.0776 0.078 0.078 0.081 0.075 0.078 874,000 0.0776 0.00%
2023-08-04 0 0.078 0.078 0.080 0.078 0.087 582,000 47,080 0.0809 0.078 0.078 0.080 0.078 0.087 582,000 0.0809 0.00%
2023-08-03 0 0.078 0.078 - 0.078 0.078 2,000 156 0.0780 0.078 0.078 - 0.078 0.078 2,000 0.0780 -2.50%
2023-08-02 0 0.080 0.080 0.086 0.080 0.086 336,000 28,480 0.0848 0.080 0.080 0.086 0.080 0.086 336,000 0.0848 0.00%
2023-08-01 0 0.080 0.080 0.082 0.079 0.082 76,000 6,208 0.0817 0.080 0.080 0.082 0.079 0.082 76,000 0.0817 1.27%
2023-07-31 0 0.079 0.079 0.083 0.076 0.086 3,438,000 277,296 0.0807 0.079 0.079 0.083 0.076 0.086 3,438,000 0.0807 -8.14%
2023-07-28 0 0.086 0.086 0.089 0.083 0.087 462,000 39,208 0.0849 0.086 0.086 0.089 0.083 0.087 462,000 0.0849 1.18%
2023-07-27 0 0.085 0.085 0.088 0.085 0.089 3,328,000 283,396 0.0852 0.085 0.085 0.088 0.085 0.089 3,328,000 0.0852 -1.16%
2023-07-26 0 0.086 0.086 0.088 0.086 0.086 84,000 7,224 0.0860 0.086 0.086 0.088 0.086 0.086 84,000 0.0860 0.00%
2023-07-25 0 0.086 0.086 0.087 0.085 0.089 766,000 66,292 0.0865 0.086 0.086 0.087 0.085 0.089 766,000 0.0865 -3.37%
2023-07-24 0 0.089 0.089 0.098 0.089 0.099 152,000 13,798 0.0908 0.089 0.089 0.098 0.089 0.099 152,000 0.0908 0.00%
2023-07-21 0 0.089 0.089 0.099 0.085 0.089 122,000 10,668 0.0874 0.089 0.089 0.099 0.085 0.089 122,000 0.0874 3.49%
2023-07-20 0 0.086 0.086 0.088 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.00%
2023-07-19 0 0.086 0.086 0.090 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2023-07-18 0 0.086 0.086 0.090 0.086 0.087 18,000 1,550 0.0861 0.086 0.086 0.090 0.086 0.087 18,000 0.0861 -3.37%
2023-07-14 0 0.089 0.089 0.091 0.089 0.090 170,000 15,138 0.0890 0.089 0.089 0.091 0.089 0.090 170,000 0.0890 0.00%
2023-07-13 0 0.089 0.089 0.090 0.089 0.091 394,000 35,486 0.0901 0.089 0.089 0.090 0.089 0.091 394,000 0.0901 0.00%
2023-07-12 0 0.089 0.089 0.092 0.088 0.090 3,234,000 287,946 0.0890 0.089 0.089 0.092 0.088 0.090 3,234,000 0.0890 0.00%
2023-07-11 0 0.089 0.089 0.097 0.088 0.090 60,000 5,384 0.0897 0.089 0.089 0.097 0.088 0.090 60,000 0.0897 -1.11%
2023-07-10 0 0.090 0.089 0.096 0.086 0.090 54,000 4,718 0.0874 0.090 0.089 0.096 0.086 0.090 54,000 0.0874 1.12%
2023-07-07 0 0.089 0.089 0.097 0.087 0.089 1,310,000 116,586 0.0890 0.089 0.089 0.097 0.087 0.089 1,310,000 0.0890 -1.11%
2023-07-06 0 0.090 0.090 0.100 0.089 0.093 978,000 90,914 0.0930 0.090 0.090 0.100 0.089 0.093 978,000 0.0930 -10.89%
2023-07-05 0 0.101 0.092 0.101 0.090 0.101 1,908,000 176,882 0.0927 0.101 0.092 0.101 0.090 0.101 1,908,000 0.0927 10.99%
2023-07-04 0 0.091 0.090 0.099 0.090 0.091 1,651,600 149,236 0.0904 0.091 0.090 0.099 0.090 0.091 1,651,600 0.0904 1.11%
2023-07-03 0 0.090 0.090 0.095 0.085 0.091 258,000 23,302 0.0903 0.090 0.090 0.095 0.085 0.091 258,000 0.0903 2.27%
2023-06-30 0 0.088 0.088 0.100 - - 0 0 - 0.088 0.088 0.100 - - 0 - 0.00%
2023-06-29 0 0.088 0.087 0.098 0.088 0.088 212,000 18,656 0.0880 0.088 0.087 0.098 0.088 0.088 212,000 0.0880 0.00%
2023-06-28 0 0.088 0.088 0.099 0.085 0.088 8,000 698 0.0873 0.088 0.088 0.099 0.085 0.088 8,000 0.0873 -5.38%
2023-06-27 0 0.093 0.088 0.100 0.088 0.093 104,000 9,480 0.0912 0.093 0.088 0.100 0.088 0.093 104,000 0.0912 8.14%
2023-06-26 0 0.086 0.086 0.110 0.082 0.090 16,000 1,384 0.0865 0.086 0.086 0.110 0.082 0.090 16,000 0.0865 -2.27%
2023-06-23 0 0.088 0.087 0.094 0.086 0.092 6,088,000 544,630 0.0895 0.088 0.087 0.094 0.086 0.092 6,088,000 0.0895 -3.30%
2023-06-21 0 0.091 0.091 0.097 - - 0 0 - 0.091 0.091 0.097 - - 0 - 0.00%
2023-06-20 0 0.091 0.090 0.091 0.084 0.102 7,026,000 674,686 0.0960 0.091 0.090 0.091 0.084 0.102 7,026,000 0.0960 3.41%
2023-06-19 0 0.088 0.088 0.092 0.083 0.095 2,264,000 213,640 0.0944 0.088 0.088 0.092 0.083 0.095 2,264,000 0.0944 6.02%
2023-06-16 0 0.083 0.083 0.096 0.083 0.083 2,000 166 0.0830 0.083 0.083 0.096 0.083 0.083 2,000 0.0830 -1.19%
2023-06-15 0 0.084 0.084 0.096 0.084 0.084 2,000 168 0.0840 0.084 0.084 0.096 0.084 0.084 2,000 0.0840 0.00%
2023-06-14 0 0.084 0.084 0.094 0.083 0.084 2,006,000 168,500 0.0840 0.084 0.084 0.094 0.083 0.084 2,006,000 0.0840 2.44%
2023-06-13 0 0.082 0.082 0.092 0.082 0.095 144,000 12,810 0.0890 0.082 0.082 0.092 0.082 0.095 144,000 0.0890 -1.20%
2023-06-12 0 0.083 0.082 0.095 0.075 0.090 1,254,000 102,216 0.0815 0.083 0.082 0.095 0.075 0.090 1,254,000 0.0815 -1.19%
2023-06-09 0 0.084 0.082 0.098 0.080 0.095 12,060,000 1,083,800 0.0899 0.084 0.082 0.098 0.080 0.095 12,060,000 0.0899 -13.40%
2023-06-08 0 0.097 0.097 0.103 0.096 0.103 136,000 13,104 0.0964 0.097 0.097 0.103 0.096 0.103 136,000 0.0964 -3.00%
2023-06-07 0 0.100 0.100 0.101 0.094 0.106 548,000 52,880 0.0965 0.100 0.100 0.101 0.094 0.106 548,000 0.0965 5.26%
2023-06-06 0 0.095 0.094 0.096 0.094 0.107 15,846,000 1,549,302 0.0978 0.095 0.094 0.096 0.094 0.107 15,846,000 0.0978 -12.84%
2023-06-05 0 0.109 0.109 0.119 0.108 0.120 12,000 1,326 0.1105 0.109 0.109 0.119 0.108 0.120 12,000 0.1105 -0.91%
2023-06-02 0 0.110 0.110 0.130 0.110 0.120 126,000 13,940 0.1106 0.110 0.110 0.130 0.110 0.120 126,000 0.1106 0.00%
2023-06-01 0 0.110 0.110 0.120 0.105 0.110 122,000 13,020 0.1067 0.110 0.110 0.120 0.105 0.110 122,000 0.1067 0.00%
2023-05-31 0 0.110 0.110 0.116 0.110 0.116 100,000 11,552 0.1155 0.110 0.110 0.116 0.110 0.116 100,000 0.1155 -5.98%
2023-05-30 0 0.117 0.110 0.117 - - 0 0 - 0.117 0.110 0.117 - - 0 - 0.00%
2023-05-29 0 0.117 0.110 0.122 0.110 0.117 680,000 77,498 0.1140 0.117 0.110 0.122 0.110 0.117 680,000 0.1140 0.86%
2023-05-25 0 0.116 0.116 0.122 0.115 0.125 328,000 37,928 0.1156 0.116 0.116 0.122 0.115 0.125 328,000 0.1156 0.00%
2023-05-24 0 0.116 0.116 0.125 0.116 0.116 68,000 7,888 0.1160 0.116 0.116 0.125 0.116 0.116 68,000 0.1160 -3.33%
2023-05-23 0 0.120 0.118 0.125 - - 0 0 - 0.120 0.118 0.125 - - 0 - 0.00%
2023-05-22 0 0.120 0.120 0.124 0.119 0.125 1,204,000 146,438 0.1216 0.120 0.120 0.124 0.119 0.125 1,204,000 0.1216 -1.64%
2023-05-19 0 0.122 0.121 0.126 0.120 0.126 1,612,000 201,308 0.1249 0.122 0.121 0.126 0.120 0.126 1,612,000 0.1249 -1.61%
2023-05-18 0 0.124 0.124 0.127 0.124 0.127 1,514,000 189,036 0.1249 0.124 0.124 0.127 0.124 0.127 1,514,000 0.1249 0.00%
2023-05-17 0 0.124 0.124 0.126 0.122 0.125 1,034,000 129,212 0.1250 0.124 0.124 0.126 0.122 0.125 1,034,000 0.1250 1.64%
2023-05-16 0 0.122 0.122 0.126 0.122 0.125 26,000 3,190 0.1227 0.122 0.122 0.126 0.122 0.125 26,000 0.1227 -3.17%
2023-05-15 0 0.126 0.121 0.128 0.121 0.126 2,518,000 317,188 0.1260 0.126 0.121 0.128 0.121 0.126 2,518,000 0.1260 0.00%
2023-05-12 0 0.126 0.120 0.126 0.120 0.126 58,000 7,014 0.1209 0.126 0.120 0.126 0.120 0.126 58,000 0.1209 5.00%
2023-05-11 0 0.120 0.120 0.127 0.120 0.126 66,000 8,100 0.1227 0.120 0.120 0.127 0.120 0.126 66,000 0.1227 0.00%
2023-05-10 0 0.120 0.120 0.126 0.120 0.120 88,000 10,560 0.1200 0.120 0.120 0.126 0.120 0.120 88,000 0.1200 0.00%
2023-05-09 0 0.120 0.120 0.124 0.120 0.125 1,972,000 237,408 0.1204 0.120 0.120 0.124 0.120 0.125 1,972,000 0.1204 0.00%
2023-05-08 0 0.120 0.120 0.124 0.120 0.125 320,000 38,802 0.1213 0.120 0.120 0.124 0.120 0.125 320,000 0.1213 3.45%
2023-05-05 0 0.116 0.116 0.124 0.116 0.122 642,000 76,022 0.1184 0.116 0.116 0.124 0.116 0.122 642,000 0.1184 -3.33%
2023-05-04 0 0.120 0.120 0.124 0.120 0.133 9,264,000 1,159,382 0.1251 0.120 0.120 0.124 0.120 0.133 9,264,000 0.1251 -2.44%
2023-05-03 0 0.123 0.123 0.127 0.122 0.130 4,616,000 593,480 0.1286 0.123 0.123 0.127 0.122 0.130 4,616,000 0.1286 0.00%
2023-05-02 0 0.123 0.123 0.128 0.121 0.134 6,872,000 897,614 0.1306 0.123 0.123 0.128 0.121 0.134 6,872,000 0.1306 1.65%
2023-04-28 0 0.121 0.121 0.127 0.120 0.129 4,066,000 519,282 0.1277 0.121 0.121 0.127 0.120 0.129 4,066,000 0.1277 0.00%
2023-04-27 0 0.121 0.121 0.128 0.120 0.122 2,020,000 242,464 0.1200 0.121 0.121 0.128 0.120 0.122 2,020,000 0.1200 -1.63%
2023-04-26 0 0.123 0.122 0.127 0.123 0.130 5,070,000 638,972 0.1260 0.123 0.122 0.127 0.123 0.130 5,070,000 0.1260 -1.60%
2023-04-25 0 0.125 0.125 0.128 0.124 0.131 2,444,000 316,852 0.1296 0.125 0.125 0.128 0.124 0.131 2,444,000 0.1296 0.81%
2023-04-24 0 0.124 0.123 0.126 0.123 0.133 2,264,000 299,778 0.1324 0.124 0.123 0.126 0.123 0.133 2,264,000 0.1324 -1.59%
2023-04-21 0 0.126 0.126 0.137 - - 0 0 - 0.126 0.126 0.137 - - 0 - 0.00%
2023-04-20 0 0.126 0.125 0.137 0.125 0.126 2,530,000 318,768 0.1260 0.126 0.125 0.137 0.125 0.126 2,530,000 0.1260 0.00%
2023-04-19 0 0.126 0.126 0.134 0.121 0.126 38,000 4,698 0.1236 0.126 0.126 0.134 0.121 0.126 38,000 0.1236 0.00%
2023-04-18 0 0.126 0.126 0.133 0.125 0.135 2,234,000 300,090 0.1343 0.126 0.126 0.133 0.125 0.135 2,234,000 0.1343 -4.55%
2023-04-17 0 0.132 0.126 0.132 0.123 0.133 4,002,000 509,418 0.1273 0.132 0.126 0.132 0.123 0.133 4,002,000 0.1273 3.94%
2023-04-14 0 0.127 0.126 0.133 0.123 0.127 64,000 7,912 0.1236 0.127 0.126 0.133 0.123 0.127 64,000 0.1236 3.25%
2023-04-13 0 0.123 0.123 0.131 0.122 0.138 1,918,000 258,232 0.1346 0.123 0.123 0.131 0.122 0.138 1,918,000 0.1346 0.82%
2023-04-12 0 0.122 0.122 0.129 0.121 0.122 320,000 38,740 0.1211 0.122 0.122 0.129 0.121 0.122 320,000 0.1211 -1.61%
2023-04-11 0 0.124 0.124 0.127 0.120 0.143 3,292,000 412,626 0.1253 0.124 0.124 0.127 0.120 0.143 3,292,000 0.1253 -2.36%
2023-04-06 0 0.127 0.127 0.135 0.125 0.129 310,000 39,850 0.1285 0.127 0.127 0.135 0.125 0.129 310,000 0.1285 -1.55%
2023-04-04 0 0.129 0.129 0.140 0.127 0.135 162,000 20,954 0.1293 0.129 0.129 0.140 0.127 0.135 162,000 0.1293 2.38%
2023-04-03 0 0.126 0.126 0.135 0.126 0.126 526,000 66,276 0.1260 0.126 0.126 0.135 0.126 0.126 526,000 0.1260 -0.79%
2023-03-31 0 0.127 0.127 0.138 0.127 0.142 328,000 43,216 0.1318 0.127 0.127 0.138 0.127 0.142 328,000 0.1318 0.00%
2023-03-30 0 0.127 0.127 0.134 0.127 0.127 12,000 1,524 0.1270 0.127 0.127 0.134 0.127 0.127 12,000 0.1270 -0.78%
2023-03-29 0 0.128 0.127 0.140 - - 0 0 - 0.128 0.127 0.140 - - 0 - 0.00%
2023-03-28 0 0.128 0.128 0.140 - - 0 0 - 0.128 0.128 0.140 - - 0 - 0.00%
2023-03-27 0 0.128 0.128 0.140 0.127 0.127 16,000 2,032 0.1270 0.128 0.128 0.140 0.127 0.127 16,000 0.1270 -1.54%
2023-03-24 0 0.130 0.130 0.138 0.125 0.138 7,102,000 946,908 0.1333 0.130 0.130 0.138 0.125 0.138 7,102,000 0.1333 -1.52%
2023-03-23 0 0.132 0.132 0.134 0.132 0.135 904,000 121,944 0.1349 0.132 0.132 0.134 0.132 0.135 904,000 0.1349 3.12%
2023-03-22 0 0.128 0.128 0.136 0.127 0.131 1,796,000 228,148 0.1270 0.128 0.128 0.136 0.127 0.131 1,796,000 0.1270 -2.29%
2023-03-21 0 0.131 0.131 0.136 0.127 0.136 502,000 64,752 0.1290 0.131 0.131 0.136 0.127 0.136 502,000 0.1290 0.00%
2023-03-20 0 0.131 0.131 0.144 0.125 0.138 518,000 66,118 0.1276 0.131 0.131 0.144 0.125 0.138 518,000 0.1276 -4.38%
2023-03-17 0 0.137 0.137 0.143 0.137 0.137 114,000 15,618 0.1370 0.137 0.137 0.143 0.137 0.137 114,000 0.1370 -0.72%
2023-03-16 0 0.138 0.138 0.144 - - 0 0 - 0.138 0.138 0.144 - - 0 - 0.73%
2023-03-15 0 0.137 0.137 0.141 0.136 0.137 416,000 56,990 0.1370 0.137 0.137 0.141 0.136 0.137 416,000 0.1370 -4.20%
2023-03-14 0 0.143 0.138 0.143 0.138 0.143 1,018,000 144,484 0.1419 0.143 0.138 0.143 0.138 0.143 1,018,000 0.1419 3.62%
2023-03-13 0 0.138 0.138 0.146 0.138 0.146 1,152,000 166,138 0.1442 0.138 0.138 0.146 0.138 0.146 1,152,000 0.1442 0.00%
2023-03-10 0 0.138 0.138 0.140 0.136 0.139 214,000 29,716 0.1389 0.138 0.138 0.140 0.136 0.139 214,000 0.1389 -1.43%
2023-03-09 0 0.140 0.140 0.144 0.140 0.145 652,000 93,270 0.1431 0.140 0.140 0.144 0.140 0.145 652,000 0.1431 -2.78%
2023-03-08 0 0.144 0.139 0.144 0.139 0.144 346,000 49,754 0.1438 0.144 0.139 0.144 0.139 0.144 346,000 0.1438 0.00%
2023-03-07 0 0.144 0.136 0.144 0.132 0.144 202,000 26,968 0.1335 0.144 0.136 0.144 0.132 0.144 202,000 0.1335 2.86%
2023-03-06 0 0.140 0.140 0.141 0.137 0.152 2,824,000 411,356 0.1457 0.140 0.140 0.141 0.137 0.152 2,824,000 0.1457 -3.45%
2023-03-03 0 0.145 0.136 0.145 0.134 0.148 344,000 46,738 0.1359 0.145 0.136 0.145 0.134 0.148 344,000 0.1359 6.62%
2023-03-02 0 0.136 0.136 0.146 0.135 0.140 1,142,000 159,282 0.1395 0.136 0.136 0.146 0.135 0.140 1,142,000 0.1395 0.00%
2023-03-01 0 0.136 0.136 0.146 0.132 0.149 3,220,000 467,852 0.1453 0.136 0.136 0.146 0.132 0.149 3,220,000 0.1453 0.00%
2023-02-28 0 0.136 0.136 0.137 0.136 0.161 2,342,000 319,890 0.1366 0.136 0.136 0.137 0.136 0.161 2,342,000 0.1366 0.74%
2023-02-27 0 0.135 0.135 0.140 0.135 0.140 30,000 4,060 0.1353 0.135 0.135 0.140 0.135 0.140 30,000 0.1353 0.00%
2023-02-24 0 0.135 0.135 0.138 0.135 0.139 1,314,000 180,816 0.1376 0.135 0.135 0.138 0.135 0.139 1,314,000 0.1376 -2.17%
2023-02-23 0 0.138 0.136 0.139 0.135 0.145 6,972,000 970,120 0.1391 0.138 0.136 0.139 0.135 0.145 6,972,000 0.1391 -6.12%
2023-02-22 0 0.147 0.146 0.150 0.147 0.160 1,136,000 169,346 0.1491 0.147 0.146 0.150 0.147 0.160 1,136,000 0.1491 -5.16%
2023-02-21 0 0.155 0.154 0.155 0.155 0.155 3,300,000 511,500 0.1550 0.155 0.154 0.155 0.155 0.155 3,300,000 0.1550 0.00%
2023-02-20 0 0.155 0.155 0.158 0.154 0.158 2,804,000 435,600 0.1553 0.155 0.155 0.158 0.154 0.158 2,804,000 0.1553 -0.64%
2023-02-17 0 0.156 0.156 0.158 0.155 0.155 14,000 2,170 0.1550 0.156 0.156 0.158 0.155 0.155 14,000 0.1550 0.65%
2023-02-16 0 0.155 0.155 0.158 0.155 0.158 74,000 11,482 0.1552 0.155 0.155 0.158 0.155 0.158 74,000 0.1552 -1.90%
2023-02-15 0 0.158 0.152 0.158 0.152 0.158 512,000 79,372 0.1550 0.158 0.152 0.158 0.152 0.158 512,000 0.1550 3.27%
2023-02-14 0 0.153 0.153 0.158 0.151 0.158 876,000 134,376 0.1534 0.153 0.153 0.158 0.151 0.158 876,000 0.1534 -0.65%
2023-02-13 0 0.154 0.154 0.159 0.154 0.159 72,000 11,318 0.1572 0.154 0.154 0.159 0.154 0.159 72,000 0.1572 0.00%
2023-02-10 0 0.154 0.154 0.158 0.154 0.154 16,800 2,584 0.1538 0.154 0.154 0.158 0.154 0.154 16,800 0.1538 -0.65%
2023-02-09 0 0.155 0.154 0.155 0.155 0.156 228,000 35,350 0.1550 0.155 0.154 0.155 0.155 0.156 228,000 0.1550 0.65%
2023-02-08 0 0.154 0.154 0.158 0.154 0.155 2,032,000 314,952 0.1550 0.154 0.154 0.158 0.154 0.155 2,032,000 0.1550 -2.53%
2023-02-07 0 0.158 0.154 0.159 0.154 0.158 468,000 73,124 0.1562 0.158 0.154 0.159 0.154 0.158 468,000 0.1562 0.00%
2023-02-06 0 0.158 0.153 0.160 0.153 0.158 166,000 25,408 0.1531 0.158 0.153 0.160 0.153 0.158 166,000 0.1531 1.94%
2023-02-03 0 0.155 0.155 0.160 0.154 0.155 168,000 26,034 0.1550 0.155 0.155 0.160 0.154 0.155 168,000 0.1550 0.00%
2023-02-02 0 0.155 0.155 0.163 0.155 0.165 504,000 82,478 0.1636 0.155 0.155 0.163 0.155 0.165 504,000 0.1636 -0.64%
2023-02-01 0 0.156 0.155 0.160 0.156 0.157 1,788,000 279,528 0.1563 0.156 0.155 0.160 0.156 0.157 1,788,000 0.1563 -0.64%
2023-01-31 0 0.157 0.157 0.169 0.157 0.157 22,000 3,454 0.1570 0.157 0.157 0.169 0.157 0.157 22,000 0.1570 0.00%
2023-01-30 0 0.157 0.157 0.164 0.157 0.157 42,000 6,594 0.1570 0.157 0.157 0.164 0.157 0.157 42,000 0.1570 0.00%
2023-01-27 0 0.157 0.157 0.161 0.155 0.161 1,122,000 176,920 0.1577 0.157 0.157 0.161 0.155 0.161 1,122,000 0.1577 0.00%
2023-01-26 0 0.157 0.157 0.165 0.157 0.170 328,000 51,542 0.1571 0.157 0.157 0.165 0.157 0.170 328,000 0.1571 0.00%
2023-01-20 0 0.157 0.157 0.158 0.157 0.158 154,000 24,246 0.1574 0.157 0.157 0.158 0.157 0.158 154,000 0.1574 0.64%
2023-01-19 0 0.156 0.156 0.160 0.154 0.156 170,000 26,494 0.1558 0.156 0.156 0.160 0.154 0.156 170,000 0.1558 0.65%
2023-01-18 0 0.155 0.155 0.158 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2023-01-17 0 0.155 0.155 0.160 0.154 0.165 394,000 63,058 0.1600 0.155 0.155 0.160 0.154 0.165 394,000 0.1600 -0.64%
2023-01-16 0 0.156 0.156 0.161 0.155 0.161 150,000 23,380 0.1559 0.156 0.156 0.161 0.155 0.161 150,000 0.1559 -2.50%
2023-01-13 0 0.160 0.159 0.161 0.157 0.160 362,000 57,222 0.1581 0.160 0.159 0.161 0.157 0.160 362,000 0.1581 0.63%
2023-01-12 0 0.159 0.159 0.161 0.157 0.162 4,272,000 687,342 0.1609 0.159 0.159 0.161 0.157 0.162 4,272,000 0.1609 1.92%
2023-01-11 0 0.156 0.156 0.161 0.156 0.165 794,000 128,858 0.1623 0.156 0.156 0.161 0.156 0.165 794,000 0.1623 0.65%
2023-01-10 0 0.155 0.155 0.156 0.155 0.158 3,134,000 487,922 0.1557 0.155 0.155 0.156 0.155 0.158 3,134,000 0.1557 -1.90%
2023-01-09 0 0.158 0.157 0.159 0.157 0.159 3,974,000 627,782 0.1580 0.158 0.157 0.159 0.157 0.159 3,974,000 0.1580 -1.25%
2023-01-06 0 0.160 0.160 0.164 0.159 0.164 560,000 91,470 0.1633 0.160 0.160 0.164 0.159 0.164 560,000 0.1633 1.91%
2023-01-05 0 0.157 0.157 0.163 0.155 0.164 2,582,000 409,936 0.1588 0.157 0.157 0.163 0.155 0.164 2,582,000 0.1588 0.64%
2023-01-04 0 0.156 0.156 0.158 0.154 0.157 188,000 29,150 0.1551 0.156 0.156 0.158 0.154 0.157 188,000 0.1551 0.00%
2023-01-03 0 0.156 0.156 0.161 0.155 0.160 3,834,000 602,442 0.1571 0.156 0.156 0.161 0.155 0.160 3,834,000 0.1571 0.00%
2022-12-30 0 0.156 0.156 0.158 0.154 0.154 256,000 39,624 0.1548 0.156 0.156 0.158 0.154 0.154 256,000 0.1548 0.65%
2022-12-29 0 0.155 0.155 0.159 0.154 0.155 662,000 102,596 0.1550 0.155 0.155 0.159 0.154 0.155 662,000 0.1550 -2.52%
2022-12-28 0 0.159 0.157 0.160 0.155 0.160 12,500,000 1,996,542 0.1597 0.159 0.157 0.160 0.155 0.160 12,500,000 0.1597 1.92%
2022-12-23 0 0.156 0.156 0.161 0.156 0.159 1,108,222 174,240 0.1572 0.156 0.156 0.161 0.156 0.159 1,108,222 0.1572 0.00%
2022-12-22 0 0.156 0.156 0.159 0.156 0.159 1,498,000 235,878 0.1575 0.156 0.156 0.159 0.156 0.159 1,498,000 0.1575 -1.27%
2022-12-21 0 0.158 0.157 0.161 0.157 0.158 192,000 30,204 0.1573 0.158 0.157 0.161 0.157 0.158 192,000 0.1573 0.64%
2022-12-20 0 0.157 0.157 0.163 0.157 0.157 46,000 7,222 0.1570 0.157 0.157 0.163 0.157 0.157 46,000 0.1570 0.64%
2022-12-19 0 0.156 0.156 0.162 0.154 0.156 30,000 4,676 0.1559 0.156 0.156 0.162 0.154 0.156 30,000 0.1559 0.00%
2022-12-16 0 0.156 0.156 0.160 0.156 0.158 1,106,000 172,696 0.1561 0.156 0.156 0.160 0.156 0.158 1,106,000 0.1561 -1.27%
2022-12-15 0 0.158 0.158 0.162 0.157 0.162 240,000 38,700 0.1613 0.158 0.158 0.162 0.157 0.162 240,000 0.1613 0.64%
2022-12-14 0 0.157 0.157 0.158 0.157 0.168 1,600,000 255,564 0.1597 0.157 0.157 0.158 0.157 0.168 1,600,000 0.1597 -1.26%
2022-12-13 0 0.159 0.157 0.159 0.154 0.176 1,216,000 193,550 0.1592 0.159 0.157 0.159 0.154 0.176 1,216,000 0.1592 1.27%
2022-12-12 0 0.157 0.157 0.159 0.154 0.158 1,786,000 280,838 0.1572 0.157 0.157 0.159 0.154 0.158 1,786,000 0.1572 -2.48%
2022-12-09 0 0.161 0.159 0.161 0.157 0.164 1,772,000 288,178 0.1626 0.161 0.159 0.161 0.157 0.164 1,772,000 0.1626 2.55%
2022-12-08 0 0.157 0.157 0.159 0.156 0.162 962,000 153,922 0.1600 0.157 0.157 0.159 0.156 0.162 962,000 0.1600 0.64%
2022-12-07 0 0.156 0.156 0.158 0.154 0.158 574,000 90,632 0.1579 0.156 0.156 0.158 0.154 0.158 574,000 0.1579 0.00%
2022-12-06 0 0.156 0.156 0.158 0.154 0.156 1,170,000 182,396 0.1559 0.156 0.156 0.158 0.154 0.156 1,170,000 0.1559 1.30%
2022-12-05 0 0.154 0.154 0.157 0.150 0.157 1,700,000 261,534 0.1538 0.154 0.154 0.157 0.150 0.157 1,700,000 0.1538 -2.53%
2022-12-02 0 0.158 0.157 0.164 0.157 0.163 164,000 26,456 0.1613 0.158 0.157 0.164 0.157 0.163 164,000 0.1613 0.00%
2022-12-01 0 0.158 0.158 0.160 0.157 0.160 1,442,000 228,788 0.1587 0.158 0.158 0.160 0.157 0.160 1,442,000 0.1587 -1.25%
2022-11-30 0 0.160 0.159 0.163 0.159 0.163 174,000 28,266 0.1624 0.160 0.159 0.163 0.159 0.163 174,000 0.1624 -1.84%
2022-11-29 0 0.163 0.160 0.163 0.156 0.163 890,000 140,976 0.1584 0.163 0.160 0.163 0.156 0.163 890,000 0.1584 4.49%
2022-11-28 0 0.156 0.156 0.161 0.154 0.163 852,000 135,758 0.1593 0.156 0.156 0.161 0.154 0.163 852,000 0.1593 -1.89%
2022-11-25 0 0.159 0.159 0.163 0.156 0.161 320,000 51,198 0.1600 0.159 0.159 0.163 0.156 0.161 320,000 0.1600 -0.63%
2022-11-24 0 0.160 0.157 0.161 0.155 0.160 598,000 94,558 0.1581 0.160 0.157 0.161 0.155 0.160 598,000 0.1581 1.27%
2022-11-23 0 0.158 0.156 0.162 0.158 0.158 332,000 52,456 0.1580 0.158 0.156 0.162 0.158 0.158 332,000 0.1580 1.28%
2022-11-22 0 0.156 0.156 0.163 0.153 0.156 68,000 10,562 0.1553 0.156 0.156 0.163 0.153 0.156 68,000 0.1553 0.00%
2022-11-21 0 0.156 0.155 0.161 0.155 0.158 610,000 96,090 0.1575 0.156 0.155 0.161 0.155 0.158 610,000 0.1575 -1.27%
2022-11-18 0 0.158 0.157 0.164 0.154 0.166 1,524,000 237,028 0.1555 0.158 0.157 0.164 0.154 0.166 1,524,000 0.1555 0.64%
2022-11-17 0 0.157 0.156 0.160 0.153 0.164 500,000 78,804 0.1576 0.157 0.156 0.160 0.153 0.164 500,000 0.1576 0.64%
2022-11-16 0 0.156 0.156 0.159 0.156 0.159 6,994,000 1,100,808 0.1574 0.156 0.156 0.159 0.156 0.159 6,994,000 0.1574 0.00%
2022-11-15 0 0.156 0.154 0.159 0.150 0.171 15,670,000 2,463,274 0.1572 0.156 0.154 0.159 0.150 0.171 15,670,000 0.1572 -3.11%
2022-11-14 0 0.161 0.160 0.165 0.158 0.165 8,112,000 1,317,540 0.1624 0.161 0.160 0.165 0.158 0.165 8,112,000 0.1624 -1.23%
2022-11-11 0 0.163 0.163 0.167 0.160 0.167 1,224,000 202,434 0.1654 0.163 0.163 0.167 0.160 0.167 1,224,000 0.1654 -1.81%
2022-11-10 0 0.166 0.161 0.166 0.158 0.166 7,008,000 1,108,614 0.1582 0.166 0.161 0.166 0.158 0.166 7,008,000 0.1582 1.22%
2022-11-09 0 0.164 0.158 0.165 0.157 0.164 726,000 115,606 0.1592 0.164 0.158 0.165 0.157 0.164 726,000 0.1592 4.46%
2022-11-08 0 0.157 0.157 0.158 0.155 0.170 2,640,000 416,752 0.1579 0.157 0.157 0.158 0.155 0.170 2,640,000 0.1579 -1.87%
2022-11-07 0 0.160 0.158 0.160 0.158 0.168 5,688,000 922,598 0.1622 0.160 0.158 0.160 0.158 0.168 5,688,000 0.1622 -4.76%
2022-11-04 0 0.168 0.167 0.168 0.166 0.179 2,094,000 351,266 0.1677 0.168 0.167 0.168 0.166 0.179 2,094,000 0.1677 1.20%
2022-11-03 0 0.166 0.166 0.173 0.166 0.175 220,000 37,600 0.1709 0.166 0.166 0.173 0.166 0.175 220,000 0.1709 0.61%
2022-11-02 0 0.165 0.165 0.175 0.164 0.179 670,000 110,328 0.1647 0.165 0.165 0.175 0.164 0.179 670,000 0.1647 1.85%
2022-11-01 0 0.162 0.162 0.163 0.152 0.180 9,040,000 1,463,956 0.1619 0.162 0.162 0.163 0.152 0.180 9,040,000 0.1619 -4.71%
2022-10-31 0 0.170 0.170 0.175 0.169 0.175 3,434,000 592,358 0.1725 0.170 0.170 0.175 0.169 0.175 3,434,000 0.1725 -2.86%
2022-10-28 0 0.175 0.174 0.179 0.172 0.175 1,698,000 297,032 0.1749 0.175 0.174 0.179 0.172 0.175 1,698,000 0.1749 0.00%
2022-10-27 0 0.175 0.175 0.179 0.175 0.176 1,506,000 264,772 0.1758 0.175 0.175 0.179 0.175 0.176 1,506,000 0.1758 0.00%
2022-10-26 0 0.175 0.175 0.178 0.172 0.178 1,040,000 184,248 0.1772 0.175 0.175 0.178 0.172 0.178 1,040,000 0.1772 -0.57%
2022-10-25 0 0.176 0.176 0.178 0.172 0.177 2,202,000 389,010 0.1767 0.176 0.176 0.178 0.172 0.177 2,202,000 0.1767 -1.12%
2022-10-24 0 0.178 0.178 0.180 0.172 0.189 2,234,000 399,434 0.1788 0.178 0.178 0.180 0.172 0.189 2,234,000 0.1788 0.56%
2022-10-21 0 0.177 0.177 0.180 0.173 0.180 2,892,000 516,702 0.1787 0.177 0.177 0.180 0.173 0.180 2,892,000 0.1787 0.57%
2022-10-20 0 0.176 0.176 0.180 0.176 0.188 202,000 35,576 0.1761 0.176 0.176 0.180 0.176 0.188 202,000 0.1761 -0.56%
2022-10-19 0 0.177 0.177 0.180 0.176 0.180 1,586,000 283,330 0.1786 0.177 0.177 0.180 0.176 0.180 1,586,000 0.1786 0.00%
2022-10-18 0 0.177 0.177 0.179 0.177 0.179 2,908,000 519,480 0.1786 0.177 0.177 0.179 0.177 0.179 2,908,000 0.1786 0.00%
2022-10-17 0 0.177 0.177 0.182 0.172 0.189 996,000 179,088 0.1798 0.177 0.177 0.182 0.172 0.189 996,000 0.1798 0.57%
2022-10-14 0 0.176 0.176 0.185 0.172 0.190 3,568,000 665,132 0.1864 0.176 0.176 0.185 0.172 0.190 3,568,000 0.1864 1.15%
2022-10-13 0 0.174 0.174 0.184 0.166 0.186 8,148,000 1,484,822 0.1822 0.174 0.174 0.184 0.166 0.186 8,148,000 0.1822 1.75%
2022-10-12 0 0.171 0.171 0.176 0.170 0.186 894,000 157,146 0.1758 0.171 0.171 0.176 0.170 0.186 894,000 0.1758 0.59%
2022-10-11 0 0.170 0.170 0.174 0.167 0.175 1,966,000 337,456 0.1716 0.170 0.170 0.174 0.167 0.175 1,966,000 0.1716 -2.30%
2022-10-10 0 0.174 0.174 0.184 0.168 0.177 740,000 129,828 0.1754 0.174 0.174 0.184 0.168 0.177 740,000 0.1754 1.16%
2022-10-07 0 0.172 0.172 0.178 0.166 0.200 1,518,000 265,728 0.1751 0.172 0.172 0.178 0.166 0.200 1,518,000 0.1751 -1.71%
2022-10-06 0 0.175 0.175 0.180 0.175 0.183 1,906,000 338,010 0.1773 0.175 0.175 0.180 0.175 0.183 1,906,000 0.1773 -0.57%
2022-10-05 0 0.176 0.176 0.182 0.162 0.186 3,622,000 637,556 0.1760 0.176 0.176 0.182 0.162 0.186 3,622,000 0.1760 2.33%
2022-10-03 0 0.172 0.166 0.172 - - 0 0 - 0.172 0.166 0.172 - - 0 - 0.00%
2022-09-30 0 0.172 0.172 0.179 0.165 0.179 1,250,000 217,506 0.1740 0.172 0.172 0.179 0.165 0.179 1,250,000 0.1740 0.58%
2022-09-29 0 0.171 0.166 0.171 0.170 0.197 5,016,000 872,104 0.1739 0.171 0.166 0.171 0.170 0.197 5,016,000 0.1739 -3.93%
2022-09-28 0 0.178 0.178 0.185 0.177 0.185 3,450,000 624,118 0.1809 0.178 0.178 0.185 0.177 0.185 3,450,000 0.1809 3.49%
2022-09-27 0 0.172 0.172 0.179 0.162 0.180 1,654,000 291,746 0.1764 0.172 0.172 0.179 0.162 0.180 1,654,000 0.1764 -2.27%
2022-09-26 0 0.176 0.175 0.176 0.148 0.177 15,380,000 2,503,432 0.1628 0.176 0.175 0.176 0.148 0.177 15,380,000 0.1628 -5.88%
2022-09-23 0 0.187 0.187 0.195 0.182 0.195 164,000 30,912 0.1885 0.187 0.187 0.195 0.182 0.195 164,000 0.1885 -2.09%
2022-09-22 0 0.191 0.191 0.196 0.190 0.191 502,000 95,690 0.1906 0.191 0.191 0.196 0.190 0.191 502,000 0.1906 -0.52%
2022-09-21 0 0.192 0.192 0.199 0.192 0.209 5,094,000 998,274 0.1960 0.192 0.192 0.199 0.192 0.209 5,094,000 0.1960 -1.54%
2022-09-20 0 0.195 0.195 0.200 0.183 0.200 1,804,800 355,078 0.1967 0.195 0.195 0.200 0.183 0.200 1,804,800 0.1967 -2.50%
2022-09-19 0 0.200 0.200 0.203 0.190 0.215 2,896,000 590,988 0.2041 0.200 0.200 0.203 0.190 0.215 2,896,000 0.2041 0.00%
2022-09-16 0 0.200 0.199 0.201 0.190 0.201 9,828,000 1,929,122 0.1963 0.200 0.199 0.201 0.190 0.201 9,828,000 0.1963 4.71%
2022-09-15 0 0.191 0.191 0.193 0.190 0.195 3,390,000 653,020 0.1926 0.191 0.191 0.193 0.190 0.195 3,390,000 0.1926 -1.04%
2022-09-14 0 0.193 0.193 0.197 0.182 0.200 28,270,000 5,491,516 0.1943 0.193 0.193 0.197 0.182 0.200 28,270,000 0.1943 2.66%
2022-09-13 0 0.188 0.188 0.189 0.170 0.195 22,804,000 4,192,492 0.1838 0.188 0.188 0.189 0.170 0.195 22,804,000 0.1838 12.57%
2022-09-09 0 0.167 0.167 0.170 0.158 0.167 154,000 25,616 0.1663 0.167 0.167 0.170 0.158 0.167 154,000 0.1663 0.00%
2022-09-08 0 0.167 0.167 0.170 0.161 0.169 196,000 32,662 0.1666 0.167 0.167 0.170 0.161 0.169 196,000 0.1666 -1.18%
2022-09-07 0 0.169 0.169 0.172 0.165 0.177 4,916,000 844,338 0.1718 0.169 0.169 0.172 0.165 0.177 4,916,000 0.1718 1.81%
2022-09-06 0 0.166 0.166 0.169 0.165 0.170 1,300,000 219,496 0.1688 0.166 0.166 0.169 0.165 0.170 1,300,000 0.1688 -0.60%
2022-09-05 0 0.167 0.167 0.169 0.159 0.173 2,822,000 478,740 0.1696 0.167 0.167 0.169 0.159 0.173 2,822,000 0.1696 -4.02%
2022-09-02 0 0.174 0.170 0.174 0.162 0.177 2,152,000 378,582 0.1759 0.174 0.170 0.174 0.162 0.177 2,152,000 0.1759 8.07%
2022-09-01 0 0.161 0.161 0.169 0.154 0.186 13,904,000 2,333,172 0.1678 0.161 0.161 0.169 0.154 0.186 13,904,000 0.1678 -10.56%
2022-08-31 0 0.180 0.180 0.181 0.170 0.182 7,180,000 1,272,074 0.1772 0.180 0.180 0.181 0.170 0.182 7,180,000 0.1772 4.05%
2022-08-30 0 0.173 0.172 0.173 0.143 0.194 15,490,000 2,653,878 0.1713 0.173 0.172 0.173 0.143 0.194 15,490,000 0.1713 20.98%
2022-08-29 0 0.143 0.143 0.150 0.141 0.154 1,012,000 149,518 0.1477 0.143 0.143 0.150 0.141 0.154 1,012,000 0.1477 2.88%
2022-08-26 0 0.139 0.139 0.148 0.139 0.140 16,000 2,236 0.1398 0.139 0.139 0.148 0.139 0.140 16,000 0.1398 0.00%
2022-08-25 0 0.139 0.139 0.148 - - 0 0 - 0.139 0.139 0.148 - - 0 - 0.72%
2022-08-24 0 0.138 0.138 0.148 - - 0 0 - 0.138 0.138 0.148 - - 0 - 0.00%
2022-08-23 0 0.138 0.138 0.148 0.138 0.142 22,000 3,068 0.1395 0.138 0.138 0.148 0.138 0.142 22,000 0.1395 -2.82%
2022-08-22 0 0.142 0.142 0.148 0.140 0.141 10,000 1,408 0.1408 0.142 0.142 0.148 0.140 0.141 10,000 0.1408 -1.39%
2022-08-19 0 0.144 0.144 0.146 0.142 0.143 34,000 4,852 0.1427 0.144 0.144 0.146 0.142 0.143 34,000 0.1427 0.70%
2022-08-18 0 0.143 0.143 0.147 0.143 0.148 2,076,000 304,180 0.1465 0.143 0.143 0.147 0.143 0.148 2,076,000 0.1465 -2.72%
2022-08-17 0 0.147 0.147 0.154 0.142 0.154 158,000 23,610 0.1494 0.147 0.147 0.154 0.142 0.154 158,000 0.1494 -0.68%
2022-08-16 0 0.148 0.148 0.157 0.143 0.149 346,000 51,388 0.1485 0.148 0.148 0.157 0.143 0.149 346,000 0.1485 1.37%
2022-08-15 0 0.146 0.146 0.155 0.143 0.151 74,000 11,088 0.1498 0.146 0.146 0.155 0.143 0.151 74,000 0.1498 -4.58%
2022-08-12 0 0.153 0.152 0.158 0.145 0.168 4,184,000 671,302 0.1604 0.153 0.152 0.158 0.145 0.168 4,184,000 0.1604 4.79%
2022-08-11 0 0.146 0.146 0.152 0.145 0.155 526,000 78,782 0.1498 0.146 0.146 0.152 0.145 0.155 526,000 0.1498 1.39%
2022-08-10 0 0.144 0.144 0.185 0.143 0.143 14,000 2,002 0.1430 0.144 0.144 0.185 0.143 0.143 14,000 0.1430 -2.04%
2022-08-09 0 0.147 0.147 0.164 0.143 0.145 66,000 9,566 0.1449 0.147 0.147 0.164 0.143 0.145 66,000 0.1449 -0.68%
2022-08-08 0 0.148 0.148 0.160 0.148 0.148 186,000 27,528 0.1480 0.148 0.148 0.160 0.148 0.148 186,000 0.1480 -0.67%
2022-08-05 0 0.149 0.149 0.151 0.145 0.147 600,000 88,184 0.1470 0.149 0.149 0.151 0.145 0.147 600,000 0.1470 -1.32%
2022-08-04 0 0.151 0.151 0.158 0.149 0.153 572,000 86,202 0.1507 0.151 0.151 0.158 0.149 0.153 572,000 0.1507 0.67%
2022-08-03 0 0.150 0.150 0.160 0.146 0.152 46,000 6,908 0.1502 0.150 0.150 0.160 0.146 0.152 46,000 0.1502 -1.32%
2022-08-02 0 0.152 0.152 0.158 0.146 0.157 822,000 124,478 0.1514 0.152 0.152 0.158 0.146 0.157 822,000 0.1514 -5.00%
2022-08-01 0 0.160 0.149 0.161 0.142 0.160 1,020,000 154,564 0.1515 0.160 0.149 0.161 0.142 0.160 1,020,000 0.1515 5.96%
2022-07-29 0 0.151 0.151 0.165 0.146 0.152 630,000 94,484 0.1500 0.151 0.151 0.165 0.146 0.152 630,000 0.1500 -0.66%
2022-07-28 0 0.152 0.152 0.166 0.147 0.152 42,000 6,308 0.1502 0.152 0.152 0.166 0.147 0.152 42,000 0.1502 -1.94%
2022-07-27 0 0.155 0.154 0.158 0.139 0.167 4,194,000 634,804 0.1514 0.155 0.154 0.158 0.139 0.167 4,194,000 0.1514 6.16%
2022-07-26 0 0.146 0.145 0.149 0.132 0.165 10,136,000 1,536,672 0.1516 0.146 0.145 0.149 0.132 0.165 10,136,000 0.1516 6.57%
2022-07-25 0 0.137 0.136 0.141 0.131 0.153 1,098,000 151,938 0.1384 0.137 0.136 0.141 0.131 0.153 1,098,000 0.1384 0.00%
2022-07-22 0 0.137 0.137 0.141 0.133 0.143 1,294,000 174,904 0.1352 0.137 0.137 0.141 0.133 0.143 1,294,000 0.1352 -1.44%
2022-07-21 0 0.139 0.139 0.143 0.139 0.143 1,156,000 162,510 0.1406 0.139 0.139 0.143 0.139 0.143 1,156,000 0.1406 -2.80%
2022-07-20 0 0.143 0.140 0.143 0.140 0.143 1,322,000 186,536 0.1411 0.143 0.140 0.143 0.140 0.143 1,322,000 0.1411 0.70%
2022-07-19 0 0.142 0.142 0.144 0.141 0.144 1,336,000 188,584 0.1412 0.142 0.142 0.144 0.141 0.144 1,336,000 0.1412 -2.74%
2022-07-18 0 0.146 0.142 0.146 0.141 0.148 2,482,000 355,430 0.1432 0.146 0.142 0.146 0.141 0.148 2,482,000 0.1432 2.10%
2022-07-15 0 0.143 0.143 0.145 0.143 0.144 484,000 69,518 0.1436 0.143 0.143 0.145 0.143 0.144 484,000 0.1436 0.70%
2022-07-14 0 0.142 0.142 0.143 0.141 0.147 2,992,000 431,330 0.1442 0.142 0.142 0.143 0.141 0.147 2,992,000 0.1442 -1.39%
2022-07-13 0 0.144 0.144 0.149 0.141 0.148 916,000 132,914 0.1451 0.144 0.144 0.149 0.141 0.148 916,000 0.1451 -1.37%
2022-07-12 0 0.146 0.145 0.152 0.145 0.154 1,186,000 182,142 0.1536 0.146 0.145 0.152 0.145 0.154 1,186,000 0.1536 0.00%
2022-07-11 0 0.146 0.146 0.159 0.143 0.168 2,870,000 449,768 0.1567 0.146 0.146 0.159 0.143 0.168 2,870,000 0.1567 -1.35%
2022-07-08 0 0.148 0.148 0.153 0.147 0.148 2,220,000 328,508 0.1480 0.148 0.148 0.153 0.147 0.148 2,220,000 0.1480 0.68%
2022-07-07 0 0.147 0.147 0.153 0.147 0.161 3,384,000 518,248 0.1531 0.147 0.147 0.153 0.147 0.161 3,384,000 0.1531 1.38%
2022-07-06 0 0.145 0.145 0.150 0.145 0.165 6,914,000 1,037,748 0.1501 0.145 0.145 0.150 0.145 0.165 6,914,000 0.1501 -1.36%
2022-07-05 0 0.147 0.147 0.153 0.146 0.147 717,969 105,531 0.1470 0.147 0.147 0.153 0.146 0.147 717,969 0.1470 -0.68%
2022-07-04 0 0.148 0.148 0.150 0.147 0.158 4,318,000 659,840 0.1528 0.148 0.148 0.150 0.147 0.158 4,318,000 0.1528 -2.63%
2022-06-30 0 0.152 0.152 0.156 0.150 0.158 1,954,000 299,818 0.1534 0.152 0.152 0.156 0.150 0.158 1,954,000 0.1534 0.00%
2022-06-29 0 0.152 0.152 0.158 0.152 0.152 836,000 127,072 0.1520 0.152 0.152 0.158 0.152 0.152 836,000 0.1520 -1.94%
2022-06-28 0 0.155 0.155 0.156 0.155 0.157 943,200 147,486 0.1564 0.155 0.155 0.156 0.155 0.157 943,200 0.1564 -1.27%
2022-06-27 0 0.157 0.157 0.160 0.156 0.165 1,442,000 229,018 0.1588 0.157 0.157 0.160 0.156 0.165 1,442,000 0.1588 -0.63%
2022-06-24 0 0.158 0.157 0.165 0.158 0.158 622,000 98,276 0.1580 0.158 0.157 0.165 0.158 0.158 622,000 0.1580 0.00%
2022-06-23 0 0.158 0.158 0.159 0.158 0.165 2,354,000 378,578 0.1608 0.158 0.158 0.159 0.158 0.165 2,354,000 0.1608 -1.25%
2022-06-22 0 0.160 0.159 0.163 0.156 0.165 1,942,000 312,234 0.1608 0.160 0.159 0.163 0.156 0.165 1,942,000 0.1608 -3.03%
2022-06-21 0 0.165 0.165 0.166 0.164 0.170 1,460,000 243,692 0.1669 0.165 0.165 0.166 0.164 0.170 1,460,000 0.1669 0.00%
2022-06-20 0 0.165 0.165 0.166 0.164 0.168 766,000 126,260 0.1648 0.165 0.165 0.166 0.164 0.168 766,000 0.1648 -0.60%
2022-06-17 0 0.166 0.165 0.168 0.163 0.170 1,548,000 257,098 0.1661 0.166 0.165 0.168 0.163 0.170 1,548,000 0.1661 0.00%
2022-06-16 0 0.166 0.166 0.169 0.166 0.175 1,546,000 259,184 0.1676 0.166 0.166 0.169 0.166 0.175 1,546,000 0.1676 -1.78%
2022-06-15 0 0.169 0.169 0.172 0.167 0.174 822,000 140,998 0.1715 0.169 0.169 0.172 0.167 0.174 822,000 0.1715 0.00%
2022-06-14 0 0.169 0.169 0.171 0.169 0.173 580,000 98,750 0.1703 0.169 0.169 0.171 0.169 0.173 580,000 0.1703 -1.17%
2022-06-13 0 0.171 0.171 0.175 0.168 0.175 2,508,000 436,528 0.1741 0.171 0.171 0.175 0.168 0.175 2,508,000 0.1741 0.00%
2022-06-10 0 0.171 0.170 0.171 0.166 0.172 3,814,000 649,510 0.1703 0.171 0.170 0.171 0.166 0.172 3,814,000 0.1703 2.40%
2022-06-09 0 0.167 0.164 0.168 0.163 0.168 366,000 60,168 0.1644 0.167 0.164 0.168 0.163 0.168 366,000 0.1644 1.21%
2022-06-08 0 0.165 0.164 0.167 0.165 0.171 3,392,000 567,832 0.1674 0.165 0.164 0.167 0.165 0.171 3,392,000 0.1674 -1.79%
2022-06-07 0 0.168 0.165 0.170 0.166 0.172 1,416,000 236,378 0.1669 0.168 0.165 0.170 0.166 0.172 1,416,000 0.1669 0.60%
2022-06-06 0 0.167 0.167 0.169 0.163 0.169 1,396,000 232,668 0.1667 0.167 0.167 0.169 0.163 0.169 1,396,000 0.1667 -1.18%
2022-06-02 0 0.169 0.169 0.171 0.166 0.173 5,598,000 951,956 0.1701 0.169 0.169 0.171 0.166 0.173 5,598,000 0.1701 1.20%
2022-06-01 0 0.167 0.169 0.170 0.159 0.177 5,578,000 941,742 0.1688 0.167 0.169 0.170 0.159 0.177 5,578,000 0.1688 0.00%
2022-05-31 0 0.167 0.162 0.167 0.161 0.167 4,224,000 694,300 0.1644 0.167 0.162 0.167 0.161 0.167 4,224,000 0.1644 3.09%
2022-05-30 0 0.162 0.161 0.164 0.159 0.167 3,520,000 572,262 0.1626 0.162 0.161 0.164 0.159 0.167 3,520,000 0.1626 3.18%
2022-05-27 0 0.157 0.155 0.158 0.147 0.160 2,886,000 451,192 0.1563 0.157 0.155 0.158 0.147 0.160 2,886,000 0.1563 3.97%
2022-05-26 0 0.151 0.151 0.155 0.151 0.156 2,592,000 398,956 0.1539 0.151 0.151 0.155 0.151 0.156 2,592,000 0.1539 -0.66%
2022-05-25 0 0.152 0.151 0.155 0.147 0.155 4,806,000 722,636 0.1504 0.152 0.151 0.155 0.147 0.155 4,806,000 0.1504 0.00%
2022-05-24 0 0.152 0.152 0.155 0.150 0.169 9,228,000 1,459,362 0.1581 0.152 0.152 0.155 0.150 0.169 9,228,000 0.1581 -8.43%
2022-05-23 0 0.166 0.166 0.169 0.163 0.190 21,430,000 3,696,440 0.1725 0.166 0.166 0.169 0.163 0.190 21,430,000 0.1725 -10.27%
2022-05-20 0 0.185 0.185 0.187 0.138 0.196 71,338,000 12,676,224 0.1777 0.185 0.185 0.187 0.138 0.196 71,338,000 0.1777 34.06%
2022-05-19 0 0.138 0.138 0.141 0.123 0.162 40,300,000 5,911,450 0.1467 0.138 0.138 0.141 0.123 0.162 40,300,000 0.1467 14.05%
2022-05-18 0 0.121 0.121 0.124 0.117 0.124 1,082,000 130,608 0.1207 0.121 0.121 0.124 0.117 0.124 1,082,000 0.1207 0.83%
2022-05-17 0 0.120 0.120 0.125 0.120 0.135 3,500,000 429,596 0.1227 0.120 0.120 0.125 0.120 0.135 3,500,000 0.1227 -9.09%
2022-05-16 0 0.132 0.129 0.132 0.104 0.143 25,070,000 3,135,602 0.1251 0.132 0.129 0.132 0.104 0.143 25,070,000 0.1251 36.08%
2022-05-13 0 0.097 0.097 0.102 0.092 0.108 3,642,000 360,374 0.0989 0.097 0.097 0.102 0.092 0.108 3,642,000 0.0989 -10.19%
2022-05-12 0 0.108 0.108 0.113 0.108 0.117 1,392,000 155,278 0.1116 0.108 0.108 0.113 0.108 0.117 1,392,000 0.1116 -6.09%
2022-05-11 0 0.115 0.108 0.120 0.106 0.115 1,272,000 142,444 0.1120 0.115 0.108 0.120 0.106 0.115 1,272,000 0.1120 0.88%
2022-05-10 0 0.114 0.114 0.115 0.114 0.120 2,950,000 342,022 0.1159 0.114 0.114 0.115 0.114 0.120 2,950,000 0.1159 -0.87%
2022-05-06 0 0.115 0.115 0.120 0.115 0.120 1,608,000 191,496 0.1191 0.115 0.115 0.120 0.115 0.120 1,608,000 0.1191 -4.17%
2022-05-05 0 0.120 0.117 0.120 0.117 0.127 1,722,000 215,046 0.1249 0.120 0.117 0.120 0.117 0.127 1,722,000 0.1249 3.45%
2022-05-04 0 0.116 0.112 0.116 0.113 0.116 16,000 1,836 0.1148 0.116 0.112 0.116 0.113 0.116 16,000 0.1148 3.57%
2022-05-03 0 0.112 0.112 0.122 0.112 0.114 44,000 4,992 0.1135 0.112 0.112 0.122 0.112 0.114 44,000 0.1135 -1.75%
2022-04-29 0 0.114 0.114 0.124 0.113 0.125 1,112,000 137,856 0.1240 0.114 0.114 0.124 0.113 0.125 1,112,000 0.1240 -2.56%
2022-04-28 0 0.117 0.115 0.118 0.115 0.120 744,000 87,522 0.1176 0.117 0.115 0.118 0.115 0.120 744,000 0.1176 -0.85%
2022-04-27 0 0.118 0.118 0.119 0.111 0.118 794,000 89,396 0.1126 0.118 0.118 0.119 0.111 0.118 794,000 0.1126 2.61%
2022-04-26 0 0.115 0.114 0.115 - - 0 0 - 0.115 0.114 0.115 - - 0 - 0.00%
2022-04-25 0 0.115 0.114 0.116 0.114 0.116 630,000 72,532 0.1151 0.115 0.114 0.116 0.114 0.116 630,000 0.1151 0.00%
2022-04-22 0 0.115 0.115 0.119 0.111 0.120 34,000 4,004 0.1178 0.115 0.115 0.119 0.111 0.120 34,000 0.1178 0.00%
2022-04-21 0 0.115 0.113 0.117 0.113 0.117 282,000 32,810 0.1163 0.115 0.113 0.117 0.113 0.117 282,000 0.1163 -2.54%
2022-04-20 0 0.118 0.116 0.119 0.115 0.120 814,000 96,780 0.1189 0.118 0.116 0.119 0.115 0.120 814,000 0.1189 -0.84%
2022-04-19 0 0.119 0.117 0.119 0.117 0.119 86,000 10,066 0.1170 0.119 0.117 0.119 0.117 0.119 86,000 0.1170 1.71%
2022-04-14 0 0.117 0.117 0.120 0.105 0.125 3,172,000 385,932 0.1217 0.117 0.117 0.120 0.105 0.125 3,172,000 0.1217 -0.85%
2022-04-13 0 0.118 0.117 0.122 - - 0 0 - 0.118 0.117 0.122 - - 0 - 0.00%
2022-04-12 0 0.118 0.118 0.122 0.117 0.120 40,000 4,746 0.1187 0.118 0.118 0.122 0.117 0.120 40,000 0.1187 -1.67%
2022-04-11 0 0.120 0.117 0.120 - - 0 0 - 0.120 0.117 0.120 - - 0 - 0.00%
2022-04-08 0 0.120 0.120 0.123 - - 0 0 - 0.120 0.120 0.123 - - 0 - 0.00%
2022-04-07 0 0.120 0.119 0.120 0.118 0.128 4,150,000 517,790 0.1248 0.120 0.119 0.120 0.118 0.128 4,150,000 0.1248 -0.83%
2022-04-06 0 0.121 0.118 0.122 0.116 0.124 122,000 14,670 0.1202 0.121 0.118 0.122 0.116 0.124 122,000 0.1202 0.00%
2022-04-04 0 0.121 0.117 0.121 0.116 0.135 314,000 37,962 0.1209 0.121 0.117 0.121 0.116 0.135 314,000 0.1209 -0.82%
2022-04-01 0 0.122 0.122 0.124 0.117 0.118 434,000 51,190 0.1179 0.122 0.122 0.124 0.117 0.118 434,000 0.1179 1.67%
2022-03-31 0 0.120 0.117 0.123 - - 0 0 - 0.120 0.117 0.123 - - 0 - 0.00%
2022-03-30 0 0.120 0.119 0.120 0.119 0.120 632,000 75,770 0.1199 0.120 0.119 0.120 0.119 0.120 632,000 0.1199 0.00%
2022-03-29 0 0.120 0.119 0.123 0.119 0.122 2,686,000 322,674 0.1201 0.120 0.119 0.123 0.119 0.122 2,686,000 0.1201 0.00%
2022-03-28 0 0.120 0.119 0.120 0.120 0.120 322,000 38,640 0.1200 0.120 0.119 0.120 0.120 0.120 322,000 0.1200 0.00%
2022-03-25 0 0.120 0.119 0.120 0.117 0.120 1,020,000 121,630 0.1192 0.120 0.119 0.120 0.117 0.120 1,020,000 0.1192 0.00%
2022-03-24 0 0.120 0.119 0.120 0.117 0.120 1,070,000 126,754 0.1185 0.120 0.119 0.120 0.117 0.120 1,070,000 0.1185 0.84%
2022-03-23 0 0.119 0.118 0.120 0.119 0.121 3,454,000 412,868 0.1195 0.119 0.118 0.120 0.119 0.121 3,454,000 0.1195 -0.83%
2022-03-22 0 0.120 0.119 0.120 0.119 0.130 5,698,800 687,706 0.1207 0.120 0.119 0.120 0.119 0.130 5,698,800 0.1207 0.00%
2022-03-21 0 0.120 0.119 0.123 0.120 0.145 6,470,000 810,000 0.1252 0.120 0.119 0.123 0.120 0.145 6,470,000 0.1252 -8.40%
2022-03-18 0 0.131 0.127 0.135 0.121 0.137 1,256,000 155,032 0.1234 0.131 0.127 0.135 0.121 0.137 1,256,000 0.1234 -2.96%
2022-03-17 0 0.135 0.131 0.135 0.119 0.135 4,936,000 599,492 0.1215 0.135 0.131 0.135 0.119 0.135 4,936,000 0.1215 14.41%
2022-03-16 0 0.118 0.118 0.121 0.116 0.122 2,462,000 290,160 0.1179 0.118 0.118 0.121 0.116 0.122 2,462,000 0.1179 3.51%
2022-03-15 0 0.114 0.113 0.114 0.112 0.116 2,492,000 283,546 0.1138 0.114 0.113 0.114 0.112 0.116 2,492,000 0.1138 -1.72%
2022-03-14 0 0.116 0.115 0.123 0.116 0.120 3,602,000 426,380 0.1184 0.116 0.115 0.123 0.116 0.120 3,602,000 0.1184 -2.52%
2022-03-11 0 0.119 0.119 0.126 0.112 0.127 3,086,000 374,832 0.1215 0.119 0.119 0.126 0.112 0.127 3,086,000 0.1215 -1.65%
2022-03-10 0 0.121 0.121 0.122 0.115 0.128 680,000 83,470 0.1228 0.121 0.121 0.122 0.115 0.128 680,000 0.1228 -3.97%
2022-03-09 0 0.126 0.122 0.130 0.120 0.126 4,362,000 544,364 0.1248 0.126 0.122 0.130 0.120 0.126 4,362,000 0.1248 -3.82%
2022-03-08 0 0.131 0.131 0.142 0.116 0.146 599,600 78,530 0.1310 0.131 0.131 0.142 0.116 0.146 599,600 0.1310 -2.96%
2022-03-07 0 0.135 0.135 0.137 0.130 0.137 1,512,000 203,526 0.1346 0.135 0.135 0.137 0.130 0.137 1,512,000 0.1346 -3.57%
2022-03-04 0 0.140 0.140 0.144 0.138 0.142 174,000 24,556 0.1411 0.140 0.140 0.144 0.138 0.142 174,000 0.1411 -4.11%
2022-03-03 0 0.146 0.140 0.149 0.136 0.149 1,556,000 218,622 0.1405 0.146 0.140 0.149 0.136 0.149 1,556,000 0.1405 -2.01%
2022-03-02 0 0.149 0.149 0.156 0.136 0.162 10,346,000 1,654,490 0.1599 0.149 0.149 0.156 0.136 0.162 10,346,000 0.1599 -0.67%
2022-03-01 0 0.150 0.143 0.150 0.144 0.153 1,506,000 220,372 0.1463 0.150 0.143 0.150 0.144 0.153 1,506,000 0.1463 0.00%
2022-02-28 0 0.150 0.148 0.150 0.131 0.155 1,174,000 176,956 0.1507 0.150 0.148 0.150 0.131 0.155 1,174,000 0.1507 -2.60%
2022-02-25 0 0.154 0.154 0.157 0.154 0.157 1,736,000 270,490 0.1558 0.154 0.154 0.157 0.154 0.157 1,736,000 0.1558 -1.28%
2022-02-24 0 0.156 0.156 0.160 0.156 0.163 4,758,000 758,314 0.1594 0.156 0.156 0.160 0.156 0.163 4,758,000 0.1594 -7.14%
2022-02-23 0 0.168 0.164 0.168 0.162 0.168 3,012,000 488,626 0.1622 0.168 0.164 0.168 0.162 0.168 3,012,000 0.1622 -0.59%
2022-02-22 0 0.169 0.164 0.169 0.163 0.169 1,026,000 167,596 0.1633 0.169 0.164 0.169 0.163 0.169 1,026,000 0.1633 0.60%
2022-02-21 0 0.168 0.166 0.169 0.167 0.170 1,692,000 283,628 0.1676 0.168 0.166 0.169 0.167 0.170 1,692,000 0.1676 -1.18%
2022-02-18 0 0.170 0.165 0.171 0.168 0.173 4,498,000 764,288 0.1699 0.170 0.165 0.171 0.168 0.173 4,498,000 0.1699 -1.16%
2022-02-17 0 0.172 0.171 0.175 0.170 0.177 234,000 41,086 0.1756 0.172 0.171 0.175 0.170 0.177 234,000 0.1756 -1.15%
2022-02-16 0 0.174 0.172 0.176 0.173 0.177 770,000 134,916 0.1752 0.174 0.172 0.176 0.173 0.177 770,000 0.1752 1.16%
2022-02-15 0 0.172 0.172 0.180 - - 0 0 - 0.172 0.172 0.180 - - 0 - 0.00%
2022-02-14 0 0.172 0.170 0.172 0.171 0.180 708,000 122,488 0.1730 0.172 0.170 0.172 0.171 0.180 708,000 0.1730 -3.91%
2022-02-11 0 0.179 0.174 0.183 0.174 0.184 582,000 102,662 0.1764 0.179 0.174 0.183 0.174 0.184 582,000 0.1764 2.29%
2022-02-10 0 0.175 0.173 0.176 0.173 0.178 9,616,000 1,697,782 0.1766 0.175 0.173 0.176 0.173 0.178 9,616,000 0.1766 2.34%
2022-02-09 0 0.171 0.171 0.176 0.166 0.188 5,606,000 934,522 0.1667 0.171 0.171 0.176 0.166 0.188 5,606,000 0.1667 -0.58%
2022-02-08 0 0.172 0.170 0.172 0.166 0.175 5,978,000 1,001,392 0.1675 0.172 0.170 0.172 0.166 0.175 5,978,000 0.1675 -4.44%
2022-02-07 0 0.180 0.180 0.182 0.178 0.187 696,000 126,244 0.1814 0.180 0.180 0.182 0.178 0.187 696,000 0.1814 -2.70%
2022-02-04 0 0.185 0.184 0.185 0.170 0.187 2,712,000 483,162 0.1782 0.185 0.184 0.185 0.170 0.187 2,712,000 0.1782 9.47%
2022-01-31 0 0.169 0.169 0.173 0.168 0.169 46,000 7,746 0.1684 0.169 0.169 0.173 0.168 0.169 46,000 0.1684 -2.31%
2022-01-28 0 0.173 0.171 0.173 0.167 0.173 2,210,000 376,082 0.1702 0.173 0.171 0.173 0.167 0.173 2,210,000 0.1702 3.59%
2022-01-27 0 0.167 0.167 0.169 0.166 0.170 1,424,000 239,180 0.1680 0.167 0.167 0.169 0.166 0.170 1,424,000 0.1680 -1.18%
2022-01-26 0 0.169 0.169 0.174 0.169 0.177 476,000 80,874 0.1699 0.169 0.169 0.174 0.169 0.177 476,000 0.1699 -1.74%
2022-01-25 0 0.172 0.172 0.173 0.155 0.183 2,700,000 471,170 0.1745 0.172 0.172 0.173 0.155 0.183 2,700,000 0.1745 -7.53%
2022-01-24 0 0.186 0.183 0.186 0.182 0.191 1,958,000 362,558 0.1852 0.186 0.183 0.186 0.182 0.191 1,958,000 0.1852 -1.06%
2022-01-21 0 0.188 0.186 0.188 0.182 0.199 5,784,000 1,094,376 0.1892 0.188 0.186 0.188 0.182 0.199 5,784,000 0.1892 2.17%
2022-01-20 0 0.184 0.181 0.185 0.170 0.231 64,226,000 13,197,488 0.2055 0.184 0.181 0.185 0.170 0.231 64,226,000 0.2055 9.52%
2022-01-19 1 - - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2022-01-18 0 0.168 0.168 0.171 0.124 0.179 54,182,000 8,764,192 0.1618 0.168 0.168 0.171 0.124 0.179 54,182,000 0.1618 40.00%
2022-01-17 0 0.120 0.120 0.124 0.120 0.124 344,000 41,944 0.1219 0.120 0.120 0.124 0.120 0.124 344,000 0.1219 0.00%
2022-01-14 0 0.120 0.120 0.122 0.119 0.126 5,358,000 659,232 0.1230 0.120 0.120 0.122 0.119 0.126 5,358,000 0.1230 0.00%
2022-01-13 0 0.120 0.120 0.122 0.120 0.122 418,000 50,596 0.1210 0.120 0.120 0.122 0.120 0.122 418,000 0.1210 -3.23%
2022-01-12 0 0.124 0.122 0.124 0.120 0.124 1,460,000 179,022 0.1226 0.124 0.122 0.124 0.120 0.124 1,460,000 0.1226 1.64%
2022-01-11 0 0.122 0.122 0.124 0.122 0.124 56,000 6,876 0.1228 0.122 0.122 0.124 0.122 0.124 56,000 0.1228 -0.81%
2022-01-10 0 0.123 0.120 0.123 0.120 0.124 7,430,000 913,558 0.1230 0.123 0.120 0.123 0.120 0.124 7,430,000 0.1230 0.00%
2022-01-07 0 0.123 0.121 0.123 0.121 0.123 1,326,000 162,396 0.1225 0.123 0.121 0.123 0.121 0.123 1,326,000 0.1225 1.65%
2022-01-06 0 0.121 0.120 0.123 0.117 0.124 1,416,000 173,712 0.1227 0.121 0.120 0.123 0.117 0.124 1,416,000 0.1227 4.31%
2022-01-05 0 0.116 0.116 0.122 0.115 0.120 2,560,000 302,290 0.1181 0.116 0.116 0.122 0.115 0.120 2,560,000 0.1181 -6.45%
2022-01-04 0 0.124 0.122 0.124 0.120 0.124 526,000 64,732 0.1231 0.124 0.122 0.124 0.120 0.124 526,000 0.1231 2.48%
2022-01-03 0 0.121 0.120 0.121 0.120 0.128 1,248,000 152,876 0.1225 0.121 0.120 0.121 0.120 0.128 1,248,000 0.1225 -2.42%
2021-12-31 0 0.124 0.120 0.125 0.120 0.125 876,000 106,292 0.1213 0.124 0.120 0.125 0.120 0.125 876,000 0.1213 3.33%
2021-12-30 0 0.120 0.118 0.120 0.116 0.128 3,482,000 414,650 0.1191 0.120 0.118 0.120 0.116 0.128 3,482,000 0.1191 0.84%
2021-12-29 0 0.119 0.115 0.120 0.115 0.124 3,560,000 420,224 0.1180 0.119 0.115 0.120 0.115 0.124 3,560,000 0.1180 -1.65%
2021-12-28 0 0.121 0.121 0.124 0.112 0.124 10,592,000 1,250,000 0.1180 0.121 0.121 0.124 0.112 0.124 10,592,000 0.1180 5.22%
2021-12-24 0 0.115 0.113 0.115 0.111 0.119 5,250,000 619,964 0.1181 0.115 0.113 0.115 0.111 0.119 5,250,000 0.1181 1.77%
2021-12-23 0 0.113 0.112 0.114 0.113 0.117 3,088,000 349,502 0.1132 0.113 0.112 0.114 0.113 0.117 3,088,000 0.1132 -0.88%
2021-12-22 0 0.114 0.112 0.115 0.112 0.118 1,462,000 166,444 0.1138 0.114 0.112 0.115 0.112 0.118 1,462,000 0.1138 1.79%
2021-12-21 0 0.112 0.110 0.115 0.110 0.119 1,150,000 128,788 0.1120 0.112 0.110 0.115 0.110 0.119 1,150,000 0.1120 -2.61%
2021-12-20 0 0.115 0.112 0.115 0.109 0.124 1,208,000 135,394 0.1121 0.115 0.112 0.115 0.109 0.124 1,208,000 0.1121 0.00%
2021-12-17 0 0.115 0.113 0.120 0.115 0.127 2,688,000 314,792 0.1171 0.115 0.113 0.120 0.115 0.127 2,688,000 0.1171 -3.36%
2021-12-16 0 0.119 0.116 0.120 0.112 0.125 4,358,000 511,524 0.1174 0.119 0.116 0.120 0.112 0.125 4,358,000 0.1174 3.48%
2021-12-15 0 0.115 0.110 0.115 0.110 0.118 1,782,000 202,958 0.1139 0.115 0.110 0.115 0.110 0.118 1,782,000 0.1139 0.00%
2021-12-14 0 0.115 0.112 0.119 0.108 0.125 8,558,000 957,666 0.1119 0.115 0.112 0.119 0.108 0.125 8,558,000 0.1119 -8.73%
2021-12-13 0 0.126 0.122 0.126 0.119 0.133 7,778,000 979,472 0.1259 0.126 0.122 0.126 0.119 0.133 7,778,000 0.1259 -8.03%
2021-12-10 0 0.137 0.134 0.137 0.134 0.144 696,000 94,100 0.1352 0.137 0.134 0.137 0.134 0.144 696,000 0.1352 -0.72%
2021-12-09 0 0.138 0.136 0.137 0.131 0.149 5,732,000 772,602 0.1348 0.138 0.136 0.137 0.131 0.149 5,732,000 0.1348 -5.48%
2021-12-08 0 0.146 0.141 0.146 0.138 0.153 862,000 123,590 0.1434 0.146 0.141 0.146 0.138 0.153 862,000 0.1434 0.00%
2021-12-07 0 0.146 0.142 0.146 0.135 0.151 5,332,000 764,474 0.1434 0.146 0.142 0.146 0.135 0.151 5,332,000 0.1434 -9.88%
2021-12-06 0 0.162 0.152 0.162 0.149 0.163 9,130,000 1,393,694 0.1526 0.162 0.152 0.162 0.149 0.163 9,130,000 0.1526 3.18%
2021-12-03 0 0.157 0.156 0.157 0.144 0.162 7,266,000 1,092,336 0.1503 0.157 0.156 0.157 0.144 0.162 7,266,000 0.1503 9.03%
2021-12-02 0 0.144 0.143 0.144 0.115 0.270 69,754,000 11,683,334 0.1675 0.144 0.143 0.144 0.115 0.270 69,754,000 0.1675 -49.47%
2021-12-01 0 0.285 0.285 0.295 0.270 0.305 4,120,000 1,167,860 0.2835 0.285 0.285 0.295 0.270 0.305 4,120,000 0.2835 0.00%
2021-11-30 0 0.285 0.285 0.300 0.275 0.310 84,000 23,610 0.2811 0.285 0.285 0.300 0.275 0.310 84,000 0.2811 1.79%
2021-11-29 0 0.280 0.280 0.290 0.280 0.285 434,000 122,520 0.2823 0.280 0.280 0.290 0.280 0.285 434,000 0.2823 1.82%
2021-11-26 0 0.275 0.275 0.280 0.275 0.280 362,000 100,590 0.2779 0.275 0.275 0.280 0.275 0.280 362,000 0.2779 0.00%
2021-11-25 0 0.275 0.275 0.285 0.270 0.285 1,112,000 309,680 0.2785 0.275 0.275 0.285 0.270 0.285 1,112,000 0.2785 -1.79%
2021-11-24 0 0.280 0.280 0.290 0.270 0.280 800,411 222,718 0.2783 0.280 0.280 0.290 0.270 0.280 800,411 0.2783 3.70%
2021-11-23 0 0.270 0.270 0.280 0.265 0.280 48,000 12,980 0.2704 0.270 0.270 0.280 0.265 0.280 48,000 0.2704 1.89%
2021-11-22 0 0.265 0.265 0.275 0.265 0.290 856,000 232,950 0.2721 0.265 0.265 0.275 0.265 0.290 856,000 0.2721 0.00%
2021-11-19 0 0.265 0.265 0.280 0.265 0.280 1,192,000 324,300 0.2721 0.265 0.265 0.280 0.265 0.280 1,192,000 0.2721 0.00%
2021-11-18 0 0.265 0.265 0.270 0.265 0.280 1,886,000 509,380 0.2701 0.265 0.265 0.270 0.265 0.280 1,886,000 0.2701 -3.64%
2021-11-17 0 0.275 0.275 0.280 0.270 0.280 604,000 167,680 0.2776 0.275 0.275 0.280 0.270 0.280 604,000 0.2776 -1.79%
2021-11-16 0 0.280 0.280 0.285 0.280 0.295 894,000 258,320 0.2889 0.280 0.280 0.285 0.280 0.295 894,000 0.2889 -5.08%
2021-11-15 0 0.295 0.280 0.300 0.285 0.295 692,000 199,440 0.2882 0.295 0.280 0.300 0.285 0.295 692,000 0.2882 1.72%
2021-11-12 0 0.290 0.290 0.300 0.290 0.305 956,000 283,130 0.2962 0.290 0.290 0.300 0.290 0.305 956,000 0.2962 -1.69%
2021-11-11 0 0.295 0.295 0.310 0.295 0.295 98,000 28,910 0.2950 0.295 0.295 0.310 0.295 0.295 98,000 0.2950 0.00%
2021-11-10 0 0.295 0.295 0.300 0.295 0.305 2,592,000 773,640 0.2985 0.295 0.295 0.300 0.295 0.305 2,592,000 0.2985 -3.28%
2021-11-09 0 0.305 0.305 0.310 0.300 0.315 1,346,000 414,780 0.3082 0.305 0.305 0.310 0.300 0.315 1,346,000 0.3082 -1.61%
2021-11-08 0 0.310 0.305 0.310 0.300 0.325 2,902,000 902,640 0.3110 0.310 0.305 0.310 0.300 0.325 2,902,000 0.3110 -4.62%
2021-11-05 0 0.325 0.320 0.325 0.310 0.340 626,000 201,650 0.3221 0.325 0.320 0.325 0.310 0.340 626,000 0.3221 -2.99%
2021-11-04 0 0.335 0.330 0.335 0.330 0.335 3,156,000 1,049,410 0.3325 0.335 0.330 0.335 0.330 0.335 3,156,000 0.3325 -1.47%
2021-11-03 0 0.340 0.335 0.340 0.330 0.350 1,752,000 589,690 0.3366 0.340 0.335 0.340 0.330 0.350 1,752,000 0.3366 -2.86%
2021-11-02 0 0.350 0.345 0.355 0.335 0.355 402,000 138,150 0.3437 0.350 0.345 0.355 0.335 0.355 402,000 0.3437 2.94%
2021-11-01 0 0.340 0.335 0.340 0.330 0.385 18,152,000 6,926,470 0.3816 0.340 0.335 0.340 0.330 0.385 18,152,000 0.3816 0.00%
2021-10-29 0 0.340 0.335 0.340 0.335 0.345 422,000 143,190 0.3393 0.340 0.335 0.340 0.335 0.345 422,000 0.3393 -1.45%
2021-10-28 0 0.345 0.330 0.345 0.320 0.345 4,952,000 1,630,140 0.3292 0.345 0.330 0.345 0.320 0.345 4,952,000 0.3292 2.99%
2021-10-27 0 0.335 0.335 0.345 0.335 0.340 1,030,000 345,580 0.3355 0.335 0.335 0.345 0.335 0.340 1,030,000 0.3355 0.00%
2021-10-26 0 0.335 0.335 0.340 0.335 0.340 1,728,000 582,420 0.3370 0.335 0.335 0.340 0.335 0.340 1,728,000 0.3370 0.00%
2021-10-25 0 0.335 0.335 0.340 0.335 0.340 1,632,000 546,770 0.3350 0.335 0.335 0.340 0.335 0.340 1,632,000 0.3350 -1.47%
2021-10-22 0 0.340 0.340 0.345 0.335 0.360 1,728,000 582,240 0.3369 0.340 0.340 0.345 0.335 0.360 1,728,000 0.3369 0.00%
2021-10-21 0 0.340 0.340 0.350 0.335 0.350 2,108,000 720,070 0.3416 0.340 0.340 0.350 0.335 0.350 2,108,000 0.3416 0.00%
2021-10-20 0 0.340 0.340 0.350 0.340 0.365 3,230,000 1,119,360 0.3466 0.340 0.340 0.350 0.340 0.365 3,230,000 0.3466 -5.56%
2021-10-19 0 0.360 0.360 0.370 0.355 0.380 14,546,000 5,469,170 0.3760 0.360 0.360 0.370 0.355 0.380 14,546,000 0.3760 2.86%
2021-10-18 0 0.350 0.350 0.360 0.345 0.350 5,774,000 2,009,480 0.3480 0.350 0.350 0.360 0.345 0.350 5,774,000 0.3480 0.00%
2021-10-15 0 0.350 0.350 0.355 0.345 0.350 2,524,000 877,140 0.3475 0.350 0.350 0.355 0.345 0.350 2,524,000 0.3475 0.00%
2021-10-12 0 0.350 0.345 0.350 0.345 0.355 2,528,000 884,460 0.3499 0.350 0.345 0.350 0.345 0.355 2,528,000 0.3499 1.45%
2021-10-11 0 0.345 0.345 0.360 0.345 0.350 860,000 297,720 0.3462 0.345 0.345 0.360 0.345 0.350 860,000 0.3462 -1.43%
2021-10-08 0 0.350 0.350 0.355 0.350 0.365 2,086,000 740,020 0.3548 0.350 0.350 0.355 0.350 0.365 2,086,000 0.3548 -1.41%
2021-10-07 0 0.355 0.355 0.365 0.355 0.355 96,000 34,080 0.3550 0.355 0.355 0.365 0.355 0.355 96,000 0.3550 0.00%
2021-10-06 0 0.355 0.355 0.365 0.350 0.370 1,194,000 431,540 0.3614 0.355 0.355 0.365 0.350 0.370 1,194,000 0.3614 -2.74%
2021-10-05 0 0.365 0.355 0.365 0.340 0.375 9,886,000 3,668,740 0.3711 0.365 0.355 0.365 0.340 0.375 9,886,000 0.3711 4.29%
2021-10-04 0 0.350 0.345 0.350 0.320 0.350 4,722,000 1,636,760 0.3466 0.350 0.345 0.350 0.320 0.350 4,722,000 0.3466 1.45%
2021-09-30 0 0.345 0.345 0.355 0.345 0.365 1,167,603 412,398 0.3532 0.345 0.345 0.355 0.345 0.365 1,167,603 0.3532 -1.43%
2021-09-29 0 0.350 0.345 0.355 0.340 0.355 1,462,000 503,150 0.3442 0.350 0.345 0.355 0.340 0.355 1,462,000 0.3442 1.45%
2021-09-28 0 0.345 0.345 0.355 0.345 0.350 848,000 294,960 0.3478 0.345 0.345 0.355 0.345 0.350 848,000 0.3478 -1.43%
2021-09-27 0 0.350 0.345 0.350 0.340 0.375 12,826,000 4,700,810 0.3665 0.350 0.345 0.350 0.340 0.375 12,826,000 0.3665 0.00%
2021-09-24 0 0.350 0.345 0.350 0.340 0.350 1,676,000 578,140 0.3450 0.350 0.345 0.350 0.340 0.350 1,676,000 0.3450 1.45%
2021-09-23 0 0.345 0.345 0.350 0.340 0.365 9,266,000 3,276,460 0.3536 0.345 0.345 0.350 0.340 0.365 9,266,000 0.3536 2.99%
2021-09-21 0 0.335 0.335 0.345 0.335 0.350 1,678,000 564,370 0.3363 0.335 0.335 0.345 0.335 0.350 1,678,000 0.3363 -2.90%
2021-09-20 0 0.345 0.345 0.350 0.330 0.355 9,566,000 3,324,310 0.3475 0.345 0.345 0.350 0.330 0.355 9,566,000 0.3475 0.00%
2021-09-17 0 0.345 0.345 0.350 0.335 0.360 13,390,800 4,667,622 0.3486 0.345 0.345 0.350 0.335 0.360 13,390,800 0.3486 1.47%
2021-09-16 0 0.340 0.330 0.345 0.320 0.355 20,180,000 6,796,980 0.3368 0.340 0.330 0.345 0.320 0.355 20,180,000 0.3368 1.49%
2021-09-15 0 0.335 0.330 0.335 0.290 0.355 26,736,000 8,154,190 0.3050 0.335 0.330 0.335 0.290 0.355 26,736,000 0.3050 17.54%
2021-09-14 0 0.285 0.285 0.290 0.280 0.290 7,566,000 2,156,970 0.2851 0.285 0.285 0.290 0.280 0.290 7,566,000 0.2851 -1.72%
2021-09-13 0 0.290 0.285 0.290 0.285 0.290 1,572,000 454,430 0.2891 0.290 0.285 0.290 0.285 0.290 1,572,000 0.2891 1.75%
2021-09-10 0 0.285 0.285 0.290 0.285 0.295 2,852,000 831,180 0.2914 0.285 0.285 0.290 0.285 0.295 2,852,000 0.2914 -3.39%
2021-09-09 0 0.295 0.295 0.300 0.290 0.300 696,000 206,400 0.2966 0.295 0.295 0.300 0.290 0.300 696,000 0.2966 1.72%
2021-09-08 0 0.290 0.290 0.295 0.290 0.295 684,000 200,230 0.2927 0.290 0.290 0.295 0.290 0.295 684,000 0.2927 0.00%
2021-09-07 0 0.290 0.290 0.295 0.280 0.300 2,576,000 755,550 0.2933 0.290 0.290 0.295 0.280 0.300 2,576,000 0.2933 3.57%
2021-09-06 0 0.280 0.280 0.290 0.275 0.290 2,300,000 653,810 0.2843 0.280 0.280 0.290 0.275 0.290 2,300,000 0.2843 -1.75%
2021-09-03 0 0.285 0.285 0.290 0.265 0.290 4,608,000 1,277,270 0.2772 0.285 0.285 0.290 0.265 0.290 4,608,000 0.2772 1.79%
2021-09-02 0 0.280 0.275 0.280 0.270 0.285 4,628,000 1,268,500 0.2741 0.280 0.275 0.280 0.270 0.285 4,628,000 0.2741 0.00%
2021-09-01 0 0.280 0.280 0.285 0.275 0.295 3,428,000 964,330 0.2813 0.280 0.280 0.285 0.275 0.295 3,428,000 0.2813 -3.45%
2021-08-31 0 0.290 0.290 0.300 0.290 0.300 1,270,000 376,800 0.2967 0.290 0.290 0.300 0.290 0.300 1,270,000 0.2967 -3.33%
2021-08-30 0 0.300 0.295 0.300 0.285 0.305 3,404,000 1,014,920 0.2982 0.300 0.295 0.300 0.285 0.305 3,404,000 0.2982 3.45%
2021-08-27 0 0.290 0.285 0.290 0.280 0.300 5,562,000 1,599,060 0.2875 0.290 0.285 0.290 0.280 0.300 5,562,000 0.2875 1.75%
2021-08-26 0 0.285 0.280 0.285 0.280 0.320 9,221,000 2,790,185 0.3026 0.285 0.280 0.285 0.280 0.320 9,221,000 0.3026 -6.56%
2021-08-25 0 0.305 0.305 0.320 0.305 0.355 28,194,000 9,370,350 0.3324 0.305 0.305 0.320 0.305 0.355 28,194,000 0.3324 -1.61%
2021-08-24 0 0.310 0.305 0.310 0.244 0.310 27,164,000 7,812,108 0.2876 0.310 0.305 0.310 0.244 0.310 27,164,000 0.2876 29.17%
2021-08-23 0 0.240 0.241 0.242 0.220 0.249 16,464,000 4,007,196 0.2434 0.240 0.241 0.242 0.220 0.249 16,464,000 0.2434 9.09%
2021-08-20 0 0.220 0.215 0.220 0.201 0.220 1,348,000 292,138 0.2167 0.220 0.215 0.220 0.201 0.220 1,348,000 0.2167 3.29%
2021-08-19 0 0.213 0.213 0.217 0.213 0.220 1,072,000 235,216 0.2194 0.213 0.213 0.217 0.213 0.220 1,072,000 0.2194 -0.93%
2021-08-18 0 0.215 0.215 0.217 0.210 0.219 1,407,889 300,394 0.2134 0.215 0.215 0.217 0.210 0.219 1,407,889 0.2134 0.94%
2021-08-17 0 0.213 0.210 0.214 0.210 0.214 1,814,000 381,484 0.2103 0.213 0.210 0.214 0.210 0.214 1,814,000 0.2103 -1.39%
2021-08-16 0 0.216 0.208 0.218 0.206 0.216 2,132,000 446,474 0.2094 0.216 0.208 0.218 0.206 0.216 2,132,000 0.2094 4.85%
2021-08-13 0 0.206 0.205 0.219 0.204 0.206 70,000 14,388 0.2055 0.206 0.205 0.219 0.204 0.206 70,000 0.2055 1.48%
2021-08-12 0 0.203 0.203 0.212 0.192 0.215 3,048,000 619,358 0.2032 0.203 0.203 0.212 0.192 0.215 3,048,000 0.2032 -3.79%
2021-08-11 0 0.211 0.210 0.220 0.204 0.211 130,000 27,134 0.2087 0.211 0.210 0.220 0.204 0.211 130,000 0.2087 0.00%
2021-08-10 0 0.211 0.209 0.211 0.209 0.212 692,000 145,738 0.2106 0.211 0.209 0.211 0.209 0.212 692,000 0.2106 3.94%
2021-08-09 0 0.203 0.203 0.218 0.185 0.225 5,394,000 1,107,710 0.2054 0.203 0.203 0.218 0.185 0.225 5,394,000 0.2054 0.00%
2021-08-06 0 0.203 0.200 0.204 0.199 0.204 1,962,000 394,046 0.2008 0.203 0.200 0.204 0.199 0.204 1,962,000 0.2008 0.00%
2021-08-05 0 0.203 0.200 0.203 0.193 0.206 1,558,000 313,964 0.2015 0.203 0.200 0.203 0.193 0.206 1,558,000 0.2015 -3.33%
2021-08-04 0 0.210 0.205 0.208 0.200 0.216 6,248,000 1,284,782 0.2056 0.210 0.205 0.208 0.200 0.216 6,248,000 0.2056 -0.47%
2021-08-03 0 0.211 0.209 0.211 0.205 0.220 3,732,000 782,248 0.2096 0.211 0.209 0.211 0.205 0.220 3,732,000 0.2096 -5.38%
2021-08-02 0 0.223 0.223 0.230 0.211 0.223 1,068,000 235,582 0.2206 0.223 0.223 0.230 0.211 0.223 1,068,000 0.2206 0.00%
2021-07-30 0 0.223 0.216 0.225 0.203 0.238 3,583,600 806,122 0.2249 0.223 0.216 0.225 0.203 0.238 3,583,600 0.2249 3.24%
2021-07-29 0 0.216 0.210 0.217 0.200 0.217 1,417,400 287,384 0.2028 0.216 0.210 0.217 0.200 0.217 1,417,400 0.2028 6.93%
2021-07-28 0 0.202 0.212 0.218 0.202 0.216 4,838,392 1,003,484 0.2074 0.202 0.212 0.218 0.202 0.216 4,838,392 0.2074 -6.91%
2021-07-27 0 0.217 0.214 0.217 0.210 0.220 4,850,000 1,041,768 0.2148 0.217 0.214 0.217 0.210 0.220 4,850,000 0.2148 0.00%
2021-07-26 0 0.217 0.217 0.218 0.210 0.224 4,000,000 869,038 0.2173 0.217 0.217 0.218 0.210 0.224 4,000,000 0.2173 -3.98%
2021-07-23 0 0.226 0.222 0.226 0.222 0.230 1,682,000 375,080 0.2230 0.226 0.222 0.226 0.222 0.230 1,682,000 0.2230 -0.88%
2021-07-22 0 0.228 0.228 0.230 0.218 0.230 4,332,000 971,190 0.2242 0.228 0.228 0.230 0.218 0.230 4,332,000 0.2242 0.00%
2021-07-21 0 0.228 0.219 0.228 0.216 0.228 60,000 13,128 0.2188 0.228 0.219 0.228 0.216 0.228 60,000 0.2188 -0.87%
2021-07-20 0 0.230 0.220 0.230 0.217 0.231 1,880,000 426,186 0.2267 0.230 0.220 0.230 0.217 0.231 1,880,000 0.2267 4.07%
2021-07-19 0 0.221 0.218 0.229 0.215 0.221 992,000 217,360 0.2191 0.221 0.218 0.229 0.215 0.221 992,000 0.2191 -0.45%
2021-07-16 0 0.222 0.220 0.222 0.218 0.239 3,178,000 708,356 0.2229 0.222 0.220 0.222 0.218 0.239 3,178,000 0.2229 -7.11%
2021-07-15 0 0.239 0.239 0.244 0.211 0.260 7,138,000 1,680,292 0.2354 0.239 0.239 0.244 0.211 0.260 7,138,000 0.2354 11.68%
2021-07-14 0 0.214 0.214 0.224 0.209 0.225 2,576,000 552,052 0.2143 0.214 0.214 0.224 0.209 0.225 2,576,000 0.2143 -1.83%
2021-07-13 0 0.218 0.218 0.226 0.206 0.230 10,068,000 2,158,670 0.2144 0.218 0.218 0.226 0.206 0.230 10,068,000 0.2144 6.34%
2021-07-12 0 0.205 0.205 0.219 0.200 0.220 2,990,000 615,552 0.2059 0.205 0.205 0.219 0.200 0.220 2,990,000 0.2059 2.50%
2021-07-09 0 0.200 0.200 0.219 0.200 0.220 1,676,000 338,152 0.2018 0.200 0.200 0.219 0.200 0.220 1,676,000 0.2018 -1.48%
2021-07-08 0 0.203 0.203 0.210 0.203 0.214 538,000 112,232 0.2086 0.203 0.203 0.210 0.203 0.214 538,000 0.2086 0.00%
2021-07-07 0 0.203 0.203 0.220 0.201 0.204 791,600 160,758 0.2031 0.203 0.203 0.220 0.201 0.204 791,600 0.2031 -3.33%
2021-07-06 0 0.210 0.205 0.211 0.210 0.212 722,000 152,356 0.2110 0.210 0.205 0.211 0.210 0.212 722,000 0.2110 0.00%
2021-07-05 0 0.210 0.209 0.210 0.205 0.217 2,708,448 568,106 0.2098 0.210 0.209 0.210 0.205 0.217 2,708,448 0.2098 -3.67%
2021-07-02 0 0.218 0.210 0.220 0.211 0.221 792,000 173,196 0.2187 0.218 0.210 0.220 0.211 0.221 792,000 0.2187 -0.46%
2021-06-30 0 0.219 0.219 0.222 0.208 0.229 1,468,000 325,804 0.2219 0.219 0.219 0.222 0.208 0.229 1,468,000 0.2219 -3.95%
2021-06-29 0 0.228 0.228 0.235 0.226 0.237 2,412,000 556,774 0.2308 0.228 0.228 0.235 0.226 0.237 2,412,000 0.2308 -0.87%
2021-06-28 0 0.230 0.230 0.235 0.226 0.230 32,000 7,296 0.2280 0.230 0.230 0.235 0.226 0.230 32,000 0.2280 0.44%
2021-06-25 0 0.229 0.229 0.231 0.218 0.240 2,947,000 675,315 0.2292 0.229 0.229 0.231 0.218 0.240 2,947,000 0.2292 6.51%
2021-06-24 0 0.215 0.212 0.215 0.210 0.215 250,000 52,956 0.2118 0.215 0.212 0.215 0.210 0.215 250,000 0.2118 5.39%
2021-06-23 0 0.204 0.204 0.211 0.204 0.215 3,664,000 757,034 0.2066 0.204 0.204 0.211 0.204 0.215 3,664,000 0.2066 -1.92%
2021-06-22 0 0.208 0.208 0.212 0.205 0.212 3,406,000 709,810 0.2084 0.208 0.208 0.212 0.205 0.212 3,406,000 0.2084 0.00%
2021-06-21 0 0.208 0.218 0.226 0.200 0.226 6,104,000 1,327,806 0.2175 0.208 0.218 0.226 0.200 0.226 6,104,000 0.2175 1.46%
2021-06-18 0 0.205 0.200 0.205 0.195 0.255 4,024,000 875,026 0.2175 0.205 0.200 0.205 0.195 0.255 4,024,000 0.2175 -18.00%
2021-06-17 0 0.250 0.241 0.250 0.240 0.255 2,552,000 630,584 0.2471 0.250 0.241 0.250 0.240 0.255 2,552,000 0.2471 -1.96%
2021-06-16 0 0.255 0.250 0.255 0.255 0.265 5,160,000 1,336,500 0.2590 0.255 0.250 0.255 0.255 0.265 5,160,000 0.2590 -5.56%
2021-06-15 0 0.270 0.260 0.270 0.260 0.270 422,000 110,560 0.2620 0.270 0.260 0.270 0.260 0.270 422,000 0.2620 0.00%
2021-06-11 0 0.270 0.265 0.270 0.260 0.270 928,000 246,070 0.2652 0.270 0.265 0.270 0.260 0.270 928,000 0.2652 0.00%
2021-06-10 0 0.270 0.265 0.270 0.265 0.280 564,000 156,770 0.2780 0.270 0.265 0.270 0.265 0.280 564,000 0.2780 1.89%
2021-06-09 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2021-06-08 0 0.265 0.260 0.275 0.265 0.270 494,000 133,310 0.2699 0.265 0.260 0.275 0.265 0.270 494,000 0.2699 -1.85%
2021-06-07 0 0.270 0.260 0.270 0.260 0.270 712,000 186,000 0.2612 0.270 0.260 0.270 0.260 0.270 712,000 0.2612 1.89%
2021-06-04 0 0.265 0.260 0.270 0.265 0.270 922,000 247,870 0.2688 0.265 0.260 0.270 0.265 0.270 922,000 0.2688 -1.85%
2021-06-03 0 0.270 0.265 0.270 0.265 0.270 2,026,000 542,090 0.2676 0.270 0.265 0.270 0.265 0.270 2,026,000 0.2676 -1.82%
2021-06-02 0 0.275 0.265 0.275 0.270 0.290 988,000 272,290 0.2756 0.275 0.265 0.275 0.270 0.290 988,000 0.2756 -1.79%
2021-06-01 0 0.280 0.270 0.280 0.270 0.285 1,274,000 352,380 0.2766 0.280 0.270 0.280 0.270 0.285 1,274,000 0.2766 1.82%
2021-05-31 0 0.275 0.270 0.275 0.275 0.280 236,000 64,960 0.2753 0.275 0.270 0.275 0.275 0.280 236,000 0.2753 -1.79%
2021-05-28 0 0.280 0.280 0.285 0.270 0.310 282,000 79,280 0.2811 0.280 0.280 0.285 0.270 0.310 282,000 0.2811 3.70%
2021-05-27 0 0.270 0.270 0.275 0.265 0.280 3,309,600 916,350 0.2769 0.270 0.270 0.275 0.265 0.280 3,309,600 0.2769 -1.82%
2021-05-26 0 0.275 0.270 0.275 0.270 0.275 432,000 117,340 0.2716 0.275 0.270 0.275 0.270 0.275 432,000 0.2716 0.00%
2021-05-25 0 0.275 0.270 0.275 0.270 0.280 428,000 117,840 0.2753 0.275 0.270 0.275 0.270 0.280 428,000 0.2753 -1.79%
2021-05-24 0 0.280 0.275 0.280 0.275 0.280 582,000 162,890 0.2799 0.280 0.275 0.280 0.275 0.280 582,000 0.2799 -1.75%
2021-05-21 0 0.285 0.285 0.290 0.275 0.285 698,000 197,390 0.2828 0.285 0.285 0.290 0.275 0.285 698,000 0.2828 1.79%
2021-05-20 0 0.280 0.275 0.280 0.275 0.280 408,000 114,190 0.2799 0.280 0.275 0.280 0.275 0.280 408,000 0.2799 1.82%
2021-05-18 0 0.275 0.275 0.280 0.270 0.285 550,000 154,260 0.2805 0.275 0.275 0.280 0.270 0.285 550,000 0.2805 -3.51%
2021-05-17 0 0.285 0.285 0.290 0.280 0.290 381,603 109,064 0.2858 0.285 0.285 0.290 0.280 0.290 381,603 0.2858 -1.72%
2021-05-14 0 0.290 0.280 0.290 0.280 0.295 1,442,000 414,530 0.2875 0.290 0.280 0.290 0.280 0.295 1,442,000 0.2875 -1.69%
2021-05-13 0 0.295 0.295 0.300 0.290 0.300 278,000 81,920 0.2947 0.295 0.295 0.300 0.290 0.300 278,000 0.2947 1.72%
2021-05-12 0 0.290 0.290 0.295 0.280 0.295 566,000 162,560 0.2872 0.290 0.290 0.295 0.280 0.295 566,000 0.2872 -1.69%
2021-05-11 0 0.295 0.295 0.300 0.290 0.295 216,000 63,160 0.2924 0.295 0.295 0.300 0.290 0.295 216,000 0.2924 0.00%
2021-05-10 0 0.295 0.295 0.305 0.295 0.305 810,000 241,650 0.2983 0.295 0.295 0.305 0.295 0.305 810,000 0.2983 0.00%
2021-05-07 0 0.295 0.295 0.300 0.290 0.295 396,000 116,800 0.2949 0.295 0.295 0.300 0.290 0.295 396,000 0.2949 0.00%
2021-05-06 0 0.295 0.295 0.315 0.290 0.300 1,240,000 365,720 0.2949 0.295 0.295 0.315 0.290 0.300 1,240,000 0.2949 -4.84%
2021-05-05 0 0.310 0.300 0.310 0.290 0.310 1,740,000 521,070 0.2995 0.310 0.300 0.310 0.290 0.310 1,740,000 0.2995 6.90%
2021-05-04 0 0.290 0.290 0.300 0.290 0.295 322,000 94,850 0.2946 0.290 0.290 0.300 0.290 0.295 322,000 0.2946 -3.33%
2021-05-03 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2021-04-30 0 0.300 0.285 0.300 0.285 0.300 152,000 43,380 0.2854 0.300 0.285 0.300 0.285 0.300 152,000 0.2854 3.45%
2021-04-29 0 0.290 0.275 0.290 0.275 0.295 788,000 224,650 0.2851 0.290 0.275 0.290 0.275 0.295 788,000 0.2851 7.41%
2021-04-28 0 0.270 0.270 0.275 0.270 0.300 2,720,000 769,980 0.2831 0.270 0.270 0.275 0.270 0.300 2,720,000 0.2831 -10.00%
2021-04-27 0 0.300 0.290 0.300 0.290 0.300 100,000 29,930 0.2993 0.300 0.290 0.300 0.290 0.300 100,000 0.2993 -1.64%
2021-04-26 0 0.305 0.295 0.305 0.295 0.305 320,000 95,940 0.2998 0.305 0.295 0.305 0.295 0.305 320,000 0.2998 -1.61%
2021-04-23 0 0.310 0.295 0.310 0.290 0.310 368,000 109,010 0.2962 0.310 0.295 0.310 0.290 0.310 368,000 0.2962 5.08%
2021-04-22 0 0.295 0.285 0.295 0.275 0.295 806,000 229,400 0.2846 0.295 0.285 0.295 0.275 0.295 806,000 0.2846 1.72%
2021-04-21 0 0.290 0.285 0.290 0.285 0.295 82,000 24,020 0.2929 0.290 0.285 0.290 0.285 0.295 82,000 0.2929 -1.69%
2021-04-20 0 0.295 0.285 0.295 0.250 0.300 2,170,000 601,330 0.2771 0.295 0.285 0.295 0.250 0.300 2,170,000 0.2771 -1.67%
2021-04-19 0 0.300 0.295 0.300 0.295 0.300 112,000 33,580 0.2998 0.300 0.295 0.300 0.295 0.300 112,000 0.2998 -1.64%
2021-04-16 0 0.305 0.295 0.305 0.290 0.305 264,000 79,070 0.2995 0.305 0.295 0.305 0.290 0.305 264,000 0.2995 0.00%
2021-04-15 0 0.305 0.295 0.305 0.290 0.305 452,000 135,360 0.2995 0.305 0.295 0.305 0.290 0.305 452,000 0.2995 -3.17%
2021-04-14 0 0.315 0.310 0.315 0.310 0.320 1,180,800 368,352 0.3120 0.315 0.310 0.315 0.310 0.320 1,180,800 0.3120 -1.56%
2021-04-13 0 0.320 0.310 0.320 0.310 0.320 1,768,000 553,110 0.3128 0.320 0.310 0.320 0.310 0.320 1,768,000 0.3128 3.23%
2021-04-12 0 0.310 0.310 0.315 0.300 0.315 3,078,000 952,930 0.3096 0.310 0.310 0.315 0.300 0.315 3,078,000 0.3096 1.64%
2021-04-09 0 0.305 0.305 0.310 0.300 0.315 4,716,000 1,453,400 0.3082 0.305 0.305 0.310 0.300 0.315 4,716,000 0.3082 3.39%
2021-04-08 0 0.295 0.295 0.300 0.285 0.300 752,000 220,220 0.2928 0.295 0.295 0.300 0.285 0.300 752,000 0.2928 1.72%
2021-04-07 0 0.290 0.280 0.290 0.265 0.290 2,764,000 757,290 0.2740 0.290 0.280 0.290 0.265 0.290 2,764,000 0.2740 3.57%
2021-04-01 0 0.280 0.280 0.285 0.280 0.295 2,492,000 713,390 0.2863 0.280 0.280 0.285 0.280 0.295 2,492,000 0.2863 -5.08%
2021-03-31 0 0.295 0.290 0.300 0.290 0.310 3,664,000 1,075,080 0.2934 0.295 0.290 0.300 0.290 0.310 3,664,000 0.2934 -1.67%
2021-03-30 0 0.300 0.295 0.300 0.290 0.300 60,000 17,690 0.2948 0.300 0.295 0.300 0.290 0.300 60,000 0.2948 0.00%
2021-03-29 0 0.300 0.290 0.300 0.295 0.310 358,000 107,210 0.2995 0.300 0.290 0.300 0.295 0.310 358,000 0.2995 -1.64%
2021-03-26 0 0.305 0.300 0.305 0.290 0.310 3,124,000 956,940 0.3063 0.305 0.300 0.305 0.290 0.310 3,124,000 0.3063 5.17%
2021-03-25 0 0.290 0.285 0.290 0.280 0.315 1,874,000 548,070 0.2925 0.290 0.285 0.290 0.280 0.315 1,874,000 0.2925 0.00%
2021-03-24 0 0.290 0.290 0.295 0.290 0.300 220,000 64,060 0.2912 0.290 0.290 0.295 0.290 0.300 220,000 0.2912 -3.33%
2021-03-23 0 0.300 0.295 0.300 0.295 0.315 498,000 149,560 0.3003 0.300 0.295 0.300 0.295 0.315 498,000 0.3003 0.00%
2021-03-22 0 0.300 0.295 0.300 0.290 0.300 438,000 127,400 0.2909 0.300 0.295 0.300 0.290 0.300 438,000 0.2909 1.69%
2021-03-19 0 0.295 0.290 0.295 0.290 0.300 972,000 284,210 0.2924 0.295 0.290 0.295 0.290 0.300 972,000 0.2924 -1.67%
2021-03-18 0 0.300 0.295 0.300 0.290 0.310 1,726,000 514,040 0.2978 0.300 0.295 0.300 0.290 0.310 1,726,000 0.2978 0.00%
2021-03-17 0 0.300 0.285 0.300 0.285 0.300 2,789,603 810,754 0.2906 0.300 0.285 0.300 0.285 0.300 2,789,603 0.2906 0.00%
2021-03-16 0 0.300 0.295 0.300 0.295 0.300 294,000 87,800 0.2986 0.300 0.295 0.300 0.295 0.300 294,000 0.2986 0.00%
2021-03-15 0 0.300 0.295 0.300 0.280 0.310 352,000 102,890 0.2923 0.300 0.295 0.300 0.280 0.310 352,000 0.2923 1.69%
2021-03-12 0 0.295 0.280 0.295 0.285 0.320 1,656,000 491,130 0.2966 0.295 0.280 0.295 0.285 0.320 1,656,000 0.2966 0.00%
2021-03-11 0 0.295 0.290 0.300 0.290 0.310 528,000 156,460 0.2963 0.295 0.290 0.300 0.290 0.310 528,000 0.2963 -1.67%
2021-03-10 0 0.300 0.290 0.300 0.290 0.315 2,202,000 663,770 0.3014 0.300 0.290 0.300 0.290 0.315 2,202,000 0.3014 -1.64%
2021-03-09 0 0.305 0.305 0.310 0.290 0.325 2,220,000 684,640 0.3084 0.305 0.305 0.310 0.290 0.325 2,220,000 0.3084 -4.69%
2021-03-08 0 0.320 0.305 0.320 0.255 0.320 12,452,000 3,654,260 0.2935 0.320 0.305 0.320 0.255 0.320 12,452,000 0.2935 23.08%
2021-03-05 0 0.260 0.255 0.260 0.255 0.280 506,000 131,970 0.2608 0.260 0.255 0.260 0.255 0.280 506,000 0.2608 -1.89%
2021-03-04 0 0.265 0.260 0.265 0.260 0.270 100,000 26,370 0.2637 0.265 0.260 0.265 0.260 0.270 100,000 0.2637 -1.85%
2021-03-03 0 0.270 0.260 0.270 0.255 0.270 272,000 71,520 0.2629 0.270 0.260 0.270 0.255 0.270 272,000 0.2629 1.89%
2021-03-02 0 0.265 0.255 0.265 0.255 0.265 380,000 99,110 0.2608 0.265 0.255 0.265 0.255 0.265 380,000 0.2608 0.00%
2021-03-01 0 0.265 0.260 0.270 0.255 0.285 3,568,000 936,180 0.2624 0.265 0.260 0.270 0.255 0.285 3,568,000 0.2624 -1.85%
2021-02-26 0 0.270 0.265 0.275 0.265 0.280 1,378,000 368,590 0.2675 0.270 0.265 0.275 0.265 0.280 1,378,000 0.2675 -5.26%
2021-02-25 0 0.285 0.270 0.285 0.265 0.285 318,015 85,533 0.2690 0.285 0.270 0.285 0.265 0.285 318,015 0.2690 3.64%
2021-02-24 0 0.275 0.265 0.275 0.260 0.285 4,190,000 1,130,700 0.2699 0.275 0.265 0.275 0.260 0.285 4,190,000 0.2699 -1.79%
2021-02-23 0 0.280 0.275 0.285 0.275 0.285 892,000 251,630 0.2821 0.280 0.275 0.285 0.275 0.285 892,000 0.2821 0.00%
2021-02-22 0 0.280 0.270 0.285 0.265 0.290 2,150,000 600,090 0.2791 0.280 0.270 0.285 0.265 0.290 2,150,000 0.2791 5.66%
2021-02-19 0 0.265 0.260 0.265 0.260 0.270 2,004,000 535,010 0.2670 0.265 0.260 0.265 0.260 0.270 2,004,000 0.2670 -3.64%
2021-02-18 0 0.275 0.270 0.275 0.270 0.280 1,118,000 307,520 0.2751 0.275 0.270 0.275 0.270 0.280 1,118,000 0.2751 -1.79%
2021-02-17 0 0.280 0.275 0.280 0.260 0.280 4,054,000 1,094,280 0.2699 0.280 0.275 0.280 0.260 0.280 4,054,000 0.2699 0.00%
2021-02-16 0 0.280 0.270 0.280 0.265 0.280 952,000 263,990 0.2773 0.280 0.270 0.280 0.265 0.280 952,000 0.2773 1.82%
2021-02-11 0 0.275 0.285 0.290 - - 0 0 - 0.275 0.285 0.290 - - 0 - 0.00%
2021-02-10 0 0.275 0.275 0.280 0.275 0.285 1,582,000 446,960 0.2825 0.275 0.275 0.280 0.275 0.285 1,582,000 0.2825 -3.51%
2021-02-09 0 0.285 0.280 0.290 0.270 0.290 4,962,000 1,370,950 0.2763 0.285 0.280 0.290 0.270 0.290 4,962,000 0.2763 -1.72%
2021-02-08 0 0.290 0.280 0.295 0.275 0.300 734,000 206,180 0.2809 0.290 0.280 0.295 0.275 0.300 734,000 0.2809 3.57%
2021-02-05 0 0.280 0.280 0.300 0.280 0.300 996,000 295,760 0.2969 0.280 0.280 0.300 0.280 0.300 996,000 0.2969 0.00%
2021-02-04 0 0.280 0.280 0.295 0.275 0.305 2,592,000 745,620 0.2877 0.280 0.280 0.295 0.275 0.305 2,592,000 0.2877 0.00%
2021-02-03 0 0.280 0.275 0.280 0.260 0.280 3,292,000 892,320 0.2711 0.280 0.275 0.280 0.260 0.280 3,292,000 0.2711 7.69%
2021-02-02 0 0.260 0.260 0.275 0.250 0.290 7,430,000 1,979,900 0.2665 0.260 0.260 0.275 0.250 0.290 7,430,000 0.2665 -10.34%
2021-02-01 0 0.290 0.280 0.295 0.280 0.315 6,016,000 1,783,360 0.2964 0.290 0.280 0.295 0.280 0.315 6,016,000 0.2964 -9.38%
2021-01-29 0 0.320 0.310 0.320 0.300 0.320 780,000 236,500 0.3032 0.320 0.310 0.320 0.300 0.320 780,000 0.3032 4.92%
2021-01-28 0 0.305 0.305 0.310 0.300 0.310 1,610,000 489,370 0.3040 0.305 0.305 0.310 0.300 0.310 1,610,000 0.3040 1.67%
2021-01-27 0 0.300 0.300 0.315 0.295 0.310 1,334,000 398,630 0.2988 0.300 0.300 0.315 0.295 0.310 1,334,000 0.2988 -1.64%
2021-01-26 0 0.305 0.295 0.305 0.295 0.325 4,322,000 1,338,040 0.3096 0.305 0.295 0.305 0.295 0.325 4,322,000 0.3096 0.00%
2021-01-25 0 0.305 0.295 0.310 0.290 0.310 3,423,600 1,035,736 0.3025 0.305 0.295 0.310 0.290 0.310 3,423,600 0.3025 0.00%
2021-01-22 0 0.305 0.295 0.305 0.290 0.305 698,000 206,390 0.2957 0.305 0.295 0.305 0.290 0.305 698,000 0.2957 5.17%
2021-01-21 0 0.290 0.290 0.305 0.290 0.305 2,310,000 688,800 0.2982 0.290 0.290 0.305 0.290 0.305 2,310,000 0.2982 -1.69%
2021-01-20 0 0.295 0.290 0.300 0.295 0.310 5,163,000 1,550,425 0.3003 0.295 0.290 0.300 0.295 0.310 5,163,000 0.3003 -3.28%
2021-01-19 0 0.305 0.295 0.310 0.290 0.330 7,112,000 2,174,260 0.3057 0.305 0.295 0.310 0.290 0.330 7,112,000 0.3057 3.39%
2021-01-18 0 0.295 0.290 0.295 0.285 0.320 4,196,044 1,247,002 0.2972 0.295 0.290 0.295 0.285 0.320 4,196,044 0.2972 -7.81%
2021-01-15 0 0.320 0.315 0.320 0.310 0.345 6,622,000 2,122,300 0.3205 0.320 0.315 0.320 0.310 0.345 6,622,000 0.3205 -5.88%
2021-01-14 0 0.340 0.330 0.345 0.330 0.345 3,760,000 1,270,120 0.3378 0.340 0.330 0.345 0.330 0.345 3,760,000 0.3378 -2.86%
2021-01-13 0 0.350 0.340 0.350 0.340 0.365 4,236,000 1,486,280 0.3509 0.350 0.340 0.350 0.340 0.365 4,236,000 0.3509 -1.41%
2021-01-12 0 0.355 0.350 0.355 0.350 0.365 2,822,000 1,001,160 0.3548 0.355 0.350 0.355 0.350 0.365 2,822,000 0.3548 -1.39%
2021-01-11 0 0.360 0.355 0.360 0.345 0.365 1,524,000 543,930 0.3569 0.360 0.355 0.360 0.345 0.365 1,524,000 0.3569 1.41%
2021-01-08 0 0.355 0.350 0.355 0.345 0.360 3,914,000 1,377,600 0.3520 0.355 0.350 0.355 0.345 0.360 3,914,000 0.3520 0.00%
2021-01-07 0 0.355 0.355 0.360 0.355 0.360 2,718,000 969,490 0.3567 0.355 0.355 0.360 0.355 0.360 2,718,000 0.3567 -1.39%
2021-01-06 0 0.360 0.355 0.360 0.350 0.365 2,972,000 1,062,320 0.3574 0.360 0.355 0.360 0.350 0.365 2,972,000 0.3574 0.00%
2021-01-05 0 0.360 0.355 0.360 0.350 0.375 7,458,000 2,702,110 0.3623 0.360 0.355 0.360 0.350 0.375 7,458,000 0.3623 -4.00%
2021-01-04 0 0.375 0.375 0.380 0.370 0.375 1,992,000 746,560 0.3748 0.375 0.375 0.380 0.370 0.375 1,992,000 0.3748 0.00%
2020-12-31 0 0.375 0.375 0.380 0.365 0.385 7,244,000 2,691,650 0.3716 0.375 0.375 0.380 0.365 0.385 7,244,000 0.3716 1.35%
2020-12-30 0 0.370 0.370 0.375 0.360 0.390 15,320,000 5,629,650 0.3675 0.370 0.370 0.375 0.360 0.390 15,320,000 0.3675 1.37%
2020-12-29 0 0.365 0.360 0.365 0.355 0.365 14,080,000 5,094,620 0.3618 0.365 0.360 0.365 0.355 0.365 14,080,000 0.3618 1.39%
2020-12-28 0 0.360 0.350 0.360 0.350 0.365 5,914,000 2,113,160 0.3573 0.360 0.350 0.360 0.350 0.365 5,914,000 0.3573 4.35%
2020-12-24 0 0.345 0.345 0.355 0.345 0.355 2,788,000 968,790 0.3475 0.345 0.345 0.355 0.345 0.355 2,788,000 0.3475 -4.17%
2020-12-23 0 0.360 0.355 0.360 0.350 0.370 5,824,000 2,088,700 0.3586 0.360 0.355 0.360 0.350 0.370 5,824,000 0.3586 1.41%
2020-12-22 0 0.355 0.350 0.355 0.345 0.360 3,892,000 1,360,660 0.3496 0.355 0.350 0.355 0.345 0.360 3,892,000 0.3496 1.43%
2020-12-21 0 0.350 0.350 0.355 0.340 0.360 5,576,000 1,954,110 0.3505 0.350 0.350 0.355 0.340 0.360 5,576,000 0.3505 2.94%
2020-12-18 0 0.340 0.335 0.345 0.340 0.350 7,112,000 2,455,640 0.3453 0.340 0.335 0.345 0.340 0.350 7,112,000 0.3453 -2.86%
2020-12-17 0 0.350 0.345 0.355 0.345 0.355 2,290,000 802,550 0.3505 0.350 0.345 0.355 0.345 0.355 2,290,000 0.3505 0.00%
2020-12-16 0 0.350 0.345 0.350 0.340 0.350 1,944,000 676,350 0.3479 0.350 0.345 0.350 0.340 0.350 1,944,000 0.3479 2.94%
2020-12-15 0 0.340 0.335 0.340 0.330 0.340 2,098,000 703,690 0.3354 0.340 0.335 0.340 0.330 0.340 2,098,000 0.3354 0.00%
2020-12-14 0 0.340 0.340 0.350 0.340 0.355 3,320,000 1,146,420 0.3453 0.340 0.340 0.350 0.340 0.355 3,320,000 0.3453 -4.23%
2020-12-11 0 0.355 0.345 0.355 0.350 0.365 842,000 299,270 0.3554 0.355 0.345 0.355 0.350 0.365 842,000 0.3554 -2.74%
2020-12-10 0 0.365 0.355 0.365 0.350 0.375 1,100,000 395,910 0.3599 0.365 0.355 0.365 0.350 0.375 1,100,000 0.3599 2.82%
2020-12-09 0 0.355 0.350 0.355 0.340 0.370 3,192,000 1,129,230 0.3538 0.355 0.350 0.355 0.340 0.370 3,192,000 0.3538 -4.05%
2020-12-08 0 0.370 0.360 0.370 0.355 0.380 2,836,000 1,036,830 0.3656 0.370 0.360 0.370 0.355 0.380 2,836,000 0.3656 -2.63%
2020-12-07 0 0.380 0.375 0.380 0.375 0.385 2,672,000 1,021,230 0.3822 0.380 0.375 0.380 0.375 0.385 2,672,000 0.3822 -2.56%
2020-12-04 0 0.390 0.380 0.395 0.380 0.390 3,320,000 1,285,370 0.3872 0.390 0.380 0.395 0.380 0.390 3,320,000 0.3872 0.00%
2020-12-03 0 0.390 0.385 0.390 0.375 0.390 5,896,000 2,265,310 0.3842 0.390 0.385 0.390 0.375 0.390 5,896,000 0.3842 4.00%
2020-12-02 0 0.375 0.375 0.380 0.365 0.395 7,908,000 2,985,960 0.3776 0.375 0.375 0.380 0.365 0.395 7,908,000 0.3776 1.35%
2020-12-01 0 0.370 0.365 0.375 0.355 0.380 4,868,000 1,798,720 0.3695 0.370 0.365 0.375 0.355 0.380 4,868,000 0.3695 -2.63%
2020-11-30 0 0.380 0.370 0.380 0.355 0.380 16,356,000 6,022,640 0.3682 0.380 0.370 0.380 0.355 0.380 16,356,000 0.3682 7.04%
2020-11-27 0 0.355 0.350 0.355 0.330 0.360 5,198,000 1,811,870 0.3486 0.355 0.350 0.355 0.330 0.360 5,198,000 0.3486 0.00%
2020-11-26 0 0.355 0.350 0.355 0.350 0.375 4,714,000 1,683,450 0.3571 0.355 0.350 0.355 0.350 0.375 4,714,000 0.3571 1.43%
2020-11-25 0 0.350 0.345 0.350 0.340 0.360 6,453,325 2,270,794 0.3519 0.350 0.345 0.350 0.340 0.360 6,453,325 0.3519 1.45%
2020-11-24 0 0.345 0.345 0.350 0.335 0.370 7,742,000 2,734,220 0.3532 0.345 0.345 0.350 0.335 0.370 7,742,000 0.3532 0.00%
2020-11-23 0 0.345 0.345 0.350 0.285 0.365 20,814,000 6,858,430 0.3295 0.345 0.345 0.350 0.285 0.365 20,814,000 0.3295 -8.00%
2020-11-20 0 0.375 0.370 0.375 0.360 0.400 11,932,000 4,551,150 0.3814 0.375 0.370 0.375 0.360 0.400 11,932,000 0.3814 -7.41%
2020-11-19 0 0.405 0.395 0.405 0.375 0.410 19,462,044 7,796,176 0.4006 0.405 0.395 0.405 0.375 0.410 19,462,044 0.4006 -1.22%
2020-11-18 0 0.410 0.405 0.410 0.385 0.410 18,956,000 7,591,770 0.4005 0.410 0.405 0.410 0.385 0.410 18,956,000 0.4005 3.80%
2020-11-17 0 0.395 0.395 0.400 0.340 0.400 30,144,000 11,489,440 0.3812 0.395 0.395 0.400 0.340 0.400 30,144,000 0.3812 5.33%
2020-11-16 0 0.375 0.375 0.380 0.300 0.385 63,569,200 21,857,540 0.3438 0.375 0.375 0.380 0.300 0.385 63,569,200 0.3438 29.31%
2020-11-13 0 0.290 0.290 0.295 0.265 0.295 7,856,000 2,255,060 0.2870 0.290 0.290 0.295 0.265 0.295 7,856,000 0.2870 3.57%
2020-11-12 0 0.280 0.275 0.280 0.255 0.305 36,035,920 10,406,198 0.2888 0.280 0.275 0.280 0.255 0.305 36,035,920 0.2888 0.00%
2020-11-11 0 0.280 0.275 0.280 0.230 0.280 38,660,000 9,886,914 0.2557 0.280 0.275 0.280 0.230 0.280 38,660,000 0.2557 22.27%
2020-11-10 0 0.229 0.229 0.230 0.210 0.230 22,366,000 5,060,622 0.2263 0.229 0.229 0.230 0.210 0.230 22,366,000 0.2263 6.51%
2020-11-09 0 0.215 0.215 0.218 0.207 0.221 20,297,603 4,372,065 0.2154 0.215 0.215 0.218 0.207 0.221 20,297,603 0.2154 3.86%
2020-11-06 0 0.207 0.207 0.208 0.199 0.210 11,982,000 2,461,440 0.2054 0.207 0.207 0.208 0.199 0.210 11,982,000 0.2054 1.97%
2020-11-05 0 0.203 0.200 0.204 0.187 0.207 22,346,000 4,486,664 0.2008 0.203 0.200 0.204 0.187 0.207 22,346,000 0.2008 11.54%
2020-11-04 0 0.182 0.182 0.186 0.180 0.186 3,238,000 592,614 0.1830 0.182 0.182 0.186 0.180 0.186 3,238,000 0.1830 1.11%
2020-11-03 0 0.180 0.180 0.183 0.180 0.190 5,026,000 912,594 0.1816 0.180 0.180 0.183 0.180 0.190 5,026,000 0.1816 -4.26%
2020-11-02 0 0.188 0.188 0.194 0.188 0.193 2,128,000 404,424 0.1900 0.188 0.188 0.194 0.188 0.193 2,128,000 0.1900 -3.09%
2020-10-30 0 0.194 0.193 0.197 0.190 0.200 32,190,000 6,355,808 0.1974 0.194 0.193 0.197 0.190 0.200 32,190,000 0.1974 1.04%
2020-10-29 0 0.192 0.190 0.192 0.185 0.200 16,472,000 3,225,002 0.1958 0.192 0.190 0.192 0.185 0.200 16,472,000 0.1958 4.92%
2020-10-28 0 0.183 0.183 0.186 0.182 0.200 52,296,000 10,161,282 0.1943 0.183 0.183 0.186 0.182 0.200 52,296,000 0.1943 0.55%
2020-10-27 0 0.182 0.182 0.186 0.176 0.186 10,526,770 1,924,847 0.1829 0.182 0.182 0.186 0.176 0.186 10,526,770 0.1829 2.82%
2020-10-23 0 0.177 0.177 0.180 0.168 0.180 17,688,000 3,097,462 0.1751 0.177 0.177 0.180 0.168 0.180 17,688,000 0.1751 6.63%
2020-10-22 0 0.166 0.165 0.170 0.151 0.178 37,076,000 6,091,096 0.1643 0.166 0.165 0.170 0.151 0.178 37,076,000 0.1643 11.41%
2020-10-21 0 0.149 0.149 0.151 0.149 0.160 5,024,000 769,950 0.1533 0.149 0.149 0.151 0.149 0.160 5,024,000 0.1533 5.67%
2020-10-20 0 0.141 0.140 0.144 0.140 0.184 40,532,000 6,594,964 0.1627 0.141 0.140 0.144 0.140 0.184 40,532,000 0.1627 -25.00%
2020-10-19 0 0.188 0.187 0.189 0.184 0.195 44,352,000 8,324,732 0.1877 0.188 0.187 0.189 0.184 0.195 44,352,000 0.1877 2.17%
2020-10-16 0 0.184 0.180 0.184 0.177 0.184 4,070,000 742,586 0.1825 0.184 0.180 0.184 0.177 0.184 4,070,000 0.1825 1.66%
2020-10-15 0 0.181 0.181 0.183 0.181 0.185 5,676,000 1,044,148 0.1840 0.181 0.181 0.183 0.181 0.185 5,676,000 0.1840 0.00%
2020-10-14 0 0.181 0.181 0.182 0.180 0.185 12,060,000 2,199,200 0.1824 0.181 0.181 0.182 0.180 0.185 12,060,000 0.1824 -2.16%
2020-10-12 0 0.185 0.184 0.185 0.180 0.185 20,436,000 3,755,550 0.1838 0.185 0.184 0.185 0.180 0.185 20,436,000 0.1838 5.71%
2020-10-09 0 0.175 0.175 0.180 0.175 0.184 2,444,000 432,298 0.1769 0.175 0.175 0.180 0.175 0.184 2,444,000 0.1769 -4.89%
2020-10-08 0 0.184 0.178 0.184 0.178 0.184 8,642,000 1,569,244 0.1816 0.184 0.178 0.184 0.178 0.184 8,642,000 0.1816 1.66%
2020-10-07 0 0.181 0.177 0.181 0.173 0.181 4,612,000 810,906 0.1758 0.181 0.177 0.181 0.173 0.181 4,612,000 0.1758 0.00%
2020-10-06 0 0.181 0.180 0.182 0.180 0.185 21,106,000 3,883,770 0.1840 0.181 0.180 0.182 0.180 0.185 21,106,000 0.1840 -2.69%
2020-10-05 0 0.186 0.185 0.186 0.181 0.186 33,254,000 6,154,090 0.1851 0.186 0.185 0.186 0.181 0.186 33,254,000 0.1851 2.76%
2020-09-30 0 0.181 0.180 0.181 0.155 0.195 51,774,000 9,417,386 0.1819 0.181 0.180 0.181 0.155 0.195 51,774,000 0.1819 16.77%
2020-09-29 0 0.155 0.153 0.155 0.138 0.162 19,734,000 2,996,364 0.1518 0.155 0.153 0.155 0.138 0.162 19,734,000 0.1518 11.51%
2020-09-28 0 0.139 0.134 0.139 0.123 0.139 7,730,000 1,026,636 0.1328 0.139 0.134 0.139 0.123 0.139 7,730,000 0.1328 16.81%
2020-09-25 0 0.119 0.119 0.124 0.117 0.123 1,142,000 137,632 0.1205 0.119 0.119 0.124 0.117 0.123 1,142,000 0.1205 -0.83%
2020-09-24 0 0.120 0.120 0.121 0.111 0.124 1,595,800 191,795 0.1202 0.120 0.120 0.121 0.111 0.124 1,595,800 0.1202 1.69%
2020-09-23 0 0.118 0.118 0.124 0.114 0.128 3,878,650 456,460 0.1177 0.118 0.118 0.124 0.114 0.128 3,878,650 0.1177 0.00%
2020-09-22 0 0.118 0.115 0.118 0.110 0.127 5,644,000 650,496 0.1153 0.118 0.115 0.118 0.110 0.127 5,644,000 0.1153 9.26%
2020-09-21 0 0.108 0.106 0.112 - - 0 0 - 0.108 0.106 0.112 - - 0 - 0.00%
2020-09-18 0 0.108 0.108 0.120 0.105 0.108 56,000 6,026 0.1076 0.108 0.108 0.120 0.105 0.108 56,000 0.1076 -3.57%
2020-09-17 0 0.112 0.109 0.112 0.109 0.112 4,276,000 476,322 0.1114 0.112 0.109 0.112 0.109 0.112 4,276,000 0.1114 2.75%
2020-09-16 0 0.109 0.109 0.111 0.106 0.113 1,704,000 189,338 0.1111 0.109 0.109 0.111 0.106 0.113 1,704,000 0.1111 0.00%
2020-09-15 0 0.109 0.103 0.109 0.103 0.109 1,980,000 210,562 0.1063 0.109 0.103 0.109 0.103 0.109 1,980,000 0.1063 5.83%
2020-09-14 0 0.103 0.100 0.103 0.100 0.103 1,572,000 160,424 0.1021 0.103 0.100 0.103 0.100 0.103 1,572,000 0.1021 0.98%
2020-09-11 0 0.102 0.102 0.104 0.102 0.104 380,000 39,508 0.1040 0.102 0.102 0.104 0.102 0.104 380,000 0.1040 -2.86%
2020-09-10 0 0.105 0.104 0.105 0.104 0.109 1,310,000 137,496 0.1050 0.105 0.104 0.105 0.104 0.109 1,310,000 0.1050 -3.67%
2020-09-09 0 0.109 0.105 0.109 0.104 0.111 2,494,000 272,560 0.1093 0.109 0.105 0.109 0.104 0.111 2,494,000 0.1093 -1.80%
2020-09-08 0 0.111 0.106 0.111 - - 0 0 - 0.111 0.106 0.111 - - 0 - -2.63%
2020-09-07 0 0.114 0.106 0.115 0.104 0.114 398,000 42,330 0.1064 0.114 0.106 0.115 0.104 0.114 398,000 0.1064 8.57%
2020-09-04 0 0.105 0.105 0.107 0.102 0.109 10,778,000 1,158,806 0.1075 0.105 0.105 0.107 0.102 0.109 10,778,000 0.1075 -4.55%
2020-09-03 0 0.110 0.110 0.112 0.110 0.110 258,000 28,380 0.1100 0.110 0.110 0.112 0.110 0.110 258,000 0.1100 0.00%
2020-09-02 0 0.110 0.109 0.110 0.109 0.119 3,090,000 341,304 0.1105 0.110 0.109 0.110 0.109 0.119 3,090,000 0.1105 0.00%
2020-09-01 0 0.110 0.109 0.111 0.110 0.110 228,000 25,080 0.1100 0.110 0.109 0.111 0.110 0.110 228,000 0.1100 0.92%
2020-08-31 0 0.109 0.109 0.114 0.101 0.114 1,528,000 167,072 0.1093 0.109 0.109 0.114 0.101 0.114 1,528,000 0.1093 9.00%
2020-08-28 0 0.100 0.100 0.104 0.100 0.113 3,528,000 381,758 0.1082 0.100 0.100 0.104 0.100 0.113 3,528,000 0.1082 -11.50%
2020-08-27 0 0.113 0.113 0.117 0.111 0.113 68,000 7,680 0.1129 0.113 0.113 0.117 0.111 0.113 68,000 0.1129 0.00%
2020-08-26 0 0.113 0.113 0.115 0.109 0.115 18,000 2,034 0.1130 0.113 0.113 0.115 0.109 0.115 18,000 0.1130 -2.59%
2020-08-25 0 0.116 0.111 0.117 0.108 0.128 7,356,000 857,648 0.1166 0.116 0.111 0.117 0.108 0.128 7,356,000 0.1166 10.48%
2020-08-24 0 0.105 0.105 0.108 0.103 0.108 426,000 44,926 0.1055 0.105 0.105 0.108 0.103 0.108 426,000 0.1055 0.00%
2020-08-21 0 0.105 0.105 0.107 0.105 0.108 2,032,400 215,154 0.1059 0.105 0.105 0.107 0.105 0.108 2,032,400 0.1059 -2.78%
2020-08-20 0 0.108 0.108 0.110 0.107 0.110 298,000 32,242 0.1082 0.108 0.108 0.110 0.107 0.110 298,000 0.1082 -1.82%
2020-08-19 0 0.110 0.108 0.110 0.108 0.110 304,000 33,392 0.1098 0.110 0.108 0.110 0.108 0.110 304,000 0.1098 1.85%
2020-08-18 0 0.108 0.105 0.108 0.106 0.109 232,000 24,936 0.1075 0.108 0.105 0.108 0.106 0.109 232,000 0.1075 1.89%
2020-08-17 0 0.106 0.104 0.112 0.104 0.106 68,000 7,174 0.1055 0.106 0.104 0.112 0.104 0.106 68,000 0.1055 -2.75%
2020-08-14 0 0.109 0.109 0.112 0.103 0.109 2,030,000 216,202 0.1065 0.109 0.109 0.112 0.103 0.109 2,030,000 0.1065 1.87%
2020-08-13 0 0.107 0.104 0.107 0.100 0.110 6,020,000 628,392 0.1044 0.107 0.104 0.107 0.100 0.110 6,020,000 0.1044 -1.83%
2020-08-12 0 0.109 0.105 0.112 0.100 0.110 2,958,000 305,268 0.1032 0.109 0.105 0.112 0.100 0.110 2,958,000 0.1032 3.81%
2020-08-11 0 0.105 0.102 0.113 0.105 0.109 2,336,000 250,360 0.1072 0.105 0.102 0.113 0.105 0.109 2,336,000 0.1072 -2.78%
2020-08-10 0 0.108 0.108 0.117 0.108 0.111 66,000 7,314 0.1108 0.108 0.108 0.117 0.108 0.111 66,000 0.1108 -2.70%
2020-08-07 0 0.111 0.108 0.116 0.110 0.111 494,000 54,832 0.1110 0.111 0.108 0.116 0.110 0.111 494,000 0.1110 -0.89%
2020-08-06 0 0.112 0.112 0.120 0.109 0.112 514,000 57,562 0.1120 0.112 0.112 0.120 0.109 0.112 514,000 0.1120 0.00%
2020-08-05 0 0.112 0.112 0.118 0.108 0.112 304,000 33,242 0.1093 0.112 0.112 0.118 0.108 0.112 304,000 0.1093 0.00%
2020-08-04 0 0.112 0.111 0.119 0.112 0.112 8,000 896 0.1120 0.112 0.111 0.119 0.112 0.112 8,000 0.1120 0.00%
2020-08-03 0 0.112 0.110 0.112 - - 0 0 - 0.112 0.110 0.112 - - 0 - -1.75%
2020-07-31 0 0.114 0.114 0.116 0.114 0.116 352,000 40,288 0.1145 0.114 0.114 0.116 0.114 0.116 352,000 0.1145 1.79%
2020-07-30 0 0.112 0.112 0.114 0.112 0.114 96,000 10,932 0.1139 0.112 0.112 0.114 0.112 0.114 96,000 0.1139 -2.61%
2020-07-29 0 0.115 0.115 0.117 0.115 0.117 1,698,000 195,732 0.1153 0.115 0.115 0.117 0.115 0.117 1,698,000 0.1153 -1.71%
2020-07-28 0 0.117 0.117 0.121 0.117 0.122 114,000 13,348 0.1171 0.117 0.117 0.121 0.117 0.122 114,000 0.1171 0.86%
2020-07-27 0 0.116 0.115 0.119 0.115 0.119 1,882,000 217,678 0.1157 0.116 0.115 0.119 0.115 0.119 1,882,000 0.1157 -4.13%
2020-07-24 0 0.121 0.120 0.125 0.109 0.124 2,518,000 300,990 0.1195 0.121 0.120 0.125 0.109 0.124 2,518,000 0.1195 5.22%
2020-07-23 0 0.115 0.114 0.115 0.114 0.116 4,934,000 567,100 0.1149 0.115 0.114 0.115 0.114 0.116 4,934,000 0.1149 -4.96%
2020-07-22 0 0.121 0.115 0.127 0.117 0.121 300,000 35,612 0.1187 0.121 0.115 0.127 0.117 0.121 300,000 0.1187 3.42%
2020-07-21 0 0.117 0.116 0.117 0.116 0.117 492,000 57,558 0.1170 0.117 0.116 0.117 0.116 0.117 492,000 0.1170 -1.68%
2020-07-20 0 0.119 0.119 0.128 0.113 0.119 190,000 22,154 0.1166 0.119 0.119 0.128 0.113 0.119 190,000 0.1166 1.71%
2020-07-17 0 0.117 0.117 0.120 0.116 0.118 3,051,800 356,808 0.1169 0.117 0.117 0.120 0.116 0.118 3,051,800 0.1169 -2.50%
2020-07-16 0 0.120 0.120 0.124 0.119 0.122 1,014,000 121,648 0.1200 0.120 0.120 0.124 0.119 0.122 1,014,000 0.1200 -1.64%
2020-07-15 0 0.122 0.121 0.123 0.121 0.123 634,000 77,440 0.1221 0.122 0.121 0.123 0.121 0.123 634,000 0.1221 -2.40%
2020-07-14 0 0.125 0.121 0.125 0.119 0.126 802,000 98,540 0.1229 0.125 0.121 0.125 0.119 0.126 802,000 0.1229 2.46%
2020-07-13 0 0.122 0.122 0.127 0.121 0.127 3,844,000 479,508 0.1247 0.122 0.122 0.127 0.121 0.127 3,844,000 0.1247 -3.94%
2020-07-10 0 0.127 0.120 0.127 0.124 0.129 332,000 41,660 0.1255 0.127 0.120 0.127 0.124 0.129 332,000 0.1255 2.42%
2020-07-09 0 0.124 0.122 0.124 0.120 0.126 1,492,000 184,378 0.1236 0.124 0.122 0.124 0.120 0.126 1,492,000 0.1236 3.33%
2020-07-08 0 0.120 0.120 0.122 0.120 0.122 710,069 85,207 0.1200 0.120 0.120 0.122 0.120 0.122 710,069 0.1200 0.84%
2020-07-07 0 0.119 0.119 0.120 0.118 0.122 3,134,000 373,514 0.1192 0.119 0.119 0.120 0.118 0.122 3,134,000 0.1192 -0.83%
2020-07-06 0 0.120 0.118 0.123 0.120 0.123 3,008,000 364,294 0.1211 0.120 0.118 0.123 0.120 0.123 3,008,000 0.1211 -1.64%
2020-07-03 0 0.122 0.120 0.122 0.122 0.126 3,232,000 401,898 0.1243 0.122 0.120 0.122 0.122 0.126 3,232,000 0.1243 -1.61%
2020-07-02 0 0.124 0.123 0.127 0.124 0.127 2,596,000 327,686 0.1262 0.124 0.123 0.127 0.124 0.127 2,596,000 0.1262 -2.36%
2020-06-30 0 0.127 0.126 0.127 0.126 0.127 508,000 64,414 0.1268 0.127 0.126 0.127 0.126 0.127 508,000 0.1268 0.79%
2020-06-29 0 0.126 0.126 0.130 0.126 0.130 204,000 26,504 0.1299 0.126 0.126 0.130 0.126 0.130 204,000 0.1299 -3.82%
2020-06-26 0 0.131 0.125 0.137 0.121 0.131 104,000 13,548 0.1303 0.131 0.125 0.137 0.121 0.131 104,000 0.1303 3.97%
2020-06-24 0 0.126 0.126 0.136 - - 0 0 - 0.126 0.126 0.136 - - 0 - 0.80%
2020-06-23 0 0.125 0.125 0.132 0.121 0.140 3,104,000 400,790 0.1291 0.125 0.125 0.132 0.121 0.140 3,104,000 0.1291 0.00%
2020-06-22 0 0.125 0.125 0.131 0.124 0.125 68,000 8,482 0.1247 0.125 0.125 0.131 0.124 0.125 68,000 0.1247 -3.10%
2020-06-19 0 0.129 0.123 0.131 0.120 0.130 2,072,000 258,828 0.1249 0.129 0.123 0.131 0.120 0.130 2,072,000 0.1249 2.38%
2020-06-18 0 0.126 0.126 0.128 0.125 0.128 3,700,000 467,784 0.1264 0.126 0.126 0.128 0.125 0.128 3,700,000 0.1264 -1.56%
2020-06-17 0 0.128 0.126 0.128 0.128 0.130 482,000 61,700 0.1280 0.128 0.126 0.128 0.128 0.130 482,000 0.1280 -1.54%
2020-06-16 0 0.130 0.129 0.130 0.126 0.130 714,000 92,344 0.1293 0.130 0.129 0.130 0.126 0.130 714,000 0.1293 0.00%
2020-06-15 0 0.130 0.127 0.130 0.125 0.130 404,000 51,578 0.1277 0.130 0.127 0.130 0.125 0.130 404,000 0.1277 0.00%
2020-06-12 0 0.130 0.129 0.135 0.126 0.136 990,000 129,372 0.1307 0.130 0.129 0.135 0.126 0.136 990,000 0.1307 -2.26%
2020-06-11 0 0.133 0.133 0.138 0.133 0.138 1,362,000 181,216 0.1331 0.133 0.133 0.138 0.133 0.138 1,362,000 0.1331 0.00%
2020-06-10 0 0.133 0.133 0.134 0.131 0.134 28,000 3,726 0.1331 0.133 0.133 0.134 0.131 0.134 28,000 0.1331 -0.75%
2020-06-09 0 0.134 0.134 0.136 0.134 0.136 456,000 61,912 0.1358 0.134 0.134 0.136 0.134 0.136 456,000 0.1358 -1.47%
2020-06-08 0 0.136 0.136 0.137 0.135 0.137 494,000 67,306 0.1362 0.136 0.136 0.137 0.135 0.137 494,000 0.1362 -0.73%
2020-06-05 0 0.137 0.135 0.137 0.131 0.139 266,002 35,328 0.1328 0.137 0.135 0.137 0.131 0.139 266,002 0.1328 1.48%
2020-06-04 0 0.135 0.135 0.137 0.135 0.140 6,318,000 879,616 0.1392 0.135 0.135 0.137 0.135 0.140 6,318,000 0.1392 0.00%
2020-06-03 0 0.135 0.135 0.137 0.131 0.136 2,500,000 337,304 0.1349 0.135 0.135 0.137 0.131 0.136 2,500,000 0.1349 -1.46%
2020-06-02 0 0.137 0.129 0.136 0.130 0.139 5,894,000 799,650 0.1357 0.137 0.129 0.136 0.130 0.139 5,894,000 0.1357 1.48%
2020-06-01 0 0.135 0.133 0.135 0.133 0.138 2,974,200 403,481 0.1357 0.135 0.133 0.135 0.133 0.138 2,974,200 0.1357 -3.57%
2020-05-29 0 0.140 0.130 0.140 0.128 0.140 2,000,000 265,320 0.1327 0.140 0.130 0.140 0.128 0.140 2,000,000 0.1327 7.69%
2020-05-28 0 0.130 0.126 0.133 0.130 0.132 2,006,000 262,742 0.1310 0.130 0.126 0.133 0.130 0.132 2,006,000 0.1310 -1.52%
2020-05-27 0 0.132 0.130 0.132 0.126 0.133 1,228,000 162,736 0.1325 0.132 0.130 0.132 0.126 0.133 1,228,000 0.1325 0.00%
2020-05-26 0 0.132 0.119 0.132 0.120 0.133 2,770,000 341,352 0.1232 0.132 0.119 0.132 0.120 0.133 2,770,000 0.1232 3.94%
2020-05-25 0 0.127 0.126 0.130 0.125 0.132 190,000 23,988 0.1263 0.127 0.126 0.130 0.125 0.132 190,000 0.1263 0.00%
2020-05-22 0 0.127 0.125 0.127 0.127 0.135 526,000 68,206 0.1297 0.127 0.125 0.127 0.127 0.135 526,000 0.1297 -5.22%
2020-05-21 0 0.134 0.129 0.134 - - 0 0 - 0.134 0.129 0.134 - - 0 - 0.00%
2020-05-20 0 0.134 0.130 0.134 0.130 0.134 614,000 82,068 0.1337 0.134 0.130 0.134 0.130 0.134 614,000 0.1337 3.08%
2020-05-19 0 0.130 0.129 0.130 0.129 0.134 112,000 14,500 0.1295 0.130 0.129 0.130 0.129 0.134 112,000 0.1295 1.56%
2020-05-18 0 0.128 0.128 0.131 0.120 0.128 3,792,000 460,980 0.1216 0.128 0.128 0.131 0.120 0.128 3,792,000 0.1216 -3.76%
2020-05-15 0 0.133 0.132 0.138 0.124 0.135 1,554,000 201,836 0.1299 0.133 0.132 0.138 0.124 0.135 1,554,000 0.1299 2.31%
2020-05-14 0 0.130 0.128 0.130 0.130 0.131 322,000 41,890 0.1301 0.130 0.128 0.130 0.130 0.131 322,000 0.1301 -0.76%
2020-05-13 0 0.131 0.131 0.135 0.131 0.135 886,000 117,522 0.1326 0.131 0.131 0.135 0.131 0.135 886,000 0.1326 -2.96%
2020-05-12 0 0.135 0.130 0.135 0.130 0.136 574,000 74,766 0.1303 0.135 0.130 0.135 0.130 0.136 574,000 0.1303 0.75%
2020-05-11 0 0.134 0.131 0.134 0.133 0.141 1,162,000 156,084 0.1343 0.134 0.131 0.134 0.133 0.141 1,162,000 0.1343 0.00%
2020-05-08 0 0.134 0.133 0.134 0.133 0.134 264,000 35,334 0.1338 0.134 0.133 0.134 0.133 0.134 264,000 0.1338 0.00%
2020-05-07 0 0.134 0.131 0.135 0.134 0.138 1,762,000 236,160 0.1340 0.134 0.131 0.135 0.134 0.138 1,762,000 0.1340 2.29%
2020-05-06 0 0.131 0.125 0.137 0.131 0.139 572,000 76,018 0.1329 0.131 0.125 0.137 0.131 0.139 572,000 0.1329 -2.24%
2020-05-05 0 0.134 0.124 0.134 0.136 0.139 1,720,000 235,382 0.1369 0.134 0.124 0.134 0.136 0.139 1,720,000 0.1369 -2.90%
2020-05-04 0 0.138 0.137 0.138 0.137 0.140 676,000 93,708 0.1386 0.138 0.137 0.138 0.137 0.140 676,000 0.1386 -1.43%
2020-04-29 0 0.140 0.136 0.140 0.139 0.140 634,000 88,756 0.1400 0.140 0.136 0.140 0.139 0.140 634,000 0.1400 0.00%
2020-04-28 0 0.140 0.134 0.140 0.133 0.140 2,956,000 402,786 0.1363 0.140 0.134 0.140 0.133 0.140 2,956,000 0.1363 0.00%
2020-04-27 0 0.140 0.138 0.140 0.138 0.140 3,852,000 531,680 0.1380 0.140 0.138 0.140 0.138 0.140 3,852,000 0.1380 1.45%
2020-04-24 0 0.138 0.135 0.138 0.135 0.139 3,536,000 484,394 0.1370 0.138 0.135 0.138 0.135 0.139 3,536,000 0.1370 -0.72%
2020-04-23 0 0.139 0.138 0.139 0.138 0.140 1,346,000 187,224 0.1391 0.139 0.138 0.139 0.138 0.140 1,346,000 0.1391 1.46%
2020-04-22 0 0.137 0.137 0.140 0.137 0.140 844,000 116,606 0.1382 0.137 0.137 0.140 0.137 0.140 844,000 0.1382 -2.14%
2020-04-21 0 0.140 0.137 0.140 0.137 0.140 1,214,000 169,936 0.1400 0.140 0.137 0.140 0.137 0.140 1,214,000 0.1400 0.00%
2020-04-20 0 0.140 0.137 0.140 0.133 0.141 2,132,000 294,142 0.1380 0.140 0.137 0.140 0.133 0.141 2,132,000 0.1380 1.45%
2020-04-17 0 0.138 0.136 0.138 0.136 0.140 2,878,000 398,442 0.1384 0.138 0.136 0.138 0.136 0.140 2,878,000 0.1384 -0.72%
2020-04-16 0 0.139 0.135 0.139 0.135 0.140 1,134,000 156,796 0.1383 0.139 0.135 0.139 0.135 0.140 1,134,000 0.1383 2.96%
2020-04-15 0 0.135 0.135 0.139 0.135 0.142 2,150,000 292,600 0.1361 0.135 0.135 0.139 0.135 0.142 2,150,000 0.1361 -2.17%
2020-04-14 0 0.138 0.135 0.139 0.138 0.140 3,178,000 440,948 0.1388 0.138 0.135 0.139 0.138 0.140 3,178,000 0.1388 0.00%
2020-04-09 0 0.138 0.136 0.138 0.135 0.138 3,278,000 447,134 0.1364 0.138 0.136 0.138 0.135 0.138 3,278,000 0.1364 0.00%
2020-04-08 0 0.138 0.133 0.138 0.132 0.138 1,334,000 182,446 0.1368 0.138 0.133 0.138 0.132 0.138 1,334,000 0.1368 1.47%
2020-04-07 0 0.136 0.135 0.136 0.131 0.138 2,638,000 356,096 0.1350 0.136 0.135 0.136 0.131 0.138 2,638,000 0.1350 1.49%
2020-04-06 0 0.134 0.130 0.135 0.123 0.140 2,692,000 344,892 0.1281 0.134 0.130 0.135 0.123 0.140 2,692,000 0.1281 -0.74%
2020-04-03 0 0.135 0.135 0.138 0.135 0.139 3,584,000 490,422 0.1368 0.135 0.135 0.138 0.135 0.139 3,584,000 0.1368 -3.57%
2020-04-02 0 0.140 0.137 0.140 0.133 0.144 262,000 36,062 0.1376 0.140 0.137 0.140 0.133 0.144 262,000 0.1376 2.19%
2020-04-01 0 0.137 0.133 0.137 0.131 0.144 1,840,000 252,386 0.1372 0.137 0.133 0.137 0.131 0.144 1,840,000 0.1372 3.79%
2020-03-31 0 0.132 0.132 0.134 0.130 0.134 694,000 91,200 0.1314 0.132 0.132 0.134 0.130 0.134 694,000 0.1314 0.76%
2020-03-30 0 0.131 0.127 0.131 0.127 0.132 2,594,000 333,418 0.1285 0.131 0.127 0.131 0.127 0.132 2,594,000 0.1285 -0.76%
2020-03-27 0 0.132 0.132 0.133 0.126 0.135 5,570,000 737,134 0.1323 0.132 0.132 0.133 0.126 0.135 5,570,000 0.1323 4.76%
2020-03-26 0 0.126 0.123 0.127 0.122 0.127 560,000 68,434 0.1222 0.126 0.123 0.127 0.122 0.127 560,000 0.1222 3.28%
2020-03-25 0 0.122 0.120 0.122 0.118 0.128 404,000 49,158 0.1217 0.122 0.120 0.122 0.118 0.128 404,000 0.1217 1.67%
2020-03-24 0 0.120 0.120 0.124 0.116 0.130 13,022,000 1,611,280 0.1237 0.120 0.120 0.124 0.116 0.130 13,022,000 0.1237 -6.25%
2020-03-23 0 0.128 0.121 0.128 0.120 0.129 3,490,000 431,430 0.1236 0.128 0.121 0.128 0.120 0.129 3,490,000 0.1236 -0.78%
2020-03-20 0 0.129 0.120 0.129 0.119 0.135 678,000 88,074 0.1299 0.129 0.120 0.129 0.119 0.135 678,000 0.1299 4.03%
2020-03-19 0 0.124 0.124 0.125 0.120 0.124 860,000 104,640 0.1217 0.124 0.124 0.125 0.120 0.124 860,000 0.1217 -1.59%
2020-03-18 0 0.126 0.121 0.126 0.126 0.135 1,580,000 209,290 0.1325 0.126 0.121 0.126 0.126 0.135 1,580,000 0.1325 -8.70%
2020-03-17 0 0.138 0.132 0.138 0.132 0.138 1,120,000 149,058 0.1331 0.138 0.132 0.138 0.132 0.138 1,120,000 0.1331 4.55%
2020-03-16 0 0.132 0.131 0.132 0.131 0.136 3,489,000 464,058 0.1330 0.132 0.131 0.132 0.131 0.136 3,489,000 0.1330 3.12%
2020-03-13 0 0.128 0.128 0.134 0.120 0.135 9,824,000 1,220,238 0.1242 0.128 0.128 0.134 0.120 0.135 9,824,000 0.1242 -5.19%
2020-03-12 0 0.135 0.132 0.135 0.132 0.140 1,030,000 138,460 0.1344 0.135 0.132 0.135 0.132 0.140 1,030,000 0.1344 2.27%
2020-03-11 0 0.132 0.132 0.137 0.130 0.131 162,000 21,106 0.1303 0.132 0.132 0.137 0.130 0.131 162,000 0.1303 1.54%
2020-03-10 0 0.130 0.130 0.135 0.130 0.137 2,096,000 273,606 0.1305 0.130 0.130 0.135 0.130 0.137 2,096,000 0.1305 -4.41%
2020-03-09 0 0.136 0.131 0.136 0.130 0.139 1,954,000 257,616 0.1318 0.136 0.131 0.136 0.130 0.139 1,954,000 0.1318 -2.16%
2020-03-06 0 0.139 0.139 0.141 0.139 0.139 20,000 2,780 0.1390 0.139 0.139 0.141 0.139 0.139 20,000 0.1390 0.00%
2020-03-05 0 0.139 0.136 0.139 0.139 0.140 200,888 27,874 0.1388 0.139 0.136 0.139 0.139 0.140 200,888 0.1388 0.00%
2020-03-04 0 0.139 0.134 0.139 0.134 0.139 112,000 15,042 0.1343 0.139 0.134 0.139 0.134 0.139 112,000 0.1343 4.51%
2020-03-03 0 0.133 0.133 0.138 0.132 0.137 342,000 45,454 0.1329 0.133 0.133 0.138 0.132 0.137 342,000 0.1329 -4.32%
2020-03-02 0 0.139 0.133 0.139 0.132 0.140 82,000 10,840 0.1322 0.139 0.133 0.139 0.132 0.140 82,000 0.1322 1.46%
2020-02-28 0 0.137 0.135 0.138 0.137 0.139 524,000 72,824 0.1390 0.137 0.135 0.138 0.137 0.139 524,000 0.1390 0.00%
2020-02-27 0 0.137 0.134 0.141 0.131 0.141 1,128,000 154,846 0.1373 0.137 0.134 0.141 0.131 0.141 1,128,000 0.1373 -1.44%
2020-02-26 0 0.139 0.137 0.141 0.132 0.145 2,807,200 388,726 0.1385 0.139 0.137 0.141 0.132 0.145 2,807,200 0.1385 1.46%
2020-02-25 0 0.137 0.132 0.137 0.132 0.147 5,300,000 739,466 0.1395 0.137 0.132 0.137 0.132 0.147 5,300,000 0.1395 3.01%
2020-02-24 0 0.133 0.132 0.135 0.127 0.140 4,544,800 603,618 0.1328 0.133 0.132 0.135 0.127 0.140 4,544,800 0.1328 -1.48%
2020-02-21 0 0.135 0.135 0.139 0.133 0.153 4,188,000 573,576 0.1370 0.135 0.135 0.139 0.133 0.153 4,188,000 0.1370 -0.74%
2020-02-20 0 0.136 0.136 0.144 0.135 0.145 1,370,000 188,074 0.1373 0.136 0.136 0.144 0.135 0.145 1,370,000 0.1373 -3.55%
2020-02-19 0 0.141 0.141 0.149 0.141 0.154 568,000 80,138 0.1411 0.141 0.141 0.149 0.141 0.154 568,000 0.1411 -0.70%
2020-02-18 0 0.142 0.140 0.145 0.140 0.155 298,000 41,952 0.1408 0.142 0.140 0.145 0.140 0.155 298,000 0.1408 1.43%
2020-02-17 0 0.140 0.137 0.148 0.140 0.140 1,270,000 177,800 0.1400 0.140 0.137 0.148 0.140 0.140 1,270,000 0.1400 0.00%
2020-02-14 0 0.140 0.137 0.140 0.138 0.140 1,504,000 210,160 0.1397 0.140 0.137 0.140 0.138 0.140 1,504,000 0.1397 1.45%
2020-02-13 0 0.138 0.137 0.140 0.138 0.139 388,000 53,706 0.1384 0.138 0.137 0.140 0.138 0.139 388,000 0.1384 -0.72%
2020-02-12 0 0.139 0.137 0.139 0.136 0.140 6,238,000 869,252 0.1393 0.139 0.137 0.139 0.136 0.140 6,238,000 0.1393 0.00%
2020-02-11 0 0.139 0.136 0.139 0.134 0.141 544,000 75,660 0.1391 0.139 0.136 0.139 0.134 0.141 544,000 0.1391 0.00%
2020-02-10 0 0.139 0.135 0.140 0.136 0.139 228,000 31,430 0.1379 0.139 0.135 0.140 0.136 0.139 228,000 0.1379 0.00%
2020-02-07 0 0.139 0.135 0.139 0.135 0.139 712,000 96,136 0.1350 0.139 0.135 0.139 0.135 0.139 712,000 0.1350 -0.71%
2020-02-06 0 0.140 0.140 0.146 0.137 0.143 1,030,000 143,544 0.1394 0.140 0.140 0.146 0.137 0.143 1,030,000 0.1394 0.72%
2020-02-05 0 0.139 0.136 0.139 0.136 0.139 358,000 49,134 0.1372 0.139 0.136 0.139 0.136 0.139 358,000 0.1372 2.21%
2020-02-04 0 0.136 0.136 0.138 0.135 0.144 580,000 78,652 0.1356 0.136 0.136 0.138 0.135 0.144 580,000 0.1356 1.49%
2020-02-03 0 0.134 0.131 0.143 0.127 0.134 5,510,000 715,212 0.1298 0.134 0.131 0.143 0.127 0.134 5,510,000 0.1298 0.00%
2020-01-31 0 0.134 0.132 0.136 0.132 0.136 1,788,000 237,340 0.1327 0.134 0.132 0.136 0.132 0.136 1,788,000 0.1327 -1.47%
2020-01-30 0 0.136 0.134 0.142 0.136 0.142 1,718,000 239,506 0.1394 0.136 0.134 0.142 0.136 0.142 1,718,000 0.1394 -2.16%
2020-01-29 0 0.139 0.135 0.140 0.137 0.148 3,076,000 443,080 0.1440 0.139 0.135 0.140 0.137 0.148 3,076,000 0.1440 -4.14%
2020-01-24 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - -2.68%
2020-01-23 0 0.149 0.142 0.149 0.141 0.149 1,273,200 186,426 0.1464 0.149 0.142 0.149 0.141 0.149 1,273,200 0.1464 1.36%
2020-01-22 0 0.147 0.143 0.147 0.142 0.147 690,000 98,144 0.1422 0.147 0.143 0.147 0.142 0.147 690,000 0.1422 1.38%
2020-01-21 0 0.145 0.143 0.145 0.140 0.150 2,134,000 308,900 0.1448 0.145 0.143 0.145 0.140 0.150 2,134,000 0.1448 -1.36%
2020-01-20 0 0.147 0.147 0.149 0.144 0.155 10,662,000 1,606,348 0.1507 0.147 0.147 0.149 0.144 0.155 10,662,000 0.1507 -1.34%
2020-01-17 0 0.149 0.147 0.149 0.146 0.152 1,430,000 211,818 0.1481 0.149 0.147 0.149 0.146 0.152 1,430,000 0.1481 0.00%
2020-01-16 0 0.149 0.146 0.149 0.147 0.151 2,460,000 365,562 0.1486 0.149 0.146 0.149 0.147 0.151 2,460,000 0.1486 2.05%
2020-01-15 0 0.146 0.146 0.149 0.142 0.153 4,564,000 678,202 0.1486 0.146 0.146 0.149 0.142 0.153 4,564,000 0.1486 -0.68%
2020-01-14 0 0.147 0.145 0.149 0.140 0.150 3,626,000 522,872 0.1442 0.147 0.145 0.149 0.140 0.150 3,626,000 0.1442 7.30%
2020-01-13 0 0.137 0.137 0.149 0.135 0.149 4,270,000 609,164 0.1427 0.137 0.137 0.149 0.135 0.149 4,270,000 0.1427 -8.05%
2020-01-10 0 0.149 0.145 0.149 0.145 0.149 1,072,000 158,492 0.1478 0.149 0.145 0.149 0.145 0.149 1,072,000 0.1478 1.36%
2020-01-09 0 0.147 0.145 0.147 0.147 0.148 720,000 105,880 0.1471 0.147 0.145 0.147 0.147 0.148 720,000 0.1471 1.38%
2020-01-08 0 0.145 0.145 0.150 0.145 0.150 1,140,000 167,450 0.1469 0.145 0.145 0.150 0.145 0.150 1,140,000 0.1469 -2.68%
2020-01-07 0 0.149 0.148 0.149 0.147 0.154 1,008,000 150,202 0.1490 0.149 0.148 0.149 0.147 0.154 1,008,000 0.1490 2.76%
2020-01-06 0 0.145 0.145 0.153 0.145 0.153 270,000 39,574 0.1466 0.145 0.145 0.153 0.145 0.153 270,000 0.1466 -1.36%
2020-01-03 0 0.147 0.147 0.150 0.146 0.150 1,510,000 226,122 0.1497 0.147 0.147 0.150 0.146 0.150 1,510,000 0.1497 0.68%
2020-01-02 0 0.146 0.146 0.152 0.146 0.153 600,000 90,206 0.1503 0.146 0.146 0.152 0.146 0.153 600,000 0.1503 -2.67%
2019-12-31 0 0.150 0.150 0.160 0.150 0.151 2,590,000 389,756 0.1505 0.150 0.150 0.160 0.150 0.151 2,590,000 0.1505 0.00%
2019-12-30 0 0.150 0.150 0.156 0.150 0.154 3,712,000 569,498 0.1534 0.150 0.150 0.156 0.150 0.154 3,712,000 0.1534 -2.60%
2019-12-27 0 0.154 0.152 0.154 0.151 0.154 56,000 8,556 0.1528 0.154 0.152 0.154 0.151 0.154 56,000 0.1528 0.00%
2019-12-24 0 0.154 0.152 0.154 0.152 0.156 644,000 99,096 0.1539 0.154 0.152 0.154 0.152 0.156 644,000 0.1539 1.32%
2019-12-23 0 0.152 0.151 0.152 0.149 0.156 2,024,000 305,230 0.1508 0.152 0.151 0.152 0.149 0.156 2,024,000 0.1508 2.01%
2019-12-20 0 0.149 0.146 0.155 0.140 0.159 12,628,000 1,895,392 0.1501 0.149 0.146 0.155 0.140 0.159 12,628,000 0.1501 -6.87%
2019-12-19 0 0.160 0.159 0.163 0.160 0.164 3,662,000 588,576 0.1607 0.160 0.159 0.163 0.160 0.164 3,662,000 0.1607 -4.19%
2019-12-18 0 0.167 0.165 0.169 0.164 0.170 2,628,000 434,250 0.1652 0.167 0.165 0.169 0.164 0.170 2,628,000 0.1652 0.00%
2019-12-17 0 0.167 0.167 0.179 0.165 0.176 2,868,000 479,980 0.1674 0.167 0.167 0.179 0.165 0.176 2,868,000 0.1674 -1.76%
2019-12-16 0 0.170 0.167 0.170 0.164 0.170 938,000 155,742 0.1660 0.170 0.167 0.170 0.164 0.170 938,000 0.1660 0.00%
2019-12-13 0 0.170 0.170 0.172 0.168 0.172 1,290,000 218,624 0.1695 0.170 0.170 0.172 0.168 0.172 1,290,000 0.1695 0.00%
2019-12-12 0 0.170 0.170 0.171 0.169 0.173 4,570,000 778,162 0.1703 0.170 0.170 0.171 0.169 0.173 4,570,000 0.1703 -2.86%
2019-12-11 0 0.175 0.172 0.175 0.168 0.176 6,160,000 1,060,578 0.1722 0.175 0.172 0.175 0.168 0.176 6,160,000 0.1722 0.57%
2019-12-10 0 0.174 0.173 0.175 0.172 0.175 1,558,000 271,616 0.1743 0.174 0.173 0.175 0.172 0.175 1,558,000 0.1743 0.58%
2019-12-09 0 0.173 0.172 0.177 0.172 0.177 872,000 151,174 0.1734 0.173 0.172 0.177 0.172 0.177 872,000 0.1734 0.58%
2019-12-06 0 0.172 0.172 0.175 0.170 0.173 5,598,000 962,902 0.1720 0.172 0.172 0.175 0.170 0.173 5,598,000 0.1720 -1.15%
2019-12-05 0 0.174 0.173 0.175 0.172 0.175 2,402,000 418,244 0.1741 0.174 0.173 0.175 0.172 0.175 2,402,000 0.1741 0.00%
2019-12-04 0 0.174 0.174 0.176 0.173 0.177 1,458,000 256,098 0.1757 0.174 0.174 0.176 0.173 0.177 1,458,000 0.1757 0.00%
2019-12-03 0 0.174 0.172 0.176 0.171 0.176 1,700,000 292,564 0.1721 0.174 0.172 0.176 0.171 0.176 1,700,000 0.1721 1.16%
2019-12-02 0 0.172 0.172 0.173 0.170 0.175 1,168,000 199,824 0.1711 0.172 0.172 0.173 0.170 0.175 1,168,000 0.1711 0.58%
2019-11-29 0 0.171 0.171 0.178 0.170 0.178 990,000 169,130 0.1708 0.171 0.171 0.178 0.170 0.178 990,000 0.1708 -0.58%
2019-11-28 0 0.172 0.170 0.174 0.170 0.174 1,722,000 294,032 0.1708 0.172 0.170 0.174 0.170 0.174 1,722,000 0.1708 0.00%
2019-11-27 0 0.172 0.171 0.174 0.170 0.175 3,004,000 516,324 0.1719 0.172 0.171 0.174 0.170 0.175 3,004,000 0.1719 -1.71%
2019-11-26 0 0.175 0.175 0.178 0.172 0.176 2,202,000 384,530 0.1746 0.175 0.175 0.178 0.172 0.176 2,202,000 0.1746 0.00%
2019-11-25 0 0.175 0.174 0.180 0.174 0.181 3,290,000 587,568 0.1786 0.175 0.174 0.180 0.174 0.181 3,290,000 0.1786 -1.69%
2019-11-22 0 0.178 0.178 0.179 0.174 0.181 2,972,000 531,530 0.1788 0.178 0.178 0.179 0.174 0.181 2,972,000 0.1788 -2.20%
2019-11-21 0 0.182 0.180 0.182 0.174 0.182 5,982,000 1,076,936 0.1800 0.182 0.180 0.182 0.174 0.182 5,982,000 0.1800 4.60%
2019-11-20 0 0.174 0.173 0.178 0.169 0.179 5,248,000 915,064 0.1744 0.174 0.173 0.178 0.169 0.179 5,248,000 0.1744 2.35%
2019-11-19 0 0.170 0.169 0.177 0.169 0.180 3,004,000 526,310 0.1752 0.170 0.169 0.177 0.169 0.180 3,004,000 0.1752 -1.73%
2019-11-18 0 0.173 0.171 0.172 0.168 0.175 826,000 141,716 0.1716 0.173 0.171 0.172 0.168 0.175 826,000 0.1716 1.76%
2019-11-15 0 0.170 0.167 0.174 0.165 0.173 1,458,000 248,552 0.1705 0.170 0.167 0.174 0.165 0.173 1,458,000 0.1705 2.41%
2019-11-14 0 0.166 0.166 0.169 0.160 0.169 878,000 146,192 0.1665 0.166 0.166 0.169 0.160 0.169 878,000 0.1665 1.22%
2019-11-13 0 0.164 0.163 0.167 0.162 0.170 792,000 129,146 0.1631 0.164 0.163 0.167 0.162 0.170 792,000 0.1631 -1.20%
2019-11-12 0 0.166 0.166 0.169 0.163 0.169 1,194,000 196,560 0.1646 0.166 0.166 0.169 0.163 0.169 1,194,000 0.1646 0.61%
2019-11-11 0 0.165 0.165 0.170 0.165 0.170 5,366,000 897,400 0.1672 0.165 0.165 0.170 0.165 0.170 5,366,000 0.1672 -2.37%
2019-11-08 0 0.169 0.167 0.173 0.169 0.177 7,560,000 1,303,662 0.1724 0.169 0.167 0.173 0.169 0.177 7,560,000 0.1724 -3.43%
2019-11-07 0 0.175 0.175 0.178 0.175 0.187 6,874,000 1,223,400 0.1780 0.175 0.175 0.178 0.175 0.187 6,874,000 0.1780 -2.23%
2019-11-06 0 0.179 0.177 0.181 0.174 0.183 2,562,000 456,592 0.1782 0.179 0.177 0.181 0.174 0.183 2,562,000 0.1782 -0.56%
2019-11-05 0 0.180 0.179 0.184 0.176 0.184 3,298,300 598,491 0.1815 0.180 0.179 0.184 0.176 0.184 3,298,300 0.1815 0.56%
2019-11-04 0 0.179 0.178 0.179 0.175 0.181 9,112,000 1,625,568 0.1784 0.179 0.178 0.179 0.175 0.181 9,112,000 0.1784 2.29%
2019-11-01 0 0.175 0.174 0.178 0.175 0.181 3,602,000 634,712 0.1762 0.175 0.174 0.178 0.175 0.181 3,602,000 0.1762 -0.57%
2019-10-31 0 0.176 0.175 0.178 0.174 0.183 3,616,000 640,492 0.1771 0.176 0.175 0.178 0.174 0.183 3,616,000 0.1771 -3.83%
2019-10-30 0 0.183 0.182 0.183 0.173 0.183 9,196,000 1,626,724 0.1769 0.183 0.182 0.183 0.173 0.183 9,196,000 0.1769 3.98%
2019-10-29 0 0.176 0.174 0.176 0.172 0.181 16,914,000 2,948,192 0.1743 0.176 0.174 0.176 0.172 0.181 16,914,000 0.1743 -0.56%
2019-10-28 0 0.177 0.176 0.184 0.177 0.185 22,078,000 3,984,542 0.1805 0.177 0.176 0.184 0.177 0.185 22,078,000 0.1805 -2.75%
2019-10-25 0 0.182 0.180 0.182 0.180 0.186 13,620,000 2,474,300 0.1817 0.182 0.180 0.182 0.180 0.186 13,620,000 0.1817 -3.19%
2019-10-24 0 0.188 0.185 0.188 0.183 0.190 6,954,000 1,304,202 0.1875 0.188 0.185 0.188 0.183 0.190 6,954,000 0.1875 0.00%
2019-10-23 0 0.188 0.187 0.189 0.187 0.197 11,552,000 2,199,034 0.1904 0.188 0.187 0.189 0.187 0.197 11,552,000 0.1904 -4.08%
2019-10-22 0 0.196 0.194 0.196 0.193 0.197 16,626,000 3,237,000 0.1947 0.196 0.194 0.196 0.193 0.197 16,626,000 0.1947 0.51%
2019-10-21 0 0.195 0.194 0.195 0.189 0.200 20,532,000 3,996,524 0.1946 0.195 0.194 0.195 0.189 0.200 20,532,000 0.1946 -1.02%
2019-10-18 0 0.197 0.192 0.197 0.185 0.198 14,753,360 2,846,181 0.1929 0.197 0.192 0.197 0.185 0.198 14,753,360 0.1929 1.55%
2019-10-17 0 0.194 0.193 0.194 0.180 0.202 34,622,000 6,722,740 0.1942 0.194 0.193 0.194 0.180 0.202 34,622,000 0.1942 7.78%
2019-10-16 0 0.180 0.180 0.182 0.179 0.185 11,227,251 2,034,924 0.1812 0.180 0.180 0.182 0.179 0.185 11,227,251 0.1812 0.00%
2019-10-15 0 0.180 0.182 0.183 0.175 0.187 32,300,000 5,816,038 0.1801 0.180 0.182 0.183 0.175 0.187 32,300,000 0.1801 -3.74%
2019-10-14 0 0.187 0.187 0.188 0.169 0.188 30,866,000 5,562,530 0.1802 0.187 0.187 0.188 0.169 0.188 30,866,000 0.1802 14.02%
2019-10-11 0 0.164 0.164 0.167 0.161 0.167 25,968,000 4,273,132 0.1646 0.164 0.164 0.167 0.161 0.167 25,968,000 0.1646 4.46%
2019-10-10 0 0.157 0.157 0.158 0.154 0.159 22,801,600 3,556,700 0.1560 0.157 0.157 0.158 0.154 0.159 22,801,600 0.1560 3.97%
2019-10-09 0 0.151 0.151 0.153 0.150 0.155 16,622,000 2,519,520 0.1516 0.151 0.151 0.153 0.150 0.155 16,622,000 0.1516 0.00%
2019-10-08 0 0.151 0.151 0.152 0.148 0.155 22,350,400 3,373,091 0.1509 0.151 0.151 0.152 0.148 0.155 22,350,400 0.1509 2.03%
2019-10-04 0 0.148 0.147 0.148 0.146 0.149 11,984,000 1,765,398 0.1473 0.148 0.147 0.148 0.146 0.149 11,984,000 0.1473 0.68%
2019-10-03 0 0.147 0.144 0.148 0.142 0.148 15,230,000 2,205,534 0.1448 0.147 0.144 0.148 0.142 0.148 15,230,000 0.1448 0.68%
2019-10-02 0 0.146 0.141 0.146 0.140 0.147 9,084,000 1,297,834 0.1429 0.146 0.141 0.146 0.140 0.147 9,084,000 0.1429 2.10%
2019-09-30 0 0.143 0.143 0.145 0.140 0.168 31,920,000 4,679,434 0.1466 0.143 0.143 0.145 0.140 0.168 31,920,000 0.1466 5.93%
2019-09-27 0 0.135 0.135 0.140 0.130 0.144 48,844,000 6,656,808 0.1363 0.135 0.135 0.140 0.130 0.144 48,844,000 0.1363 -2.17%
2019-09-26 0 0.138 0.132 0.138 0.126 0.140 33,916,000 4,506,332 0.1329 0.138 0.132 0.138 0.126 0.140 33,916,000 0.1329 3.76%
2019-09-25 0 0.133 0.131 0.133 0.130 0.147 29,652,000 3,955,116 0.1334 0.133 0.131 0.133 0.130 0.147 29,652,000 0.1334 -8.28%
2019-09-24 0 0.145 0.144 0.145 0.145 0.149 1,428,000 208,652 0.1461 0.145 0.144 0.145 0.145 0.149 1,428,000 0.1461 -0.68%
2019-09-23 0 0.146 0.145 0.146 0.145 0.149 8,026,000 1,177,932 0.1468 0.146 0.145 0.146 0.145 0.149 8,026,000 0.1468 0.00%
2019-09-20 0 0.146 0.146 0.147 0.146 0.151 17,536,000 2,595,206 0.1480 0.146 0.146 0.147 0.146 0.151 17,536,000 0.1480 0.00%
2019-09-19 0 0.146 0.146 0.148 0.146 0.150 2,612,000 386,622 0.1480 0.146 0.146 0.148 0.146 0.150 2,612,000 0.1480 -2.01%
2019-09-18 0 0.149 0.146 0.149 0.146 0.153 27,872,000 4,130,804 0.1482 0.149 0.146 0.149 0.146 0.153 27,872,000 0.1482 -1.32%
2019-09-17 0 0.151 0.151 0.152 0.146 0.153 10,720,000 1,595,686 0.1489 0.151 0.151 0.152 0.146 0.153 10,720,000 0.1489 -1.31%
2019-09-16 0 0.153 0.151 0.153 0.146 0.160 10,878,000 1,652,432 0.1519 0.153 0.151 0.153 0.146 0.160 10,878,000 0.1519 3.38%
2019-09-13 0 0.148 0.148 0.150 0.148 0.156 14,522,000 2,182,070 0.1503 0.148 0.148 0.150 0.148 0.156 14,522,000 0.1503 -1.99%
2019-09-12 0 0.151 0.149 0.153 0.149 0.167 27,940,000 4,318,040 0.1545 0.151 0.149 0.153 0.149 0.167 27,940,000 0.1545 -8.48%
2019-09-11 0 0.165 0.163 0.167 0.158 0.168 11,032,000 1,802,240 0.1634 0.165 0.163 0.167 0.158 0.168 11,032,000 0.1634 4.43%
2019-09-10 0 0.158 0.158 0.161 0.150 0.163 14,589,600 2,266,428 0.1553 0.158 0.158 0.161 0.150 0.163 14,589,600 0.1553 5.33%
2019-09-09 0 0.150 0.150 0.156 0.150 0.163 10,700,000 1,669,402 0.1560 0.150 0.150 0.156 0.150 0.163 10,700,000 0.1560 -6.25%
2019-09-06 0 0.160 0.157 0.160 0.147 0.162 29,004,000 4,470,352 0.1541 0.160 0.157 0.160 0.147 0.162 29,004,000 0.1541 0.63%
2019-09-05 0 0.159 0.157 0.159 0.150 0.178 18,930,000 3,046,662 0.1609 0.159 0.157 0.159 0.150 0.178 18,930,000 0.1609 -5.92%
2019-09-04 0 0.169 0.169 0.170 0.165 0.188 10,730,000 1,832,574 0.1708 0.169 0.169 0.170 0.165 0.188 10,730,000 0.1708 -6.11%
2019-09-03 0 0.180 0.179 0.184 0.178 0.189 4,492,000 814,270 0.1813 0.180 0.179 0.184 0.178 0.189 4,492,000 0.1813 -3.74%
2019-09-02 0 0.187 0.186 0.187 0.178 0.196 14,716,000 2,778,134 0.1888 0.187 0.186 0.187 0.178 0.196 14,716,000 0.1888 4.47%
2019-08-30 0 0.179 0.179 0.180 0.179 0.182 17,384,000 3,127,856 0.1799 0.179 0.179 0.180 0.179 0.182 17,384,000 0.1799 -0.56%
2019-08-29 0 0.180 0.179 0.181 0.170 0.181 9,878,000 1,753,904 0.1776 0.180 0.179 0.181 0.170 0.181 9,878,000 0.1776 5.88%
2019-08-28 0 0.170 0.170 0.171 0.168 0.181 7,208,000 1,243,594 0.1725 0.170 0.170 0.171 0.168 0.181 7,208,000 0.1725 -3.95%
2019-08-27 0 0.177 0.177 0.178 0.174 0.179 12,786,400 2,266,810 0.1773 0.177 0.177 0.178 0.174 0.179 12,786,400 0.1773 1.72%
2019-08-26 0 0.174 0.173 0.174 0.160 0.178 12,766,000 2,151,910 0.1686 0.174 0.173 0.174 0.160 0.178 12,766,000 0.1686 3.57%
2019-08-23 0 0.168 0.165 0.168 0.161 0.168 10,346,000 1,702,524 0.1646 0.168 0.165 0.168 0.161 0.168 10,346,000 0.1646 3.70%
2019-08-22 0 0.162 0.162 0.165 0.158 0.179 10,266,000 1,703,580 0.1659 0.162 0.162 0.165 0.158 0.179 10,266,000 0.1659 -10.00%
2019-08-21 0 0.180 0.179 0.180 0.145 0.182 130,451,200 22,548,314 0.1728 0.180 0.179 0.180 0.145 0.182 130,451,200 0.1728 20.00%
2019-08-20 0 0.150 0.138 0.160 0.133 0.150 9,300,000 1,311,744 0.1410 0.150 0.138 0.160 0.133 0.150 9,300,000 0.1410 13.64%
2019-08-19 0 0.132 0.132 0.133 0.130 0.137 884,000 116,400 0.1317 0.132 0.132 0.133 0.130 0.137 884,000 0.1317 0.76%
2019-08-16 0 0.131 0.130 0.131 0.127 0.131 1,051,223 136,380 0.1297 0.131 0.130 0.131 0.127 0.131 1,051,223 0.1297 1.55%
2019-08-15 0 0.129 0.129 0.131 0.125 0.130 4,902,000 625,166 0.1275 0.129 0.129 0.131 0.125 0.130 4,902,000 0.1275 2.38%
2019-08-14 0 0.126 0.126 0.129 0.126 0.130 3,748,000 474,906 0.1267 0.126 0.126 0.129 0.126 0.130 3,748,000 0.1267 -0.79%
2019-08-13 0 0.127 0.126 0.128 0.126 0.130 9,200,000 1,179,650 0.1282 0.127 0.126 0.128 0.126 0.130 9,200,000 0.1282 -0.78%
2019-08-12 0 0.128 0.128 0.129 0.128 0.130 1,536,000 196,802 0.1281 0.128 0.128 0.129 0.128 0.130 1,536,000 0.1281 -1.54%
2019-08-09 0 0.130 0.128 0.130 0.128 0.130 884,000 113,612 0.1285 0.130 0.128 0.130 0.128 0.130 884,000 0.1285 2.36%
2019-08-08 0 0.127 0.126 0.129 0.127 0.137 6,034,000 783,052 0.1298 0.127 0.126 0.129 0.127 0.137 6,034,000 0.1298 -2.31%
2019-08-07 0 0.130 0.129 0.131 0.127 0.141 3,994,000 520,566 0.1303 0.130 0.129 0.131 0.127 0.141 3,994,000 0.1303 -0.76%
2019-08-06 0 0.131 0.129 0.131 0.121 0.137 11,562,000 1,515,418 0.1311 0.131 0.129 0.131 0.121 0.137 11,562,000 0.1311 -6.43%
2019-08-05 0 0.140 0.137 0.140 0.135 0.142 6,526,000 903,322 0.1384 0.140 0.137 0.140 0.135 0.142 6,526,000 0.1384 -1.41%
2019-08-02 0 0.142 0.140 0.143 0.139 0.144 6,622,000 928,316 0.1402 0.142 0.140 0.143 0.139 0.144 6,622,000 0.1402 0.71%
2019-08-01 0 0.141 0.141 0.143 0.140 0.143 11,900,000 1,689,578 0.1420 0.141 0.141 0.143 0.140 0.143 11,900,000 0.1420 -2.76%
2019-07-31 0 0.145 0.144 0.145 0.143 0.146 3,842,000 553,606 0.1441 0.145 0.144 0.145 0.143 0.146 3,842,000 0.1441 0.00%
2019-07-30 0 0.145 0.143 0.145 0.142 0.149 6,610,000 959,996 0.1452 0.145 0.143 0.145 0.142 0.149 6,610,000 0.1452 0.69%
2019-07-29 0 0.144 0.143 0.145 0.140 0.148 9,052,000 1,287,406 0.1422 0.144 0.143 0.145 0.140 0.148 9,052,000 0.1422 -0.69%
2019-07-26 0 0.145 0.144 0.145 0.140 0.149 5,432,000 790,266 0.1455 0.145 0.144 0.145 0.140 0.149 5,432,000 0.1455 0.69%
2019-07-25 0 0.144 0.143 0.144 0.137 0.144 7,918,000 1,119,112 0.1413 0.144 0.143 0.144 0.137 0.144 7,918,000 0.1413 5.11%
2019-07-24 0 0.137 0.137 0.139 0.133 0.155 14,830,000 2,104,896 0.1419 0.137 0.137 0.139 0.133 0.155 14,830,000 0.1419 5.38%
2019-07-23 0 0.130 0.129 0.130 0.127 0.144 19,158,000 2,552,490 0.1332 0.130 0.129 0.130 0.127 0.144 19,158,000 0.1332 -5.11%
2019-07-22 0 0.137 0.137 0.139 0.130 0.190 130,856,000 20,490,934 0.1566 0.137 0.137 0.139 0.130 0.190 130,856,000 0.1566 11.38%
2019-07-19 1 0.123 0.121 0.128 0.116 0.136 8,200,000 1,020,050 0.1244 0.123 0.121 0.128 0.116 0.136 8,200,000 0.1244 8.85%
2019-07-18 0 0.113 0.112 0.114 0.113 0.130 3,130,000 362,950 0.1160 0.113 0.112 0.114 0.113 0.130 3,130,000 0.1160 -7.38%
2019-07-17 0 0.122 0.116 0.122 0.121 0.122 754,020 91,898 0.1219 0.122 0.116 0.122 0.121 0.122 754,020 0.1219 1.67%
2019-07-16 0 0.120 0.114 0.120 0.113 0.125 2,008,000 241,542 0.1203 0.120 0.114 0.120 0.113 0.125 2,008,000 0.1203 -0.83%
2019-07-15 0 0.121 0.118 0.123 0.121 0.130 2,996,000 372,810 0.1244 0.121 0.118 0.123 0.121 0.130 2,996,000 0.1244 -1.63%
2019-07-12 0 0.123 0.122 0.123 0.123 0.125 462,000 57,420 0.1243 0.123 0.122 0.123 0.123 0.125 462,000 0.1243 -0.81%
2019-07-11 0 0.124 0.123 0.125 0.122 0.125 1,174,000 144,958 0.1235 0.124 0.123 0.125 0.122 0.125 1,174,000 0.1235 0.81%
2019-07-10 0 0.123 0.121 0.125 0.120 0.125 1,354,000 165,172 0.1220 0.123 0.121 0.125 0.120 0.125 1,354,000 0.1220 1.65%
2019-07-09 0 0.121 0.121 0.125 0.116 0.127 1,854,000 226,494 0.1222 0.121 0.121 0.125 0.116 0.127 1,854,000 0.1222 1.68%
2019-07-08 0 0.119 0.118 0.119 0.119 0.124 4,244,000 508,768 0.1199 0.119 0.118 0.119 0.119 0.124 4,244,000 0.1199 -4.03%
2019-07-05 0 0.124 0.123 0.124 0.123 0.124 174,000 21,428 0.1231 0.124 0.123 0.124 0.123 0.124 174,000 0.1231 -0.80%
2019-07-04 0 0.125 0.124 0.125 0.125 0.130 2,669,600 336,764 0.1261 0.125 0.124 0.125 0.125 0.130 2,669,600 0.1261 0.00%
2019-07-03 0 0.125 0.122 0.125 0.120 0.126 2,850,000 350,060 0.1228 0.125 0.122 0.125 0.120 0.126 2,850,000 0.1228 2.46%
2019-07-02 0 0.122 0.120 0.123 0.117 0.126 1,716,000 210,840 0.1229 0.122 0.120 0.123 0.117 0.126 1,716,000 0.1229 -1.61%
2019-06-28 0 0.124 0.120 0.124 0.121 0.127 1,320,000 162,466 0.1231 0.124 0.120 0.124 0.121 0.127 1,320,000 0.1231 -0.80%
2019-06-27 0 0.125 0.120 0.126 0.119 0.126 646,000 80,020 0.1239 0.125 0.120 0.126 0.119 0.126 646,000 0.1239 4.17%
2019-06-26 0 0.120 0.118 0.123 0.118 0.124 1,318,000 158,326 0.1201 0.120 0.118 0.123 0.118 0.124 1,318,000 0.1201 -3.23%
2019-06-25 0 0.124 0.121 0.124 0.122 0.128 6,946,000 860,748 0.1239 0.124 0.121 0.124 0.122 0.128 6,946,000 0.1239 5.08%
2019-06-24 0 0.118 0.117 0.119 0.112 0.120 11,558,000 1,333,458 0.1154 0.118 0.117 0.119 0.112 0.120 11,558,000 0.1154 -1.67%
2019-06-21 0 0.120 0.119 0.121 0.119 0.128 890,000 108,148 0.1215 0.120 0.119 0.121 0.119 0.128 890,000 0.1215 3.45%
2019-06-20 0 0.116 0.116 0.125 0.116 0.126 2,148,000 256,708 0.1195 0.116 0.116 0.125 0.116 0.126 2,148,000 0.1195 -8.66%
2019-06-19 0 0.127 0.119 0.127 0.120 0.129 4,250,000 541,654 0.1274 0.127 0.119 0.127 0.120 0.129 4,250,000 0.1274 4.10%
2019-06-18 0 0.122 0.119 0.124 0.117 0.124 144,000 17,168 0.1192 0.122 0.119 0.124 0.117 0.124 144,000 0.1192 -2.40%
2019-06-17 0 0.125 0.116 0.125 - - 0 0 - 0.125 0.116 0.125 - - 0 - 0.00%
2019-06-14 0 0.125 0.121 0.125 0.116 0.125 7,622,000 919,440 0.1206 0.125 0.121 0.125 0.116 0.125 7,622,000 0.1206 7.76%
2019-06-13 0 0.116 0.114 0.116 0.113 0.117 2,372,000 270,734 0.1141 0.116 0.114 0.116 0.113 0.117 2,372,000 0.1141 1.75%
2019-06-12 0 0.114 0.114 0.118 0.113 0.119 1,030,000 116,548 0.1132 0.114 0.114 0.118 0.113 0.119 1,030,000 0.1132 -0.87%
2019-06-11 0 0.115 0.115 0.116 0.113 0.117 994,000 114,448 0.1151 0.115 0.115 0.116 0.113 0.117 994,000 0.1151 0.00%
2019-06-10 0 0.115 0.115 0.119 0.115 0.122 840,000 99,548 0.1185 0.115 0.115 0.119 0.115 0.122 840,000 0.1185 0.00%
2019-06-06 0 0.115 0.115 0.116 0.115 0.119 3,244,088 374,051 0.1153 0.115 0.115 0.116 0.115 0.119 3,244,088 0.1153 -0.86%
2019-06-05 0 0.116 0.116 0.117 0.116 0.120 2,482,000 291,412 0.1174 0.116 0.116 0.117 0.116 0.120 2,482,000 0.1174 -2.52%
2019-06-04 0 0.119 0.118 0.121 0.117 0.123 948,000 112,838 0.1190 0.119 0.118 0.121 0.117 0.123 948,000 0.1190 1.71%
2019-06-03 0 0.117 0.116 0.119 0.115 0.120 2,160,000 250,242 0.1159 0.117 0.116 0.119 0.115 0.120 2,160,000 0.1159 0.00%
2019-05-31 0 0.117 0.113 0.117 0.117 0.119 3,096,000 363,226 0.1173 0.117 0.113 0.117 0.117 0.119 3,096,000 0.1173 -2.50%
2019-05-30 0 0.120 0.118 0.120 0.118 0.121 542,000 64,368 0.1188 0.120 0.118 0.120 0.118 0.121 542,000 0.1188 1.69%
2019-05-29 0 0.118 0.117 0.121 0.117 0.125 898,000 107,136 0.1193 0.118 0.117 0.121 0.117 0.125 898,000 0.1193 -3.28%
2019-05-28 0 0.122 0.120 0.122 0.120 0.127 2,326,000 281,716 0.1211 0.122 0.120 0.122 0.120 0.127 2,326,000 0.1211 2.52%
2019-05-27 0 0.119 0.118 0.120 0.117 0.124 660,000 78,320 0.1187 0.119 0.118 0.120 0.117 0.124 660,000 0.1187 -0.83%
2019-05-24 0 0.120 0.117 0.120 0.117 0.120 754,000 89,722 0.1190 0.120 0.117 0.120 0.117 0.120 754,000 0.1190 0.84%
2019-05-23 0 0.119 0.117 0.119 0.115 0.120 1,946,000 228,140 0.1172 0.119 0.117 0.119 0.115 0.120 1,946,000 0.1172 0.85%
2019-05-22 0 0.118 0.116 0.122 0.118 0.128 456,000 55,322 0.1213 0.118 0.116 0.122 0.118 0.128 456,000 0.1213 0.85%
2019-05-21 0 0.117 0.115 0.119 - - 0 0 - 0.117 0.115 0.119 - - 0 - 0.00%
2019-05-20 0 0.117 0.116 0.117 0.114 0.127 18,888,000 2,223,332 0.1177 0.117 0.116 0.117 0.114 0.127 18,888,000 0.1177 -4.88%
2019-05-17 0 0.123 0.122 0.123 0.122 0.132 6,728,000 826,374 0.1228 0.123 0.122 0.123 0.122 0.132 6,728,000 0.1228 0.00%
2019-05-16 0 0.123 0.121 0.123 0.121 0.130 8,450,000 1,034,818 0.1225 0.123 0.121 0.123 0.121 0.130 8,450,000 0.1225 0.00%
2019-05-15 0 0.123 0.123 0.124 0.120 0.138 18,472,000 2,299,468 0.1245 0.123 0.123 0.124 0.120 0.138 18,472,000 0.1245 -5.38%
2019-05-14 0 0.130 0.130 0.133 0.127 0.140 13,870,000 1,853,714 0.1336 0.130 0.130 0.133 0.127 0.140 13,870,000 0.1336 -7.14%
2019-05-10 0 0.140 0.139 0.140 0.136 0.142 4,530,000 629,094 0.1389 0.140 0.139 0.140 0.136 0.142 4,530,000 0.1389 0.00%
2019-05-09 0 0.140 0.139 0.140 0.137 0.142 4,246,000 591,060 0.1392 0.140 0.139 0.140 0.137 0.142 4,246,000 0.1392 0.72%
2019-05-08 0 0.139 0.139 0.143 0.138 0.145 2,542,000 356,952 0.1404 0.139 0.139 0.143 0.138 0.145 2,542,000 0.1404 -0.71%
2019-05-07 0 0.140 0.139 0.141 0.138 0.145 6,960,000 978,328 0.1406 0.140 0.139 0.141 0.138 0.145 6,960,000 0.1406 -0.71%
2019-05-06 0 0.141 0.141 0.142 0.137 0.146 10,570,000 1,480,538 0.1401 0.141 0.141 0.142 0.137 0.146 10,570,000 0.1401 -4.08%
2019-05-03 0 0.147 0.146 0.147 0.144 0.148 9,250,000 1,356,116 0.1466 0.147 0.146 0.147 0.144 0.148 9,250,000 0.1466 0.68%
2019-05-02 0 0.146 0.141 0.146 0.140 0.148 6,564,000 958,560 0.1460 0.146 0.141 0.146 0.140 0.148 6,564,000 0.1460 4.29%
2019-04-30 0 0.140 0.139 0.142 0.138 0.146 10,214,000 1,440,168 0.1410 0.140 0.139 0.142 0.138 0.146 10,214,000 0.1410 -1.41%
2019-04-29 0 0.142 0.141 0.144 0.141 0.150 5,664,000 824,670 0.1456 0.142 0.141 0.144 0.141 0.150 5,664,000 0.1456 -1.39%
2019-04-26 0 0.144 0.142 0.144 0.138 0.148 14,918,000 2,150,942 0.1442 0.144 0.142 0.144 0.138 0.148 14,918,000 0.1442 3.60%
2019-04-25 0 0.139 0.139 0.141 0.137 0.146 9,012,000 1,277,222 0.1417 0.139 0.139 0.141 0.137 0.146 9,012,000 0.1417 -1.42%
2019-04-24 0 0.141 0.139 0.141 0.136 0.152 32,960,000 4,698,688 0.1426 0.141 0.139 0.141 0.136 0.152 32,960,000 0.1426 -4.73%
2019-04-23 0 0.148 0.147 0.148 0.118 0.160 160,454,000 22,573,366 0.1407 0.148 0.147 0.148 0.118 0.160 160,454,000 0.1407 23.33%
2019-04-18 0 0.120 0.119 0.120 0.118 0.128 4,882,000 588,606 0.1206 0.120 0.119 0.120 0.118 0.128 4,882,000 0.1206 1.69%
2019-04-17 0 0.118 0.117 0.118 0.115 0.118 3,362,000 390,952 0.1163 0.118 0.117 0.118 0.115 0.118 3,362,000 0.1163 0.00%
2019-04-16 0 0.118 0.116 0.118 0.113 0.118 7,514,000 867,310 0.1154 0.118 0.116 0.118 0.113 0.118 7,514,000 0.1154 2.61%
2019-04-15 0 0.115 0.114 0.116 0.115 0.120 7,908,000 923,724 0.1168 0.115 0.114 0.116 0.115 0.120 7,908,000 0.1168 -1.71%
2019-04-12 0 0.117 0.116 0.119 0.116 0.121 6,984,220 826,904 0.1184 0.117 0.116 0.119 0.116 0.121 6,984,220 0.1184 -1.68%
2019-04-11 0 0.119 0.118 0.119 0.113 0.121 12,030,000 1,405,008 0.1168 0.119 0.118 0.119 0.113 0.121 12,030,000 0.1168 2.59%
2019-04-10 0 0.116 0.116 0.118 0.114 0.123 10,070,000 1,180,808 0.1173 0.116 0.116 0.118 0.114 0.123 10,070,000 0.1173 -2.52%
2019-04-09 0 0.119 0.118 0.120 0.116 0.120 4,394,000 518,704 0.1180 0.119 0.118 0.120 0.116 0.120 4,394,000 0.1180 -0.83%
2019-04-08 0 0.120 0.118 0.120 0.115 0.123 2,762,000 328,116 0.1188 0.120 0.118 0.120 0.115 0.123 2,762,000 0.1188 0.00%
2019-04-04 0 0.120 0.120 0.122 0.118 0.126 15,568,000 1,852,142 0.1190 0.120 0.120 0.122 0.118 0.126 15,568,000 0.1190 -4.76%
2019-04-03 0 0.126 0.125 0.126 0.124 0.128 5,636,000 707,628 0.1256 0.126 0.125 0.126 0.124 0.128 5,636,000 0.1256 -0.79%
2019-04-02 0 0.127 0.126 0.128 0.122 0.134 14,684,000 1,850,376 0.1260 0.127 0.126 0.128 0.122 0.134 14,684,000 0.1260 3.25%
2019-04-01 0 0.123 0.122 0.124 0.117 0.126 7,956,000 974,202 0.1224 0.123 0.122 0.124 0.117 0.126 7,956,000 0.1224 0.00%
2019-03-29 0 0.123 0.121 0.123 0.119 0.128 10,086,000 1,233,922 0.1223 0.123 0.121 0.123 0.119 0.128 10,086,000 0.1223 2.50%
2019-03-28 0 0.120 0.120 0.122 0.116 0.126 8,832,000 1,068,550 0.1210 0.120 0.120 0.122 0.116 0.126 8,832,000 0.1210 0.00%
2019-03-27 0 0.120 0.120 0.122 0.115 0.127 9,856,000 1,186,948 0.1204 0.120 0.120 0.122 0.115 0.127 9,856,000 0.1204 0.00%
2019-03-26 0 0.120 0.114 0.121 0.113 0.128 11,494,000 1,370,628 0.1192 0.120 0.114 0.121 0.113 0.128 11,494,000 0.1192 -2.44%
2019-03-25 0 0.123 0.123 0.126 0.118 0.132 19,172,000 2,421,700 0.1263 0.123 0.123 0.126 0.118 0.132 19,172,000 0.1263 4.24%
2019-03-22 0 0.118 0.117 0.118 0.113 0.123 23,158,000 2,694,464 0.1164 0.118 0.117 0.118 0.113 0.123 23,158,000 0.1164 -4.07%
2019-03-21 0 0.123 0.122 0.124 0.114 0.147 32,404,000 4,058,476 0.1252 0.123 0.122 0.124 0.114 0.147 32,404,000 0.1252 -10.87%
2019-03-20 0 0.138 0.136 0.137 0.136 0.147 18,288,000 2,574,628 0.1408 0.138 0.136 0.137 0.136 0.147 18,288,000 0.1408 -3.50%
2019-03-19 0 0.143 0.143 0.144 0.143 0.150 13,674,000 2,004,020 0.1466 0.143 0.143 0.144 0.143 0.150 13,674,000 0.1466 -3.38%
2019-03-18 0 0.148 0.146 0.149 0.146 0.155 40,780,000 6,117,528 0.1500 0.148 0.146 0.149 0.146 0.155 40,780,000 0.1500 0.68%
2019-03-15 0 0.147 0.144 0.148 0.142 0.150 22,306,000 3,276,610 0.1469 0.147 0.144 0.148 0.142 0.150 22,306,000 0.1469 -1.34%
2019-03-14 0 0.149 0.147 0.150 0.140 0.153 39,064,000 5,773,150 0.1478 0.149 0.147 0.150 0.140 0.153 39,064,000 0.1478 3.47%
2019-03-13 0 0.144 0.144 0.145 0.135 0.153 45,492,000 6,581,514 0.1447 0.144 0.144 0.145 0.135 0.153 45,492,000 0.1447 -4.64%
2019-03-12 0 0.151 0.150 0.152 0.138 0.155 79,053,000 11,695,801 0.1479 0.151 0.150 0.152 0.138 0.155 79,053,000 0.1479 11.03%
2019-03-11 0 0.136 0.136 0.137 0.100 0.137 71,020,000 8,684,956 0.1223 0.136 0.136 0.137 0.100 0.137 71,020,000 0.1223 19.30%
2019-03-08 0 0.114 0.111 0.114 0.110 0.130 72,050,000 8,445,418 0.1172 0.114 0.111 0.114 0.110 0.130 72,050,000 0.1172 -8.80%
2019-03-07 0 0.125 0.125 0.128 0.115 0.142 135,924,000 17,600,378 0.1295 0.125 0.125 0.128 0.115 0.142 135,924,000 0.1295 8.70%
2019-03-06 0 0.115 0.115 0.116 0.104 0.118 32,912,800 3,669,258 0.1115 0.115 0.115 0.116 0.104 0.118 32,912,800 0.1115 12.75%
2019-03-05 0 0.102 0.101 0.103 0.093 0.104 36,294,000 3,645,016 0.1004 0.102 0.101 0.103 0.093 0.104 36,294,000 0.1004 7.37%
2019-03-04 0 0.095 0.093 0.095 0.085 0.100 50,846,000 4,806,016 0.0945 0.095 0.093 0.095 0.085 0.100 50,846,000 0.0945 10.47%
2019-03-01 0 0.086 0.084 0.086 0.073 0.086 33,076,000 2,741,324 0.0829 0.086 0.084 0.086 0.073 0.086 33,076,000 0.0829 11.69%
2019-02-28 0 0.077 0.075 0.077 0.070 0.080 9,644,000 738,372 0.0766 0.077 0.075 0.077 0.070 0.080 9,644,000 0.0766 4.05%
2019-02-27 0 0.074 0.070 0.074 0.070 0.078 10,190,000 754,220 0.0740 0.074 0.070 0.074 0.070 0.078 10,190,000 0.0740 2.78%
2019-02-26 0 0.072 0.070 0.072 0.068 0.073 10,288,000 737,186 0.0717 0.072 0.070 0.072 0.068 0.073 10,288,000 0.0717 7.46%
2019-02-25 0 0.067 0.065 0.067 0.063 0.071 11,286,000 748,998 0.0664 0.067 0.065 0.067 0.063 0.071 11,286,000 0.0664 1.52%
2019-02-22 0 0.066 0.065 0.068 0.059 0.077 44,986,043 3,083,398 0.0685 0.066 0.065 0.068 0.059 0.077 44,986,043 0.0685 13.79%
2019-02-21 0 0.058 0.058 0.060 0.057 0.063 8,148,000 482,630 0.0592 0.058 0.058 0.060 0.057 0.063 8,148,000 0.0592 -1.69%
2019-02-20 0 0.059 0.059 0.060 0.057 0.060 3,684,000 211,956 0.0575 0.059 0.059 0.060 0.057 0.060 3,684,000 0.0575 -1.67%
2019-02-19 0 0.060 0.058 0.060 0.058 0.068 15,282,000 943,684 0.0618 0.060 0.058 0.060 0.058 0.068 15,282,000 0.0618 0.00%
2019-02-18 0 0.060 0.058 0.060 0.054 0.064 61,460,000 3,668,410 0.0597 0.060 0.058 0.060 0.054 0.064 61,460,000 0.0597 20.00%
2019-02-15 0 0.050 0.047 0.050 0.046 0.057 14,598,000 748,848 0.0513 0.050 0.047 0.050 0.046 0.057 14,598,000 0.0513 6.38%
2019-02-14 0 0.047 0.046 0.047 0.046 0.049 5,560,000 262,394 0.0472 0.047 0.046 0.047 0.046 0.049 5,560,000 0.0472 2.17%
2019-02-13 0 0.046 0.043 0.046 0.044 0.047 2,468,000 112,446 0.0456 0.046 0.043 0.046 0.044 0.047 2,468,000 0.0456 4.55%
2019-02-12 0 0.044 0.044 0.045 0.038 0.045 5,266,000 227,050 0.0431 0.044 0.044 0.045 0.038 0.045 5,266,000 0.0431 7.32%
2019-02-11 0 0.041 0.041 0.042 0.040 0.042 5,146,300 212,309 0.0413 0.041 0.041 0.042 0.040 0.042 5,146,300 0.0413 2.50%
2019-02-08 0 0.040 0.037 0.040 0.039 0.040 2,056,000 82,180 0.0400 0.040 0.037 0.040 0.039 0.040 2,056,000 0.0400 2.56%
2019-02-04 0 0.039 0.036 0.040 0.039 0.039 522,000 20,358 0.0390 0.039 0.036 0.040 0.039 0.039 522,000 0.0390 2.63%
2019-02-01 0 0.038 0.037 0.038 0.036 0.039 2,962,000 110,130 0.0372 0.038 0.037 0.038 0.036 0.039 2,962,000 0.0372 5.56%
2019-01-31 0 0.036 0.034 0.036 0.035 0.038 4,096,000 144,136 0.0352 0.036 0.034 0.036 0.035 0.038 4,096,000 0.0352 0.00%
2019-01-30 0 0.036 0.034 0.036 0.035 0.037 1,548,300 55,062 0.0356 0.036 0.034 0.036 0.035 0.037 1,548,300 0.0356 -5.26%
2019-01-29 0 0.038 0.036 0.038 0.036 0.040 1,080,000 39,438 0.0365 0.038 0.036 0.038 0.036 0.040 1,080,000 0.0365 5.56%
2019-01-28 0 0.036 0.036 0.037 0.034 0.036 438,686 15,454 0.0352 0.036 0.036 0.037 0.034 0.036 438,686 0.0352 -2.70%
2019-01-25 0 0.037 0.036 0.037 0.036 0.040 6,060,000 229,978 0.0380 0.037 0.036 0.037 0.036 0.040 6,060,000 0.0380 5.71%
2019-01-24 0 0.035 0.035 0.036 0.035 0.038 3,298,000 119,246 0.0362 0.035 0.035 0.036 0.035 0.038 3,298,000 0.0362 -5.41%
2019-01-23 0 0.037 0.035 0.037 0.034 0.038 2,818,000 100,772 0.0358 0.037 0.035 0.037 0.034 0.038 2,818,000 0.0358 -2.63%
2019-01-22 0 0.038 0.036 0.038 0.031 0.040 45,496,000 1,601,292 0.0352 0.038 0.036 0.038 0.031 0.040 45,496,000 0.0352 -9.52%
2019-01-21 0 0.042 0.040 0.042 0.041 0.042 3,344,000 133,216 0.0398 0.042 0.040 0.042 0.041 0.042 3,344,000 0.0398 0.00%
2019-01-18 0 0.042 0.040 0.042 0.040 0.044 496,000 20,422 0.0412 0.042 0.040 0.042 0.040 0.044 496,000 0.0412 2.44%
2019-01-17 0 0.041 0.040 0.042 0.039 0.044 2,586,000 105,002 0.0406 0.041 0.040 0.042 0.039 0.044 2,586,000 0.0406 -4.65%
2019-01-16 0 0.043 0.040 0.043 0.040 0.044 18,464,000 763,592 0.0414 0.043 0.040 0.043 0.040 0.044 18,464,000 0.0414 -4.44%
2019-01-15 0 0.045 0.044 0.046 0.042 0.046 6,968,000 304,968 0.0438 0.045 0.044 0.046 0.042 0.046 6,968,000 0.0438 -4.26%
2019-01-14 0 0.047 0.047 0.048 0.045 0.049 5,770,000 273,704 0.0474 0.047 0.047 0.048 0.045 0.049 5,770,000 0.0474 0.00%
2019-01-11 0 0.047 0.046 0.047 0.046 0.047 126,000 5,862 0.0465 0.047 0.046 0.047 0.046 0.047 126,000 0.0465 0.00%
2019-01-10 0 0.047 0.046 0.048 0.046 0.048 1,202,000 56,536 0.0470 0.047 0.046 0.048 0.046 0.048 1,202,000 0.0470 -2.08%
2019-01-09 0 0.048 0.046 0.048 0.046 0.049 692,000 32,616 0.0471 0.048 0.046 0.048 0.046 0.049 692,000 0.0471 4.35%
2019-01-08 0 0.046 0.046 0.047 0.046 0.050 452,000 21,378 0.0473 0.046 0.046 0.047 0.046 0.050 452,000 0.0473 -6.12%
2019-01-07 0 0.049 0.046 0.050 0.044 0.053 7,660,112 359,594 0.0469 0.049 0.046 0.050 0.044 0.053 7,660,112 0.0469 0.00%
2019-01-04 0 0.049 0.046 0.051 0.046 0.053 8,176,000 401,286 0.0491 0.049 0.046 0.051 0.046 0.053 8,176,000 0.0491 8.89%
2019-01-03 0 0.045 0.043 0.046 0.044 0.046 4,166,000 184,358 0.0443 0.045 0.043 0.046 0.044 0.046 4,166,000 0.0443 4.65%
2019-01-02 0 0.043 0.043 0.045 0.042 0.050 9,038,000 398,856 0.0441 0.043 0.043 0.045 0.042 0.050 9,038,000 0.0441 -12.24%
2018-12-31 0 0.049 0.049 0.050 0.047 0.050 2,176,000 105,628 0.0485 0.049 0.049 0.050 0.047 0.050 2,176,000 0.0485 2.08%
2018-12-28 0 0.048 0.048 0.049 0.048 0.050 786,000 37,994 0.0483 0.048 0.048 0.049 0.048 0.050 786,000 0.0483 -4.00%
2018-12-27 0 0.050 0.048 0.050 0.048 0.051 1,598,000 79,248 0.0496 0.050 0.048 0.050 0.048 0.051 1,598,000 0.0496 0.00%
2018-12-24 0 0.050 0.048 0.050 0.048 0.050 1,116,000 54,600 0.0489 0.050 0.048 0.050 0.048 0.050 1,116,000 0.0489 0.00%
2018-12-21 0 0.050 0.048 0.050 0.048 0.052 878,000 42,276 0.0482 0.050 0.048 0.050 0.048 0.052 878,000 0.0482 -1.96%
2018-12-20 0 0.051 0.048 0.051 0.048 0.064 5,128,000 267,698 0.0522 0.051 0.048 0.051 0.048 0.064 5,128,000 0.0522 4.08%
2018-12-19 0 0.049 0.048 0.049 0.047 0.049 2,218,000 107,342 0.0484 0.049 0.048 0.049 0.047 0.049 2,218,000 0.0484 -3.92%
2018-12-18 0 0.051 0.050 0.051 0.045 0.052 4,656,528 226,916 0.0487 0.051 0.050 0.051 0.045 0.052 4,656,528 0.0487 0.00%
2018-12-17 0 0.051 0.049 0.051 0.051 0.053 2,268,000 117,694 0.0519 0.051 0.049 0.051 0.051 0.053 2,268,000 0.0519 -1.92%
2018-12-14 0 0.052 0.051 0.052 0.048 0.053 5,190,000 263,172 0.0507 0.052 0.051 0.052 0.048 0.053 5,190,000 0.0507 4.00%
2018-12-13 0 0.050 0.049 0.051 0.048 0.052 1,288,000 64,722 0.0503 0.050 0.049 0.051 0.048 0.052 1,288,000 0.0503 -1.96%
2018-12-12 0 0.051 0.048 0.051 0.047 0.053 4,610,000 225,446 0.0489 0.051 0.048 0.051 0.047 0.053 4,610,000 0.0489 2.00%
2018-12-11 0 0.050 0.049 0.051 0.048 0.060 22,736,000 1,194,514 0.0525 0.050 0.049 0.051 0.048 0.060 22,736,000 0.0525 -7.41%
2018-12-10 0 0.054 0.053 0.054 0.050 0.055 19,568,000 1,042,250 0.0533 0.054 0.053 0.054 0.050 0.055 19,568,000 0.0533 -8.47%
2018-12-07 0 0.059 0.058 0.059 0.057 0.062 986,000 59,028 0.0599 0.059 0.058 0.059 0.057 0.062 986,000 0.0599 0.00%
2018-12-06 0 0.059 0.058 0.059 0.056 0.065 16,168,000 962,676 0.0595 0.059 0.058 0.059 0.056 0.065 16,168,000 0.0595 -3.28%
2018-12-05 0 0.061 0.061 0.062 0.059 0.064 7,322,000 447,898 0.0612 0.061 0.061 0.062 0.059 0.064 7,322,000 0.0612 0.00%
2018-12-04 0 0.061 0.060 0.064 0.060 0.065 12,826,800 800,984 0.0624 0.061 0.060 0.064 0.060 0.065 12,826,800 0.0624 1.67%
2018-12-03 0 0.060 0.060 0.063 0.060 0.064 3,832,000 231,598 0.0604 0.060 0.060 0.063 0.060 0.064 3,832,000 0.0604 -3.23%
2018-11-30 0 0.062 0.061 0.063 0.061 0.063 528,000 32,278 0.0611 0.062 0.061 0.063 0.061 0.063 528,000 0.0611 0.00%
2018-11-29 0 0.062 0.061 0.063 0.059 0.064 3,904,000 236,120 0.0605 0.062 0.061 0.063 0.059 0.064 3,904,000 0.0605 1.64%
2018-11-28 0 0.061 0.060 0.061 0.055 0.064 8,694,000 519,864 0.0598 0.061 0.060 0.061 0.055 0.064 8,694,000 0.0598 -4.69%
2018-11-27 0 0.064 0.063 0.064 0.063 0.066 4,160,000 264,510 0.0636 0.064 0.063 0.064 0.063 0.066 4,160,000 0.0636 -1.54%
2018-11-26 0 0.065 0.063 0.065 0.063 0.065 322,000 20,868 0.0648 0.065 0.063 0.065 0.063 0.065 322,000 0.0648 0.00%
2018-11-23 0 0.065 0.063 0.065 0.062 0.065 3,246,000 205,866 0.0634 0.065 0.063 0.065 0.062 0.065 3,246,000 0.0634 0.00%
2018-11-22 0 0.065 0.064 0.066 0.064 0.066 130,000 8,514 0.0655 0.065 0.064 0.066 0.064 0.066 130,000 0.0655 -1.52%
2018-11-21 0 0.066 0.064 0.066 0.062 0.067 4,088,000 264,376 0.0647 0.066 0.064 0.066 0.062 0.067 4,088,000 0.0647 0.00%
2018-11-20 0 0.066 0.065 0.068 0.065 0.069 11,866,159 793,190 0.0668 0.066 0.065 0.068 0.065 0.069 11,866,159 0.0668 -2.94%
2018-11-19 0 0.068 0.065 0.068 0.063 0.070 18,640,000 1,245,118 0.0668 0.068 0.065 0.068 0.063 0.070 18,640,000 0.0668 0.00%
2018-11-16 0 0.068 0.064 0.069 0.064 0.069 1,700,000 114,804 0.0675 0.068 0.064 0.069 0.064 0.069 1,700,000 0.0675 -2.86%
2018-11-15 0 0.070 0.068 0.070 0.065 0.072 5,850,000 392,084 0.0670 0.070 0.068 0.070 0.065 0.072 5,850,000 0.0670 4.48%
2018-11-14 0 0.067 0.067 0.069 0.067 0.070 7,474,000 510,988 0.0684 0.067 0.067 0.069 0.067 0.070 7,474,000 0.0684 0.00%
2018-11-13 0 0.067 0.064 0.067 0.062 0.067 746,000 48,574 0.0651 0.067 0.064 0.067 0.062 0.067 746,000 0.0651 3.08%
2018-11-12 0 0.065 0.065 0.067 0.065 0.067 1,606,000 105,098 0.0654 0.065 0.065 0.067 0.065 0.067 1,606,000 0.0654 0.00%
2018-11-09 0 0.065 0.065 0.068 0.065 0.069 17,172,000 1,147,234 0.0668 0.065 0.065 0.068 0.065 0.069 17,172,000 0.0668 0.00%
2018-11-08 0 0.065 0.065 0.068 0.062 0.070 12,486,000 819,422 0.0656 0.065 0.065 0.068 0.062 0.070 12,486,000 0.0656 4.84%
2018-11-07 0 0.062 0.060 0.062 0.052 0.080 52,942,000 3,239,644 0.0612 0.062 0.060 0.062 0.052 0.080 52,942,000 0.0612 -1.59%
2018-11-06 0 0.063 0.063 0.070 0.062 0.075 21,196,000 1,509,672 0.0712 0.063 0.063 0.070 0.062 0.075 21,196,000 0.0712 -13.70%
2018-11-05 0 0.073 0.071 0.073 0.070 0.075 506,000 36,722 0.0726 0.073 0.071 0.073 0.070 0.075 506,000 0.0726 4.29%
2018-11-02 0 0.070 0.070 0.072 0.069 0.070 500,000 34,702 0.0694 0.070 0.070 0.072 0.069 0.070 500,000 0.0694 1.45%
2018-11-01 0 0.069 0.069 0.072 0.069 0.070 740,000 51,460 0.0695 0.069 0.069 0.072 0.069 0.070 740,000 0.0695 0.00%
2018-10-31 0 0.069 0.069 0.072 0.067 0.070 1,860,000 128,126 0.0689 0.069 0.069 0.072 0.067 0.070 1,860,000 0.0689 0.00%
2018-10-30 0 0.069 0.067 0.070 0.063 0.070 1,056,100 72,445 0.0686 0.069 0.067 0.070 0.063 0.070 1,056,100 0.0686 1.47%
2018-10-29 0 0.068 0.068 0.070 0.067 0.068 98,000 6,640 0.0678 0.068 0.068 0.070 0.067 0.068 98,000 0.0678 0.00%
2018-10-26 0 0.068 0.065 0.068 0.068 0.070 658,000 45,044 0.0685 0.068 0.065 0.068 0.068 0.070 658,000 0.0685 1.49%
2018-10-25 0 0.067 0.067 0.071 0.067 0.068 610,000 41,370 0.0678 0.067 0.067 0.071 0.067 0.068 610,000 0.0678 -1.47%
2018-10-24 0 0.068 0.068 0.073 0.068 0.069 1,288,000 87,794 0.0682 0.068 0.068 0.073 0.068 0.069 1,288,000 0.0682 -1.45%
2018-10-23 0 0.069 0.069 0.072 0.068 0.072 1,908,000 130,978 0.0686 0.069 0.069 0.072 0.068 0.072 1,908,000 0.0686 0.00%
2018-10-22 0 0.069 0.069 0.071 0.062 0.070 2,716,000 189,444 0.0698 0.069 0.069 0.071 0.062 0.070 2,716,000 0.0698 -1.43%
2018-10-19 0 0.070 0.069 0.070 0.071 0.071 100,000 7,100 0.0710 0.070 0.069 0.070 0.071 0.071 100,000 0.0710 -1.41%
2018-10-18 0 0.071 0.069 0.071 0.069 0.073 672,000 46,638 0.0694 0.071 0.069 0.071 0.069 0.073 672,000 0.0694 4.41%
2018-10-16 0 0.068 0.068 0.072 0.068 0.071 4,882,000 342,676 0.0702 0.068 0.068 0.072 0.068 0.071 4,882,000 0.0702 0.00%
2018-10-15 0 0.068 0.068 0.072 0.066 0.072 3,836,044 262,112 0.0683 0.068 0.068 0.072 0.066 0.072 3,836,044 0.0683 -6.85%
2018-10-12 0 0.073 0.068 0.073 0.067 0.074 5,688,000 391,082 0.0688 0.073 0.068 0.073 0.067 0.074 5,688,000 0.0688 4.29%
2018-10-11 0 0.070 0.068 0.069 0.062 0.083 13,890,000 960,034 0.0691 0.070 0.068 0.069 0.062 0.083 13,890,000 0.0691 -6.67%
2018-10-10 0 0.075 0.075 0.077 0.075 0.077 42,000 3,158 0.0752 0.075 0.075 0.077 0.075 0.077 42,000 0.0752 0.00%
2018-10-09 0 0.075 0.073 0.075 0.075 0.079 2,554,000 195,598 0.0766 0.075 0.073 0.075 0.075 0.079 2,554,000 0.0766 -2.60%
2018-10-08 0 0.077 0.077 0.080 0.077 0.077 966,000 74,382 0.0770 0.077 0.077 0.080 0.077 0.077 966,000 0.0770 -3.75%
2018-10-05 0 0.080 0.076 0.080 0.078 0.080 188,000 14,728 0.0783 0.080 0.076 0.080 0.078 0.080 188,000 0.0783 0.00%
2018-10-04 0 0.080 0.079 0.080 0.079 0.082 864,000 69,642 0.0806 0.080 0.079 0.080 0.079 0.082 864,000 0.0806 -2.44%
2018-10-03 0 0.082 0.082 0.084 0.078 0.089 6,834,000 565,596 0.0828 0.082 0.082 0.084 0.078 0.089 6,834,000 0.0828 3.80%
2018-10-02 0 0.079 0.078 0.079 0.078 0.082 1,146,000 90,134 0.0787 0.079 0.078 0.079 0.078 0.082 1,146,000 0.0787 -1.25%
2018-09-28 0 0.080 0.078 0.080 0.076 0.082 3,956,000 312,022 0.0789 0.080 0.078 0.080 0.076 0.082 3,956,000 0.0789 1.27%
2018-09-27 0 0.079 0.076 0.079 0.072 0.083 10,086,000 802,158 0.0795 0.079 0.076 0.079 0.072 0.083 10,086,000 0.0795 9.72%
2018-09-26 0 0.072 0.072 0.074 0.070 0.076 2,664,000 196,982 0.0739 0.072 0.072 0.074 0.070 0.076 2,664,000 0.0739 -7.69%
2018-09-24 0 0.078 0.076 0.078 0.076 0.078 166,000 12,632 0.0761 0.078 0.076 0.078 0.076 0.078 166,000 0.0761 1.30%
2018-09-21 0 0.077 0.077 0.080 0.077 0.080 1,526,000 118,600 0.0777 0.077 0.077 0.080 0.077 0.080 1,526,000 0.0777 -1.28%
2018-09-20 0 0.078 0.078 0.079 0.077 0.081 1,932,000 152,818 0.0791 0.078 0.078 0.079 0.077 0.081 1,932,000 0.0791 -2.50%
2018-09-19 0 0.080 0.076 0.080 0.075 0.088 7,790,000 614,602 0.0789 0.080 0.076 0.080 0.075 0.088 7,790,000 0.0789 5.26%
2018-09-18 0 0.076 0.076 0.078 0.072 0.080 3,334,000 254,390 0.0763 0.076 0.076 0.078 0.072 0.080 3,334,000 0.0763 -1.30%
2018-09-17 0 0.077 0.075 0.078 0.073 0.079 2,014,000 150,528 0.0747 0.077 0.075 0.078 0.073 0.079 2,014,000 0.0747 1.32%
2018-09-14 0 0.076 0.076 0.077 0.075 0.080 2,538,000 195,396 0.0770 0.076 0.076 0.077 0.075 0.080 2,538,000 0.0770 -1.30%
2018-09-13 0 0.077 0.077 0.078 0.075 0.086 7,392,000 573,142 0.0775 0.077 0.077 0.078 0.075 0.086 7,392,000 0.0775 -2.53%
2018-09-12 0 0.079 0.077 0.079 0.076 0.082 8,092,000 636,934 0.0787 0.079 0.077 0.079 0.076 0.082 8,092,000 0.0787 -2.47%
2018-09-11 0 0.081 0.079 0.081 0.078 0.089 25,526,000 2,078,028 0.0814 0.081 0.079 0.081 0.078 0.089 25,526,000 0.0814 -3.57%
2018-09-10 0 0.084 0.082 0.084 0.080 0.104 191,324,000 17,508,574 0.0915 0.084 0.082 0.084 0.080 0.104 191,324,000 0.0915 16.67%
2018-09-07 0 0.072 0.071 0.074 0.060 0.085 15,576,000 1,124,284 0.0722 0.072 0.071 0.074 0.060 0.085 15,576,000 0.0722 12.50%
2018-09-06 0 0.064 0.064 0.065 0.064 0.071 9,256,000 619,698 0.0670 0.064 0.064 0.065 0.064 0.071 9,256,000 0.0670 -11.11%
2018-09-05 0 0.072 0.071 0.072 0.063 0.106 196,856,000 16,013,096 0.0813 0.072 0.071 0.072 0.063 0.106 196,856,000 0.0813 16.13%
2018-09-04 0 0.062 0.059 0.062 0.058 0.062 4,788,000 289,356 0.0604 0.062 0.059 0.062 0.058 0.062 4,788,000 0.0604 6.90%
2018-09-03 0 0.058 0.058 0.060 0.058 0.059 724,000 41,994 0.0580 0.058 0.058 0.060 0.058 0.059 724,000 0.0580 -3.33%
2018-08-31 0 0.060 0.058 0.060 0.058 0.061 976,000 58,096 0.0595 0.060 0.058 0.060 0.058 0.061 976,000 0.0595 3.45%
2018-08-30 0 0.058 0.058 0.060 0.058 0.060 1,834,000 108,712 0.0593 0.058 0.058 0.060 0.058 0.060 1,834,000 0.0593 0.00%
2018-08-29 0 0.058 0.058 0.059 0.057 0.060 8,566,000 502,198 0.0586 0.058 0.058 0.059 0.057 0.060 8,566,000 0.0586 -3.33%
2018-08-28 0 0.060 0.060 0.063 0.059 0.066 4,094,000 256,580 0.0627 0.060 0.060 0.063 0.059 0.066 4,094,000 0.0627 -1.64%
2018-08-27 0 0.061 0.061 0.063 0.060 0.062 632,000 38,680 0.0612 0.061 0.061 0.063 0.060 0.062 632,000 0.0612 -1.61%
2018-08-24 0 0.062 0.060 0.063 0.058 0.065 15,188,000 899,860 0.0592 0.062 0.060 0.063 0.058 0.065 15,188,000 0.0592 6.90%
2018-08-23 0 0.058 0.058 0.060 0.058 0.062 412,000 24,404 0.0592 0.058 0.058 0.060 0.058 0.062 412,000 0.0592 -1.69%
2018-08-22 0 0.059 0.059 0.061 0.059 0.059 30,000 1,770 0.0590 0.059 0.059 0.061 0.059 0.059 30,000 0.0590 -3.28%
2018-08-21 0 0.061 0.059 0.061 0.058 0.061 94,000 5,580 0.0594 0.061 0.059 0.061 0.058 0.061 94,000 0.0594 1.67%
2018-08-20 0 0.060 0.058 0.060 0.058 0.061 64,000 3,722 0.0582 0.060 0.058 0.060 0.058 0.061 64,000 0.0582 0.00%
2018-08-17 0 0.060 0.060 0.061 0.057 0.061 2,628,000 152,144 0.0579 0.060 0.060 0.061 0.057 0.061 2,628,000 0.0579 0.00%
2018-08-16 0 0.060 0.058 0.060 0.057 0.061 1,868,000 109,766 0.0588 0.060 0.058 0.060 0.057 0.061 1,868,000 0.0588 1.69%
2018-08-15 0 0.059 0.059 0.060 0.058 0.061 1,964,000 115,880 0.0590 0.059 0.059 0.060 0.058 0.061 1,964,000 0.0590 0.00%
2018-08-14 0 0.059 0.059 0.062 0.058 0.060 906,000 53,644 0.0592 0.059 0.059 0.062 0.058 0.060 906,000 0.0592 -1.67%
2018-08-13 0 0.060 0.061 0.067 0.059 0.067 1,572,000 99,084 0.0630 0.060 0.061 0.067 0.059 0.067 1,572,000 0.0630 -3.23%
2018-08-10 0 0.062 0.060 0.062 0.058 0.062 2,318,000 138,874 0.0599 0.062 0.060 0.062 0.058 0.062 2,318,000 0.0599 3.33%
2018-08-09 0 0.060 0.059 0.060 0.059 0.062 512,000 30,750 0.0601 0.060 0.059 0.060 0.059 0.062 512,000 0.0601 1.69%
2018-08-08 0 0.059 0.059 0.060 0.057 0.062 5,518,000 329,492 0.0597 0.059 0.059 0.060 0.057 0.062 5,518,000 0.0597 -4.84%
2018-08-07 0 0.062 0.060 0.062 - - 0 0 - 0.062 0.060 0.062 - - 0 - -1.59%
2018-08-06 0 0.063 0.059 0.063 0.058 0.064 786,000 46,666 0.0594 0.063 0.059 0.063 0.058 0.064 786,000 0.0594 3.28%
2018-08-03 0 0.061 0.061 0.062 0.059 0.064 1,580,000 97,918 0.0620 0.061 0.061 0.062 0.059 0.064 1,580,000 0.0620 -1.61%
2018-08-02 0 0.062 0.060 0.063 0.056 0.063 8,470,000 493,618 0.0583 0.062 0.060 0.063 0.056 0.063 8,470,000 0.0583 1.64%
2018-08-01 0 0.061 0.060 0.061 0.059 0.062 789,400 48,072 0.0609 0.061 0.060 0.061 0.059 0.062 789,400 0.0609 -3.17%
2018-07-31 0 0.063 0.058 0.063 0.057 0.064 12,156,000 723,440 0.0595 0.063 0.058 0.063 0.057 0.064 12,156,000 0.0595 0.00%
2018-07-30 0 0.063 0.061 0.063 0.057 0.065 12,654,000 784,754 0.0620 0.063 0.061 0.063 0.057 0.065 12,654,000 0.0620 1.61%
2018-07-27 0 0.062 0.060 0.062 0.060 0.070 20,838,000 1,285,238 0.0617 0.062 0.060 0.062 0.060 0.070 20,838,000 0.0617 -7.46%
2018-07-26 0 0.067 0.067 0.070 0.065 0.074 3,328,000 228,084 0.0685 0.067 0.067 0.070 0.065 0.074 3,328,000 0.0685 -10.67%
2018-07-25 0 0.075 0.074 0.075 0.068 0.075 8,142,000 580,408 0.0713 0.075 0.074 0.075 0.068 0.075 8,142,000 0.0713 11.94%
2018-07-24 0 0.067 0.069 0.070 0.062 0.070 4,208,000 278,598 0.0662 0.067 0.069 0.070 0.062 0.070 4,208,000 0.0662 6.35%
2018-07-23 0 0.063 0.063 0.065 0.060 0.074 16,038,000 1,033,694 0.0645 0.063 0.063 0.065 0.060 0.074 16,038,000 0.0645 -13.70%
2018-07-20 0 0.073 0.072 0.073 0.067 0.074 7,342,000 514,042 0.0700 0.073 0.072 0.073 0.067 0.074 7,342,000 0.0700 5.80%
2018-07-19 0 0.069 0.065 0.069 0.067 0.078 8,346,000 601,198 0.0720 0.069 0.065 0.069 0.067 0.078 8,346,000 0.0720 -5.48%
2018-07-18 0 0.073 0.072 0.073 0.072 0.076 10,662,000 782,696 0.0734 0.073 0.072 0.073 0.072 0.076 10,662,000 0.0734 -1.35%
2018-07-17 0 0.074 0.074 0.076 0.073 0.088 33,630,000 2,728,150 0.0811 0.074 0.074 0.076 0.073 0.088 33,630,000 0.0811 -8.64%
2018-07-16 0 0.081 0.081 0.083 0.079 0.089 4,194,000 353,884 0.0844 0.081 0.081 0.083 0.079 0.089 4,194,000 0.0844 1.25%
2018-07-13 0 0.080 0.080 0.085 0.075 0.086 3,668,000 296,256 0.0808 0.080 0.080 0.085 0.075 0.086 3,668,000 0.0808 0.00%
2018-07-12 0 0.080 0.079 0.080 0.075 0.082 1,484,000 113,726 0.0766 0.080 0.079 0.080 0.075 0.082 1,484,000 0.0766 3.90%
2018-07-11 0 0.077 0.078 0.079 0.073 0.082 908,117 69,020 0.0760 0.077 0.078 0.079 0.073 0.082 908,117 0.0760 5.48%
2018-07-10 0 0.073 0.073 0.076 0.073 0.078 3,274,000 243,304 0.0743 0.073 0.073 0.076 0.073 0.078 3,274,000 0.0743 -6.41%
2018-07-09 0 0.078 0.073 0.079 0.078 0.080 2,326,000 185,692 0.0798 0.078 0.073 0.079 0.078 0.080 2,326,000 0.0798 -4.88%
2018-07-06 0 0.082 0.082 0.084 0.078 0.082 3,168,000 250,494 0.0791 0.082 0.082 0.084 0.078 0.082 3,168,000 0.0791 2.50%
2018-07-05 0 0.080 0.080 0.081 0.079 0.084 4,748,000 388,080 0.0817 0.080 0.080 0.081 0.079 0.084 4,748,000 0.0817 0.00%
2018-07-04 0 0.080 0.080 0.085 0.079 0.088 1,596,000 129,476 0.0811 0.080 0.080 0.085 0.079 0.088 1,596,000 0.0811 -2.44%
2018-07-03 0 0.082 0.082 0.085 0.079 0.082 406,000 33,144 0.0816 0.082 0.082 0.085 0.079 0.082 406,000 0.0816 1.23%
2018-06-29 0 0.081 0.081 0.082 0.080 0.083 7,010,000 568,292 0.0811 0.081 0.081 0.082 0.080 0.083 7,010,000 0.0811 -2.41%
2018-06-28 0 0.083 0.083 0.086 0.081 0.086 3,440,000 282,000 0.0820 0.083 0.083 0.086 0.081 0.086 3,440,000 0.0820 -1.19%
2018-06-27 0 0.084 0.084 0.086 0.083 0.088 790,000 66,830 0.0846 0.084 0.084 0.086 0.083 0.088 790,000 0.0846 -3.45%
2018-06-26 0 0.087 0.084 0.087 0.084 0.088 1,278,000 109,858 0.0860 0.087 0.084 0.087 0.084 0.088 1,278,000 0.0860 1.16%
2018-06-25 0 0.086 0.085 0.086 0.085 0.088 370,000 31,882 0.0862 0.086 0.085 0.086 0.085 0.088 370,000 0.0862 0.00%
2018-06-22 0 0.086 0.086 0.087 0.085 0.089 626,000 54,292 0.0867 0.086 0.086 0.087 0.085 0.089 626,000 0.0867 -1.15%
2018-06-21 0 0.087 0.087 0.089 0.086 0.090 3,592,000 317,412 0.0884 0.087 0.087 0.089 0.086 0.090 3,592,000 0.0884 -3.33%
2018-06-20 0 0.090 0.090 0.092 0.087 0.092 1,050,000 92,912 0.0885 0.090 0.090 0.092 0.087 0.092 1,050,000 0.0885 2.27%
2018-06-19 0 0.088 0.088 0.092 0.088 0.095 574,000 52,156 0.0909 0.088 0.088 0.092 0.088 0.095 574,000 0.0909 -1.12%
2018-06-15 0 0.089 0.088 0.090 0.086 0.090 1,640,000 144,060 0.0878 0.089 0.088 0.090 0.086 0.090 1,640,000 0.0878 -2.20%
2018-06-14 0 0.091 0.091 0.092 0.091 0.096 578,000 53,300 0.0922 0.091 0.091 0.092 0.091 0.096 578,000 0.0922 0.00%
2018-06-13 0 0.091 0.091 0.093 0.090 0.093 4,114,000 373,330 0.0907 0.091 0.091 0.093 0.090 0.093 4,114,000 0.0907 -1.09%
2018-06-12 0 0.092 0.092 0.093 0.092 0.098 10,924,000 993,614 0.0910 0.092 0.092 0.093 0.092 0.098 10,924,000 0.0910 -2.13%
2018-06-11 0 0.094 0.094 0.096 0.094 0.103 16,928,000 1,640,300 0.0969 0.094 0.094 0.096 0.094 0.103 16,928,000 0.0969 -6.00%
2018-06-08 0 0.100 0.100 0.102 0.098 0.101 11,028,000 1,091,994 0.0990 0.100 0.100 0.102 0.098 0.101 11,028,000 0.0990 -1.96%
2018-06-07 0 0.102 0.101 0.102 0.099 0.103 10,936,000 1,097,406 0.1003 0.102 0.101 0.102 0.099 0.103 10,936,000 0.1003 4.08%
2018-06-06 0 0.098 0.098 0.104 0.096 0.101 13,524,000 1,338,122 0.0989 0.098 0.098 0.104 0.096 0.101 13,524,000 0.0989 -1.01%
2018-06-05 0 0.099 0.099 0.100 0.098 0.102 9,198,000 911,974 0.0991 0.099 0.099 0.100 0.098 0.102 9,198,000 0.0991 -1.00%
2018-06-04 0 0.100 0.100 0.102 0.096 0.103 7,790,000 767,094 0.0985 0.100 0.100 0.102 0.096 0.103 7,790,000 0.0985 -1.96%
2018-06-01 0 0.102 0.102 0.104 0.097 0.102 7,912,000 795,084 0.1005 0.102 0.102 0.104 0.097 0.102 7,912,000 0.1005 0.99%
2018-05-31 0 0.101 0.101 0.105 0.100 0.107 2,398,044 245,178 0.1022 0.101 0.101 0.105 0.100 0.107 2,398,044 0.1022 -0.98%
2018-05-30 0 0.102 0.102 0.107 0.101 0.107 1,090,000 112,878 0.1036 0.102 0.102 0.107 0.101 0.107 1,090,000 0.1036 -2.86%
2018-05-29 0 0.105 0.105 0.108 0.104 0.107 2,936,000 311,022 0.1059 0.105 0.105 0.108 0.104 0.107 2,936,000 0.1059 -0.94%
2018-05-28 0 0.106 0.107 0.110 0.106 0.110 1,178,000 126,370 0.1073 0.106 0.107 0.110 0.106 0.110 1,178,000 0.1073 -3.64%
2018-05-25 0 0.110 0.106 0.111 0.105 0.110 1,994,000 215,680 0.1082 0.110 0.106 0.111 0.105 0.110 1,994,000 0.1082 3.77%
2018-05-24 0 0.106 0.106 0.109 0.106 0.109 3,656,000 391,694 0.1071 0.106 0.106 0.109 0.106 0.109 3,656,000 0.1071 -0.93%
2018-05-23 0 0.107 0.107 0.108 0.107 0.112 4,806,000 516,480 0.1075 0.107 0.107 0.108 0.107 0.112 4,806,000 0.1075 0.00%
2018-05-21 0 0.107 0.106 0.107 0.106 0.113 7,810,000 845,406 0.1082 0.107 0.106 0.107 0.106 0.113 7,810,000 0.1082 -5.31%
2018-05-18 0 0.113 0.108 0.113 0.103 0.117 27,178,400 2,952,818 0.1086 0.113 0.108 0.113 0.103 0.117 27,178,400 0.1086 9.71%
2018-05-17 0 0.103 0.103 0.106 0.101 0.110 3,362,800 350,145 0.1041 0.103 0.103 0.106 0.101 0.110 3,362,800 0.1041 1.98%
2018-05-16 0 0.101 0.098 0.101 0.100 0.103 738,000 74,660 0.1012 0.101 0.098 0.101 0.100 0.103 738,000 0.1012 -1.94%
2018-05-15 0 0.103 0.101 0.103 0.099 0.103 2,356,000 237,320 0.1007 0.103 0.101 0.103 0.099 0.103 2,356,000 0.1007 0.98%
2018-05-14 0 0.102 0.100 0.102 0.100 0.110 9,360,000 989,286 0.1057 0.102 0.100 0.102 0.100 0.110 9,360,000 0.1057 0.99%
2018-05-11 0 0.101 0.100 0.101 0.095 0.104 7,474,000 751,308 0.1005 0.101 0.100 0.101 0.095 0.104 7,474,000 0.1005 7.45%
2018-05-10 0 0.094 0.094 0.098 0.094 0.106 5,512,000 537,590 0.0975 0.094 0.094 0.098 0.094 0.106 5,512,000 0.0975 3.30%
2018-05-09 0 0.091 0.091 0.094 0.091 0.095 856,000 78,100 0.0912 0.091 0.091 0.094 0.091 0.095 856,000 0.0912 -1.09%
2018-05-08 0 0.092 0.091 0.095 0.090 0.095 1,038,000 96,374 0.0928 0.092 0.091 0.095 0.090 0.095 1,038,000 0.0928 0.00%
2018-05-07 0 0.092 0.091 0.092 0.083 0.094 2,908,000 265,748 0.0914 0.092 0.091 0.092 0.083 0.094 2,908,000 0.0914 2.22%
2018-05-04 0 0.090 0.090 0.093 0.090 0.092 654,000 59,902 0.0916 0.090 0.090 0.093 0.090 0.092 654,000 0.0916 0.00%
2018-05-03 0 0.090 0.089 0.090 0.089 0.091 510,000 46,000 0.0902 0.090 0.089 0.090 0.089 0.091 510,000 0.0902 0.00%
2018-05-02 0 0.090 0.090 0.092 0.086 0.092 2,682,000 240,924 0.0898 0.090 0.090 0.092 0.086 0.092 2,682,000 0.0898 4.65%
2018-04-30 0 0.086 0.085 0.086 0.085 0.089 472,000 41,480 0.0879 0.086 0.085 0.086 0.085 0.089 472,000 0.0879 0.00%
2018-04-27 0 0.086 0.086 0.088 0.086 0.095 1,674,400 147,617 0.0882 0.086 0.086 0.088 0.086 0.095 1,674,400 0.0882 -1.15%
2018-04-26 0 0.087 0.085 0.087 0.084 0.087 7,100,000 608,088 0.0856 0.087 0.085 0.087 0.084 0.087 7,100,000 0.0856 -3.33%
2018-04-25 0 0.090 0.090 0.092 0.090 0.094 470,000 42,756 0.0910 0.090 0.090 0.092 0.090 0.094 470,000 0.0910 -1.10%
2018-04-24 0 0.091 0.091 0.096 0.090 0.092 1,398,000 127,332 0.0911 0.091 0.091 0.096 0.090 0.092 1,398,000 0.0911 -2.15%
2018-04-23 0 0.093 0.092 0.093 0.092 0.093 268,000 24,916 0.0930 0.093 0.092 0.093 0.092 0.093 268,000 0.0930 1.09%
2018-04-20 0 0.092 0.092 0.098 0.092 0.098 4,512,000 421,450 0.0934 0.092 0.092 0.098 0.092 0.098 4,512,000 0.0934 -1.08%
2018-04-19 0 0.093 0.093 0.095 0.092 0.096 5,352,000 495,326 0.0925 0.093 0.093 0.095 0.092 0.096 5,352,000 0.0925 0.00%
2018-04-18 0 0.093 0.093 0.095 0.093 0.093 540,000 50,220 0.0930 0.093 0.093 0.095 0.093 0.093 540,000 0.0930 0.00%
2018-04-17 0 0.093 0.093 0.094 0.093 0.096 6,844,000 647,986 0.0947 0.093 0.093 0.094 0.093 0.096 6,844,000 0.0947 -2.11%
2018-04-16 0 0.095 0.093 0.096 0.093 0.096 250,000 23,508 0.0940 0.095 0.093 0.096 0.093 0.096 250,000 0.0940 2.15%
2018-04-13 0 0.093 0.093 0.095 0.093 0.096 628,000 59,434 0.0946 0.093 0.093 0.095 0.093 0.096 628,000 0.0946 -3.12%
2018-04-12 0 0.096 0.096 0.098 0.094 0.099 3,828,000 370,734 0.0968 0.096 0.096 0.098 0.094 0.099 3,828,000 0.0968 2.13%
2018-04-11 0 0.094 0.093 0.095 0.093 0.098 3,212,000 305,198 0.0950 0.094 0.093 0.095 0.093 0.098 3,212,000 0.0950 0.00%
2018-04-10 0 0.094 0.094 0.095 0.093 0.095 5,626,000 530,712 0.0943 0.094 0.094 0.095 0.093 0.095 5,626,000 0.0943 -4.08%
2018-04-09 0 0.098 0.096 0.098 0.093 0.099 6,412,000 613,836 0.0957 0.098 0.096 0.098 0.093 0.099 6,412,000 0.0957 1.03%
2018-04-06 0 0.097 0.093 0.097 0.092 0.099 4,476,000 421,168 0.0941 0.097 0.093 0.097 0.092 0.099 4,476,000 0.0941 -1.02%
2018-04-04 0 0.098 0.098 0.099 0.097 0.100 1,550,000 153,536 0.0991 0.098 0.098 0.099 0.097 0.100 1,550,000 0.0991 -2.97%
2018-04-03 0 0.101 0.099 0.101 0.097 0.101 2,244,000 223,832 0.0997 0.101 0.099 0.101 0.097 0.101 2,244,000 0.0997 3.06%
2018-03-29 0 0.098 0.098 0.101 0.096 0.102 1,448,000 140,558 0.0971 0.098 0.098 0.101 0.096 0.102 1,448,000 0.0971 -2.00%
2018-03-28 0 0.100 0.100 0.101 0.093 0.102 4,342,000 421,322 0.0970 0.100 0.100 0.101 0.093 0.102 4,342,000 0.0970 1.01%
2018-03-27 0 0.099 0.099 0.103 0.096 0.103 7,806,000 757,718 0.0971 0.099 0.099 0.103 0.096 0.103 7,806,000 0.0971 -1.00%
2018-03-26 0 0.100 0.100 0.101 0.097 0.101 1,562,000 155,604 0.0996 0.100 0.100 0.101 0.097 0.101 1,562,000 0.0996 1.01%
2018-03-23 0 0.099 0.099 0.100 0.098 0.101 7,160,000 711,258 0.0993 0.099 0.099 0.100 0.098 0.101 7,160,000 0.0993 -1.98%
2018-03-22 0 0.101 0.099 0.102 0.099 0.104 9,044,000 901,604 0.0997 0.101 0.099 0.102 0.099 0.104 9,044,000 0.0997 2.02%
2018-03-21 0 0.099 0.099 0.100 0.099 0.102 7,100,000 713,164 0.1004 0.099 0.099 0.100 0.099 0.102 7,100,000 0.1004 -1.98%
2018-03-20 0 0.101 0.101 0.102 0.100 0.104 12,280,000 1,249,706 0.1018 0.101 0.101 0.102 0.100 0.104 12,280,000 0.1018 -2.88%
2018-03-19 0 0.104 0.102 0.104 0.102 0.104 10,028,000 1,026,596 0.1024 0.104 0.102 0.104 0.102 0.104 10,028,000 0.1024 0.97%
2018-03-16 0 0.103 0.102 0.104 0.103 0.106 6,966,000 725,180 0.1041 0.103 0.102 0.104 0.103 0.106 6,966,000 0.1041 -3.74%
2018-03-15 0 0.107 0.106 0.107 0.106 0.109 551,360 59,382 0.1077 0.107 0.106 0.107 0.106 0.109 551,360 0.1077 0.94%
2018-03-14 0 0.106 0.105 0.106 0.104 0.107 100,000 10,612 0.1061 0.106 0.105 0.106 0.104 0.107 100,000 0.1061 -0.93%
2018-03-13 0 0.107 0.106 0.108 0.105 0.109 4,402,000 463,526 0.1053 0.107 0.106 0.108 0.105 0.109 4,402,000 0.1053 0.00%
2018-03-12 0 0.107 0.105 0.109 0.105 0.110 3,104,000 328,856 0.1059 0.107 0.105 0.109 0.105 0.110 3,104,000 0.1059 -1.83%
2018-03-09 0 0.109 0.109 0.110 0.104 0.110 7,572,000 812,232 0.1073 0.109 0.109 0.110 0.104 0.110 7,572,000 0.1073 2.83%
2018-03-08 0 0.106 0.105 0.109 0.105 0.108 1,802,000 191,054 0.1060 0.106 0.105 0.109 0.105 0.108 1,802,000 0.1060 0.95%
2018-03-07 0 0.105 0.105 0.108 0.105 0.110 4,494,000 480,340 0.1069 0.105 0.105 0.108 0.105 0.110 4,494,000 0.1069 -1.87%
2018-03-06 0 0.107 0.107 0.108 0.107 0.107 102,000 10,914 0.1070 0.107 0.107 0.108 0.107 0.107 102,000 0.1070 -0.93%
2018-03-05 0 0.108 0.108 0.109 0.107 0.110 2,368,000 258,818 0.1093 0.108 0.108 0.109 0.107 0.110 2,368,000 0.1093 -0.92%
2018-03-02 0 0.109 0.109 0.111 0.108 0.110 628,000 68,026 0.1083 0.109 0.109 0.111 0.108 0.110 628,000 0.1083 0.00%
2018-03-01 0 0.109 0.108 0.109 0.107 0.109 982,000 106,434 0.1084 0.109 0.108 0.109 0.107 0.109 982,000 0.1084 -3.54%
2018-02-28 0 0.113 0.111 0.113 0.107 0.113 6,942,000 754,072 0.1086 0.113 0.111 0.113 0.107 0.113 6,942,000 0.1086 3.67%
2018-02-27 0 0.109 0.108 0.111 0.106 0.112 6,700,000 734,770 0.1097 0.109 0.108 0.111 0.106 0.112 6,700,000 0.1097 -1.80%
2018-02-26 0 0.111 0.109 0.112 0.106 0.111 3,702,000 399,266 0.1079 0.111 0.109 0.112 0.106 0.111 3,702,000 0.1079 3.74%
2018-02-23 0 0.107 0.107 0.108 0.104 0.122 20,246,800 2,213,114 0.1093 0.107 0.107 0.108 0.104 0.122 20,246,800 0.1093 -9.32%
2018-02-22 0 0.118 0.118 0.119 0.115 0.120 4,526,000 538,482 0.1190 0.118 0.118 0.119 0.115 0.120 4,526,000 0.1190 -0.84%
2018-02-21 0 0.119 0.115 0.117 0.119 0.120 38,000 4,524 0.1191 0.119 0.115 0.117 0.119 0.120 38,000 0.1191 1.71%
2018-02-20 0 0.117 0.114 0.118 0.114 0.120 6,254,000 731,064 0.1169 0.117 0.114 0.118 0.114 0.120 6,254,000 0.1169 0.00%
2018-02-15 0 0.117 0.115 0.117 0.107 0.117 2,114,000 239,334 0.1132 0.117 0.115 0.117 0.107 0.117 2,114,000 0.1132 8.33%
2018-02-14 0 0.108 0.108 0.109 0.105 0.111 1,796,000 191,920 0.1069 0.108 0.108 0.109 0.105 0.111 1,796,000 0.1069 -1.82%
2018-02-13 0 0.110 0.110 0.111 0.109 0.111 370,000 40,476 0.1094 0.110 0.110 0.111 0.109 0.111 370,000 0.1094 0.92%
2018-02-12 0 0.109 0.108 0.109 0.107 0.109 1,206,000 130,024 0.1078 0.109 0.108 0.109 0.107 0.109 1,206,000 0.1078 -1.80%
2018-02-09 0 0.111 0.108 0.114 0.106 0.116 2,868,000 313,810 0.1094 0.111 0.108 0.114 0.106 0.116 2,868,000 0.1094 0.00%
2018-02-08 0 0.111 0.111 0.115 0.109 0.118 2,730,000 312,112 0.1143 0.111 0.111 0.115 0.109 0.118 2,730,000 0.1143 2.78%
2018-02-07 0 0.108 0.108 0.111 0.108 0.116 2,176,000 238,974 0.1098 0.108 0.108 0.111 0.108 0.116 2,176,000 0.1098 -2.70%
2018-02-06 0 0.111 0.111 0.112 0.107 0.113 9,092,000 993,430 0.1093 0.111 0.111 0.112 0.107 0.113 9,092,000 0.1093 -1.77%
2018-02-05 0 0.113 0.110 0.114 0.110 0.114 1,564,000 174,928 0.1118 0.113 0.110 0.114 0.110 0.114 1,564,000 0.1118 2.73%
2018-02-02 0 0.110 0.110 0.113 0.110 0.114 3,442,000 384,632 0.1117 0.110 0.110 0.113 0.110 0.114 3,442,000 0.1117 -3.51%
2018-02-01 0 0.114 0.111 0.115 0.111 0.116 5,454,000 622,372 0.1141 0.114 0.111 0.115 0.111 0.116 5,454,000 0.1141 0.00%
2018-01-31 0 0.114 0.114 0.116 0.113 0.115 2,372,000 268,060 0.1130 0.114 0.114 0.116 0.113 0.115 2,372,000 0.1130 -1.72%
2018-01-30 0 0.116 0.113 0.116 0.113 0.117 1,020,000 116,092 0.1138 0.116 0.113 0.116 0.113 0.117 1,020,000 0.1138 -0.85%
2018-01-29 0 0.117 0.114 0.117 0.116 0.119 1,238,000 144,450 0.1167 0.117 0.114 0.117 0.116 0.119 1,238,000 0.1167 -0.85%
2018-01-26 0 0.118 0.115 0.119 0.116 0.120 2,144,000 254,436 0.1187 0.118 0.115 0.119 0.116 0.120 2,144,000 0.1187 0.85%
2018-01-25 0 0.117 0.116 0.117 0.113 0.118 4,448,000 513,308 0.1154 0.117 0.116 0.117 0.113 0.118 4,448,000 0.1154 2.63%
2018-01-24 0 0.114 0.114 0.115 0.110 0.121 15,604,000 1,753,932 0.1124 0.114 0.114 0.115 0.110 0.121 15,604,000 0.1124 -5.79%
2018-01-23 0 0.121 0.119 0.121 0.115 0.121 5,540,000 657,790 0.1187 0.121 0.119 0.121 0.115 0.121 5,540,000 0.1187 1.68%
2018-01-22 0 0.119 0.117 0.123 0.111 0.124 16,592,000 1,907,832 0.1150 0.119 0.117 0.123 0.111 0.124 16,592,000 0.1150 -3.25%
2018-01-19 0 0.123 0.121 0.123 0.120 0.125 2,346,000 285,896 0.1219 0.123 0.121 0.123 0.120 0.125 2,346,000 0.1219 1.65%
2018-01-18 0 0.121 0.119 0.121 0.120 0.121 536,000 64,410 0.1202 0.121 0.119 0.121 0.120 0.121 536,000 0.1202 0.00%
2018-01-17 0 0.121 0.118 0.122 0.120 0.124 1,220,000 146,474 0.1201 0.121 0.118 0.122 0.120 0.124 1,220,000 0.1201 0.00%
2018-01-16 0 0.121 0.119 0.122 0.118 0.123 1,202,000 145,054 0.1207 0.121 0.119 0.122 0.118 0.123 1,202,000 0.1207 1.68%
2018-01-15 0 0.119 0.117 0.119 0.117 0.122 716,000 85,380 0.1192 0.119 0.117 0.119 0.117 0.122 716,000 0.1192 1.71%
2018-01-12 0 0.117 0.117 0.120 0.117 0.124 1,170,000 139,060 0.1189 0.117 0.117 0.120 0.117 0.124 1,170,000 0.1189 -1.68%
2018-01-11 0 0.119 0.118 0.121 0.118 0.121 3,248,000 384,536 0.1184 0.119 0.118 0.121 0.118 0.121 3,248,000 0.1184 -1.65%
2018-01-10 0 0.121 0.120 0.121 0.120 0.125 1,993,600 241,978 0.1214 0.121 0.120 0.121 0.120 0.125 1,993,600 0.1214 -0.82%
2018-01-09 0 0.122 0.119 0.124 0.121 0.125 738,000 90,986 0.1233 0.122 0.119 0.124 0.121 0.125 738,000 0.1233 0.83%
2018-01-08 0 0.121 0.120 0.121 0.120 0.127 2,132,000 257,752 0.1209 0.121 0.120 0.121 0.120 0.127 2,132,000 0.1209 -1.63%
2018-01-05 0 0.123 0.121 0.123 0.118 0.127 2,122,000 261,832 0.1234 0.123 0.121 0.123 0.118 0.127 2,122,000 0.1234 -1.60%
2018-01-04 0 0.125 0.123 0.125 0.125 0.129 3,164,000 398,732 0.1260 0.125 0.123 0.125 0.125 0.129 3,164,000 0.1260 -2.34%
2018-01-03 0 0.128 0.127 0.128 0.121 0.128 6,896,000 868,294 0.1259 0.128 0.127 0.128 0.121 0.128 6,896,000 0.1259 5.79%
2018-01-02 0 0.121 0.119 0.121 0.118 0.121 1,460,000 173,776 0.1190 0.121 0.119 0.121 0.118 0.121 1,460,000 0.1190 0.00%
2017-12-29 0 0.121 0.121 0.123 0.117 0.122 4,394,000 521,822 0.1188 0.121 0.121 0.123 0.117 0.122 4,394,000 0.1188 -1.63%
2017-12-28 0 0.123 0.119 0.124 0.116 0.125 6,712,000 819,372 0.1221 0.123 0.119 0.124 0.116 0.125 6,712,000 0.1221 0.82%
2017-12-27 0 0.122 0.122 0.123 0.119 0.124 9,616,000 1,161,044 0.1207 0.122 0.122 0.123 0.119 0.124 9,616,000 0.1207 5.17%
2017-12-22 0 0.116 0.115 0.116 0.111 0.116 2,486,000 280,664 0.1129 0.116 0.115 0.116 0.111 0.116 2,486,000 0.1129 4.50%
2017-12-21 0 0.111 0.111 0.115 0.108 0.114 2,490,000 275,760 0.1107 0.111 0.111 0.115 0.108 0.114 2,490,000 0.1107 0.91%
2017-12-20 0 0.110 0.110 0.111 0.108 0.111 2,280,000 249,810 0.1096 0.110 0.110 0.111 0.108 0.111 2,280,000 0.1096 0.00%
2017-12-19 0 0.110 0.110 0.113 0.107 0.112 5,556,000 609,240 0.1097 0.110 0.110 0.113 0.107 0.112 5,556,000 0.1097 0.92%
2017-12-18 0 0.109 0.109 0.111 0.108 0.111 1,038,000 115,118 0.1109 0.109 0.109 0.111 0.108 0.111 1,038,000 0.1109 -1.80%
2017-12-15 0 0.111 0.108 0.111 0.107 0.112 744,000 81,016 0.1089 0.111 0.108 0.111 0.107 0.112 744,000 0.1089 2.78%
2017-12-14 0 0.108 0.108 0.113 0.107 0.112 4,876,000 536,480 0.1100 0.108 0.108 0.113 0.107 0.112 4,876,000 0.1100 -1.82%
2017-12-13 0 0.110 0.108 0.110 0.107 0.110 2,462,000 267,968 0.1088 0.110 0.108 0.110 0.107 0.110 2,462,000 0.1088 -1.79%
2017-12-12 0 0.112 0.110 0.113 0.110 0.113 1,602,000 176,620 0.1102 0.112 0.110 0.113 0.110 0.113 1,602,000 0.1102 0.90%
2017-12-11 0 0.111 0.111 0.113 0.110 0.116 1,788,000 199,782 0.1117 0.111 0.111 0.113 0.110 0.116 1,788,000 0.1117 -0.89%
2017-12-08 0 0.112 0.113 0.114 0.110 0.114 3,658,000 410,322 0.1122 0.112 0.113 0.114 0.110 0.114 3,658,000 0.1122 0.90%
2017-12-07 0 0.111 0.111 0.113 0.111 0.119 1,832,000 207,688 0.1134 0.111 0.111 0.113 0.111 0.119 1,832,000 0.1134 -3.48%
2017-12-06 0 0.115 0.113 0.115 0.112 0.116 1,346,000 153,116 0.1138 0.115 0.113 0.115 0.112 0.116 1,346,000 0.1138 0.00%
2017-12-05 0 0.115 0.114 0.115 0.112 0.115 2,970,000 339,338 0.1143 0.115 0.114 0.115 0.112 0.115 2,970,000 0.1143 0.88%
2017-12-04 0 0.114 0.114 0.115 0.111 0.116 5,552,000 629,718 0.1134 0.114 0.114 0.115 0.111 0.116 5,552,000 0.1134 0.00%
2017-12-01 0 0.114 0.114 0.116 0.114 0.118 2,114,000 242,784 0.1148 0.114 0.114 0.116 0.114 0.118 2,114,000 0.1148 -2.56%
2017-11-30 0 0.117 0.115 0.118 0.114 0.122 13,884,000 1,615,448 0.1164 0.117 0.115 0.118 0.114 0.122 13,884,000 0.1164 -1.68%
2017-11-29 0 0.119 0.118 0.119 0.115 0.125 11,236,000 1,324,034 0.1178 0.119 0.118 0.119 0.115 0.125 11,236,000 0.1178 -4.80%
2017-11-28 0 0.125 0.123 0.125 0.122 0.126 1,230,000 152,180 0.1237 0.125 0.123 0.125 0.122 0.126 1,230,000 0.1237 0.00%
2017-11-27 0 0.125 0.124 0.125 0.124 0.127 352,000 44,148 0.1254 0.125 0.124 0.125 0.124 0.127 352,000 0.1254 -0.79%
2017-11-24 0 0.126 0.124 0.126 0.123 0.128 446,000 56,020 0.1256 0.126 0.124 0.126 0.123 0.128 446,000 0.1256 0.00%
2017-11-23 0 0.126 0.123 0.126 0.122 0.126 1,914,000 237,012 0.1238 0.126 0.123 0.126 0.122 0.126 1,914,000 0.1238 0.80%
2017-11-22 0 0.125 0.123 0.125 0.123 0.125 4,226,000 523,226 0.1238 0.125 0.123 0.125 0.123 0.125 4,226,000 0.1238 0.81%
2017-11-21 0 0.124 0.124 0.125 0.124 0.128 1,150,000 143,456 0.1247 0.124 0.124 0.125 0.124 0.128 1,150,000 0.1247 -0.80%
2017-11-20 0 0.125 0.124 0.127 0.124 0.126 2,052,000 256,660 0.1251 0.125 0.124 0.127 0.124 0.126 2,052,000 0.1251 -0.79%
2017-11-17 0 0.126 0.126 0.128 0.126 0.129 1,409,690 178,826 0.1269 0.126 0.126 0.128 0.126 0.129 1,409,690 0.1269 0.00%
2017-11-16 0 0.126 0.126 0.127 0.126 0.129 1,816,000 230,250 0.1268 0.126 0.126 0.127 0.126 0.129 1,816,000 0.1268 -1.56%
2017-11-15 0 0.128 0.127 0.129 0.125 0.129 6,886,000 864,014 0.1255 0.128 0.127 0.129 0.125 0.129 6,886,000 0.1255 1.59%
2017-11-14 0 0.126 0.125 0.126 0.126 0.129 3,376,000 428,886 0.1270 0.126 0.125 0.126 0.126 0.129 3,376,000 0.1270 -2.33%
2017-11-13 0 0.129 0.128 0.129 0.125 0.130 4,500,000 569,734 0.1266 0.129 0.128 0.129 0.125 0.130 4,500,000 0.1266 1.57%
2017-11-10 0 0.127 0.126 0.127 0.125 0.129 4,160,000 527,986 0.1269 0.127 0.126 0.127 0.125 0.129 4,160,000 0.1269 -3.05%
2017-11-09 0 0.131 0.130 0.132 0.129 0.134 4,144,000 538,190 0.1299 0.131 0.130 0.132 0.129 0.134 4,144,000 0.1299 -1.50%
2017-11-08 0 0.133 0.131 0.133 0.128 0.134 10,698,000 1,395,096 0.1304 0.133 0.131 0.133 0.128 0.134 10,698,000 0.1304 4.72%
2017-11-07 0 0.127 0.127 0.128 0.124 0.128 6,636,000 842,068 0.1269 0.127 0.127 0.128 0.124 0.128 6,636,000 0.1269 0.79%
2017-11-06 0 0.126 0.125 0.126 0.125 0.130 11,094,372 1,399,026 0.1261 0.126 0.125 0.126 0.125 0.130 11,094,372 0.1261 -1.56%
2017-11-03 0 0.128 0.127 0.128 0.126 0.133 18,508,000 2,378,266 0.1285 0.128 0.127 0.128 0.126 0.133 18,508,000 0.1285 -0.78%
2017-11-02 0 0.129 0.128 0.130 0.129 0.131 10,210,000 1,322,742 0.1296 0.129 0.128 0.130 0.129 0.131 10,210,000 0.1296 -1.53%
2017-11-01 0 0.131 0.131 0.132 0.131 0.136 12,384,809 1,631,913 0.1318 0.131 0.131 0.132 0.131 0.136 12,384,809 0.1318 -3.68%
2017-10-31 0 0.136 0.134 0.137 0.132 0.137 1,504,000 203,372 0.1352 0.136 0.134 0.137 0.132 0.137 1,504,000 0.1352 2.26%
2017-10-30 0 0.133 0.133 0.134 0.133 0.135 3,166,000 425,526 0.1344 0.133 0.133 0.134 0.133 0.135 3,166,000 0.1344 -0.75%
2017-10-27 0 0.134 0.133 0.135 0.134 0.136 2,178,800 293,054 0.1345 0.134 0.133 0.135 0.134 0.136 2,178,800 0.1345 0.00%
2017-10-26 0 0.134 0.134 0.135 0.133 0.138 4,010,000 539,706 0.1346 0.134 0.134 0.135 0.133 0.138 4,010,000 0.1346 -2.90%
2017-10-25 0 0.138 0.135 0.138 0.135 0.139 3,126,000 425,702 0.1362 0.138 0.135 0.138 0.135 0.139 3,126,000 0.1362 0.73%
2017-10-24 0 0.137 0.135 0.137 0.136 0.139 3,788,000 516,150 0.1363 0.137 0.135 0.137 0.136 0.139 3,788,000 0.1363 -1.44%
2017-10-23 0 0.139 0.136 0.139 0.135 0.140 3,036,000 418,214 0.1378 0.139 0.136 0.139 0.135 0.140 3,036,000 0.1378 0.72%
2017-10-20 0 0.138 0.137 0.139 0.132 0.147 13,764,000 1,936,934 0.1407 0.138 0.137 0.139 0.132 0.147 13,764,000 0.1407 3.76%
2017-10-19 0 0.133 0.133 0.134 0.132 0.143 9,733,220 1,329,295 0.1366 0.133 0.133 0.134 0.132 0.143 9,733,220 0.1366 -5.67%
2017-10-18 0 0.141 0.141 0.142 0.129 0.145 25,586,000 3,505,430 0.1370 0.141 0.141 0.142 0.129 0.145 25,586,000 0.1370 6.82%
2017-10-17 0 0.132 0.132 0.134 0.131 0.138 9,112,000 1,222,440 0.1342 0.132 0.132 0.134 0.131 0.138 9,112,000 0.1342 -1.49%
2017-10-16 0 0.134 0.134 0.137 0.134 0.140 8,386,000 1,143,808 0.1364 0.134 0.134 0.137 0.134 0.140 8,386,000 0.1364 -2.90%
2017-10-13 0 0.138 0.136 0.138 0.134 0.138 5,578,000 757,666 0.1358 0.138 0.136 0.138 0.134 0.138 5,578,000 0.1358 0.00%
2017-10-12 0 0.138 0.137 0.138 0.133 0.140 6,020,000 821,772 0.1365 0.138 0.137 0.138 0.133 0.140 6,020,000 0.1365 3.76%
2017-10-11 0 0.133 0.133 0.134 0.133 0.137 4,035,360 542,870 0.1345 0.133 0.133 0.134 0.133 0.137 4,035,360 0.1345 -2.92%
2017-10-10 0 0.137 0.135 0.137 0.133 0.138 4,498,000 606,936 0.1349 0.137 0.135 0.137 0.133 0.138 4,498,000 0.1349 2.24%
2017-10-09 0 0.134 0.134 0.135 0.132 0.138 7,954,000 1,068,358 0.1343 0.134 0.134 0.135 0.132 0.138 7,954,000 0.1343 -3.60%
2017-10-06 0 0.139 0.139 0.141 0.139 0.145 2,652,000 377,132 0.1422 0.139 0.139 0.141 0.139 0.145 2,652,000 0.1422 -1.42%
2017-10-04 0 0.141 0.141 0.142 0.137 0.143 6,200,000 874,098 0.1410 0.141 0.141 0.142 0.137 0.143 6,200,000 0.1410 2.92%
2017-10-03 0 0.137 0.137 0.138 0.135 0.142 5,512,000 759,530 0.1378 0.137 0.137 0.138 0.135 0.142 5,512,000 0.1378 2.24%
2017-09-29 0 0.134 0.134 0.135 0.129 0.143 10,100,000 1,369,416 0.1356 0.134 0.134 0.135 0.129 0.143 10,100,000 0.1356 4.69%
2017-09-28 0 0.128 0.128 0.129 0.127 0.132 23,146,000 2,979,346 0.1287 0.128 0.128 0.129 0.127 0.132 23,146,000 0.1287 -3.03%
2017-09-27 0 0.132 0.131 0.133 0.131 0.135 15,574,000 2,056,584 0.1321 0.132 0.131 0.133 0.131 0.135 15,574,000 0.1321 0.00%
2017-09-26 0 0.132 0.132 0.136 0.130 0.138 19,964,000 2,662,258 0.1334 0.132 0.132 0.136 0.130 0.138 19,964,000 0.1334 -2.94%
2017-09-25 0 0.136 0.136 0.138 0.136 0.141 15,992,000 2,189,848 0.1369 0.136 0.136 0.138 0.136 0.141 15,992,000 0.1369 -2.86%
2017-09-22 0 0.140 0.140 0.141 0.139 0.144 17,660,000 2,480,492 0.1405 0.140 0.140 0.141 0.139 0.144 17,660,000 0.1405 -1.41%
2017-09-21 0 0.142 0.142 0.144 0.141 0.149 19,842,000 2,856,656 0.1440 0.142 0.142 0.144 0.141 0.149 19,842,000 0.1440 -4.70%
2017-09-20 0 0.149 0.149 0.151 0.148 0.154 15,140,000 2,266,978 0.1497 0.149 0.149 0.151 0.148 0.154 15,140,000 0.1497 -3.25%
2017-09-19 0 0.154 0.151 0.154 0.148 0.159 20,911,206 3,170,530 0.1516 0.154 0.151 0.154 0.148 0.159 20,911,206 0.1516 -1.28%
2017-09-18 0 0.156 0.156 0.157 0.155 0.168 30,217,946 4,802,895 0.1589 0.156 0.156 0.157 0.155 0.168 30,217,946 0.1589 -6.59%
2017-09-15 0 0.167 0.166 0.168 0.160 0.185 112,722,800 19,385,882 0.1720 0.167 0.166 0.168 0.160 0.185 112,722,800 0.1720 -2.91%
2017-09-14 0 0.172 0.170 0.171 0.148 0.187 68,628,000 11,950,902 0.1741 0.172 0.170 0.171 0.148 0.187 68,628,000 0.1741 17.01%
2017-09-13 0 0.147 0.146 0.147 0.145 0.149 1,302,000 191,094 0.1468 0.147 0.146 0.147 0.145 0.149 1,302,000 0.1468 2.80%
2017-09-12 0 0.143 0.142 0.148 0.143 0.145 800,000 114,800 0.1435 0.143 0.142 0.148 0.143 0.145 800,000 0.1435 -0.69%
2017-09-11 0 0.144 0.143 0.149 0.140 0.150 2,320,000 333,112 0.1436 0.144 0.143 0.149 0.140 0.150 2,320,000 0.1436 -2.70%
2017-09-08 0 0.148 0.148 0.149 0.147 0.149 1,228,000 181,696 0.1480 0.148 0.148 0.149 0.147 0.149 1,228,000 0.1480 0.00%
2017-09-07 0 0.148 0.145 0.148 0.145 0.150 692,000 100,356 0.1450 0.148 0.145 0.148 0.145 0.150 692,000 0.1450 2.07%
2017-09-06 0 0.145 0.145 0.150 0.144 0.150 680,000 99,700 0.1466 0.145 0.145 0.150 0.144 0.150 680,000 0.1466 0.00%
2017-09-05 0 0.145 0.145 0.148 0.144 0.150 1,792,000 267,288 0.1492 0.145 0.145 0.148 0.144 0.150 1,792,000 0.1492 2.84%
2017-09-04 0 0.141 0.141 0.145 0.140 0.149 4,986,800 711,304 0.1426 0.141 0.141 0.145 0.140 0.149 4,986,800 0.1426 0.00%
2017-09-01 0 0.141 0.141 0.145 0.140 0.144 2,288,000 325,256 0.1422 0.141 0.141 0.145 0.140 0.144 2,288,000 0.1422 0.00%
2017-08-31 0 0.141 0.141 0.144 0.140 0.149 1,582,000 226,964 0.1435 0.141 0.141 0.144 0.140 0.149 1,582,000 0.1435 0.71%
2017-08-30 0 0.140 0.140 0.144 0.139 0.145 6,028,000 843,924 0.1400 0.140 0.140 0.144 0.139 0.145 6,028,000 0.1400 -1.41%
2017-08-29 0 0.142 0.141 0.142 0.142 0.147 797,000 115,736 0.1452 0.142 0.141 0.142 0.142 0.147 797,000 0.1452 -3.40%
2017-08-28 0 0.147 0.144 0.145 0.144 0.148 3,638,000 528,908 0.1454 0.147 0.144 0.145 0.144 0.148 3,638,000 0.1454 0.00%
2017-08-25 0 0.147 0.146 0.147 0.142 0.149 1,710,000 252,832 0.1479 0.147 0.146 0.147 0.142 0.149 1,710,000 0.1479 -2.00%
2017-08-24 0 0.150 0.149 0.150 0.150 0.151 1,192,000 179,190 0.1503 0.150 0.149 0.150 0.150 0.151 1,192,000 0.1503 1.35%
2017-08-22 0 0.148 0.148 0.150 0.147 0.149 4,486,000 663,970 0.1480 0.148 0.148 0.150 0.147 0.149 4,486,000 0.1480 0.00%
2017-08-21 0 0.148 0.148 0.149 0.143 0.152 3,838,000 564,980 0.1472 0.148 0.148 0.149 0.143 0.152 3,838,000 0.1472 -4.52%
2017-08-18 0 0.155 0.154 0.155 0.149 0.155 4,376,000 672,624 0.1537 0.155 0.154 0.155 0.149 0.155 4,376,000 0.1537 1.97%
2017-08-17 0 0.152 0.149 0.152 0.147 0.156 1,858,000 276,136 0.1486 0.152 0.149 0.152 0.147 0.156 1,858,000 0.1486 3.40%
2017-08-16 0 0.147 0.147 0.148 0.147 0.148 3,366,000 497,258 0.1477 0.147 0.147 0.148 0.147 0.148 3,366,000 0.1477 -0.68%
2017-08-15 0 0.148 0.147 0.148 0.147 0.148 1,350,000 199,310 0.1476 0.148 0.147 0.148 0.147 0.148 1,350,000 0.1476 0.00%
2017-08-14 0 0.148 0.146 0.148 0.147 0.148 5,344,000 788,522 0.1476 0.148 0.146 0.148 0.147 0.148 5,344,000 0.1476 -1.33%
2017-08-11 0 0.150 0.150 0.156 0.148 0.154 1,272,000 192,384 0.1512 0.150 0.150 0.156 0.148 0.154 1,272,000 0.1512 -1.96%
2017-08-10 0 0.153 0.153 0.158 0.153 0.157 318,000 49,554 0.1558 0.153 0.153 0.158 0.153 0.157 318,000 0.1558 -2.55%
2017-08-09 0 0.157 0.153 0.157 0.150 0.159 960,000 151,336 0.1576 0.157 0.153 0.157 0.150 0.159 960,000 0.1576 3.29%
2017-08-08 0 0.152 0.152 0.153 0.151 0.155 3,396,000 517,516 0.1524 0.152 0.152 0.153 0.151 0.155 3,396,000 0.1524 0.00%
2017-08-07 0 0.152 0.152 0.153 0.150 0.154 1,320,000 200,520 0.1519 0.152 0.152 0.153 0.150 0.154 1,320,000 0.1519 -1.94%
2017-08-04 0 0.155 0.151 0.155 0.150 0.155 4,786,000 727,542 0.1520 0.155 0.151 0.155 0.150 0.155 4,786,000 0.1520 2.65%
2017-08-03 0 0.151 0.151 0.153 0.145 0.153 2,372,000 354,404 0.1494 0.151 0.151 0.153 0.145 0.153 2,372,000 0.1494 -1.31%
2017-08-02 0 0.153 0.153 0.157 0.153 0.156 3,338,000 514,732 0.1542 0.153 0.153 0.157 0.153 0.156 3,338,000 0.1542 -1.92%
2017-08-01 0 0.156 0.155 0.158 0.153 0.159 2,244,000 352,880 0.1573 0.156 0.155 0.158 0.153 0.159 2,244,000 0.1573 -1.27%
2017-07-31 0 0.158 0.158 0.159 0.153 0.159 3,648,000 575,656 0.1578 0.158 0.158 0.159 0.153 0.159 3,648,000 0.1578 -1.25%
2017-07-28 0 0.160 0.159 0.160 0.150 0.163 2,306,000 366,210 0.1588 0.160 0.159 0.160 0.150 0.163 2,306,000 0.1588 4.58%
2017-07-27 0 0.153 0.152 0.156 0.153 0.156 810,000 124,464 0.1537 0.153 0.152 0.156 0.153 0.156 810,000 0.1537 -1.92%
2017-07-26 0 0.156 0.157 0.158 0.149 0.160 3,680,000 568,674 0.1545 0.156 0.157 0.158 0.149 0.160 3,680,000 0.1545 -0.64%
2017-07-25 0 0.157 0.154 0.158 0.154 0.157 942,000 146,390 0.1554 0.157 0.154 0.158 0.154 0.157 942,000 0.1554 0.64%
2017-07-24 0 0.156 0.155 0.160 0.155 0.156 1,174,000 183,124 0.1560 0.156 0.155 0.160 0.155 0.156 1,174,000 0.1560 0.00%
2017-07-21 0 0.156 0.156 0.159 0.156 0.159 610,000 95,810 0.1571 0.156 0.156 0.159 0.156 0.159 610,000 0.1571 -3.11%
2017-07-20 0 0.161 0.155 0.162 0.153 0.162 2,233,700 349,859 0.1566 0.161 0.155 0.162 0.153 0.162 2,233,700 0.1566 3.87%
2017-07-19 0 0.155 0.155 0.159 0.153 0.160 1,776,000 275,576 0.1552 0.155 0.155 0.159 0.153 0.160 1,776,000 0.1552 0.00%
2017-07-18 0 0.155 0.155 0.160 0.155 0.160 786,000 124,924 0.1589 0.155 0.155 0.160 0.155 0.160 786,000 0.1589 -2.52%
2017-07-17 0 0.159 0.159 0.162 0.159 0.162 4,546,000 731,622 0.1609 0.159 0.159 0.162 0.159 0.162 4,546,000 0.1609 -1.85%
2017-07-14 0 0.162 0.160 0.163 0.159 0.165 3,910,000 629,392 0.1610 0.162 0.160 0.163 0.159 0.165 3,910,000 0.1610 0.00%
2017-07-13 0 0.162 0.161 0.165 0.158 0.168 4,288,000 693,968 0.1618 0.162 0.161 0.165 0.158 0.168 4,288,000 0.1618 -0.61%
2017-07-12 0 0.163 0.162 0.167 0.163 0.167 4,068,000 669,392 0.1646 0.163 0.162 0.167 0.163 0.167 4,068,000 0.1646 -0.61%
2017-07-11 0 0.164 0.163 0.164 0.163 0.169 5,878,000 978,228 0.1664 0.164 0.163 0.164 0.163 0.169 5,878,000 0.1664 -0.61%
2017-07-10 0 0.165 0.162 0.165 0.161 0.168 1,786,000 295,166 0.1653 0.165 0.162 0.165 0.161 0.168 1,786,000 0.1653 0.00%
2017-07-07 0 0.165 0.164 0.165 0.161 0.167 374,000 61,096 0.1634 0.165 0.164 0.165 0.161 0.167 374,000 0.1634 -1.79%
2017-07-06 0 0.168 0.166 0.168 0.163 0.169 3,348,000 560,598 0.1674 0.168 0.166 0.168 0.163 0.169 3,348,000 0.1674 0.00%
2017-07-05 0 0.168 0.167 0.168 0.160 0.168 2,280,000 377,154 0.1654 0.168 0.167 0.168 0.160 0.168 2,280,000 0.1654 3.07%
2017-07-04 0 0.163 0.163 0.164 0.162 0.168 2,132,000 350,620 0.1645 0.163 0.163 0.164 0.162 0.168 2,132,000 0.1645 -1.21%
2017-07-03 0 0.165 0.162 0.165 0.159 0.170 4,144,000 687,150 0.1658 0.165 0.162 0.165 0.159 0.170 4,144,000 0.1658 2.48%
2017-06-30 0 0.161 0.160 0.163 0.157 0.164 6,166,000 990,948 0.1607 0.161 0.160 0.163 0.157 0.164 6,166,000 0.1607 2.55%
2017-06-29 0 0.157 0.156 0.160 0.144 0.160 4,094,000 647,706 0.1582 0.157 0.156 0.160 0.144 0.160 4,094,000 0.1582 1.29%
2017-06-28 0 0.155 0.155 0.158 0.152 0.158 1,986,000 308,824 0.1555 0.155 0.155 0.158 0.152 0.158 1,986,000 0.1555 -3.12%
2017-06-27 0 0.160 0.160 0.162 0.154 0.160 4,192,000 662,122 0.1579 0.160 0.160 0.162 0.154 0.160 4,192,000 0.1579 -1.23%
2017-06-26 0 0.162 0.160 0.162 0.160 0.162 3,216,000 516,860 0.1607 0.162 0.160 0.162 0.160 0.162 3,216,000 0.1607 3.85%
2017-06-23 0 0.156 0.153 0.156 0.157 0.160 602,000 95,504 0.1586 0.156 0.153 0.156 0.157 0.160 602,000 0.1586 -1.27%
2017-06-22 0 0.158 0.157 0.161 0.152 0.161 3,024,000 474,632 0.1570 0.158 0.157 0.161 0.152 0.161 3,024,000 0.1570 0.64%
2017-06-21 0 0.157 0.157 0.160 0.157 0.164 2,918,000 468,228 0.1605 0.157 0.157 0.160 0.157 0.164 2,918,000 0.1605 -3.68%
2017-06-20 0 0.163 0.162 0.164 0.160 0.169 7,402,000 1,211,616 0.1637 0.163 0.162 0.164 0.160 0.169 7,402,000 0.1637 -1.21%
2017-06-19 0 0.165 0.165 0.166 0.158 0.172 17,594,000 2,927,732 0.1664 0.165 0.165 0.166 0.158 0.172 17,594,000 0.1664 7.84%
2017-06-16 0 0.153 0.153 0.154 0.150 0.154 984,000 150,408 0.1529 0.153 0.153 0.154 0.150 0.154 984,000 0.1529 1.32%
2017-06-15 0 0.151 0.151 0.153 0.148 0.152 1,386,000 209,040 0.1508 0.151 0.151 0.153 0.148 0.152 1,386,000 0.1508 0.67%
2017-06-14 0 0.150 0.150 0.152 0.149 0.151 2,046,000 307,290 0.1502 0.150 0.150 0.152 0.149 0.151 2,046,000 0.1502 0.00%
2017-06-13 0 0.150 0.150 0.151 0.146 0.154 2,576,000 389,678 0.1513 0.150 0.150 0.151 0.146 0.154 2,576,000 0.1513 1.35%
2017-06-12 0 0.148 0.148 0.150 0.146 0.152 604,000 89,812 0.1487 0.148 0.148 0.150 0.146 0.152 604,000 0.1487 0.00%
2017-06-09 0 0.148 0.150 0.151 0.145 0.151 1,578,000 235,404 0.1492 0.148 0.150 0.151 0.145 0.151 1,578,000 0.1492 -1.33%
2017-06-08 0 0.150 0.150 0.151 0.146 0.153 3,084,000 462,056 0.1498 0.150 0.150 0.151 0.146 0.153 3,084,000 0.1498 2.74%
2017-06-07 0 0.146 0.146 0.153 0.146 0.146 10,000 1,460 0.1460 0.146 0.146 0.153 0.146 0.146 10,000 0.1460 2.10%
2017-06-06 0 0.143 0.143 0.150 0.143 0.147 2,116,000 308,236 0.1457 0.143 0.143 0.150 0.143 0.147 2,116,000 0.1457 -2.72%
2017-06-05 0 0.147 0.147 0.162 0.146 0.147 118,000 17,238 0.1461 0.147 0.147 0.162 0.146 0.147 118,000 0.1461 0.00%
2017-06-02 0 0.147 0.146 0.148 0.145 0.148 4,452,000 649,982 0.1460 0.147 0.146 0.148 0.145 0.148 4,452,000 0.1460 0.68%
2017-06-01 0 0.146 0.144 0.146 0.143 0.150 4,024,000 585,166 0.1454 0.146 0.144 0.146 0.143 0.150 4,024,000 0.1454 -1.35%
2017-05-31 0 0.148 0.148 0.149 0.148 0.155 5,376,000 814,344 0.1515 0.148 0.148 0.149 0.148 0.155 5,376,000 0.1515 -3.90%
2017-05-29 0 0.154 0.153 0.155 0.153 0.155 612,000 94,316 0.1541 0.154 0.153 0.155 0.153 0.155 612,000 0.1541 0.65%
2017-05-26 0 0.153 0.153 0.162 0.153 0.153 442,000 67,626 0.1530 0.153 0.153 0.162 0.153 0.153 442,000 0.1530 -0.65%
2017-05-25 0 0.154 0.153 0.162 0.153 0.155 1,036,000 159,306 0.1538 0.154 0.153 0.162 0.153 0.155 1,036,000 0.1538 -0.65%
2017-05-24 0 0.155 0.155 0.158 0.151 0.157 920,000 140,434 0.1526 0.155 0.155 0.158 0.151 0.157 920,000 0.1526 -1.27%
2017-05-23 0 0.157 0.155 0.157 0.155 0.158 4,646,000 730,182 0.1572 0.157 0.155 0.157 0.155 0.158 4,646,000 0.1572 1.95%
2017-05-22 0 0.154 0.154 0.156 0.153 0.156 1,122,000 173,130 0.1543 0.154 0.154 0.156 0.153 0.156 1,122,000 0.1543 0.65%
2017-05-19 0 0.153 0.153 0.154 0.151 0.158 11,370,000 1,733,986 0.1525 0.153 0.153 0.154 0.151 0.158 11,370,000 0.1525 -2.55%
2017-05-18 0 0.157 0.156 0.157 0.157 0.162 7,432,000 1,193,480 0.1606 0.157 0.156 0.157 0.157 0.162 7,432,000 0.1606 -3.68%
2017-05-17 0 0.163 0.161 0.164 0.160 0.165 4,462,000 725,508 0.1626 0.163 0.161 0.164 0.160 0.165 4,462,000 0.1626 0.00%
2017-05-16 0 0.163 0.161 0.164 0.160 0.165 6,531,600 1,061,678 0.1625 0.163 0.161 0.164 0.160 0.165 6,531,600 0.1625 -1.21%
2017-05-15 0 0.165 0.163 0.165 0.163 0.168 6,452,000 1,073,116 0.1663 0.165 0.163 0.165 0.163 0.168 6,452,000 0.1663 1.23%
2017-05-12 0 0.163 0.161 0.163 0.160 0.165 5,440,400 883,164 0.1623 0.163 0.161 0.163 0.160 0.165 5,440,400 0.1623 1.88%
2017-05-11 0 0.160 0.160 0.162 0.154 0.168 2,708,000 438,052 0.1618 0.160 0.160 0.162 0.154 0.168 2,708,000 0.1618 1.27%
2017-05-10 0 0.158 0.155 0.158 0.152 0.163 8,910,000 1,388,098 0.1558 0.158 0.155 0.158 0.152 0.163 8,910,000 0.1558 1.94%
2017-05-09 0 0.155 0.153 0.155 0.150 0.155 6,360,000 972,516 0.1529 0.155 0.153 0.155 0.150 0.155 6,360,000 0.1529 0.00%
2017-05-08 0 0.155 0.152 0.155 0.150 0.155 3,134,000 479,944 0.1531 0.155 0.152 0.155 0.150 0.155 3,134,000 0.1531 1.31%
2017-05-05 0 0.153 0.153 0.155 0.147 0.158 9,772,044 1,489,342 0.1524 0.153 0.153 0.155 0.147 0.158 9,772,044 0.1524 -1.29%
2017-05-04 0 0.155 0.155 0.157 0.155 0.160 4,824,000 758,236 0.1572 0.155 0.155 0.157 0.155 0.160 4,824,000 0.1572 -3.12%
2017-05-02 0 0.160 0.159 0.160 0.154 0.163 6,736,000 1,076,862 0.1599 0.160 0.159 0.160 0.154 0.163 6,736,000 0.1599 3.23%
2017-04-28 0 0.155 0.154 0.155 0.154 0.158 5,514,000 855,842 0.1552 0.155 0.154 0.155 0.154 0.158 5,514,000 0.1552 -1.90%
2017-04-27 0 0.158 0.157 0.158 0.155 0.160 6,778,000 1,064,332 0.1570 0.158 0.157 0.158 0.155 0.160 6,778,000 0.1570 -1.25%
2017-04-26 0 0.160 0.159 0.160 0.157 0.163 6,262,000 1,001,750 0.1600 0.160 0.159 0.160 0.157 0.163 6,262,000 0.1600 0.00%
2017-04-25 0 0.160 0.159 0.160 0.159 0.163 2,884,000 464,074 0.1609 0.160 0.159 0.160 0.159 0.163 2,884,000 0.1609 0.63%
2017-04-24 0 0.159 0.158 0.159 0.156 0.160 2,626,000 417,478 0.1590 0.159 0.158 0.159 0.156 0.160 2,626,000 0.1590 0.63%
2017-04-21 0 0.158 0.158 0.160 0.156 0.160 876,000 138,564 0.1582 0.158 0.158 0.160 0.156 0.160 876,000 0.1582 0.00%
2017-04-20 0 0.158 0.158 0.160 0.156 0.159 1,428,000 225,944 0.1582 0.158 0.158 0.160 0.156 0.159 1,428,000 0.1582 0.00%
2017-04-19 0 0.158 0.158 0.159 0.158 0.162 3,724,809 595,206 0.1598 0.158 0.158 0.159 0.158 0.162 3,724,809 0.1598 -0.63%
2017-04-18 0 0.159 0.159 0.160 0.157 0.165 11,726,000 1,869,080 0.1594 0.159 0.159 0.160 0.157 0.165 11,726,000 0.1594 -2.45%
2017-04-13 0 0.163 0.163 0.166 0.161 0.165 4,234,000 693,632 0.1638 0.163 0.163 0.166 0.161 0.165 4,234,000 0.1638 1.24%
2017-04-12 0 0.161 0.161 0.164 0.159 0.170 11,526,000 1,875,814 0.1627 0.161 0.161 0.164 0.159 0.170 11,526,000 0.1627 1.26%
2017-04-11 0 0.159 0.159 0.161 0.158 0.166 14,860,000 2,387,682 0.1607 0.159 0.159 0.161 0.158 0.166 14,860,000 0.1607 -4.22%
2017-04-10 0 0.166 0.166 0.167 0.164 0.169 7,766,000 1,290,176 0.1661 0.166 0.166 0.167 0.164 0.169 7,766,000 0.1661 -1.78%
2017-04-07 0 0.169 0.169 0.170 0.167 0.176 17,708,000 3,005,764 0.1697 0.169 0.169 0.170 0.167 0.176 17,708,000 0.1697 -2.87%
2017-04-06 0 0.174 0.174 0.176 0.173 0.176 6,246,000 1,090,848 0.1746 0.174 0.174 0.176 0.173 0.176 6,246,000 0.1746 -2.25%
2017-04-05 0 0.178 0.176 0.178 0.172 0.180 3,736,000 654,982 0.1753 0.178 0.176 0.178 0.172 0.180 3,736,000 0.1753 1.71%
2017-04-03 0 0.175 0.175 0.176 0.174 0.181 3,348,000 587,104 0.1754 0.175 0.175 0.176 0.174 0.181 3,348,000 0.1754 -2.78%
2017-03-31 0 0.180 0.180 0.181 0.175 0.181 15,410,000 2,758,734 0.1790 0.180 0.180 0.181 0.175 0.181 15,410,000 0.1790 2.86%
2017-03-30 0 0.175 0.174 0.178 0.170 0.181 7,970,000 1,399,150 0.1756 0.175 0.174 0.178 0.170 0.181 7,970,000 0.1756 1.16%
2017-03-29 0 0.173 0.172 0.173 0.173 0.178 5,224,614 924,997 0.1770 0.173 0.172 0.173 0.173 0.178 5,224,614 0.1770 -1.70%
2017-03-28 0 0.176 0.176 0.177 0.173 0.178 3,272,000 573,974 0.1754 0.176 0.176 0.177 0.173 0.178 3,272,000 0.1754 0.00%
2017-03-27 0 0.176 0.176 0.178 0.175 0.181 5,858,000 1,046,208 0.1786 0.176 0.176 0.178 0.175 0.181 5,858,000 0.1786 -0.56%
2017-03-24 0 0.177 0.177 0.179 0.171 0.184 10,130,000 1,800,222 0.1777 0.177 0.177 0.179 0.171 0.184 10,130,000 0.1777 3.51%
2017-03-23 0 0.171 0.170 0.171 0.168 0.173 4,852,000 828,242 0.1707 0.171 0.170 0.171 0.168 0.173 4,852,000 0.1707 -0.58%
2017-03-22 0 0.172 0.171 0.173 0.171 0.173 3,388,000 583,592 0.1723 0.172 0.171 0.173 0.171 0.173 3,388,000 0.1723 -1.15%
2017-03-21 0 0.174 0.173 0.175 0.152 0.175 46,496,000 7,702,936 0.1657 0.174 0.173 0.175 0.152 0.175 46,496,000 0.1657 -4.40%
2017-03-20 0 0.182 0.180 0.182 0.177 0.184 5,800,000 1,040,898 0.1795 0.182 0.180 0.182 0.177 0.184 5,800,000 0.1795 0.55%
2017-03-17 0 0.181 0.180 0.183 0.178 0.186 14,050,000 2,558,212 0.1821 0.181 0.180 0.183 0.178 0.186 14,050,000 0.1821 -2.16%
2017-03-16 0 0.185 0.185 0.186 0.176 0.187 17,674,000 3,227,356 0.1826 0.185 0.185 0.186 0.176 0.187 17,674,000 0.1826 5.11%
2017-03-15 0 0.176 0.176 0.177 0.176 0.184 7,064,000 1,271,178 0.1800 0.176 0.176 0.177 0.176 0.184 7,064,000 0.1800 -1.12%
2017-03-14 0 0.178 0.178 0.180 0.174 0.180 13,502,000 2,386,850 0.1768 0.178 0.178 0.180 0.174 0.180 13,502,000 0.1768 -1.11%
2017-03-13 0 0.180 0.178 0.181 0.179 0.182 7,430,000 1,340,010 0.1804 0.180 0.178 0.181 0.179 0.182 7,430,000 0.1804 -1.64%
2017-03-10 0 0.183 0.183 0.185 0.182 0.186 7,284,044 1,340,987 0.1841 0.183 0.183 0.185 0.182 0.186 7,284,044 0.1841 -1.08%
2017-03-09 0 0.185 0.184 0.185 0.183 0.188 8,904,000 1,642,760 0.1845 0.185 0.184 0.185 0.183 0.188 8,904,000 0.1845 0.00%
2017-03-08 0 0.185 0.184 0.185 0.176 0.195 43,876,000 8,238,202 0.1878 0.185 0.184 0.185 0.176 0.195 43,876,000 0.1878 5.11%
2017-03-07 0 0.176 0.177 0.178 0.175 0.182 8,988,000 1,608,248 0.1789 0.176 0.177 0.178 0.175 0.182 8,988,000 0.1789 -2.22%
2017-03-06 0 0.180 0.180 0.181 0.177 0.187 13,946,000 2,534,872 0.1818 0.180 0.180 0.181 0.177 0.187 13,946,000 0.1818 -1.10%
2017-03-03 0 0.182 0.181 0.182 0.181 0.220 167,092,000 33,226,004 0.1988 0.182 0.181 0.182 0.181 0.220 167,092,000 0.1988 8.33%
2017-03-02 0 0.168 0.168 0.169 0.168 0.172 5,204,000 879,566 0.1690 0.168 0.168 0.169 0.168 0.172 5,204,000 0.1690 -1.18%
2017-03-01 0 0.170 0.170 0.171 0.169 0.173 4,562,000 779,698 0.1709 0.170 0.170 0.171 0.169 0.173 4,562,000 0.1709 -1.16%
2017-02-28 0 0.172 0.172 0.174 0.170 0.178 4,144,000 717,934 0.1732 0.172 0.172 0.174 0.170 0.178 4,144,000 0.1732 0.00%
2017-02-27 0 0.172 0.173 0.174 0.166 0.183 26,956,000 4,717,766 0.1750 0.172 0.173 0.174 0.166 0.183 26,956,000 0.1750 4.24%
2017-02-24 0 0.165 0.164 0.165 0.162 0.167 11,574,000 1,898,042 0.1640 0.165 0.164 0.165 0.162 0.167 11,574,000 0.1640 -1.20%
2017-02-23 0 0.167 0.166 0.167 0.167 0.171 6,934,044 1,169,061 0.1686 0.167 0.166 0.167 0.167 0.171 6,934,044 0.1686 -1.18%
2017-02-22 0 0.169 0.169 0.170 0.168 0.171 3,146,000 533,036 0.1694 0.169 0.169 0.170 0.168 0.171 3,146,000 0.1694 -0.59%
2017-02-21 0 0.170 0.170 0.171 0.169 0.174 8,460,000 1,440,864 0.1703 0.170 0.170 0.171 0.169 0.174 8,460,000 0.1703 -0.58%
2017-02-20 0 0.171 0.171 0.172 0.169 0.173 13,206,000 2,261,470 0.1712 0.171 0.171 0.172 0.169 0.173 13,206,000 0.1712 -1.16%
2017-02-17 0 0.173 0.172 0.174 0.170 0.176 6,502,000 1,124,578 0.1730 0.173 0.172 0.174 0.170 0.176 6,502,000 0.1730 -0.57%
2017-02-16 0 0.174 0.172 0.174 0.171 0.176 7,178,000 1,243,570 0.1732 0.174 0.172 0.174 0.171 0.176 7,178,000 0.1732 -0.57%
2017-02-15 0 0.175 0.174 0.175 0.166 0.181 25,120,000 4,336,520 0.1726 0.175 0.174 0.175 0.166 0.181 25,120,000 0.1726 1.74%
2017-02-14 0 0.172 0.171 0.172 0.167 0.176 20,832,000 3,567,378 0.1712 0.172 0.171 0.172 0.167 0.176 20,832,000 0.1712 0.58%
2017-02-13 0 0.171 0.170 0.171 0.169 0.189 45,606,000 8,153,002 0.1788 0.171 0.170 0.171 0.169 0.189 45,606,000 0.1788 -10.00%
2017-02-10 0 0.190 0.190 0.191 0.190 0.194 5,984,000 1,143,734 0.1911 0.190 0.190 0.191 0.190 0.194 5,984,000 0.1911 -1.55%
2017-02-09 0 0.193 0.193 0.194 0.189 0.196 12,700,000 2,431,120 0.1914 0.193 0.193 0.194 0.189 0.196 12,700,000 0.1914 2.66%
2017-02-08 0 0.188 0.188 0.189 0.188 0.193 9,546,000 1,811,728 0.1898 0.188 0.188 0.189 0.188 0.193 9,546,000 0.1898 -2.08%
2017-02-07 0 0.192 0.192 0.194 0.186 0.196 9,102,000 1,758,600 0.1932 0.192 0.192 0.194 0.186 0.196 9,102,000 0.1932 1.05%
2017-02-06 0 0.190 0.190 0.191 0.188 0.205 31,096,000 6,033,242 0.1940 0.190 0.190 0.191 0.188 0.205 31,096,000 0.1940 -6.86%
2017-02-03 0 0.204 0.203 0.206 0.202 0.208 6,302,000 1,291,690 0.2050 0.204 0.203 0.206 0.202 0.208 6,302,000 0.2050 -1.45%
2017-02-02 0 0.207 0.206 0.207 0.199 0.207 10,124,000 2,060,694 0.2035 0.207 0.206 0.207 0.199 0.207 10,124,000 0.2035 1.97%
2017-02-01 0 0.203 0.202 0.204 0.193 0.207 16,620,000 3,350,570 0.2016 0.203 0.202 0.204 0.193 0.207 16,620,000 0.2016 -3.79%
2017-01-27 0 0.211 0.210 0.214 0.209 0.214 2,944,044 623,690 0.2118 0.211 0.210 0.214 0.209 0.214 2,944,044 0.2118 0.96%
2017-01-26 0 0.209 0.209 0.211 0.208 0.218 5,144,000 1,079,422 0.2098 0.209 0.209 0.211 0.208 0.218 5,144,000 0.2098 -0.48%
2017-01-25 0 0.210 0.210 0.212 0.210 0.213 3,698,000 780,928 0.2112 0.210 0.210 0.212 0.210 0.213 3,698,000 0.2112 -0.47%
2017-01-24 0 0.211 0.210 0.211 0.208 0.212 5,676,000 1,187,174 0.2092 0.211 0.210 0.211 0.208 0.212 5,676,000 0.2092 0.96%
2017-01-23 0 0.209 0.208 0.209 0.208 0.213 4,766,000 998,896 0.2096 0.209 0.208 0.209 0.208 0.213 4,766,000 0.2096 -1.88%
2017-01-20 0 0.213 0.210 0.213 0.209 0.214 4,034,000 852,356 0.2113 0.213 0.210 0.213 0.209 0.214 4,034,000 0.2113 -0.47%
2017-01-19 0 0.214 0.212 0.214 0.210 0.216 7,930,000 1,688,708 0.2130 0.214 0.212 0.214 0.210 0.216 7,930,000 0.2130 0.00%
2017-01-18 0 0.214 0.212 0.215 0.211 0.219 9,850,000 2,105,646 0.2138 0.214 0.212 0.215 0.211 0.219 9,850,000 0.2138 0.94%
2017-01-17 0 0.212 0.211 0.212 0.210 0.215 5,840,000 1,235,938 0.2116 0.212 0.211 0.212 0.210 0.215 5,840,000 0.2116 -0.47%
2017-01-16 0 0.213 0.213 0.214 0.212 0.216 2,212,000 472,652 0.2137 0.213 0.213 0.214 0.212 0.216 2,212,000 0.2137 -0.93%
2017-01-13 0 0.215 0.215 0.218 0.208 0.223 17,090,000 3,688,026 0.2158 0.215 0.215 0.218 0.208 0.223 17,090,000 0.2158 -2.27%
2017-01-12 0 0.220 0.220 0.221 0.218 0.228 6,944,000 1,544,320 0.2224 0.220 0.220 0.221 0.218 0.228 6,944,000 0.2224 -2.22%
2017-01-11 0 0.225 0.225 0.227 0.225 0.233 8,838,000 2,019,356 0.2285 0.225 0.225 0.227 0.225 0.233 8,838,000 0.2285 -1.75%
2017-01-10 0 0.229 0.228 0.229 0.219 0.232 26,348,000 5,998,812 0.2277 0.229 0.228 0.229 0.219 0.232 26,348,000 0.2277 5.53%
2017-01-09 0 0.217 0.217 0.219 0.215 0.222 5,000,000 1,087,110 0.2174 0.217 0.217 0.219 0.215 0.222 5,000,000 0.2174 -2.25%
2017-01-06 0 0.222 0.222 0.224 0.220 0.233 23,915,109 5,388,786 0.2253 0.222 0.222 0.224 0.220 0.233 23,915,109 0.2253 -2.63%
2017-01-05 0 0.228 0.228 0.229 0.218 0.245 77,124,000 18,166,460 0.2355 0.228 0.228 0.229 0.218 0.245 77,124,000 0.2355 4.59%
2017-01-04 0 0.218 0.217 0.218 0.214 0.222 12,682,000 2,770,682 0.2185 0.218 0.217 0.218 0.214 0.222 12,682,000 0.2185 0.46%
2017-01-03 0 0.217 0.217 0.219 0.213 0.218 12,192,000 2,618,168 0.2147 0.217 0.217 0.219 0.213 0.218 12,192,000 0.2147 -0.46%
2016-12-30 0 0.218 0.218 0.219 0.205 0.225 22,564,000 4,881,194 0.2163 0.218 0.218 0.219 0.205 0.225 22,564,000 0.2163 4.31%
2016-12-29 0 0.209 0.208 0.209 0.205 0.215 5,362,000 1,124,324 0.2097 0.209 0.208 0.209 0.205 0.215 5,362,000 0.2097 1.95%
2016-12-28 0 0.205 0.205 0.209 0.205 0.219 17,334,000 3,637,840 0.2099 0.205 0.205 0.209 0.205 0.219 17,334,000 0.2099 -6.39%
2016-12-23 0 0.219 0.218 0.220 0.211 0.222 4,908,000 1,061,196 0.2162 0.219 0.218 0.220 0.211 0.222 4,908,000 0.2162 1.39%
2016-12-22 0 0.216 0.215 0.216 0.215 0.222 4,582,000 992,506 0.2166 0.216 0.215 0.216 0.215 0.222 4,582,000 0.2166 -1.82%
2016-12-21 0 0.220 0.218 0.220 0.213 0.223 13,924,000 3,049,582 0.2190 0.220 0.218 0.220 0.213 0.223 13,924,000 0.2190 3.29%
2016-12-20 0 0.213 0.210 0.215 0.208 0.228 20,926,000 4,550,298 0.2174 0.213 0.210 0.215 0.208 0.228 20,926,000 0.2174 -4.48%
2016-12-19 0 0.223 0.222 0.223 0.219 0.234 17,790,000 3,980,790 0.2238 0.223 0.222 0.223 0.219 0.234 17,790,000 0.2238 0.00%
2016-12-16 0 0.223 0.223 0.224 0.205 0.237 80,760,000 18,315,096 0.2268 0.223 0.223 0.224 0.205 0.237 80,760,000 0.2268 8.78%
2016-12-15 0 0.205 0.205 0.207 0.198 0.214 32,642,000 6,680,532 0.2047 0.205 0.205 0.207 0.198 0.214 32,642,000 0.2047 -3.30%
2016-12-14 0 0.212 0.214 0.216 0.211 0.233 27,876,000 6,110,808 0.2192 0.212 0.214 0.216 0.211 0.233 27,876,000 0.2192 -7.42%
2016-12-13 0 0.229 0.228 0.230 0.225 0.239 26,764,000 6,140,568 0.2294 0.229 0.228 0.230 0.225 0.239 26,764,000 0.2294 0.88%
2016-12-12 0 0.227 0.227 0.229 0.225 0.234 24,288,000 5,552,662 0.2286 0.227 0.227 0.229 0.225 0.234 24,288,000 0.2286 -2.99%
2016-12-09 0 0.234 0.233 0.234 0.225 0.244 48,197,600 11,206,965 0.2325 0.234 0.233 0.234 0.225 0.244 48,197,600 0.2325 -2.50%
2016-12-08 0 0.240 0.240 0.242 0.239 0.255 47,308,000 11,585,932 0.2449 0.240 0.240 0.242 0.239 0.255 47,308,000 0.2449 -5.88%
2016-12-07 0 0.255 0.250 0.255 0.250 0.270 59,318,000 15,285,820 0.2577 0.255 0.250 0.255 0.250 0.270 59,318,000 0.2577 -1.92%
2016-12-06 0 0.260 0.255 0.260 0.246 0.265 136,340,000 34,858,650 0.2557 0.260 0.255 0.260 0.246 0.265 136,340,000 0.2557 8.33%
2016-12-05 0 0.240 0.240 0.241 0.237 0.247 50,632,000 12,198,174 0.2409 0.240 0.240 0.241 0.237 0.247 50,632,000 0.2409 0.42%
2016-12-02 0 0.239 0.238 0.239 0.236 0.255 77,862,000 18,977,464 0.2437 0.239 0.238 0.239 0.236 0.255 77,862,000 0.2437 -0.42%
2016-12-01 0 0.240 0.240 0.241 0.225 0.260 209,552,000 51,189,312 0.2443 0.240 0.240 0.241 0.225 0.260 209,552,000 0.2443 -0.41%
2016-11-30 0 0.241 0.241 0.242 0.230 0.285 631,094,000 162,885,816 0.2581 0.241 0.241 0.242 0.230 0.285 631,094,000 0.2581 14.22%
2016-11-29 0 0.211 0.210 0.211 0.192 0.216 218,830,000 45,235,938 0.2067 0.211 0.210 0.211 0.192 0.216 218,830,000 0.2067 4.46%
2016-11-28 0 0.202 0.201 0.203 0.142 0.690 515,014,000 109,432,774 0.2125 0.202 0.201 0.203 0.142 0.690 515,014,000 0.2125 44.29%
2016-11-25 0 0.140 0.138 0.141 0.132 0.148 33,488,000 4,677,878 0.1397 0.140 0.138 0.141 0.132 0.148 33,488,000 0.1397 -1.41%
2016-11-24 0 0.142 0.138 0.139 0.130 0.146 39,804,000 5,456,886 0.1371 0.142 0.138 0.139 0.130 0.146 39,804,000 0.1371 7.58%
2016-11-23 0 0.132 0.132 0.134 0.130 0.138 16,710,000 2,235,218 0.1338 0.132 0.132 0.134 0.130 0.138 16,710,000 0.1338 1.54%
2016-11-22 0 0.130 0.128 0.130 0.126 0.131 10,652,000 1,378,120 0.1294 0.130 0.128 0.130 0.126 0.131 10,652,000 0.1294 -2.99%
2016-11-21 0 0.134 0.132 0.134 0.129 0.134 13,052,000 1,717,438 0.1316 0.134 0.132 0.134 0.129 0.134 13,052,000 0.1316 0.75%
2016-11-18 0 0.133 0.130 0.134 0.129 0.134 8,860,000 1,152,602 0.1301 0.133 0.130 0.134 0.129 0.134 8,860,000 0.1301 0.00%
2016-11-17 0 0.133 0.133 0.136 0.133 0.137 2,288,000 306,612 0.1340 0.133 0.133 0.136 0.133 0.137 2,288,000 0.1340 -3.62%
2016-11-16 0 0.138 0.133 0.138 0.133 0.138 116,000 15,544 0.1340 0.138 0.133 0.138 0.133 0.138 116,000 0.1340 2.22%
2016-11-15 0 0.135 0.131 0.138 0.131 0.135 1,508,000 202,020 0.1340 0.135 0.131 0.138 0.131 0.135 1,508,000 0.1340 0.75%
2016-11-14 0 0.134 0.133 0.134 0.132 0.134 588,000 78,476 0.1335 0.134 0.133 0.134 0.132 0.134 588,000 0.1335 1.52%
2016-11-11 0 0.132 0.132 0.133 0.132 0.134 550,000 72,950 0.1326 0.132 0.132 0.133 0.132 0.134 550,000 0.1326 -0.75%
2016-11-10 0 0.133 0.130 0.133 0.130 0.134 3,462,000 452,986 0.1308 0.133 0.130 0.133 0.130 0.134 3,462,000 0.1308 2.31%
2016-11-09 0 0.130 0.131 0.132 0.129 0.133 4,444,000 578,374 0.1301 0.130 0.131 0.132 0.129 0.133 4,444,000 0.1301 -0.76%
2016-11-08 0 0.131 0.131 0.135 0.130 0.135 3,984,000 525,012 0.1318 0.131 0.131 0.135 0.130 0.135 3,984,000 0.1318 0.00%
2016-11-07 0 0.131 0.131 0.133 0.130 0.136 3,114,000 410,946 0.1320 0.131 0.131 0.133 0.130 0.136 3,114,000 0.1320 -1.50%
2016-11-04 0 0.133 0.133 0.135 0.133 0.137 5,958,000 805,576 0.1352 0.133 0.133 0.135 0.133 0.137 5,958,000 0.1352 -2.92%
2016-11-03 0 0.137 0.137 0.140 0.137 0.140 1,976,000 271,078 0.1372 0.137 0.137 0.140 0.137 0.140 1,976,000 0.1372 -2.14%
2016-11-02 0 0.140 0.136 0.140 0.136 0.140 2,908,000 397,658 0.1367 0.140 0.136 0.140 0.136 0.140 2,908,000 0.1367 0.72%
2016-11-01 0 0.139 0.138 0.139 0.137 0.140 5,114,249 707,547 0.1383 0.139 0.138 0.139 0.137 0.140 5,114,249 0.1383 2.21%
2016-10-31 0 0.136 0.136 0.139 0.135 0.140 2,892,219 399,047 0.1380 0.136 0.136 0.139 0.135 0.140 2,892,219 0.1380 -0.73%
2016-10-28 0 0.137 0.137 0.139 0.137 0.139 3,760,000 515,452 0.1371 0.137 0.137 0.139 0.137 0.139 3,760,000 0.1371 -1.44%
2016-10-27 0 0.139 0.137 0.140 0.136 0.141 8,680,000 1,195,982 0.1378 0.139 0.137 0.140 0.136 0.141 8,680,000 0.1378 -2.11%
2016-10-26 0 0.142 0.143 0.144 0.142 0.145 3,924,000 560,310 0.1428 0.142 0.143 0.144 0.142 0.145 3,924,000 0.1428 -0.70%
2016-10-25 0 0.143 0.143 0.144 0.139 0.144 10,342,000 1,470,614 0.1422 0.143 0.143 0.144 0.139 0.144 10,342,000 0.1422 2.14%
2016-10-24 0 0.140 0.139 0.141 0.137 0.143 9,080,000 1,269,082 0.1398 0.140 0.139 0.141 0.137 0.143 9,080,000 0.1398 2.19%
2016-10-20 0 0.137 0.137 0.140 0.137 0.140 4,622,000 642,866 0.1391 0.137 0.137 0.140 0.137 0.140 4,622,000 0.1391 -0.72%
2016-10-19 0 0.138 0.137 0.139 0.137 0.140 3,526,000 487,936 0.1384 0.138 0.137 0.139 0.137 0.140 3,526,000 0.1384 -0.72%
2016-10-18 0 0.139 0.139 0.140 0.139 0.142 6,756,000 948,574 0.1404 0.139 0.139 0.140 0.139 0.142 6,756,000 0.1404 -0.71%
2016-10-17 0 0.140 0.139 0.141 0.139 0.146 7,356,000 1,039,426 0.1413 0.140 0.139 0.141 0.139 0.146 7,356,000 0.1413 -3.45%
2016-10-14 0 0.145 0.145 0.146 0.145 0.148 2,876,000 421,070 0.1464 0.145 0.145 0.146 0.145 0.148 2,876,000 0.1464 -0.68%
2016-10-13 0 0.146 0.145 0.146 0.145 0.147 4,788,388 696,999 0.1456 0.146 0.145 0.146 0.145 0.147 4,788,388 0.1456 1.39%
2016-10-12 0 0.144 0.144 0.146 0.144 0.147 2,816,000 409,872 0.1456 0.144 0.144 0.146 0.144 0.147 2,816,000 0.1456 -1.37%
2016-10-11 0 0.146 0.146 0.148 0.145 0.149 5,634,400 821,123 0.1457 0.146 0.146 0.148 0.145 0.149 5,634,400 0.1457 -0.68%
2016-10-07 0 0.147 0.147 0.149 0.146 0.153 7,758,000 1,147,916 0.1480 0.147 0.147 0.149 0.146 0.153 7,758,000 0.1480 -1.34%
2016-10-06 0 0.149 0.148 0.149 0.147 0.150 6,656,000 988,054 0.1484 0.149 0.148 0.149 0.147 0.150 6,656,000 0.1484 1.36%
2016-10-05 0 0.147 0.146 0.149 0.146 0.151 8,606,000 1,267,186 0.1472 0.147 0.146 0.149 0.146 0.151 8,606,000 0.1472 -1.34%
2016-10-04 0 0.149 0.149 0.150 0.147 0.150 5,210,000 773,424 0.1484 0.149 0.149 0.150 0.147 0.150 5,210,000 0.1484 -0.67%
2016-10-03 0 0.150 0.150 0.151 0.148 0.154 4,902,000 733,964 0.1497 0.150 0.150 0.151 0.148 0.154 4,902,000 0.1497 -0.66%
2016-09-30 0 0.151 0.149 0.152 0.150 0.154 3,906,000 591,648 0.1515 0.151 0.149 0.152 0.150 0.154 3,906,000 0.1515 0.67%
2016-09-29 0 0.150 0.150 0.153 0.150 0.155 10,724,000 1,620,694 0.1511 0.150 0.150 0.153 0.150 0.155 10,724,000 0.1511 -3.23%
2016-09-28 0 0.155 0.152 0.155 0.150 0.162 5,356,000 820,138 0.1531 0.155 0.152 0.155 0.150 0.162 5,356,000 0.1531 -1.27%
2016-09-27 0 0.157 0.153 0.157 0.150 0.161 5,510,000 847,968 0.1539 0.157 0.153 0.157 0.150 0.161 5,510,000 0.1539 2.61%
2016-09-26 0 0.153 0.152 0.160 0.153 0.161 4,592,000 715,314 0.1558 0.153 0.152 0.160 0.153 0.161 4,592,000 0.1558 -4.97%
2016-09-23 0 0.161 0.161 0.164 0.160 0.161 1,370,000 220,370 0.1609 0.161 0.161 0.164 0.160 0.161 1,370,000 0.1609 -1.23%
2016-09-22 0 0.163 0.160 0.164 0.160 0.163 6,488,000 1,048,176 0.1616 0.163 0.160 0.164 0.160 0.163 6,488,000 0.1616 1.24%
2016-09-21 0 0.161 0.161 0.164 0.161 0.164 748,020 121,771 0.1628 0.161 0.161 0.164 0.161 0.164 748,020 0.1628 -1.23%
2016-09-20 0 0.163 0.161 0.164 0.160 0.165 5,332,000 860,378 0.1614 0.163 0.161 0.164 0.160 0.165 5,332,000 0.1614 -1.21%
2016-09-19 0 0.165 0.164 0.166 0.163 0.165 3,626,000 594,804 0.1640 0.165 0.164 0.166 0.163 0.165 3,626,000 0.1640 0.61%
2016-09-15 0 0.164 0.162 0.167 0.153 0.167 4,604,000 737,686 0.1602 0.164 0.162 0.167 0.153 0.167 4,604,000 0.1602 2.50%
2016-09-14 0 0.160 0.159 0.160 0.160 0.167 4,872,000 786,366 0.1614 0.160 0.159 0.160 0.160 0.167 4,872,000 0.1614 -2.44%
2016-09-13 0 0.164 0.162 0.164 0.160 0.168 5,180,400 842,759 0.1627 0.164 0.162 0.164 0.160 0.168 5,180,400 0.1627 -2.38%
2016-09-12 0 0.168 0.163 0.169 0.161 0.169 3,262,000 540,808 0.1658 0.168 0.163 0.169 0.161 0.169 3,262,000 0.1658 -3.45%
2016-09-09 0 0.174 0.173 0.174 0.171 0.176 6,768,000 1,170,080 0.1729 0.174 0.173 0.174 0.171 0.176 6,768,000 0.1729 1.75%
2016-09-08 0 0.171 0.171 0.174 0.166 0.173 5,806,000 987,564 0.1701 0.171 0.171 0.174 0.166 0.173 5,806,000 0.1701 1.79%
2016-09-07 0 0.168 0.167 0.168 0.162 0.168 3,278,000 541,610 0.1652 0.168 0.167 0.168 0.162 0.168 3,278,000 0.1652 4.35%
2016-09-06 0 0.161 0.161 0.163 0.161 0.167 2,318,000 376,372 0.1624 0.161 0.161 0.163 0.161 0.167 2,318,000 0.1624 -0.62%
2016-09-05 0 0.162 0.160 0.165 0.160 0.165 1,638,000 265,854 0.1623 0.162 0.160 0.165 0.160 0.165 1,638,000 0.1623 -1.82%
2016-09-02 0 0.165 0.162 0.165 0.159 0.165 1,242,000 203,494 0.1638 0.165 0.162 0.165 0.159 0.165 1,242,000 0.1638 3.77%
2016-09-01 0 0.159 0.157 0.159 0.153 0.165 7,924,000 1,227,194 0.1549 0.159 0.157 0.159 0.153 0.165 7,924,000 0.1549 -0.63%
2016-08-31 0 0.160 0.160 0.165 0.160 0.169 2,345,200 379,068 0.1616 0.160 0.160 0.165 0.160 0.169 2,345,200 0.1616 -3.03%
2016-08-30 0 0.165 0.163 0.165 0.161 0.170 1,410,000 229,166 0.1625 0.165 0.163 0.165 0.161 0.170 1,410,000 0.1625 1.23%
2016-08-29 0 0.163 0.163 0.165 0.161 0.169 3,252,000 531,970 0.1636 0.163 0.163 0.165 0.161 0.169 3,252,000 0.1636 -2.98%
2016-08-26 0 0.168 0.165 0.168 0.164 0.168 2,824,000 465,420 0.1648 0.168 0.165 0.168 0.164 0.168 2,824,000 0.1648 0.60%
2016-08-25 0 0.167 0.165 0.169 0.165 0.169 4,202,000 698,074 0.1661 0.167 0.165 0.169 0.165 0.169 4,202,000 0.1661 1.21%
2016-08-24 0 0.165 0.165 0.169 0.161 0.175 6,380,000 1,059,872 0.1661 0.165 0.165 0.169 0.161 0.175 6,380,000 0.1661 -4.62%
2016-08-23 0 0.173 0.167 0.173 0.161 0.175 5,094,000 854,798 0.1678 0.173 0.167 0.173 0.161 0.175 5,094,000 0.1678 2.98%
2016-08-22 0 0.168 0.162 0.173 0.156 0.176 2,288,000 382,438 0.1671 0.168 0.162 0.173 0.156 0.176 2,288,000 0.1671 0.00%
2016-08-19 0 0.168 0.168 0.171 0.167 0.176 3,296,000 559,418 0.1697 0.168 0.168 0.171 0.167 0.176 3,296,000 0.1697 1.20%
2016-08-18 0 0.166 0.166 0.168 0.160 0.176 2,800,000 467,942 0.1671 0.166 0.166 0.168 0.160 0.176 2,800,000 0.1671 -1.19%
2016-08-17 0 0.168 0.168 0.174 0.167 0.184 14,694,000 2,502,580 0.1703 0.168 0.168 0.174 0.167 0.184 14,694,000 0.1703 -5.62%
2016-08-16 0 0.178 0.171 0.178 0.171 0.182 2,166,000 378,966 0.1750 0.178 0.171 0.178 0.171 0.182 2,166,000 0.1750 0.56%
2016-08-15 0 0.177 0.176 0.181 0.176 0.183 1,656,000 297,468 0.1796 0.177 0.176 0.181 0.176 0.183 1,656,000 0.1796 -2.21%
2016-08-12 0 0.181 0.176 0.183 0.175 0.185 3,116,000 563,206 0.1807 0.181 0.176 0.183 0.175 0.185 3,116,000 0.1807 0.56%
2016-08-11 0 0.180 0.175 0.183 0.176 0.183 2,140,000 382,794 0.1789 0.180 0.175 0.183 0.176 0.183 2,140,000 0.1789 0.00%
2016-08-10 0 0.180 0.174 0.180 0.179 0.183 1,700,000 306,094 0.1801 0.180 0.174 0.180 0.179 0.183 1,700,000 0.1801 2.27%
2016-08-09 0 0.176 0.172 0.178 0.172 0.178 1,462,000 256,314 0.1753 0.176 0.172 0.178 0.172 0.178 1,462,000 0.1753 1.15%
2016-08-08 0 0.174 0.174 0.177 0.173 0.183 2,852,000 516,820 0.1812 0.174 0.174 0.177 0.173 0.183 2,852,000 0.1812 -1.69%
2016-08-05 0 0.177 0.171 0.177 0.171 0.179 1,494,000 260,498 0.1744 0.177 0.171 0.177 0.171 0.179 1,494,000 0.1744 3.51%
2016-08-04 0 0.171 0.171 0.178 0.170 0.183 3,968,000 683,474 0.1722 0.171 0.171 0.178 0.170 0.183 3,968,000 0.1722 -3.93%
2016-08-03 0 0.178 0.172 0.179 0.173 0.185 632,000 113,628 0.1798 0.178 0.172 0.179 0.173 0.185 632,000 0.1798 0.56%
2016-08-01 0 0.177 0.173 0.177 0.169 0.190 10,276,000 1,814,954 0.1766 0.177 0.173 0.177 0.169 0.190 10,276,000 0.1766 -8.29%
2016-07-29 0 0.193 0.190 0.193 0.190 0.200 3,622,000 704,558 0.1945 0.193 0.190 0.193 0.190 0.200 3,622,000 0.1945 -1.03%
2016-07-28 0 0.195 0.194 0.199 0.194 0.195 338,000 65,900 0.1950 0.195 0.194 0.199 0.194 0.195 338,000 0.1950 -2.50%
2016-07-27 0 0.200 0.195 0.200 0.191 0.202 1,934,000 383,300 0.1982 0.200 0.195 0.200 0.191 0.202 1,934,000 0.1982 3.63%
2016-07-26 0 0.193 0.193 0.196 0.193 0.199 1,552,000 304,812 0.1964 0.193 0.193 0.196 0.193 0.199 1,552,000 0.1964 -1.03%
2016-07-25 0 0.195 0.191 0.195 0.190 0.199 1,982,000 384,432 0.1940 0.195 0.191 0.195 0.190 0.199 1,982,000 0.1940 0.52%
2016-07-22 0 0.194 0.197 0.198 0.190 0.200 1,168,000 229,852 0.1968 0.194 0.197 0.198 0.190 0.200 1,168,000 0.1968 -0.51%
2016-07-21 0 0.195 0.194 0.195 0.193 0.200 666,000 130,290 0.1956 0.195 0.194 0.195 0.193 0.200 666,000 0.1956 0.00%
2016-07-20 0 0.195 0.195 0.199 0.193 0.200 628,000 123,554 0.1967 0.195 0.195 0.199 0.193 0.200 628,000 0.1967 -2.01%
2016-07-19 0 0.199 0.190 0.199 0.186 0.199 618,000 119,420 0.1932 0.199 0.190 0.199 0.186 0.199 618,000 0.1932 3.11%
2016-07-18 0 0.193 0.192 0.195 0.193 0.200 1,616,000 313,924 0.1943 0.193 0.192 0.195 0.193 0.200 1,616,000 0.1943 -3.02%
2016-07-15 0 0.199 0.194 0.199 0.192 0.199 1,770,000 345,996 0.1955 0.199 0.194 0.199 0.192 0.199 1,770,000 0.1955 -0.50%
2016-07-14 0 0.200 0.196 0.200 0.200 0.203 498,000 99,828 0.2005 0.200 0.196 0.200 0.200 0.203 498,000 0.2005 0.00%
2016-07-13 0 0.200 0.200 0.202 0.197 0.204 5,806,000 1,160,566 0.1999 0.200 0.200 0.202 0.197 0.204 5,806,000 0.1999 -2.44%
2016-07-12 0 0.205 0.201 0.205 0.199 0.207 3,374,000 685,730 0.2032 0.205 0.201 0.205 0.199 0.207 3,374,000 0.2032 0.99%
2016-07-11 0 0.203 0.199 0.203 0.199 0.214 1,626,000 331,844 0.2041 0.203 0.199 0.203 0.199 0.214 1,626,000 0.2041 0.00%
2016-07-08 0 0.203 0.199 0.203 0.197 0.205 3,356,000 681,788 0.2032 0.203 0.199 0.203 0.197 0.205 3,356,000 0.2032 -0.49%
2016-07-07 0 0.204 0.200 0.204 0.200 0.204 1,202,000 242,358 0.2016 0.204 0.200 0.204 0.200 0.204 1,202,000 0.2016 0.49%
2016-07-06 0 0.203 0.201 0.203 0.198 0.205 3,880,000 784,686 0.2022 0.203 0.201 0.203 0.198 0.205 3,880,000 0.2022 -0.98%
2016-07-05 0 0.205 0.202 0.205 0.200 0.215 10,586,000 2,194,632 0.2073 0.205 0.202 0.205 0.200 0.215 10,586,000 0.2073 0.49%
2016-07-04 0 0.204 0.203 0.204 0.195 0.205 1,102,000 223,310 0.2026 0.204 0.203 0.204 0.195 0.205 1,102,000 0.2026 2.00%
2016-06-30 0 0.200 0.200 0.201 0.195 0.205 4,295,600 862,695 0.2008 0.200 0.200 0.201 0.195 0.205 4,295,600 0.2008 -1.48%
2016-06-29 0 0.203 0.202 0.206 0.192 0.208 14,490,000 2,918,928 0.2014 0.203 0.202 0.206 0.192 0.208 14,490,000 0.2014 6.28%
2016-06-28 0 0.191 0.191 0.194 0.179 0.195 3,923,160 734,285 0.1872 0.191 0.191 0.194 0.179 0.195 3,923,160 0.1872 4.37%
2016-06-27 0 0.183 0.182 0.183 0.180 0.194 16,530,000 3,030,726 0.1833 0.183 0.182 0.183 0.180 0.194 16,530,000 0.1833 -5.67%
2016-06-24 0 0.194 0.192 0.195 0.191 0.205 7,918,000 1,551,100 0.1959 0.194 0.192 0.195 0.191 0.205 7,918,000 0.1959 -6.73%
2016-06-23 0 0.208 0.206 0.208 0.202 0.218 3,542,000 737,608 0.2082 0.208 0.206 0.208 0.202 0.218 3,542,000 0.2082 -1.89%
2016-06-22 0 0.212 0.210 0.213 0.210 0.220 5,582,000 1,194,610 0.2140 0.212 0.210 0.213 0.210 0.220 5,582,000 0.2140 -3.64%
2016-06-21 0 0.220 0.218 0.220 0.201 0.227 3,364,000 734,090 0.2182 0.220 0.218 0.220 0.201 0.227 3,364,000 0.2182 -0.45%
2016-06-20 0 0.221 0.218 0.221 0.217 0.228 1,763,900 388,358 0.2202 0.221 0.218 0.221 0.217 0.228 1,763,900 0.2202 -0.45%
2016-06-17 0 0.222 0.218 0.222 0.218 0.230 4,852,000 1,086,222 0.2239 0.222 0.218 0.222 0.218 0.230 4,852,000 0.2239 -0.45%
2016-06-16 0 0.223 0.215 0.223 0.213 0.225 6,826,000 1,512,417 0.2216 0.223 0.215 0.223 0.213 0.225 6,826,000 0.2216 -0.89%
2016-06-15 0 0.225 0.222 0.225 0.225 0.226 1,150,000 258,752 0.2250 0.225 0.222 0.225 0.225 0.226 1,150,000 0.2250 1.35%
2016-06-14 0 0.222 0.219 0.222 0.215 0.228 4,006,000 896,794 0.2239 0.222 0.219 0.222 0.215 0.228 4,006,000 0.2239 -0.89%
2016-06-13 0 0.224 0.221 0.224 0.218 0.240 7,960,000 1,796,354 0.2257 0.224 0.221 0.224 0.218 0.240 7,960,000 0.2257 -4.27%
2016-06-10 0 0.234 0.232 0.234 0.232 0.240 10,048,000 2,362,504 0.2351 0.234 0.232 0.234 0.232 0.240 10,048,000 0.2351 -1.27%
2016-06-08 0 0.237 0.233 0.237 0.223 0.240 18,136,000 4,198,610 0.2315 0.237 0.233 0.237 0.223 0.240 18,136,000 0.2315 2.60%
2016-06-07 0 0.231 0.229 0.231 0.221 0.233 6,576,000 1,501,450 0.2283 0.231 0.229 0.231 0.221 0.233 6,576,000 0.2283 3.12%
2016-06-06 0 0.224 0.224 0.225 0.219 0.230 7,519,980 1,684,793 0.2240 0.224 0.224 0.225 0.219 0.230 7,519,980 0.2240 -1.32%
2016-06-03 0 0.227 0.226 0.228 0.224 0.247 12,948,000 2,981,172 0.2302 0.227 0.226 0.228 0.224 0.247 12,948,000 0.2302 -4.22%
2016-06-02 0 0.237 0.237 0.239 0.212 0.245 41,670,000 9,830,008 0.2359 0.237 0.237 0.239 0.212 0.245 41,670,000 0.2359 11.27%
2016-06-01 0 0.213 0.213 0.215 0.195 0.218 15,756,800 3,300,873 0.2095 0.213 0.213 0.215 0.195 0.218 15,756,800 0.2095 7.04%
2016-05-31 0 0.199 0.198 0.200 0.190 0.200 13,972,000 2,742,688 0.1963 0.199 0.198 0.200 0.190 0.200 13,972,000 0.1963 4.74%
2016-05-30 0 0.190 0.189 0.190 0.183 0.192 7,322,000 1,385,086 0.1892 0.190 0.189 0.190 0.183 0.192 7,322,000 0.1892 4.97%
2016-05-27 0 0.181 0.181 0.186 0.181 0.190 2,360,000 438,604 0.1858 0.181 0.181 0.186 0.181 0.190 2,360,000 0.1858 -0.55%
2016-05-26 0 0.182 0.182 0.183 0.174 0.185 6,768,000 1,201,088 0.1775 0.182 0.182 0.183 0.174 0.185 6,768,000 0.1775 4.60%
2016-05-25 0 0.174 0.170 0.174 0.173 0.179 6,280,000 1,099,102 0.1750 0.174 0.170 0.174 0.173 0.179 6,280,000 0.1750 1.16%
2016-05-24 0 0.172 0.169 0.172 0.164 0.175 2,760,000 460,348 0.1668 0.172 0.169 0.172 0.164 0.175 2,760,000 0.1668 5.52%
2016-05-23 0 0.163 0.160 0.163 0.162 0.170 2,222,000 364,768 0.1642 0.163 0.160 0.163 0.162 0.170 2,222,000 0.1642 0.62%
2016-05-20 0 0.162 0.162 0.165 0.158 0.166 2,940,300 479,373 0.1630 0.162 0.162 0.165 0.158 0.166 2,940,300 0.1630 1.25%
2016-05-19 0 0.160 0.160 0.165 0.154 0.166 1,184,000 193,376 0.1633 0.160 0.160 0.165 0.154 0.166 1,184,000 0.1633 3.23%
2016-05-18 0 0.155 0.155 0.156 0.151 0.160 1,080,000 169,256 0.1567 0.155 0.155 0.156 0.151 0.160 1,080,000 0.1567 1.31%
2016-05-17 0 0.153 0.153 0.163 0.151 0.158 1,206,000 184,692 0.1531 0.153 0.153 0.163 0.151 0.158 1,206,000 0.1531 -4.37%
2016-05-16 0 0.160 0.153 0.160 - - 0 0 - 0.160 0.153 0.160 - - 0 - 0.00%
2016-05-13 0 0.160 0.157 0.160 0.150 0.164 1,372,000 211,050 0.1538 0.160 0.157 0.160 0.150 0.164 1,372,000 0.1538 3.23%
2016-05-12 0 0.155 0.155 0.158 0.154 0.158 1,622,000 255,438 0.1575 0.155 0.155 0.158 0.154 0.158 1,622,000 0.1575 -1.90%
2016-05-11 0 0.158 0.158 0.163 0.155 0.165 2,756,000 444,298 0.1612 0.158 0.158 0.163 0.155 0.165 2,756,000 0.1612 -3.07%
2016-05-10 0 0.163 0.163 0.166 0.163 0.166 1,124,000 184,014 0.1637 0.163 0.163 0.166 0.163 0.166 1,124,000 0.1637 0.00%
2016-05-09 0 0.163 0.163 0.174 0.162 0.180 4,230,000 720,360 0.1703 0.163 0.163 0.174 0.162 0.180 4,230,000 0.1703 -4.12%
2016-05-06 0 0.170 0.170 0.176 0.170 0.172 674,000 115,606 0.1715 0.170 0.170 0.176 0.170 0.172 674,000 0.1715 -1.16%
2016-05-05 0 0.172 0.172 0.176 0.170 0.172 1,636,000 280,768 0.1716 0.172 0.172 0.176 0.170 0.172 1,636,000 0.1716 0.00%
2016-05-04 0 0.172 0.171 0.178 0.171 0.178 4,050,000 709,472 0.1752 0.172 0.171 0.178 0.171 0.178 4,050,000 0.1752 -0.58%
2016-05-03 0 0.173 0.173 0.175 0.173 0.180 2,622,000 460,564 0.1757 0.173 0.173 0.175 0.173 0.180 2,622,000 0.1757 -3.35%
2016-04-29 0 0.179 0.179 0.183 0.178 0.188 2,822,000 512,726 0.1817 0.179 0.179 0.183 0.178 0.188 2,822,000 0.1817 -3.76%
2016-04-28 0 0.186 0.183 0.187 0.183 0.192 2,960,000 555,052 0.1875 0.186 0.183 0.187 0.183 0.192 2,960,000 0.1875 -1.06%
2016-04-27 0 0.188 0.188 0.189 0.187 0.197 5,876,000 1,120,916 0.1908 0.188 0.188 0.189 0.187 0.197 5,876,000 0.1908 -3.59%
2016-04-26 0 0.195 0.192 0.195 0.188 0.200 9,234,000 1,785,318 0.1933 0.195 0.192 0.195 0.188 0.200 9,234,000 0.1933 -5.80%
2016-04-25 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2016-03-31 0 0.207 0.196 0.206 0.183 0.207 21,312,000 4,031,136 0.1891 0.207 0.196 0.206 0.183 0.207 21,312,000 0.1891 9.52%
2016-03-30 0 0.189 0.189 0.191 0.186 0.192 4,540,000 865,362 0.1906 0.189 0.189 0.191 0.186 0.192 4,540,000 0.1906 -0.53%
2016-03-29 0 0.190 0.186 0.193 0.181 0.190 1,288,000 241,654 0.1876 0.190 0.186 0.193 0.181 0.190 1,288,000 0.1876 0.00%
2016-03-24 0 0.190 0.186 0.192 0.185 0.193 6,462,000 1,227,934 0.1900 0.190 0.186 0.192 0.185 0.193 6,462,000 0.1900 0.00%
2016-03-23 0 0.190 0.190 0.191 0.188 0.197 8,302,000 1,593,032 0.1919 0.190 0.190 0.191 0.188 0.197 8,302,000 0.1919 -3.55%
2016-03-22 0 0.197 0.197 0.200 0.197 0.205 4,392,000 878,064 0.1999 0.197 0.197 0.200 0.197 0.205 4,392,000 0.1999 -0.51%
2016-03-21 0 0.198 0.198 0.199 0.196 0.202 3,746,000 747,080 0.1994 0.198 0.198 0.199 0.196 0.202 3,746,000 0.1994 0.51%
2016-03-18 0 0.197 0.193 0.198 0.193 0.204 5,896,000 1,163,824 0.1974 0.197 0.193 0.198 0.193 0.204 5,896,000 0.1974 -2.48%
2016-03-17 0 0.202 0.202 0.204 0.199 0.213 8,020,000 1,643,002 0.2049 0.202 0.202 0.204 0.199 0.213 8,020,000 0.2049 1.00%
2016-03-16 0 0.200 0.197 0.200 0.198 0.203 4,636,000 932,892 0.2012 0.200 0.197 0.200 0.198 0.203 4,636,000 0.2012 -0.99%
2016-03-15 0 0.202 0.202 0.203 0.200 0.204 5,714,000 1,151,420 0.2015 0.202 0.202 0.203 0.200 0.204 5,714,000 0.2015 -0.98%
2016-03-14 0 0.204 0.202 0.205 0.199 0.207 6,823,200 1,391,720 0.2040 0.204 0.202 0.205 0.199 0.207 6,823,200 0.2040 -0.97%
2016-03-11 0 0.206 0.205 0.206 0.196 0.206 16,358,000 3,307,332 0.2022 0.206 0.205 0.206 0.196 0.206 16,358,000 0.2022 0.00%
2016-03-10 0 0.206 0.204 0.206 0.185 0.214 73,590,000 15,018,188 0.2041 0.206 0.204 0.206 0.185 0.214 73,590,000 0.2041 11.35%
2016-03-09 0 0.185 0.185 0.186 0.185 0.196 29,504,000 5,626,294 0.1907 0.185 0.185 0.186 0.185 0.196 29,504,000 0.1907 0.00%
2016-03-08 0 0.185 0.185 0.187 0.183 0.188 4,370,200 810,990 0.1856 0.185 0.185 0.187 0.183 0.188 4,370,200 0.1856 -1.07%
2016-03-07 0 0.187 0.184 0.187 0.183 0.188 5,410,000 1,001,540 0.1851 0.187 0.184 0.187 0.183 0.188 5,410,000 0.1851 0.00%
2016-03-04 0 0.187 0.185 0.187 0.181 0.187 2,688,000 492,506 0.1832 0.187 0.185 0.187 0.181 0.187 2,688,000 0.1832 1.08%
2016-03-03 0 0.185 0.183 0.185 0.180 0.189 4,674,300 858,647 0.1837 0.185 0.183 0.185 0.180 0.189 4,674,300 0.1837 2.21%
2016-03-02 0 0.181 0.181 0.182 0.178 0.184 3,844,000 696,810 0.1813 0.181 0.181 0.182 0.178 0.184 3,844,000 0.1813 1.12%
2016-03-01 0 0.179 0.174 0.181 0.177 0.179 400,000 71,220 0.1781 0.179 0.174 0.181 0.177 0.179 400,000 0.1781 0.00%
2016-02-29 0 0.179 0.175 0.179 0.175 0.179 1,888,000 333,584 0.1767 0.179 0.175 0.179 0.175 0.179 1,888,000 0.1767 1.70%
2016-02-26 0 0.176 0.175 0.180 0.175 0.176 448,000 78,500 0.1752 0.176 0.175 0.180 0.175 0.176 448,000 0.1752 1.15%
2016-02-25 0 0.174 0.173 0.178 0.174 0.183 4,060,000 724,050 0.1783 0.174 0.173 0.178 0.174 0.183 4,060,000 0.1783 -4.92%
2016-02-24 0 0.183 0.180 0.183 0.176 0.184 4,736,000 851,740 0.1798 0.183 0.180 0.183 0.176 0.184 4,736,000 0.1798 2.81%
2016-02-23 0 0.178 0.175 0.178 0.174 0.184 6,378,000 1,128,036 0.1769 0.178 0.175 0.178 0.174 0.184 6,378,000 0.1769 -3.26%
2016-02-22 0 0.184 0.180 0.184 0.176 0.185 6,800,000 1,220,164 0.1794 0.184 0.180 0.184 0.176 0.185 6,800,000 0.1794 2.79%
2016-02-19 0 0.179 0.179 0.183 0.179 0.190 6,886,000 1,250,236 0.1816 0.179 0.179 0.183 0.179 0.190 6,886,000 0.1816 -4.79%
2016-02-18 0 0.188 0.185 0.190 0.183 0.194 10,112,000 1,906,202 0.1885 0.188 0.185 0.190 0.183 0.194 10,112,000 0.1885 2.17%
2016-02-17 0 0.184 0.181 0.185 0.181 0.192 8,970,000 1,649,062 0.1838 0.184 0.181 0.185 0.181 0.192 8,970,000 0.1838 1.66%
2016-02-16 0 0.181 0.180 0.181 0.173 0.184 2,514,000 452,990 0.1802 0.181 0.180 0.181 0.173 0.184 2,514,000 0.1802 1.69%
2016-02-15 0 0.178 0.178 0.180 0.178 0.186 2,326,000 421,462 0.1812 0.178 0.178 0.180 0.178 0.186 2,326,000 0.1812 -1.11%
2016-02-12 0 0.180 0.173 0.180 0.172 0.183 1,324,000 234,088 0.1768 0.180 0.173 0.180 0.172 0.183 1,324,000 0.1768 -1.10%
2016-02-11 0 0.182 0.171 0.182 0.171 0.184 1,866,000 322,436 0.1728 0.182 0.171 0.182 0.171 0.184 1,866,000 0.1728 1.68%
2016-02-05 0 0.179 0.178 0.180 0.177 0.189 966,000 173,822 0.1799 0.179 0.178 0.180 0.177 0.189 966,000 0.1799 -3.24%
2016-02-04 0 0.185 0.185 0.187 0.183 0.193 4,584,000 858,582 0.1873 0.185 0.185 0.187 0.183 0.193 4,584,000 0.1873 1.09%
2016-02-03 0 0.183 0.177 0.183 0.163 0.183 5,897,400 1,052,767 0.1785 0.183 0.177 0.183 0.163 0.183 5,897,400 0.1785 4.57%
2016-02-02 0 0.175 0.173 0.176 0.168 0.176 4,598,000 793,066 0.1725 0.175 0.173 0.176 0.168 0.176 4,598,000 0.1725 4.17%
2016-02-01 0 0.168 0.168 0.172 0.164 0.171 3,358,000 564,200 0.1680 0.168 0.168 0.172 0.164 0.171 3,358,000 0.1680 -1.18%
2016-01-29 0 0.170 0.169 0.171 0.153 0.172 14,798,000 2,460,610 0.1663 0.170 0.169 0.171 0.153 0.172 14,798,000 0.1663 13.33%
2016-01-28 0 0.150 0.149 0.150 0.144 0.170 26,716,000 4,191,882 0.1569 0.150 0.149 0.150 0.144 0.170 26,716,000 0.1569 -13.29%
2016-01-27 0 0.173 0.172 0.173 0.168 0.184 17,360,000 2,993,222 0.1724 0.173 0.172 0.173 0.168 0.184 17,360,000 0.1724 -1.70%
2016-01-26 0 0.176 0.174 0.176 0.172 0.195 16,312,000 2,986,516 0.1831 0.176 0.174 0.176 0.172 0.195 16,312,000 0.1831 -7.85%
2016-01-25 0 0.191 0.188 0.191 0.186 0.201 13,162,000 2,529,246 0.1922 0.191 0.188 0.191 0.186 0.201 13,162,000 0.1922 -2.55%
2016-01-22 0 0.196 0.195 0.196 0.187 0.207 23,534,000 4,609,802 0.1959 0.196 0.195 0.196 0.187 0.207 23,534,000 0.1959 -2.97%
2016-01-21 0 0.202 0.202 0.205 0.199 0.214 11,372,000 2,352,252 0.2068 0.202 0.202 0.205 0.199 0.214 11,372,000 0.2068 -2.42%
2016-01-20 0 0.207 0.207 0.209 0.205 0.217 10,634,000 2,230,048 0.2097 0.207 0.207 0.209 0.205 0.217 10,634,000 0.2097 -4.61%
2016-01-19 0 0.217 0.213 0.217 0.212 0.221 9,904,000 2,144,224 0.2165 0.217 0.213 0.217 0.212 0.221 9,904,000 0.2165 0.00%
2016-01-18 0 0.217 0.215 0.217 0.205 0.217 7,662,000 1,626,478 0.2123 0.217 0.215 0.217 0.205 0.217 7,662,000 0.2123 2.36%
2016-01-15 0 0.212 0.210 0.213 0.208 0.220 5,540,000 1,173,680 0.2119 0.212 0.210 0.213 0.208 0.220 5,540,000 0.2119 -0.47%
2016-01-14 0 0.213 0.213 0.214 0.212 0.221 16,682,000 3,613,774 0.2166 0.213 0.213 0.214 0.212 0.221 16,682,000 0.2166 -4.05%
2016-01-13 0 0.222 0.221 0.222 0.201 0.226 23,648,000 5,200,680 0.2199 0.222 0.221 0.222 0.201 0.226 23,648,000 0.2199 9.90%
2016-01-12 0 0.202 0.201 0.202 0.201 0.212 8,374,000 1,710,344 0.2042 0.202 0.201 0.202 0.201 0.212 8,374,000 0.2042 -3.35%
2016-01-11 0 0.209 0.206 0.209 0.205 0.223 13,556,000 2,867,016 0.2115 0.209 0.206 0.209 0.205 0.223 13,556,000 0.2115 -6.70%
2016-01-08 0 0.224 0.223 0.224 0.220 0.229 6,776,000 1,516,036 0.2237 0.224 0.223 0.224 0.220 0.229 6,776,000 0.2237 -0.44%
2016-01-07 0 0.225 0.224 0.225 0.218 0.238 14,804,000 3,331,630 0.2250 0.225 0.224 0.225 0.218 0.238 14,804,000 0.2250 -5.46%
2016-01-06 0 0.238 0.236 0.239 0.234 0.255 86,700,000 21,252,824 0.2451 0.238 0.236 0.239 0.234 0.255 86,700,000 0.2451 1.71%
2016-01-05 0 0.234 0.232 0.234 0.215 0.244 66,168,000 15,312,614 0.2314 0.234 0.232 0.234 0.215 0.244 66,168,000 0.2314 -1.27%
2016-01-04 0 0.237 0.236 0.237 0.215 0.255 104,006,000 25,067,594 0.2410 0.237 0.236 0.237 0.215 0.255 104,006,000 0.2410 8.72%
2015-12-31 0 0.218 0.213 0.218 0.213 0.229 2,610,000 564,496 0.2163 0.218 0.213 0.218 0.213 0.229 2,610,000 0.2163 -2.68%
2015-12-30 0 0.224 0.220 0.224 0.218 0.235 4,536,000 1,006,456 0.2219 0.224 0.220 0.224 0.218 0.235 4,536,000 0.2219 0.00%
2015-12-29 0 0.224 0.224 0.226 0.223 0.232 8,148,000 1,847,390 0.2267 0.224 0.224 0.226 0.223 0.232 8,148,000 0.2267 -2.61%
2015-12-28 0 0.230 0.230 0.231 0.217 0.243 36,622,000 8,477,554 0.2315 0.230 0.230 0.231 0.217 0.243 36,622,000 0.2315 5.99%
2015-12-24 0 0.217 0.215 0.220 0.215 0.229 8,207,200 1,813,274 0.2209 0.217 0.215 0.220 0.215 0.229 8,207,200 0.2209 -1.36%
2015-12-23 0 0.220 0.220 0.223 0.210 0.229 19,680,000 4,367,586 0.2219 0.220 0.220 0.223 0.210 0.229 19,680,000 0.2219 6.28%
2015-12-22 0 0.207 0.205 0.210 0.205 0.224 21,452,000 4,586,084 0.2138 0.207 0.205 0.210 0.205 0.224 21,452,000 0.2138 -1.90%
2015-12-21 0 0.211 0.211 0.212 0.206 0.214 4,036,000 849,414 0.2105 0.211 0.211 0.212 0.206 0.214 4,036,000 0.2105 1.44%
2015-12-18 0 0.208 0.205 0.209 0.206 0.223 20,702,000 4,407,282 0.2129 0.208 0.205 0.209 0.206 0.223 20,702,000 0.2129 -4.15%
2015-12-17 0 0.217 0.216 0.217 0.200 0.226 27,908,000 6,100,646 0.2186 0.217 0.216 0.217 0.200 0.226 27,908,000 0.2186 7.43%
2015-12-16 0 0.202 0.200 0.202 0.199 0.205 4,028,000 814,610 0.2022 0.202 0.200 0.202 0.199 0.205 4,028,000 0.2022 1.00%
2015-12-15 0 0.200 0.199 0.200 0.198 0.204 7,042,000 1,411,398 0.2004 0.200 0.199 0.200 0.198 0.204 7,042,000 0.2004 -2.44%
2015-12-14 0 0.205 0.203 0.205 0.200 0.210 12,902,000 2,625,176 0.2035 0.205 0.203 0.205 0.200 0.210 12,902,000 0.2035 -1.44%
2015-12-11 0 0.208 0.204 0.208 0.204 0.213 5,210,000 1,088,178 0.2089 0.208 0.204 0.208 0.204 0.213 5,210,000 0.2089 -1.42%
2015-12-10 0 0.211 0.211 0.213 0.211 0.220 2,110,000 448,720 0.2127 0.211 0.211 0.213 0.211 0.220 2,110,000 0.2127 -0.47%
2015-12-09 0 0.212 0.210 0.212 0.205 0.217 2,924,000 617,684 0.2112 0.212 0.210 0.212 0.205 0.217 2,924,000 0.2112 -0.93%
2015-12-08 0 0.214 0.216 0.217 0.210 0.220 5,354,000 1,139,854 0.2129 0.214 0.216 0.217 0.210 0.220 5,354,000 0.2129 1.90%
2015-12-07 0 0.210 0.209 0.211 0.207 0.227 10,702,000 2,282,686 0.2133 0.210 0.209 0.211 0.207 0.227 10,702,000 0.2133 -3.23%
2015-12-04 0 0.217 0.216 0.217 0.207 0.232 23,010,000 5,094,034 0.2214 0.217 0.216 0.217 0.207 0.232 23,010,000 0.2214 3.33%
2015-12-03 0 0.210 0.210 0.211 0.205 0.239 43,868,000 9,576,002 0.2183 0.210 0.210 0.211 0.205 0.239 43,868,000 0.2183 -11.76%
2015-12-02 0 0.238 0.237 0.239 0.235 0.255 19,436,000 4,713,850 0.2425 0.238 0.237 0.239 0.235 0.255 19,436,000 0.2425 -6.67%
2015-12-01 0 0.255 0.250 0.255 0.248 0.255 2,390,000 599,730 0.2509 0.255 0.250 0.255 0.248 0.255 2,390,000 0.2509 2.82%
2015-11-30 0 0.248 0.248 0.250 0.248 0.250 886,000 221,116 0.2496 0.248 0.248 0.250 0.248 0.250 886,000 0.2496 -0.80%
2015-11-27 0 0.250 0.248 0.250 0.245 0.260 4,942,000 1,251,770 0.2533 0.250 0.248 0.250 0.245 0.260 4,942,000 0.2533 0.00%
2015-11-26 0 0.250 0.250 0.255 0.250 0.255 2,368,000 595,270 0.2514 0.250 0.250 0.255 0.250 0.255 2,368,000 0.2514 -1.96%
2015-11-25 0 0.255 0.250 0.255 0.247 0.255 7,459,199 1,878,095 0.2518 0.255 0.250 0.255 0.247 0.255 7,459,199 0.2518 2.00%
2015-11-24 0 0.250 0.248 0.250 0.248 0.255 3,905,200 973,708 0.2493 0.250 0.248 0.250 0.248 0.255 3,905,200 0.2493 0.00%
2015-11-23 0 0.250 0.250 0.255 0.249 0.260 5,154,000 1,300,546 0.2523 0.250 0.250 0.255 0.249 0.260 5,154,000 0.2523 -1.96%
2015-11-20 0 0.255 0.250 0.255 0.249 0.260 10,676,000 2,692,948 0.2522 0.255 0.250 0.255 0.249 0.260 10,676,000 0.2522 -1.92%
2015-11-19 0 0.260 0.255 0.260 0.249 0.265 9,720,000 2,457,784 0.2529 0.260 0.255 0.260 0.249 0.265 9,720,000 0.2529 0.00%
2015-11-18 0 0.260 0.260 0.265 0.255 0.275 14,930,000 3,910,520 0.2619 0.260 0.260 0.265 0.255 0.275 14,930,000 0.2619 -1.89%
2015-11-17 0 0.265 0.260 0.265 0.255 0.300 176,070,000 45,546,070 0.2587 0.265 0.260 0.265 0.255 0.300 176,070,000 0.2587 6.00%
2015-11-16 0 0.250 0.249 0.255 0.249 0.260 8,524,000 2,138,854 0.2509 0.250 0.249 0.255 0.249 0.260 8,524,000 0.2509 -5.66%
2015-11-13 0 0.265 0.265 0.270 0.250 0.265 9,532,000 2,479,200 0.2601 0.265 0.265 0.270 0.250 0.265 9,532,000 0.2601 -1.85%
2015-11-12 0 0.270 0.265 0.270 0.260 0.280 14,286,000 3,817,658 0.2672 0.270 0.265 0.270 0.260 0.280 14,286,000 0.2672 0.00%
2015-11-11 0 0.270 0.265 0.270 0.265 0.270 5,432,000 1,448,870 0.2667 0.270 0.265 0.270 0.265 0.270 5,432,000 0.2667 -1.82%
2015-11-10 0 0.275 0.270 0.275 0.270 0.290 10,800,000 2,975,810 0.2755 0.275 0.270 0.275 0.270 0.290 10,800,000 0.2755 -1.79%
2015-11-09 0 0.280 0.280 0.290 0.280 0.300 6,796,000 1,966,500 0.2894 0.280 0.280 0.290 0.280 0.300 6,796,000 0.2894 -3.45%
2015-11-06 0 0.290 0.290 0.295 0.290 0.305 3,882,000 1,154,080 0.2973 0.290 0.290 0.295 0.290 0.305 3,882,000 0.2973 -4.92%
2015-11-05 0 0.305 0.300 0.305 0.295 0.305 4,686,000 1,392,310 0.2971 0.305 0.300 0.305 0.295 0.305 4,686,000 0.2971 1.67%
2015-11-04 0 0.300 0.295 0.300 0.295 0.305 3,514,000 1,057,530 0.3009 0.300 0.295 0.300 0.295 0.305 3,514,000 0.3009 0.00%
2015-11-03 0 0.300 0.300 0.305 0.295 0.305 1,936,000 587,480 0.3035 0.300 0.300 0.305 0.295 0.305 1,936,000 0.3035 0.00%
2015-11-02 0 0.300 0.295 0.300 0.295 0.305 3,516,000 1,048,292 0.2981 0.300 0.295 0.300 0.295 0.305 3,516,000 0.2981 -1.64%
2015-10-30 0 0.305 0.300 0.305 0.300 0.310 5,528,000 1,688,358 0.3054 0.305 0.300 0.305 0.300 0.310 5,528,000 0.3054 -1.61%
2015-10-29 0 0.310 0.305 0.310 0.300 0.315 3,550,000 1,091,698 0.3075 0.310 0.305 0.310 0.300 0.315 3,550,000 0.3075 0.00%
2015-10-28 0 0.310 0.305 0.310 0.305 0.330 12,560,000 3,973,000 0.3163 0.310 0.305 0.310 0.305 0.330 12,560,000 0.3163 -3.12%
2015-10-27 0 0.320 0.315 0.320 0.315 0.325 4,474,000 1,423,530 0.3182 0.320 0.315 0.320 0.315 0.325 4,474,000 0.3182 1.59%
2015-10-26 0 0.315 0.315 0.320 0.310 0.335 7,718,000 2,482,640 0.3217 0.315 0.315 0.320 0.310 0.335 7,718,000 0.3217 -1.56%
2015-10-23 0 0.320 0.315 0.320 0.305 0.330 9,440,000 2,996,120 0.3174 0.320 0.315 0.320 0.305 0.330 9,440,000 0.3174 1.59%
2015-10-22 0 0.315 0.310 0.315 0.305 0.320 5,332,000 1,661,450 0.3116 0.315 0.310 0.315 0.305 0.320 5,332,000 0.3116 -1.56%
2015-10-20 0 0.320 0.315 0.320 0.300 0.325 7,014,000 2,210,690 0.3152 0.320 0.315 0.320 0.300 0.325 7,014,000 0.3152 0.00%
2015-10-19 0 0.320 0.315 0.320 0.315 0.350 20,924,000 6,855,700 0.3276 0.320 0.315 0.320 0.315 0.350 20,924,000 0.3276 -9.86%
2015-10-16 0 0.355 0.350 0.355 0.345 0.390 47,490,000 17,349,210 0.3653 0.355 0.350 0.355 0.345 0.390 47,490,000 0.3653 2.90%
2015-10-15 0 0.345 0.340 0.350 0.345 0.360 7,972,000 2,778,150 0.3485 0.345 0.340 0.350 0.345 0.360 7,972,000 0.3485 -2.82%
2015-10-14 0 0.355 0.350 0.355 0.340 0.370 12,170,000 4,340,520 0.3567 0.355 0.350 0.355 0.340 0.370 12,170,000 0.3567 1.43%
2015-10-13 0 0.350 0.345 0.355 0.345 0.375 11,674,000 4,165,210 0.3568 0.350 0.345 0.355 0.345 0.375 11,674,000 0.3568 -1.41%
2015-10-12 0 0.355 0.350 0.355 0.350 0.420 71,372,000 27,556,470 0.3861 0.355 0.350 0.355 0.350 0.420 71,372,000 0.3861 -12.35%
2015-10-09 0 0.405 0.400 0.405 0.295 0.410 86,792,000 32,070,010 0.3695 0.405 0.400 0.405 0.295 0.410 86,792,000 0.3695 37.29%
2015-10-08 0 0.295 0.290 0.295 0.290 0.295 2,762,000 808,680 0.2928 0.295 0.290 0.295 0.290 0.295 2,762,000 0.2928 1.72%
2015-10-07 0 0.290 0.290 0.295 0.285 0.300 7,854,000 2,281,400 0.2905 0.290 0.290 0.295 0.285 0.300 7,854,000 0.2905 -3.33%
2015-10-06 0 0.300 0.300 0.305 0.295 0.310 3,906,000 1,173,540 0.3004 0.300 0.300 0.305 0.295 0.310 3,906,000 0.3004 1.69%
2015-10-05 0 0.295 0.295 0.305 0.295 0.305 1,290,000 384,900 0.2984 0.295 0.295 0.305 0.295 0.305 1,290,000 0.2984 -1.67%
2015-10-02 0 0.300 0.295 0.305 0.295 0.305 250,000 74,790 0.2992 0.300 0.295 0.305 0.295 0.305 250,000 0.2992 1.69%
2015-09-30 0 0.295 0.290 0.295 0.290 0.305 3,318,000 996,660 0.3004 0.295 0.290 0.295 0.290 0.305 3,318,000 0.3004 0.00%
2015-09-29 0 0.295 0.290 0.300 0.285 0.305 1,932,000 562,930 0.2914 0.295 0.290 0.300 0.285 0.305 1,932,000 0.2914 -4.84%
2015-09-25 0 0.310 0.305 0.315 0.295 0.310 4,298,000 1,318,760 0.3068 0.310 0.305 0.315 0.295 0.310 4,298,000 0.3068 5.08%
2015-09-24 0 0.295 0.295 0.305 0.290 0.330 1,838,000 550,450 0.2995 0.295 0.295 0.305 0.290 0.330 1,838,000 0.2995 3.51%
2015-09-23 0 0.285 0.285 0.290 0.285 0.295 2,538,000 739,100 0.2912 0.285 0.285 0.290 0.285 0.295 2,538,000 0.2912 -5.00%
2015-09-22 0 0.300 0.300 0.305 0.295 0.305 1,904,000 573,370 0.3011 0.300 0.300 0.305 0.295 0.305 1,904,000 0.3011 0.00%
2015-09-21 0 0.300 0.295 0.305 0.295 0.305 2,270,000 680,850 0.2999 0.300 0.295 0.305 0.295 0.305 2,270,000 0.2999 -3.23%
2015-09-18 0 0.310 0.305 0.310 0.300 0.320 11,677,200 3,566,614 0.3054 0.310 0.305 0.310 0.300 0.320 11,677,200 0.3054 -3.12%
2015-09-17 0 0.320 0.315 0.320 0.315 0.330 844,000 270,200 0.3201 0.320 0.315 0.320 0.315 0.330 844,000 0.3201 -1.54%
2015-09-16 0 0.325 0.315 0.330 0.310 0.330 1,350,000 430,970 0.3192 0.325 0.315 0.330 0.310 0.330 1,350,000 0.3192 4.84%
2015-09-15 0 0.310 0.310 0.315 0.310 0.320 1,260,000 394,640 0.3132 0.310 0.310 0.315 0.310 0.320 1,260,000 0.3132 -6.06%
2015-09-14 0 0.330 0.325 0.330 0.320 0.330 830,000 268,980 0.3241 0.330 0.325 0.330 0.320 0.330 830,000 0.3241 0.00%
2015-09-11 0 0.330 0.325 0.335 0.315 0.335 6,984,000 2,291,210 0.3281 0.330 0.325 0.335 0.315 0.335 6,984,000 0.3281 4.76%
2015-09-10 0 0.315 0.315 0.320 0.310 0.320 1,526,000 480,980 0.3152 0.315 0.315 0.320 0.310 0.320 1,526,000 0.3152 -4.55%
2015-09-09 0 0.330 0.325 0.330 0.305 0.340 5,850,000 1,912,600 0.3269 0.330 0.325 0.330 0.305 0.340 5,850,000 0.3269 4.76%
2015-09-08 0 0.315 0.305 0.320 0.295 0.320 622,000 195,180 0.3138 0.315 0.305 0.320 0.295 0.320 622,000 0.3138 3.28%
2015-09-07 0 0.305 0.305 0.310 0.300 0.320 1,716,000 528,980 0.3083 0.305 0.305 0.310 0.300 0.320 1,716,000 0.3083 1.67%
2015-09-04 0 0.300 0.300 0.305 0.290 0.295 578,000 172,340 0.2982 0.300 0.300 0.305 0.290 0.295 578,000 0.2982 0.00%
2015-09-02 0 0.300 0.300 0.310 0.285 0.310 3,851,200 1,155,264 0.3000 0.300 0.300 0.310 0.285 0.310 3,851,200 0.3000 -1.64%
2015-09-01 0 0.305 0.305 0.310 0.300 0.310 1,646,000 505,520 0.3071 0.305 0.305 0.310 0.300 0.310 1,646,000 0.3071 -4.69%
2015-08-31 0 0.320 0.320 0.335 0.285 0.335 22,620,800 7,195,790 0.3181 0.320 0.320 0.335 0.285 0.335 22,620,800 0.3181 -4.48%
2015-08-28 0 0.335 0.335 0.340 0.335 0.350 6,028,000 2,061,700 0.3420 0.335 0.335 0.340 0.335 0.350 6,028,000 0.3420 3.08%
2015-08-27 0 0.325 0.320 0.330 0.310 0.330 5,640,000 1,811,920 0.3213 0.325 0.320 0.330 0.310 0.330 5,640,000 0.3213 6.56%
2015-08-26 0 0.305 0.300 0.310 0.280 0.315 6,460,000 1,919,180 0.2971 0.305 0.300 0.310 0.280 0.315 6,460,000 0.2971 5.17%
2015-08-25 0 0.290 0.280 0.290 0.270 0.310 6,452,000 1,909,890 0.2960 0.290 0.280 0.290 0.270 0.310 6,452,000 0.2960 3.57%
2015-08-24 0 0.280 0.270 0.280 0.270 0.300 12,060,000 3,440,620 0.2853 0.280 0.270 0.280 0.270 0.300 12,060,000 0.2853 -15.15%
2015-08-21 0 0.330 0.330 0.335 0.320 0.340 3,594,000 1,190,360 0.3312 0.330 0.330 0.335 0.320 0.340 3,594,000 0.3312 -1.49%
2015-08-20 0 0.335 0.340 0.345 0.320 0.355 6,674,000 2,251,010 0.3373 0.335 0.340 0.345 0.320 0.355 6,674,000 0.3373 0.00%
2015-08-19 0 0.335 0.330 0.335 0.320 0.370 9,958,000 3,328,620 0.3343 0.335 0.330 0.335 0.320 0.370 9,958,000 0.3343 -6.94%
2015-08-18 0 0.360 0.355 0.360 0.355 0.395 5,666,000 2,110,700 0.3725 0.360 0.355 0.360 0.355 0.395 5,666,000 0.3725 -6.49%
2015-08-17 0 0.385 0.380 0.385 0.375 0.400 5,996,000 2,306,150 0.3846 0.385 0.380 0.385 0.375 0.400 5,996,000 0.3846 4.05%
2015-08-14 0 0.370 0.370 0.375 0.360 0.380 7,136,000 2,618,190 0.3669 0.370 0.370 0.375 0.360 0.380 7,136,000 0.3669 2.78%
2015-08-13 0 0.360 0.355 0.360 0.345 0.365 3,182,000 1,125,500 0.3537 0.360 0.355 0.360 0.345 0.365 3,182,000 0.3537 1.41%
2015-08-12 0 0.355 0.355 0.360 0.340 0.365 14,444,000 5,030,210 0.3483 0.355 0.355 0.360 0.340 0.365 14,444,000 0.3483 -5.33%
2015-08-11 0 0.375 0.370 0.380 0.370 0.400 3,734,000 1,424,190 0.3814 0.375 0.370 0.380 0.370 0.400 3,734,000 0.3814 -5.06%
2015-08-10 0 0.395 0.390 0.395 0.350 0.400 5,856,000 2,245,530 0.3835 0.395 0.390 0.395 0.350 0.400 5,856,000 0.3835 3.95%
2015-08-07 0 0.380 0.380 0.385 0.360 0.385 4,058,000 1,538,780 0.3792 0.380 0.380 0.385 0.360 0.385 4,058,000 0.3792 4.11%
2015-08-06 0 0.365 0.365 0.370 0.360 0.370 1,504,000 547,490 0.3640 0.365 0.365 0.370 0.360 0.370 1,504,000 0.3640 -1.35%
2015-08-05 0 0.370 0.365 0.370 0.360 0.380 16,274,000 5,989,090 0.3680 0.370 0.365 0.370 0.360 0.380 16,274,000 0.3680 0.00%
2015-08-04 0 0.370 0.365 0.370 0.350 0.405 13,456,000 4,919,420 0.3656 0.370 0.365 0.370 0.350 0.405 13,456,000 0.3656 -5.13%
2015-08-03 0 0.390 0.385 0.390 0.380 0.430 8,336,000 3,337,510 0.4004 0.390 0.385 0.390 0.380 0.430 8,336,000 0.4004 -8.24%
2015-07-31 0 0.425 0.420 0.425 0.415 0.430 2,576,000 1,084,650 0.4211 0.425 0.420 0.425 0.415 0.430 2,576,000 0.4211 0.00%
2015-07-30 0 0.425 0.425 0.430 0.415 0.440 6,308,000 2,686,630 0.4259 0.425 0.425 0.430 0.415 0.440 6,308,000 0.4259 -1.16%
2015-07-29 0 0.430 0.430 0.435 0.420 0.445 12,452,000 5,387,830 0.4327 0.430 0.430 0.435 0.420 0.445 12,452,000 0.4327 1.18%
2015-07-28 0 0.425 0.420 0.425 0.370 0.445 24,898,000 10,467,400 0.4204 0.425 0.420 0.425 0.370 0.445 24,898,000 0.4204 6.25%
2015-07-27 0 0.400 0.395 0.400 0.395 0.475 23,136,000 9,908,440 0.4283 0.400 0.395 0.400 0.395 0.475 23,136,000 0.4283 -13.98%
2015-07-24 0 0.465 0.465 0.470 0.455 0.510 24,786,000 11,755,470 0.4743 0.465 0.465 0.470 0.455 0.510 24,786,000 0.4743 -10.58%
2015-07-23 0 0.520 0.510 0.520 0.460 0.530 104,348,000 52,019,060 0.4985 0.520 0.510 0.520 0.460 0.530 104,348,000 0.4985 15.56%
2015-07-22 0 0.450 0.445 0.450 0.380 0.450 63,666,000 27,334,150 0.4293 0.450 0.445 0.450 0.380 0.450 63,666,000 0.4293 16.88%
2015-07-21 0 0.385 0.385 0.390 0.380 0.395 9,084,000 3,497,320 0.3850 0.385 0.385 0.390 0.380 0.395 9,084,000 0.3850 -1.28%
2015-07-20 0 0.390 0.385 0.395 0.375 0.400 19,482,000 7,540,650 0.3871 0.390 0.385 0.395 0.375 0.400 19,482,000 0.3871 2.63%
2015-07-17 0 0.380 0.380 0.385 0.345 0.400 43,024,000 16,438,150 0.3821 0.380 0.380 0.385 0.345 0.400 43,024,000 0.3821 10.14%
2015-07-16 0 0.345 0.340 0.345 0.330 0.350 4,964,000 1,708,120 0.3441 0.345 0.340 0.345 0.330 0.350 4,964,000 0.3441 0.00%
2015-07-15 0 0.345 0.340 0.350 0.340 0.385 31,774,000 11,439,120 0.3600 0.345 0.340 0.350 0.340 0.385 31,774,000 0.3600 0.00%
2015-07-14 0 0.345 0.340 0.345 0.330 0.370 19,937,600 6,964,318 0.3493 0.345 0.340 0.345 0.330 0.370 19,937,600 0.3493 -2.82%
2015-07-13 0 0.355 0.350 0.355 0.275 0.355 41,114,000 13,476,170 0.3278 0.355 0.350 0.355 0.275 0.355 41,114,000 0.3278 18.33%
2015-07-10 0 0.300 0.300 0.310 0.275 0.320 38,138,000 11,406,430 0.2991 0.300 0.300 0.310 0.275 0.320 38,138,000 0.2991 9.09%
2015-07-09 0 0.275 0.270 0.275 0.197 0.300 24,504,000 6,334,818 0.2585 0.275 0.270 0.275 0.197 0.300 24,504,000 0.2585 36.14%
2015-07-08 0 0.202 0.204 0.205 0.190 0.230 26,582,000 5,394,728 0.2029 0.202 0.204 0.205 0.190 0.230 26,582,000 0.2029 -15.13%
2015-07-07 0 0.238 0.235 0.237 0.235 0.280 15,288,000 3,830,952 0.2506 0.238 0.235 0.237 0.235 0.280 15,288,000 0.2506 -13.45%
2015-07-06 0 0.275 0.270 0.275 0.245 0.300 21,916,000 5,710,880 0.2606 0.275 0.270 0.275 0.245 0.300 21,916,000 0.2606 -1.79%
2015-07-03 0 0.280 0.275 0.280 0.275 0.330 32,990,000 9,954,920 0.3018 0.280 0.275 0.280 0.275 0.330 32,990,000 0.3018 -15.15%
2015-07-02 0 0.330 0.325 0.335 0.325 0.370 19,462,000 6,637,460 0.3410 0.330 0.325 0.335 0.325 0.370 19,462,000 0.3410 -10.81%
2015-06-30 0 0.370 0.365 0.370 0.355 0.380 50,766,000 18,702,910 0.3684 0.370 0.365 0.370 0.355 0.380 50,766,000 0.3684 -2.63%
2015-06-29 0 0.380 0.375 0.380 0.355 0.430 24,200,000 9,394,840 0.3882 0.380 0.375 0.380 0.355 0.430 24,200,000 0.3882 -11.63%
2015-06-26 0 0.430 0.430 0.435 0.415 0.460 28,986,000 12,583,400 0.4341 0.430 0.430 0.435 0.415 0.460 28,986,000 0.4341 -6.52%
2015-06-25 0 0.460 0.455 0.460 0.445 0.475 12,556,000 5,723,900 0.4559 0.460 0.455 0.460 0.445 0.475 12,556,000 0.4559 0.00%
2015-06-24 0 0.460 0.455 0.460 0.435 0.490 33,648,000 15,547,070 0.4621 0.460 0.455 0.460 0.435 0.490 33,648,000 0.4621 4.55%
2015-06-23 0 0.440 0.435 0.445 0.430 0.470 34,264,000 15,316,800 0.4470 0.440 0.435 0.445 0.430 0.470 34,264,000 0.4470 -6.38%
2015-06-22 0 0.470 0.465 0.470 0.460 0.480 10,408,000 4,848,028 0.4658 0.470 0.465 0.470 0.460 0.480 10,408,000 0.4658 1.08%
2015-06-19 0 0.465 0.460 0.465 0.460 0.495 10,166,000 4,797,460 0.4719 0.465 0.460 0.465 0.460 0.495 10,166,000 0.4719 -3.12%
2015-06-18 0 0.480 0.480 0.485 0.470 0.500 16,982,000 8,145,800 0.4797 0.480 0.480 0.485 0.470 0.500 16,982,000 0.4797 -2.04%
2015-06-17 0 0.490 0.490 0.500 0.475 0.520 31,132,000 15,499,820 0.4979 0.490 0.490 0.500 0.475 0.520 31,132,000 0.4979 -2.00%
2015-06-16 0 0.500 0.495 0.500 0.470 0.550 57,592,000 29,521,210 0.5126 0.500 0.495 0.500 0.470 0.550 57,592,000 0.5126 4.17%
2015-06-15 0 0.480 0.480 0.485 0.475 0.520 39,458,000 19,345,780 0.4903 0.480 0.480 0.485 0.475 0.520 39,458,000 0.4903 -7.69%
2015-06-12 0 0.520 0.510 0.520 0.510 0.590 45,280,000 23,976,600 0.5295 0.520 0.510 0.520 0.510 0.590 45,280,000 0.5295 -10.34%
2015-06-11 0 0.580 0.560 0.580 0.530 0.650 85,212,000 49,826,100 0.5847 0.580 0.560 0.580 0.530 0.650 85,212,000 0.5847 -1.69%
2015-06-10 0 0.590 0.590 0.600 0.530 0.700 234,216,803 144,740,085 0.6180 0.590 0.590 0.600 0.530 0.700 234,216,803 0.6180 22.92%
2015-06-09 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2015-04-30 0 0.480 0.480 0.485 0.420 0.490 77,242,000 35,605,510 0.4610 0.480 0.480 0.485 0.420 0.490 77,242,000 0.4610 11.63%
2015-04-29 0 0.430 0.430 0.440 0.410 0.450 44,477,000 19,178,044 0.4312 0.430 0.430 0.440 0.410 0.450 44,477,000 0.4312 4.88%
2015-04-28 0 0.410 0.410 0.415 0.405 0.430 31,404,000 13,122,920 0.4179 0.410 0.410 0.415 0.405 0.430 31,404,000 0.4179 -3.53%
2015-04-27 0 0.425 0.425 0.430 0.385 0.450 190,195,827 81,062,419 0.4262 0.425 0.425 0.430 0.385 0.450 190,195,827 0.4262 13.33%
2015-04-24 0 0.375 0.375 0.380 0.370 0.445 109,442,800 44,762,132 0.4090 0.375 0.375 0.380 0.370 0.445 109,442,800 0.4090 -2.60%
2015-04-23 0 0.385 0.385 0.390 0.355 0.405 55,306,000 21,204,040 0.3834 0.385 0.385 0.390 0.355 0.405 55,306,000 0.3834 5.48%
2015-04-22 0 0.365 0.365 0.370 0.315 0.380 62,668,000 22,405,030 0.3575 0.365 0.365 0.370 0.315 0.380 62,668,000 0.3575 15.87%
2015-04-21 0 0.315 0.315 0.320 0.305 0.335 18,010,000 5,731,730 0.3183 0.315 0.315 0.320 0.305 0.335 18,010,000 0.3183 5.00%
2015-04-20 0 0.300 0.300 0.305 0.295 0.335 29,622,000 9,333,690 0.3151 0.300 0.300 0.305 0.295 0.335 29,622,000 0.3151 -11.76%
2015-04-17 0 0.340 0.335 0.340 0.280 0.355 146,895,920 47,467,394 0.3231 0.340 0.335 0.340 0.280 0.355 146,895,920 0.3231 21.43%
2015-04-16 0 0.280 0.275 0.280 0.250 0.285 48,161,920 12,766,290 0.2651 0.280 0.275 0.280 0.250 0.285 48,161,920 0.2651 13.82%
2015-04-15 0 0.246 0.246 0.248 0.243 0.260 14,382,000 3,579,654 0.2489 0.246 0.246 0.248 0.243 0.260 14,382,000 0.2489 -1.60%
2015-04-14 0 0.250 0.250 0.255 0.244 0.265 23,828,400 6,062,339 0.2544 0.250 0.250 0.255 0.244 0.265 23,828,400 0.2544 0.00%
2015-04-13 0 0.250 0.250 0.260 0.237 0.270 34,506,400 8,632,046 0.2502 0.250 0.250 0.260 0.237 0.270 34,506,400 0.2502 5.49%
2015-04-10 0 0.237 0.235 0.237 0.227 0.244 17,294,000 4,093,722 0.2367 0.237 0.235 0.237 0.227 0.244 17,294,000 0.2367 -0.42%
2015-04-09 0 0.238 0.238 0.240 0.235 0.245 16,518,000 3,972,732 0.2405 0.238 0.238 0.240 0.235 0.245 16,518,000 0.2405 0.42%
2015-04-08 0 0.237 0.232 0.237 0.215 0.250 22,088,000 5,239,702 0.2372 0.237 0.232 0.237 0.215 0.250 22,088,000 0.2372 10.23%
2015-04-02 0 0.215 0.213 0.215 0.208 0.220 9,330,000 2,007,654 0.2152 0.215 0.213 0.215 0.208 0.220 9,330,000 0.2152 3.86%
2015-04-01 0 0.207 0.207 0.208 0.200 0.212 16,578,000 3,391,010 0.2045 0.207 0.207 0.208 0.200 0.212 16,578,000 0.2045 -1.90%
2015-03-31 0 0.211 0.211 0.212 0.210 0.216 7,574,000 1,608,464 0.2124 0.211 0.211 0.212 0.210 0.216 7,574,000 0.2124 -2.31%
2015-03-30 0 0.216 0.216 0.217 0.210 0.220 4,800,000 1,029,122 0.2144 0.216 0.216 0.217 0.210 0.220 4,800,000 0.2144 2.86%
2015-03-27 0 0.210 0.210 0.212 0.209 0.218 5,872,000 1,250,720 0.2130 0.210 0.210 0.212 0.209 0.218 5,872,000 0.2130 -2.78%
2015-03-26 0 0.216 0.214 0.216 0.209 0.218 2,613,600 560,307 0.2144 0.216 0.214 0.216 0.209 0.218 2,613,600 0.2144 2.37%
2015-03-25 0 0.211 0.211 0.214 0.210 0.216 4,304,000 909,550 0.2113 0.211 0.211 0.214 0.210 0.216 4,304,000 0.2113 -0.94%
2015-03-24 0 0.213 0.213 0.214 0.210 0.218 3,892,000 837,028 0.2151 0.213 0.213 0.214 0.210 0.218 3,892,000 0.2151 -1.39%
2015-03-23 0 0.216 0.216 0.219 0.216 0.223 4,906,000 1,076,974 0.2195 0.216 0.216 0.219 0.216 0.223 4,906,000 0.2195 -1.37%
2015-03-20 0 0.219 0.219 0.220 0.215 0.220 2,022,000 438,462 0.2168 0.219 0.219 0.220 0.215 0.220 2,022,000 0.2168 -0.45%
2015-03-19 0 0.220 0.219 0.221 0.213 0.235 5,817,600 1,280,737 0.2201 0.220 0.219 0.221 0.213 0.235 5,817,600 0.2201 -6.38%
2015-03-18 0 0.235 0.232 0.235 0.235 0.243 2,232,000 530,398 0.2376 0.235 0.232 0.235 0.235 0.243 2,232,000 0.2376 -2.08%
2015-03-17 0 0.240 0.240 0.243 0.240 0.243 1,258,300 303,692 0.2414 0.240 0.240 0.243 0.240 0.243 1,258,300 0.2414 0.00%
2015-03-16 0 0.240 0.240 0.247 0.240 0.250 3,032,000 739,774 0.2440 0.240 0.240 0.247 0.240 0.250 3,032,000 0.2440 -3.61%
2015-03-13 0 0.249 0.249 0.255 0.240 0.255 6,392,000 1,593,210 0.2493 0.249 0.249 0.255 0.240 0.255 6,392,000 0.2493 2.05%
2015-03-12 0 0.244 0.241 0.249 0.230 0.255 5,194,000 1,255,594 0.2417 0.244 0.241 0.249 0.230 0.255 5,194,000 0.2417 6.09%
2015-03-11 0 0.230 0.229 0.233 0.230 0.240 2,056,000 474,824 0.2309 0.230 0.229 0.233 0.230 0.240 2,056,000 0.2309 -2.54%
2015-03-10 0 0.236 0.236 0.244 0.236 0.255 1,982,000 485,444 0.2449 0.236 0.236 0.244 0.236 0.255 1,982,000 0.2449 -4.07%
2015-03-09 0 0.246 0.240 0.246 0.236 0.246 3,204,000 778,982 0.2431 0.246 0.240 0.246 0.236 0.246 3,204,000 0.2431 2.50%
2015-03-06 0 0.240 0.240 0.242 0.233 0.242 1,362,000 326,404 0.2397 0.240 0.240 0.242 0.233 0.242 1,362,000 0.2397 0.00%
2015-03-05 0 0.240 0.236 0.240 0.232 0.241 1,827,200 429,272 0.2349 0.240 0.236 0.240 0.232 0.241 1,827,200 0.2349 0.00%
2015-03-04 0 0.240 0.234 0.240 0.234 0.242 2,362,000 560,944 0.2375 0.240 0.234 0.240 0.234 0.242 2,362,000 0.2375 -1.23%
2015-03-03 0 0.243 0.241 0.244 0.240 0.260 4,466,817 1,105,430 0.2475 0.243 0.241 0.244 0.240 0.260 4,466,817 0.2475 -0.41%
2015-03-02 0 0.244 0.244 0.245 0.228 0.260 7,034,000 1,734,000 0.2465 0.244 0.244 0.245 0.228 0.260 7,034,000 0.2465 7.02%
2015-02-27 0 0.228 0.227 0.229 0.224 0.231 1,420,000 325,050 0.2289 0.228 0.227 0.229 0.224 0.231 1,420,000 0.2289 2.24%
2015-02-26 0 0.223 0.223 0.228 0.215 0.233 1,290,000 286,804 0.2223 0.223 0.223 0.228 0.215 0.233 1,290,000 0.2223 2.29%
2015-02-25 0 0.218 0.217 0.220 0.216 0.225 1,376,000 301,772 0.2193 0.218 0.217 0.220 0.216 0.225 1,376,000 0.2193 0.93%
2015-02-24 0 0.216 0.216 0.219 0.216 0.232 1,434,000 318,336 0.2220 0.216 0.216 0.219 0.216 0.232 1,434,000 0.2220 -8.47%
2015-02-23 0 0.236 0.233 0.237 0.210 0.260 6,010,000 1,424,700 0.2371 0.236 0.233 0.237 0.210 0.260 6,010,000 0.2371 13.46%
2015-02-18 0 0.208 0.208 0.210 0.201 0.210 82,000 17,108 0.2086 0.208 0.208 0.210 0.201 0.210 82,000 0.2086 -0.95%
2015-02-17 0 0.210 0.208 0.211 0.210 0.213 644,000 135,600 0.2106 0.210 0.208 0.211 0.210 0.213 644,000 0.2106 3.45%
2015-02-16 0 0.203 0.201 0.203 0.203 0.205 1,140,000 232,860 0.2043 0.203 0.201 0.203 0.203 0.205 1,140,000 0.2043 0.00%
2015-02-13 0 0.203 0.203 0.209 0.201 0.204 1,450,000 294,278 0.2030 0.203 0.203 0.209 0.201 0.204 1,450,000 0.2030 0.00%
2015-02-12 0 0.203 0.202 0.203 0.202 0.204 980,000 199,044 0.2031 0.203 0.202 0.203 0.202 0.204 980,000 0.2031 0.50%
2015-02-11 0 0.202 0.202 0.203 0.200 0.202 1,788,000 359,186 0.2009 0.202 0.202 0.203 0.200 0.202 1,788,000 0.2009 0.50%
2015-02-10 0 0.201 0.200 0.204 0.201 0.210 1,594,000 325,508 0.2042 0.201 0.200 0.204 0.201 0.210 1,594,000 0.2042 -2.43%
2015-02-09 0 0.206 0.205 0.206 0.200 0.208 2,934,000 592,630 0.2020 0.206 0.205 0.206 0.200 0.208 2,934,000 0.2020 -1.44%
2015-02-06 0 0.209 0.209 0.210 0.208 0.221 1,006,000 214,532 0.2133 0.209 0.209 0.210 0.208 0.221 1,006,000 0.2133 -5.43%
2015-02-05 0 0.221 0.216 0.222 0.216 0.221 1,580,000 342,022 0.2165 0.221 0.216 0.222 0.216 0.221 1,580,000 0.2165 0.91%
2015-02-04 0 0.219 0.219 0.223 0.218 0.224 1,972,000 435,782 0.2210 0.219 0.219 0.223 0.218 0.224 1,972,000 0.2210 -0.90%
2015-02-03 0 0.221 0.220 0.221 0.221 0.229 944,000 210,652 0.2231 0.221 0.220 0.221 0.221 0.229 944,000 0.2231 -1.78%
2015-02-02 0 0.225 0.225 0.229 0.220 0.230 862,000 194,340 0.2255 0.225 0.225 0.229 0.220 0.230 862,000 0.2255 0.00%
2015-01-30 0 0.225 0.225 0.231 0.224 0.231 938,000 212,078 0.2261 0.225 0.225 0.231 0.224 0.231 938,000 0.2261 -1.75%
2015-01-29 0 0.229 0.225 0.230 0.223 0.229 888,000 200,754 0.2261 0.229 0.225 0.230 0.223 0.229 888,000 0.2261 3.15%
2015-01-28 0 0.222 0.222 0.229 0.220 0.227 986,000 220,934 0.2241 0.222 0.222 0.229 0.220 0.227 986,000 0.2241 0.45%
2015-01-27 0 0.221 0.221 0.224 0.221 0.229 1,200,000 269,058 0.2242 0.221 0.221 0.224 0.221 0.229 1,200,000 0.2242 -4.33%
2015-01-26 0 0.231 0.229 0.231 0.227 0.239 1,268,000 292,316 0.2305 0.231 0.229 0.231 0.227 0.239 1,268,000 0.2305 0.43%
2015-01-23 0 0.230 0.224 0.230 0.218 0.235 1,588,000 359,836 0.2266 0.230 0.224 0.230 0.218 0.235 1,588,000 0.2266 -0.86%
2015-01-22 0 0.232 0.232 0.233 0.215 0.235 3,548,000 810,626 0.2285 0.232 0.232 0.233 0.215 0.235 3,548,000 0.2285 -1.28%
2015-01-21 0 0.235 0.234 0.239 0.230 0.239 1,444,000 336,976 0.2334 0.235 0.234 0.239 0.230 0.239 1,444,000 0.2334 2.17%
2015-01-20 0 0.230 0.230 0.235 0.230 0.238 1,840,000 426,914 0.2320 0.230 0.230 0.235 0.230 0.238 1,840,000 0.2320 -0.43%
2015-01-19 0 0.231 0.235 0.238 0.230 0.239 1,098,000 257,398 0.2344 0.231 0.235 0.238 0.230 0.239 1,098,000 0.2344 -3.35%
2015-01-16 0 0.239 0.237 0.239 0.237 0.250 6,164,000 1,495,538 0.2426 0.239 0.237 0.239 0.237 0.250 6,164,000 0.2426 -3.63%
2015-01-15 0 0.248 0.248 0.255 0.248 0.260 1,568,000 392,870 0.2506 0.248 0.248 0.255 0.248 0.260 1,568,000 0.2506 -2.75%
2015-01-14 0 0.255 0.250 0.255 0.250 0.255 992,000 249,560 0.2516 0.255 0.250 0.255 0.250 0.255 992,000 0.2516 2.00%
2015-01-13 0 0.250 0.250 0.255 0.250 0.255 386,000 98,240 0.2545 0.250 0.250 0.255 0.250 0.255 386,000 0.2545 -1.96%
2015-01-12 0 0.255 0.250 0.255 0.240 0.255 3,502,000 875,180 0.2499 0.255 0.250 0.255 0.240 0.255 3,502,000 0.2499 -1.92%
2015-01-09 0 0.260 0.255 0.260 0.260 0.270 1,859,600 491,424 0.2643 0.260 0.255 0.260 0.260 0.270 1,859,600 0.2643 -1.89%
2015-01-08 0 0.265 0.260 0.265 0.260 0.270 688,000 184,840 0.2687 0.265 0.260 0.265 0.260 0.270 688,000 0.2687 1.92%
2015-01-07 0 0.260 0.260 0.265 0.260 0.275 1,864,000 496,400 0.2663 0.260 0.260 0.265 0.260 0.275 1,864,000 0.2663 -3.70%
2015-01-06 0 0.270 0.260 0.270 0.247 0.270 5,206,000 1,309,074 0.2515 0.270 0.260 0.270 0.247 0.270 5,206,000 0.2515 9.31%
2015-01-05 0 0.247 0.245 0.246 0.240 0.248 2,468,000 600,006 0.2431 0.247 0.245 0.246 0.240 0.248 2,468,000 0.2431 0.00%
2015-01-02 0 0.247 0.245 0.247 0.241 0.248 1,514,000 372,986 0.2464 0.247 0.245 0.247 0.241 0.248 1,514,000 0.2464 -0.40%
2014-12-31 0 0.248 0.247 0.248 0.246 0.250 644,000 158,820 0.2466 0.248 0.247 0.248 0.246 0.250 644,000 0.2466 0.81%
2014-12-30 0 0.246 0.245 0.247 0.241 0.247 1,456,000 354,782 0.2437 0.246 0.245 0.247 0.241 0.247 1,456,000 0.2437 1.65%
2014-12-29 0 0.242 0.242 0.244 0.240 0.246 2,472,000 603,120 0.2440 0.242 0.242 0.244 0.240 0.246 2,472,000 0.2440 -1.63%
2014-12-24 0 0.246 0.244 0.246 0.243 0.246 38,000 9,334 0.2456 0.246 0.244 0.246 0.243 0.246 38,000 0.2456 1.23%
2014-12-23 0 0.243 0.243 0.244 0.242 0.245 4,206,000 1,019,228 0.2423 0.243 0.243 0.244 0.242 0.245 4,206,000 0.2423 0.83%
2014-12-22 0 0.241 0.241 0.242 0.241 0.247 2,355,953 570,889 0.2423 0.241 0.241 0.242 0.241 0.247 2,355,953 0.2423 0.42%
2014-12-19 0 0.240 0.240 0.247 0.235 0.250 7,558,000 1,818,630 0.2406 0.240 0.240 0.247 0.235 0.250 7,558,000 0.2406 -1.23%
2014-12-18 0 0.243 0.243 0.250 0.238 0.250 5,214,000 1,266,486 0.2429 0.243 0.243 0.250 0.238 0.250 5,214,000 0.2429 -1.22%
2014-12-17 0 0.246 0.246 0.255 0.246 0.255 5,100,000 1,272,594 0.2495 0.246 0.246 0.255 0.246 0.255 5,100,000 0.2495 -0.81%
2014-12-16 0 0.248 0.248 0.250 0.247 0.260 8,944,443 2,263,083 0.2530 0.248 0.248 0.250 0.247 0.260 8,944,443 0.2530 -4.62%
2014-12-15 0 0.260 0.255 0.260 0.255 0.270 11,284,000 2,960,880 0.2624 0.260 0.255 0.260 0.255 0.270 11,284,000 0.2624 -1.89%
2014-12-12 0 0.265 0.260 0.270 0.255 0.270 2,881,000 752,355 0.2611 0.265 0.260 0.270 0.255 0.270 2,881,000 0.2611 0.00%
2014-12-11 0 0.265 0.265 0.270 0.265 0.270 724,000 193,610 0.2674 0.265 0.265 0.270 0.265 0.270 724,000 0.2674 0.00%
2014-12-10 0 0.265 0.265 0.270 0.265 0.270 1,128,000 302,000 0.2677 0.265 0.265 0.270 0.265 0.270 1,128,000 0.2677 0.00%
2014-12-09 0 0.265 0.260 0.265 0.255 0.265 2,450,000 636,220 0.2597 0.265 0.260 0.265 0.255 0.265 2,450,000 0.2597 0.00%
2014-12-08 0 0.265 0.265 0.270 0.260 0.285 5,826,000 1,563,540 0.2684 0.265 0.265 0.270 0.260 0.285 5,826,000 0.2684 -7.02%
2014-12-05 0 0.285 0.280 0.285 0.280 0.285 1,456,000 409,250 0.2811 0.285 0.280 0.285 0.280 0.285 1,456,000 0.2811 1.79%
2014-12-04 0 0.280 0.280 0.285 0.275 0.290 4,696,000 1,321,340 0.2814 0.280 0.280 0.285 0.275 0.290 4,696,000 0.2814 -1.75%
2014-12-03 0 0.285 0.285 0.290 0.285 0.295 2,862,000 833,950 0.2914 0.285 0.285 0.290 0.285 0.295 2,862,000 0.2914 -3.39%
2014-12-02 0 0.295 0.295 0.300 0.290 0.300 4,844,000 1,418,660 0.2929 0.295 0.295 0.300 0.290 0.300 4,844,000 0.2929 0.00%
2014-12-01 0 0.295 0.295 0.300 0.295 0.300 3,989,200 1,178,016 0.2953 0.295 0.295 0.300 0.295 0.300 3,989,200 0.2953 -1.67%
2014-11-28 0 0.300 0.300 0.305 0.295 0.305 3,060,000 918,600 0.3002 0.300 0.300 0.305 0.295 0.305 3,060,000 0.3002 0.00%
2014-11-27 0 0.300 0.300 0.305 0.295 0.305 2,046,000 614,770 0.3005 0.300 0.300 0.305 0.295 0.305 2,046,000 0.3005 -3.23%
2014-11-26 0 0.310 0.305 0.310 0.300 0.310 1,818,000 549,890 0.3025 0.310 0.305 0.310 0.300 0.310 1,818,000 0.3025 1.64%
2014-11-25 0 0.305 0.305 0.310 0.305 0.315 1,408,000 431,440 0.3064 0.305 0.305 0.310 0.305 0.315 1,408,000 0.3064 -1.61%
2014-11-24 0 0.310 0.305 0.310 0.305 0.315 2,784,000 865,540 0.3109 0.310 0.305 0.310 0.305 0.315 2,784,000 0.3109 -1.59%
2014-11-21 0 0.315 0.310 0.315 0.310 0.320 1,144,000 359,960 0.3147 0.315 0.310 0.315 0.310 0.320 1,144,000 0.3147 -1.56%
2014-11-20 0 0.320 0.320 0.325 0.310 0.325 13,878,000 4,422,160 0.3186 0.320 0.320 0.325 0.310 0.325 13,878,000 0.3186 6.67%
2014-11-19 0 0.300 0.300 0.305 0.295 0.305 2,864,000 854,700 0.2984 0.300 0.300 0.305 0.295 0.305 2,864,000 0.2984 1.69%
2014-11-18 0 0.295 0.295 0.300 0.290 0.300 2,838,000 837,440 0.2951 0.295 0.295 0.300 0.290 0.300 2,838,000 0.2951 -1.67%
2014-11-17 0 0.300 0.295 0.300 0.295 0.300 678,000 201,180 0.2967 0.300 0.295 0.300 0.295 0.300 678,000 0.2967 0.00%
2014-11-14 0 0.300 0.295 0.300 0.295 0.300 2,108,000 622,990 0.2955 0.300 0.295 0.300 0.295 0.300 2,108,000 0.2955 0.00%
2014-11-13 0 0.300 0.295 0.300 0.295 0.300 2,440,000 724,190 0.2968 0.300 0.295 0.300 0.295 0.300 2,440,000 0.2968 0.00%
2014-11-12 0 0.300 0.295 0.305 0.300 0.310 4,248,000 1,279,940 0.3013 0.300 0.295 0.305 0.300 0.310 4,248,000 0.3013 0.00%
2014-11-11 0 0.300 0.300 0.305 0.295 0.310 2,600,000 784,540 0.3017 0.300 0.300 0.305 0.295 0.310 2,600,000 0.3017 0.00%
2014-11-10 0 0.300 0.300 0.305 0.300 0.310 5,782,000 1,751,580 0.3029 0.300 0.300 0.305 0.300 0.310 5,782,000 0.3029 -3.23%
2014-11-07 0 0.310 0.310 0.315 0.305 0.320 6,090,000 1,901,600 0.3122 0.310 0.310 0.315 0.305 0.320 6,090,000 0.3122 -3.12%
2014-11-06 0 0.320 0.320 0.325 0.295 0.335 14,866,000 4,720,600 0.3175 0.320 0.320 0.325 0.295 0.335 14,866,000 0.3175 8.47%
2014-11-05 0 0.295 0.295 0.300 0.295 0.300 1,466,000 432,510 0.2950 0.295 0.295 0.300 0.295 0.300 1,466,000 0.2950 0.00%
2014-11-04 0 0.295 0.295 0.300 0.295 0.300 4,654,000 1,380,530 0.2966 0.295 0.295 0.300 0.295 0.300 4,654,000 0.2966 -1.67%
2014-11-03 0 0.300 0.295 0.300 0.295 0.300 3,890,000 1,166,120 0.2998 0.300 0.295 0.300 0.295 0.300 3,890,000 0.2998 1.69%
2014-10-31 0 0.295 0.290 0.300 0.295 0.300 1,814,000 535,150 0.2950 0.295 0.290 0.300 0.295 0.300 1,814,000 0.2950 0.00%
2014-10-30 0 0.295 0.295 0.300 0.290 0.300 1,596,000 468,070 0.2933 0.295 0.295 0.300 0.290 0.300 1,596,000 0.2933 -1.67%
2014-10-29 0 0.300 0.295 0.300 0.290 0.300 1,416,800 416,166 0.2937 0.300 0.295 0.300 0.290 0.300 1,416,800 0.2937 1.69%
2014-10-28 0 0.295 0.295 0.300 0.290 0.300 3,814,000 1,118,620 0.2933 0.295 0.295 0.300 0.290 0.300 3,814,000 0.2933 0.00%
2014-10-27 0 0.295 0.290 0.300 0.290 0.300 5,031,200 1,480,790 0.2943 0.295 0.290 0.300 0.290 0.300 5,031,200 0.2943 -1.67%
2014-10-24 0 0.300 0.300 0.305 0.295 0.300 2,928,000 875,860 0.2991 0.300 0.300 0.305 0.295 0.300 2,928,000 0.2991 0.00%
2014-10-23 0 0.300 0.300 0.305 0.295 0.310 6,158,000 1,861,590 0.3023 0.300 0.300 0.305 0.295 0.310 6,158,000 0.3023 0.00%
2014-10-22 0 0.300 0.300 0.305 0.295 0.305 3,602,000 1,079,290 0.2996 0.300 0.300 0.305 0.295 0.305 3,602,000 0.2996 1.69%
2014-10-21 0 0.295 0.295 0.300 0.290 0.300 4,508,000 1,342,260 0.2978 0.295 0.295 0.300 0.290 0.300 4,508,000 0.2978 -1.67%
2014-10-20 0 0.300 0.295 0.300 0.290 0.305 1,490,000 444,430 0.2983 0.300 0.295 0.300 0.290 0.305 1,490,000 0.2983 1.69%
2014-10-17 0 0.295 0.290 0.295 0.290 0.305 2,828,000 847,880 0.2998 0.295 0.290 0.295 0.290 0.305 2,828,000 0.2998 -1.67%
2014-10-16 0 0.300 0.295 0.300 0.295 0.300 878,000 261,350 0.2977 0.300 0.295 0.300 0.295 0.300 878,000 0.2977 0.00%
2014-10-15 0 0.300 0.290 0.300 0.295 0.300 3,062,000 912,590 0.2980 0.300 0.290 0.300 0.295 0.300 3,062,000 0.2980 0.00%
2014-10-14 0 0.300 0.300 0.305 0.290 0.305 2,116,000 636,280 0.3007 0.300 0.300 0.305 0.290 0.305 2,116,000 0.3007 1.69%
2014-10-13 0 0.295 0.295 0.300 0.290 0.295 2,920,000 859,300 0.2943 0.295 0.295 0.300 0.290 0.295 2,920,000 0.2943 0.00%
2014-10-10 0 0.295 0.295 0.300 0.295 0.305 3,012,000 901,040 0.2992 0.295 0.295 0.300 0.295 0.305 3,012,000 0.2992 -1.67%
2014-10-09 0 0.300 0.300 0.305 0.300 0.305 1,898,000 570,400 0.3005 0.300 0.300 0.305 0.300 0.305 1,898,000 0.3005 0.00%
2014-10-08 0 0.300 0.295 0.305 0.290 0.300 4,448,000 1,318,330 0.2964 0.300 0.295 0.305 0.290 0.300 4,448,000 0.2964 0.00%
2014-10-07 0 0.300 0.295 0.300 0.295 0.300 2,220,000 663,030 0.2987 0.300 0.295 0.300 0.295 0.300 2,220,000 0.2987 1.69%
2014-10-06 0 0.295 0.295 0.300 0.290 0.300 2,238,000 661,990 0.2958 0.295 0.295 0.300 0.290 0.300 2,238,000 0.2958 0.00%
2014-10-03 0 0.295 0.290 0.295 0.280 0.305 6,883,600 1,974,202 0.2868 0.295 0.290 0.295 0.280 0.305 6,883,600 0.2868 -1.67%
2014-09-30 0 0.300 0.290 0.305 0.280 0.305 14,536,000 4,208,500 0.2895 0.300 0.290 0.305 0.280 0.305 14,536,000 0.2895 0.00%
2014-09-29 0 0.300 0.300 0.305 0.295 0.320 9,306,000 2,819,850 0.3030 0.300 0.300 0.305 0.295 0.320 9,306,000 0.3030 -6.25%
2014-09-26 0 0.320 0.315 0.320 0.315 0.330 2,830,800 914,140 0.3229 0.320 0.315 0.320 0.315 0.330 2,830,800 0.3229 0.00%
2014-09-25 0 0.320 0.320 0.325 0.320 0.335 3,996,000 1,310,110 0.3279 0.320 0.320 0.325 0.320 0.335 3,996,000 0.3279 -3.03%
2014-09-24 0 0.330 0.325 0.330 0.315 0.330 9,100,000 2,950,830 0.3243 0.330 0.325 0.330 0.315 0.330 9,100,000 0.3243 1.54%
2014-09-23 0 0.325 0.320 0.325 0.320 0.330 7,510,500 2,431,130 0.3237 0.325 0.320 0.325 0.320 0.330 7,510,500 0.3237 1.56%
2014-09-22 0 0.320 0.320 0.325 0.315 0.330 6,295,400 2,025,317 0.3217 0.320 0.320 0.325 0.315 0.330 6,295,400 0.3217 -1.54%
2014-09-19 0 0.325 0.325 0.330 0.315 0.350 25,859,400 8,682,521 0.3358 0.325 0.325 0.330 0.315 0.350 25,859,400 0.3358 4.84%
2014-09-18 0 0.310 0.310 0.315 0.310 0.315 5,430,000 1,687,730 0.3108 0.310 0.310 0.315 0.310 0.315 5,430,000 0.3108 0.00%
2014-09-17 0 0.310 0.310 0.320 0.310 0.320 5,384,000 1,681,890 0.3124 0.310 0.310 0.320 0.310 0.320 5,384,000 0.3124 0.00%
2014-09-16 0 0.310 0.310 0.315 0.310 0.320 1,086,000 342,480 0.3154 0.310 0.310 0.315 0.310 0.320 1,086,000 0.3154 -3.12%
2014-09-15 0 0.320 0.315 0.320 0.315 0.330 7,866,000 2,524,440 0.3209 0.320 0.315 0.320 0.315 0.330 7,866,000 0.3209 -1.54%
2014-09-12 0 0.325 0.320 0.325 0.305 0.330 11,690,000 3,749,350 0.3207 0.325 0.320 0.325 0.305 0.330 11,690,000 0.3207 6.56%
2014-09-11 0 0.305 0.305 0.310 0.300 0.315 5,208,000 1,610,720 0.3093 0.305 0.305 0.310 0.300 0.315 5,208,000 0.3093 1.67%
2014-09-10 0 0.300 0.295 0.300 0.295 0.310 9,706,000 2,930,080 0.3019 0.300 0.295 0.300 0.295 0.310 9,706,000 0.3019 -3.23%
2014-09-08 0 0.310 0.310 0.315 0.305 0.310 6,488,000 2,008,150 0.3095 0.310 0.310 0.315 0.305 0.310 6,488,000 0.3095 0.00%
2014-09-05 0 0.310 0.310 0.315 0.310 0.315 3,706,000 1,158,190 0.3125 0.310 0.310 0.315 0.310 0.315 3,706,000 0.3125 -1.59%
2014-09-04 0 0.315 0.310 0.315 0.310 0.325 8,304,000 2,638,370 0.3177 0.315 0.310 0.315 0.310 0.325 8,304,000 0.3177 -1.56%
2014-09-03 0 0.320 0.320 0.325 0.300 0.340 23,808,000 7,664,010 0.3219 0.320 0.320 0.325 0.300 0.340 23,808,000 0.3219 6.67%
2014-09-02 0 0.300 0.300 0.305 0.295 0.305 4,558,000 1,367,650 0.3001 0.300 0.300 0.305 0.295 0.305 4,558,000 0.3001 1.69%
2014-09-01 0 0.295 0.295 0.300 0.295 0.300 2,219,000 656,125 0.2957 0.295 0.295 0.300 0.295 0.300 2,219,000 0.2957 -1.67%
2014-08-29 0 0.300 0.295 0.300 0.295 0.300 3,004,000 888,260 0.2957 0.300 0.295 0.300 0.295 0.300 3,004,000 0.2957 0.00%
2014-08-28 0 0.300 0.295 0.300 0.295 0.305 9,232,000 2,737,440 0.2965 0.300 0.295 0.300 0.295 0.305 9,232,000 0.2965 1.69%
2014-08-27 0 0.295 0.295 0.300 0.285 0.300 8,546,000 2,515,100 0.2943 0.295 0.295 0.300 0.285 0.300 8,546,000 0.2943 1.72%
2014-08-26 0 0.290 0.290 0.295 0.290 0.300 4,089,600 1,197,568 0.2928 0.290 0.290 0.295 0.290 0.300 4,089,600 0.2928 -3.33%
2014-08-25 0 0.300 0.295 0.300 0.295 0.300 3,066,000 911,720 0.2974 0.300 0.295 0.300 0.295 0.300 3,066,000 0.2974 0.00%
2014-08-22 0 0.300 0.295 0.300 0.295 0.300 5,434,000 1,624,460 0.2989 0.300 0.295 0.300 0.295 0.300 5,434,000 0.2989 0.00%
2014-08-21 0 0.300 0.295 0.300 0.295 0.305 7,092,000 2,128,560 0.3001 0.300 0.295 0.300 0.295 0.305 7,092,000 0.3001 0.00%
2014-08-20 0 0.300 0.295 0.300 0.290 0.305 11,616,400 3,459,856 0.2978 0.300 0.295 0.300 0.290 0.305 11,616,400 0.2978 0.00%
2014-08-19 0 0.300 0.295 0.300 0.295 0.300 20,786,000 6,198,780 0.2982 0.300 0.295 0.300 0.295 0.300 20,786,000 0.2982 3.45%
2014-08-18 0 0.290 0.285 0.290 0.285 0.295 3,736,000 1,078,500 0.2887 0.290 0.285 0.290 0.285 0.295 3,736,000 0.2887 -1.69%
2014-08-15 0 0.295 0.290 0.295 0.285 0.305 18,920,000 5,569,840 0.2944 0.295 0.290 0.295 0.285 0.305 18,920,000 0.2944 5.36%
2014-08-14 0 0.280 0.280 0.285 0.280 0.285 3,260,000 922,880 0.2831 0.280 0.280 0.285 0.280 0.285 3,260,000 0.2831 -1.75%
2014-08-13 0 0.285 0.280 0.285 0.280 0.285 2,928,000 823,150 0.2811 0.285 0.280 0.285 0.280 0.285 2,928,000 0.2811 0.00%
2014-08-12 0 0.285 0.280 0.285 0.280 0.290 4,610,000 1,297,140 0.2814 0.285 0.280 0.285 0.280 0.290 4,610,000 0.2814 -1.72%
2014-08-11 0 0.290 0.285 0.290 0.280 0.290 6,994,000 2,010,640 0.2875 0.290 0.285 0.290 0.280 0.290 6,994,000 0.2875 0.00%
2014-08-08 0 0.290 0.285 0.290 0.275 0.290 6,148,000 1,745,670 0.2839 0.290 0.285 0.290 0.275 0.290 6,148,000 0.2839 5.45%
2014-08-07 0 0.275 0.275 0.280 0.275 0.290 9,002,000 2,499,760 0.2777 0.275 0.275 0.280 0.275 0.290 9,002,000 0.2777 -5.17%
2014-08-06 0 0.290 0.285 0.290 0.285 0.290 1,194,000 342,660 0.2870 0.290 0.285 0.290 0.285 0.290 1,194,000 0.2870 0.00%
2014-08-05 0 0.290 0.280 0.290 0.280 0.290 5,996,000 1,712,330 0.2856 0.290 0.280 0.290 0.280 0.290 5,996,000 0.2856 0.00%
2014-08-04 0 0.290 0.290 0.295 0.290 0.300 1,976,000 577,250 0.2921 0.290 0.290 0.295 0.290 0.300 1,976,000 0.2921 0.00%
2014-08-01 0 0.290 0.285 0.290 0.285 0.300 8,174,000 2,402,830 0.2940 0.290 0.285 0.290 0.285 0.300 8,174,000 0.2940 -3.33%
2014-07-31 0 0.300 0.295 0.300 0.295 0.310 6,040,000 1,822,310 0.3017 0.300 0.295 0.300 0.295 0.310 6,040,000 0.3017 0.00%
2014-07-30 0 0.300 0.295 0.300 0.290 0.310 20,048,000 5,982,970 0.2984 0.300 0.295 0.300 0.290 0.310 20,048,000 0.2984 1.69%
2014-07-29 0 0.295 0.290 0.295 0.295 0.310 10,766,000 3,224,730 0.2995 0.295 0.290 0.295 0.295 0.310 10,766,000 0.2995 -6.35%
2014-07-28 0 0.315 0.310 0.315 0.285 0.325 24,651,200 7,669,222 0.3111 0.315 0.310 0.315 0.285 0.325 24,651,200 0.3111 10.53%
2014-07-25 0 0.285 0.285 0.290 0.285 0.305 9,286,000 2,687,260 0.2894 0.285 0.285 0.290 0.285 0.305 9,286,000 0.2894 -3.39%
2014-07-24 0 0.295 0.290 0.300 0.285 0.300 12,076,000 3,526,150 0.2920 0.295 0.290 0.300 0.285 0.300 12,076,000 0.2920 0.00%
2014-07-23 0 0.295 0.295 0.300 0.290 0.310 11,818,000 3,531,310 0.2988 0.295 0.295 0.300 0.290 0.310 11,818,000 0.2988 -4.84%
2014-07-22 0 0.310 0.305 0.310 0.305 0.315 2,354,000 723,970 0.3075 0.310 0.305 0.310 0.305 0.315 2,354,000 0.3075 1.64%
2014-07-21 0 0.305 0.300 0.310 0.295 0.315 13,109,200 3,980,906 0.3037 0.305 0.300 0.310 0.295 0.315 13,109,200 0.3037 -3.17%
2014-07-18 0 0.315 0.315 0.320 0.315 0.330 7,754,000 2,487,120 0.3208 0.315 0.315 0.320 0.315 0.330 7,754,000 0.3208 -4.55%
2014-07-17 0 0.330 0.330 0.335 0.325 0.340 5,082,000 1,681,540 0.3309 0.330 0.330 0.335 0.325 0.340 5,082,000 0.3309 0.00%
2014-07-16 0 0.330 0.325 0.335 0.325 0.340 3,681,913 1,223,220 0.3322 0.330 0.325 0.335 0.325 0.340 3,681,913 0.3322 -1.49%
2014-07-15 0 0.335 0.335 0.340 0.335 0.340 3,155,800 1,066,456 0.3379 0.335 0.335 0.340 0.335 0.340 3,155,800 0.3379 -1.47%
2014-07-14 0 0.340 0.335 0.340 0.335 0.345 1,530,000 516,960 0.3379 0.340 0.335 0.340 0.335 0.345 1,530,000 0.3379 1.49%
2014-07-11 0 0.335 0.330 0.335 0.330 0.340 748,000 251,410 0.3361 0.335 0.330 0.335 0.330 0.340 748,000 0.3361 1.52%
2014-07-10 0 0.330 0.330 0.335 0.325 0.340 5,544,000 1,845,130 0.3328 0.330 0.330 0.335 0.325 0.340 5,544,000 0.3328 -1.49%
2014-07-09 0 0.335 0.330 0.335 0.330 0.340 674,000 225,900 0.3352 0.335 0.330 0.335 0.330 0.340 674,000 0.3352 -1.47%
2014-07-08 0 0.340 0.335 0.340 0.330 0.340 2,256,000 760,640 0.3372 0.340 0.335 0.340 0.330 0.340 2,256,000 0.3372 1.49%
2014-07-07 0 0.335 0.330 0.340 0.330 0.340 3,256,000 1,089,320 0.3346 0.335 0.330 0.340 0.330 0.340 3,256,000 0.3346 -1.47%
2014-07-04 0 0.340 0.335 0.345 0.335 0.345 3,868,000 1,319,620 0.3412 0.340 0.335 0.345 0.335 0.345 3,868,000 0.3412 -2.86%
2014-07-03 0 0.350 0.350 0.355 0.345 0.360 3,382,000 1,203,320 0.3558 0.350 0.350 0.355 0.345 0.360 3,382,000 0.3558 0.00%
2014-07-02 0 0.350 0.350 0.355 0.330 0.350 4,490,000 1,550,890 0.3454 0.350 0.350 0.355 0.330 0.350 4,490,000 0.3454 4.48%
2014-06-30 0 0.335 0.335 0.340 0.330 0.340 5,478,000 1,831,910 0.3344 0.335 0.335 0.340 0.330 0.340 5,478,000 0.3344 0.00%
2014-06-27 0 0.335 0.335 0.345 0.330 0.345 5,628,000 1,912,020 0.3397 0.335 0.335 0.345 0.330 0.345 5,628,000 0.3397 -2.90%
2014-06-26 0 0.345 0.340 0.345 0.340 0.345 4,140,000 1,411,960 0.3411 0.345 0.340 0.345 0.340 0.345 4,140,000 0.3411 0.00%
2014-06-25 0 0.345 0.340 0.345 0.340 0.350 2,948,000 1,010,550 0.3428 0.345 0.340 0.345 0.340 0.350 2,948,000 0.3428 0.00%
2014-06-24 0 0.345 0.340 0.345 0.335 0.355 11,284,000 3,851,060 0.3413 0.345 0.340 0.345 0.335 0.355 11,284,000 0.3413 0.00%
2014-06-23 0 0.345 0.345 0.350 0.340 0.365 7,870,000 2,741,300 0.3483 0.345 0.345 0.350 0.340 0.365 7,870,000 0.3483 -4.17%
2014-06-20 0 0.360 0.360 0.365 0.335 0.375 17,838,000 6,461,220 0.3622 0.360 0.360 0.365 0.335 0.375 17,838,000 0.3622 7.46%
2014-06-19 0 0.335 0.335 0.340 0.320 0.360 17,720,000 5,991,190 0.3381 0.335 0.335 0.340 0.320 0.360 17,720,000 0.3381 -4.29%
2014-06-18 0 0.350 0.350 0.360 0.350 0.360 5,134,000 1,829,880 0.3564 0.350 0.350 0.360 0.350 0.360 5,134,000 0.3564 -1.41%
2014-06-17 0 0.355 0.355 0.360 0.350 0.370 7,164,000 2,568,470 0.3585 0.355 0.355 0.360 0.350 0.370 7,164,000 0.3585 -4.05%
2014-06-16 0 0.370 0.370 0.375 0.370 0.385 4,392,000 1,642,480 0.3740 0.370 0.370 0.375 0.370 0.385 4,392,000 0.3740 0.00%
2014-06-13 0 0.370 0.365 0.370 0.365 0.375 5,240,000 1,933,380 0.3690 0.370 0.365 0.370 0.365 0.375 5,240,000 0.3690 -1.33%
2014-06-12 0 0.375 0.370 0.375 0.370 0.385 10,830,000 4,062,400 0.3751 0.375 0.370 0.375 0.370 0.385 10,830,000 0.3751 -3.85%
2014-06-11 0 0.390 0.385 0.390 0.380 0.410 24,756,000 9,694,470 0.3916 0.390 0.385 0.390 0.380 0.410 24,756,000 0.3916 0.00%
2014-06-10 0 0.390 0.385 0.390 0.365 0.405 48,744,000 18,991,390 0.3896 0.390 0.385 0.390 0.365 0.405 48,744,000 0.3896 4.00%
2014-06-09 0 0.375 0.375 0.380 0.335 0.390 61,101,600 22,917,562 0.3751 0.375 0.375 0.380 0.335 0.390 61,101,600 0.3751 13.64%
2014-06-06 0 0.330 0.330 0.340 0.325 0.345 12,280,000 4,107,790 0.3345 0.330 0.330 0.340 0.325 0.345 12,280,000 0.3345 0.00%
2014-06-05 0 0.330 0.330 0.340 0.315 0.335 22,774,000 7,502,330 0.3294 0.330 0.330 0.340 0.315 0.335 22,774,000 0.3294 4.76%
2014-06-04 0 0.315 0.310 0.320 0.305 0.335 15,924,000 5,066,120 0.3181 0.315 0.310 0.320 0.305 0.335 15,924,000 0.3181 -1.56%
2014-06-03 0 0.320 0.315 0.320 0.285 0.325 39,970,700 12,445,804 0.3114 0.320 0.315 0.320 0.285 0.325 39,970,700 0.3114 14.29%
2014-05-30 0 0.280 0.275 0.280 0.275 0.310 27,549,230 7,926,592 0.2877 0.280 0.275 0.280 0.275 0.310 27,549,230 0.2877 -9.68%
2014-05-29 0 0.310 0.305 0.310 0.310 0.325 7,772,044 2,462,483 0.3168 0.310 0.305 0.310 0.310 0.325 7,772,044 0.3168 -3.12%
2014-05-28 0 0.320 0.315 0.320 0.295 0.325 14,618,000 4,593,960 0.3143 0.320 0.315 0.320 0.295 0.325 14,618,000 0.3143 4.92%
2014-05-27 0 0.305 0.300 0.305 0.300 0.320 10,326,000 3,157,280 0.3058 0.305 0.300 0.305 0.300 0.320 10,326,000 0.3058 -1.61%
2014-05-26 0 0.310 0.310 0.315 0.295 0.340 34,936,000 11,225,440 0.3213 0.310 0.310 0.315 0.295 0.340 34,936,000 0.3213 3.33%
2014-05-23 0 0.300 0.290 0.300 0.285 0.305 13,668,000 4,015,530 0.2938 0.300 0.290 0.300 0.285 0.305 13,668,000 0.2938 3.45%
2014-05-22 0 0.290 0.285 0.290 0.285 0.330 40,978,000 12,427,600 0.3033 0.290 0.285 0.290 0.285 0.330 40,978,000 0.3033 -9.38%
2014-05-21 0 0.320 0.315 0.320 0.310 0.370 53,104,000 17,710,430 0.3335 0.320 0.315 0.320 0.310 0.370 53,104,000 0.3335 -9.86%
2014-05-20 0 0.355 0.350 0.355 0.255 0.360 93,098,000 30,942,350 0.3324 0.355 0.350 0.355 0.255 0.360 93,098,000 0.3324 39.22%
2014-05-19 0 0.255 0.255 0.260 0.255 0.260 1,260,000 322,120 0.2557 0.255 0.255 0.260 0.255 0.260 1,260,000 0.2557 0.00%
2014-05-16 0 0.255 0.250 0.255 0.255 0.265 2,160,000 553,730 0.2564 0.255 0.250 0.255 0.255 0.265 2,160,000 0.2564 -1.92%
2014-05-15 0 0.260 0.255 0.265 0.255 0.265 3,166,000 821,710 0.2595 0.260 0.255 0.265 0.255 0.265 3,166,000 0.2595 0.00%
2014-05-14 0 0.260 0.255 0.265 0.250 0.260 5,015,602 1,289,394 0.2571 0.260 0.255 0.265 0.250 0.260 5,015,602 0.2571 4.00%
2014-05-13 0 0.250 0.250 0.255 0.250 0.265 3,804,000 970,800 0.2552 0.250 0.250 0.255 0.250 0.265 3,804,000 0.2552 -3.85%
2014-05-12 0 0.260 0.250 0.260 0.250 0.260 1,958,000 500,720 0.2557 0.260 0.250 0.260 0.250 0.260 1,958,000 0.2557 4.00%
2014-05-09 0 0.250 0.250 0.255 0.248 0.260 2,508,000 630,136 0.2513 0.250 0.250 0.255 0.248 0.260 2,508,000 0.2513 -1.96%
2014-05-08 0 0.255 0.250 0.255 0.250 0.255 1,940,000 492,550 0.2539 0.255 0.250 0.255 0.250 0.255 1,940,000 0.2539 -1.92%
2014-05-07 0 0.260 0.255 0.260 0.250 0.265 3,522,000 892,860 0.2535 0.260 0.255 0.260 0.250 0.265 3,522,000 0.2535 0.00%
2014-05-05 0 0.260 0.260 0.265 0.250 0.270 4,202,000 1,101,294 0.2621 0.260 0.260 0.265 0.250 0.270 4,202,000 0.2621 -3.70%
2014-05-02 0 0.270 0.260 0.265 0.260 0.270 2,448,000 654,580 0.2674 0.270 0.260 0.265 0.260 0.270 2,448,000 0.2674 1.89%
2014-04-30 0 0.265 0.265 0.270 0.260 0.275 5,044,000 1,356,970 0.2690 0.265 0.265 0.270 0.260 0.275 5,044,000 0.2690 -1.85%
2014-04-29 0 0.270 0.270 0.275 0.265 0.295 5,594,000 1,533,028 0.2740 0.270 0.270 0.275 0.265 0.295 5,594,000 0.2740 -5.26%
2014-04-28 0 0.285 0.285 0.290 0.285 0.300 2,981,200 867,504 0.2910 0.285 0.285 0.290 0.285 0.300 2,981,200 0.2910 -5.00%
2014-04-25 0 0.300 0.295 0.300 0.300 0.305 2,372,000 716,440 0.3020 0.300 0.295 0.300 0.300 0.305 2,372,000 0.3020 0.00%
2014-04-24 0 0.300 0.300 0.305 0.295 0.310 7,610,000 2,288,860 0.3008 0.300 0.300 0.305 0.295 0.310 7,610,000 0.3008 -1.64%
2014-04-23 0 0.305 0.300 0.305 0.300 0.315 2,572,000 791,750 0.3078 0.305 0.300 0.305 0.300 0.315 2,572,000 0.3078 -1.61%
2014-04-22 0 0.310 0.305 0.315 0.310 0.325 2,834,400 883,086 0.3116 0.310 0.305 0.315 0.310 0.325 2,834,400 0.3116 -3.12%
2014-04-17 0 0.320 0.315 0.320 0.320 0.325 1,772,000 571,550 0.3225 0.320 0.315 0.320 0.320 0.325 1,772,000 0.3225 0.00%
2014-04-16 0 0.320 0.315 0.320 0.315 0.325 746,000 238,810 0.3201 0.320 0.315 0.320 0.315 0.325 746,000 0.3201 0.00%
2014-04-15 0 0.320 0.315 0.320 0.315 0.325 2,534,000 811,170 0.3201 0.320 0.315 0.320 0.315 0.325 2,534,000 0.3201 -1.54%
2014-04-14 0 0.325 0.315 0.325 0.320 0.325 3,049,862 977,259 0.3204 0.325 0.315 0.325 0.320 0.325 3,049,862 0.3204 1.56%
2014-04-11 0 0.320 0.315 0.320 0.315 0.320 5,052,000 1,598,490 0.3164 0.320 0.315 0.320 0.315 0.320 5,052,000 0.3164 0.00%
2014-04-10 0 0.320 0.315 0.320 0.310 0.320 4,184,000 1,332,350 0.3184 0.320 0.315 0.320 0.310 0.320 4,184,000 0.3184 1.59%
2014-04-09 0 0.315 0.310 0.315 0.310 0.320 1,712,000 537,680 0.3141 0.315 0.310 0.315 0.310 0.320 1,712,000 0.3141 1.61%
2014-04-08 0 0.310 0.310 0.315 0.310 0.320 3,962,000 1,248,230 0.3151 0.310 0.310 0.315 0.310 0.320 3,962,000 0.3151 0.00%
2014-04-07 0 0.310 0.305 0.310 0.305 0.315 1,796,000 555,010 0.3090 0.310 0.305 0.310 0.305 0.315 1,796,000 0.3090 -1.59%
2014-04-04 0 0.315 0.310 0.315 0.305 0.315 5,278,000 1,654,460 0.3135 0.315 0.310 0.315 0.305 0.315 5,278,000 0.3135 3.28%
2014-04-03 0 0.305 0.305 0.310 0.295 0.325 17,364,000 5,410,940 0.3116 0.305 0.305 0.310 0.295 0.325 17,364,000 0.3116 3.39%
2014-04-02 0 0.295 0.295 0.300 0.295 0.310 10,068,400 3,036,522 0.3016 0.295 0.295 0.300 0.295 0.310 10,068,400 0.3016 -3.28%
2014-04-01 0 0.305 0.300 0.310 0.295 0.320 18,819,200 5,748,148 0.3054 0.305 0.300 0.310 0.295 0.320 18,819,200 0.3054 -4.69%
2014-03-31 0 0.320 0.320 0.325 0.310 0.325 12,278,000 3,890,640 0.3169 0.320 0.320 0.325 0.310 0.325 12,278,000 0.3169 -1.54%
2014-03-28 0 0.325 0.320 0.325 0.315 0.340 15,774,000 5,206,734 0.3301 0.325 0.320 0.325 0.315 0.340 15,774,000 0.3301 -4.41%
2014-03-27 0 0.340 0.335 0.340 0.320 0.380 23,168,000 7,956,748 0.3434 0.340 0.335 0.340 0.320 0.380 23,168,000 0.3434 -10.53%
2014-03-26 0 0.380 0.370 0.380 0.365 0.400 10,546,000 4,023,500 0.3815 0.380 0.370 0.380 0.365 0.400 10,546,000 0.3815 -7.32%
2014-03-25 0 0.410 0.405 0.410 0.405 0.425 2,224,000 922,810 0.4149 0.410 0.405 0.410 0.405 0.425 2,224,000 0.4149 -2.38%
2014-03-24 0 0.420 0.420 0.430 0.415 0.435 7,774,000 3,312,084 0.4260 0.420 0.420 0.430 0.415 0.435 7,774,000 0.4260 -1.18%
2014-03-21 0 0.425 0.420 0.435 0.425 0.460 8,566,000 3,807,370 0.4445 0.425 0.420 0.435 0.425 0.460 8,566,000 0.4445 -7.61%
2014-03-20 0 0.460 0.455 0.465 0.455 0.460 2,648,000 1,220,110 0.4608 0.460 0.455 0.465 0.455 0.460 2,648,000 0.4608 -1.08%
2014-03-19 0 0.465 0.465 0.470 0.455 0.470 2,464,000 1,141,760 0.4634 0.465 0.465 0.470 0.455 0.470 2,464,000 0.4634 1.09%
2014-03-18 0 0.460 0.455 0.465 0.455 0.460 3,216,000 1,481,770 0.4607 0.460 0.455 0.465 0.455 0.460 3,216,000 0.4607 0.00%
2014-03-17 0 0.460 0.460 0.465 0.455 0.475 6,220,000 2,912,900 0.4683 0.460 0.460 0.465 0.455 0.475 6,220,000 0.4683 -1.08%
2014-03-14 0 0.465 0.455 0.475 0.455 0.480 3,555,334 1,650,600 0.4643 0.465 0.455 0.475 0.455 0.480 3,555,334 0.4643 -1.06%
2014-03-13 0 0.470 0.465 0.475 0.465 0.480 2,460,000 1,159,160 0.4712 0.470 0.465 0.475 0.465 0.480 2,460,000 0.4712 0.00%
2014-03-12 0 0.470 0.470 0.475 0.460 0.490 3,474,000 1,630,800 0.4694 0.470 0.470 0.475 0.460 0.490 3,474,000 0.4694 -3.09%
2014-03-11 0 0.485 0.485 0.490 0.455 0.490 7,226,000 3,447,570 0.4771 0.485 0.485 0.490 0.455 0.490 7,226,000 0.4771 6.59%
2014-03-10 0 0.455 0.455 0.460 0.455 0.475 5,426,000 2,495,150 0.4599 0.455 0.455 0.460 0.455 0.475 5,426,000 0.4599 -4.21%
2014-03-07 0 0.475 0.470 0.475 0.465 0.480 1,968,000 930,710 0.4729 0.475 0.470 0.475 0.465 0.480 1,968,000 0.4729 -1.04%
2014-03-06 0 0.480 0.475 0.480 0.465 0.485 4,848,000 2,287,070 0.4718 0.480 0.475 0.480 0.465 0.485 4,848,000 0.4718 1.05%
2014-03-05 0 0.475 0.470 0.475 0.470 0.490 2,457,993 1,174,566 0.4779 0.475 0.470 0.475 0.470 0.490 2,457,993 0.4779 -2.06%
2014-03-04 0 0.485 0.480 0.485 0.470 0.485 1,432,000 681,590 0.4760 0.485 0.480 0.485 0.470 0.485 1,432,000 0.4760 2.11%
2014-03-03 0 0.475 0.475 0.480 0.475 0.500 3,778,000 1,824,510 0.4829 0.475 0.475 0.480 0.475 0.500 3,778,000 0.4829 -3.06%
2014-02-28 0 0.490 0.480 0.490 0.480 0.490 2,630,752 1,271,004 0.4831 0.490 0.480 0.490 0.480 0.490 2,630,752 0.4831 0.00%
2014-02-27 0 0.490 0.485 0.490 0.480 0.490 926,000 445,760 0.4814 0.490 0.485 0.490 0.480 0.490 926,000 0.4814 1.03%
2014-02-26 0 0.485 0.475 0.485 0.475 0.485 2,472,000 1,184,580 0.4792 0.485 0.475 0.485 0.475 0.485 2,472,000 0.4792 -1.02%
2014-02-25 0 0.490 0.485 0.490 0.480 0.500 4,274,747 2,099,071 0.4910 0.490 0.485 0.490 0.480 0.500 4,274,747 0.4910 -2.00%
2014-02-24 0 0.500 0.500 0.510 0.500 0.520 2,246,000 1,130,620 0.5034 0.500 0.500 0.510 0.500 0.520 2,246,000 0.5034 -3.85%
2014-02-21 0 0.520 0.510 0.520 0.510 0.520 788,000 406,640 0.5160 0.520 0.510 0.520 0.510 0.520 788,000 0.5160 1.96%
2014-02-20 0 0.510 0.510 0.520 0.500 0.520 2,090,000 1,066,460 0.5103 0.510 0.510 0.520 0.500 0.520 2,090,000 0.5103 0.00%
2014-02-19 0 0.510 0.510 0.520 0.510 0.530 1,168,000 607,020 0.5197 0.510 0.510 0.520 0.510 0.530 1,168,000 0.5197 -1.92%
2014-02-18 0 0.520 0.520 0.530 0.520 0.530 1,264,000 658,360 0.5209 0.520 0.520 0.530 0.520 0.530 1,264,000 0.5209 0.00%
2014-02-17 0 0.520 0.520 0.530 0.520 0.530 1,358,000 707,360 0.5209 0.520 0.520 0.530 0.520 0.530 1,358,000 0.5209 1.96%
2014-02-14 0 0.510 0.510 0.520 0.500 0.540 8,804,000 4,640,700 0.5271 0.510 0.510 0.520 0.500 0.540 8,804,000 0.5271 -3.77%
2014-02-13 0 0.530 0.530 0.540 0.530 0.540 992,000 527,280 0.5315 0.530 0.530 0.540 0.530 0.540 992,000 0.5315 -1.85%
2014-02-12 0 0.540 0.530 0.540 0.530 0.540 2,626,000 1,394,460 0.5310 0.540 0.530 0.540 0.530 0.540 2,626,000 0.5310 1.89%
2014-02-11 0 0.530 0.520 0.530 0.520 0.540 2,158,000 1,134,020 0.5255 0.530 0.520 0.530 0.520 0.540 2,158,000 0.5255 1.92%
2014-02-10 0 0.520 0.520 0.530 0.520 0.540 1,096,000 578,340 0.5277 0.520 0.520 0.530 0.520 0.540 1,096,000 0.5277 -3.70%
2014-02-07 0 0.540 0.530 0.540 0.520 0.540 986,000 519,080 0.5265 0.540 0.530 0.540 0.520 0.540 986,000 0.5265 0.00%
2014-02-06 0 0.540 0.530 0.540 0.520 0.550 1,382,000 737,280 0.5335 0.540 0.530 0.540 0.520 0.550 1,382,000 0.5335 1.89%
2014-02-05 0 0.530 0.520 0.540 0.520 0.540 2,218,000 1,172,180 0.5285 0.530 0.520 0.540 0.520 0.540 2,218,000 0.5285 3.92%
2014-02-04 0 0.510 0.510 0.520 0.500 0.540 5,780,000 3,018,500 0.5222 0.510 0.510 0.520 0.500 0.540 5,780,000 0.5222 -5.56%
2014-01-30 0 0.540 0.540 0.550 0.530 0.540 1,250,000 670,000 0.5360 0.540 0.540 0.550 0.530 0.540 1,250,000 0.5360 -1.82%
2014-01-29 0 0.550 0.540 0.550 0.540 0.550 612,000 332,700 0.5436 0.550 0.540 0.550 0.540 0.550 612,000 0.5436 1.85%
2014-01-28 0 0.540 0.540 0.550 0.530 0.550 1,948,800 1,053,148 0.5404 0.540 0.540 0.550 0.530 0.550 1,948,800 0.5404 0.00%
2014-01-27 0 0.540 0.540 0.550 0.520 0.550 5,038,000 2,702,380 0.5364 0.540 0.540 0.550 0.520 0.550 5,038,000 0.5364 -1.82%
2014-01-24 0 0.550 0.550 0.560 0.550 0.560 2,464,000 1,363,800 0.5535 0.550 0.550 0.560 0.550 0.560 2,464,000 0.5535 -1.79%
2014-01-23 0 0.560 0.550 0.560 0.550 0.570 1,788,000 1,000,700 0.5597 0.560 0.550 0.560 0.550 0.570 1,788,000 0.5597 -1.75%
2014-01-22 0 0.570 0.560 0.570 0.550 0.570 628,000 353,320 0.5626 0.570 0.560 0.570 0.550 0.570 628,000 0.5626 0.00%
2014-01-21 0 0.570 0.560 0.570 0.560 0.570 374,000 210,440 0.5627 0.570 0.560 0.570 0.560 0.570 374,000 0.5627 0.00%
2014-01-20 0 0.570 0.560 0.570 0.550 0.570 10,338,000 5,784,720 0.5596 0.570 0.560 0.570 0.550 0.570 10,338,000 0.5596 0.00%
2014-01-17 0 0.570 0.560 0.570 0.560 0.570 2,890,000 1,640,100 0.5675 0.570 0.560 0.570 0.560 0.570 2,890,000 0.5675 0.00%
2014-01-16 0 0.570 0.570 0.580 0.570 0.590 594,068 340,996 0.5740 0.570 0.570 0.580 0.570 0.590 594,068 0.5740 -1.72%
2014-01-15 0 0.580 0.580 0.590 0.570 0.580 1,434,300 826,972 0.5766 0.580 0.580 0.590 0.570 0.580 1,434,300 0.5766 1.75%
2014-01-14 0 0.570 0.570 0.580 0.560 0.590 1,606,000 923,940 0.5753 0.570 0.570 0.580 0.560 0.590 1,606,000 0.5753 0.00%
2014-01-13 0 0.570 0.570 0.580 0.560 0.580 4,294,000 2,462,460 0.5735 0.570 0.570 0.580 0.560 0.580 4,294,000 0.5735 -1.72%
2014-01-10 0 0.580 0.570 0.580 0.570 0.590 1,624,000 932,860 0.5744 0.580 0.570 0.580 0.570 0.590 1,624,000 0.5744 -1.69%
2014-01-09 0 0.590 0.580 0.590 0.570 0.600 3,390,000 1,973,320 0.5821 0.590 0.580 0.590 0.570 0.600 3,390,000 0.5821 -1.67%
2014-01-08 0 0.600 0.590 0.600 0.580 0.600 1,814,000 1,073,580 0.5918 0.600 0.590 0.600 0.580 0.600 1,814,000 0.5918 1.69%
2014-01-07 0 0.590 0.580 0.590 0.570 0.590 1,362,513 785,777 0.5767 0.590 0.580 0.590 0.570 0.590 1,362,513 0.5767 3.51%
2014-01-06 0 0.570 0.570 0.580 0.570 0.590 4,900,000 2,842,600 0.5801 0.570 0.570 0.580 0.570 0.590 4,900,000 0.5801 -3.39%
2014-01-03 0 0.590 0.580 0.590 0.580 0.600 4,058,000 2,365,240 0.5829 0.590 0.580 0.590 0.580 0.600 4,058,000 0.5829 -1.67%
2014-01-02 0 0.600 0.590 0.600 0.570 0.600 4,023,465 2,358,800 0.5863 0.600 0.590 0.600 0.570 0.600 4,023,465 0.5863 0.00%
2013-12-31 0 0.600 0.590 0.600 0.580 0.600 3,696,000 2,165,720 0.5860 0.600 0.590 0.600 0.580 0.600 3,696,000 0.5860 0.00%
2013-12-30 0 0.600 0.590 0.600 0.580 0.610 3,020,000 1,789,840 0.5927 0.600 0.590 0.600 0.580 0.610 3,020,000 0.5927 5.26%
2013-12-27 0 0.570 0.570 0.580 0.570 0.590 2,722,943 1,573,869 0.5780 0.570 0.570 0.580 0.570 0.590 2,722,943 0.5780 -1.72%
2013-12-24 0 0.580 0.570 0.590 0.570 0.580 403,370 233,492 0.5789 0.580 0.570 0.590 0.570 0.580 403,370 0.5789 1.75%
2013-12-23 0 0.570 0.570 0.580 0.570 0.590 572,000 330,460 0.5777 0.570 0.570 0.580 0.570 0.590 572,000 0.5777 -1.72%
2013-12-20 0 0.580 0.570 0.580 0.570 0.590 4,436,000 2,568,460 0.5790 0.580 0.570 0.580 0.570 0.590 4,436,000 0.5790 -1.69%
2013-12-19 0 0.590 0.590 0.600 0.580 0.600 2,504,000 1,474,020 0.5887 0.590 0.590 0.600 0.580 0.600 2,504,000 0.5887 0.00%
2013-12-18 0 0.590 0.590 0.600 0.580 0.600 2,532,000 1,496,300 0.5910 0.590 0.590 0.600 0.580 0.600 2,532,000 0.5910 -1.67%
2013-12-17 0 0.600 0.600 0.610 0.600 0.620 2,143,000 1,307,770 0.6103 0.600 0.600 0.610 0.600 0.620 2,143,000 0.6103 0.00%
2013-12-16 0 0.600 0.590 0.600 0.590 0.610 1,556,000 931,740 0.5988 0.600 0.590 0.600 0.590 0.610 1,556,000 0.5988 0.00%
2013-12-13 0 0.600 0.600 0.610 0.580 0.610 3,910,400 2,338,416 0.5980 0.600 0.600 0.610 0.580 0.610 3,910,400 0.5980 1.69%
2013-12-12 0 0.590 0.580 0.590 0.580 0.610 9,985,200 5,967,016 0.5976 0.590 0.580 0.590 0.580 0.610 9,985,200 0.5976 -4.84%
2013-12-11 0 0.620 0.610 0.620 0.610 0.630 6,740,400 4,174,018 0.6193 0.620 0.610 0.620 0.610 0.630 6,740,400 0.6193 -1.59%
2013-12-10 0 0.630 0.620 0.630 0.610 0.630 7,072,000 4,385,440 0.6201 0.630 0.620 0.630 0.610 0.630 7,072,000 0.6201 0.00%
2013-12-09 0 0.630 0.620 0.630 0.620 0.650 3,888,000 2,472,254 0.6359 0.630 0.620 0.630 0.620 0.650 3,888,000 0.6359 -1.56%
2013-12-06 0 0.640 0.640 0.650 0.630 0.650 5,906,000 3,811,360 0.6453 0.640 0.640 0.650 0.630 0.650 5,906,000 0.6453 -1.54%
2013-12-05 0 0.650 0.650 0.660 0.640 0.670 5,722,000 3,714,360 0.6491 0.650 0.650 0.660 0.640 0.670 5,722,000 0.6491 -2.99%
2013-12-04 0 0.670 0.660 0.670 0.630 0.670 17,890,000 11,739,920 0.6562 0.670 0.660 0.670 0.630 0.670 17,890,000 0.6562 6.35%
2013-12-03 0 0.630 0.620 0.630 0.620 0.650 5,178,000 3,255,460 0.6287 0.630 0.620 0.630 0.620 0.650 5,178,000 0.6287 -3.08%
2013-12-02 0 0.650 0.640 0.650 0.620 0.650 9,196,000 5,863,680 0.6376 0.650 0.640 0.650 0.620 0.650 9,196,000 0.6376 3.17%
2013-11-29 0 0.630 0.620 0.630 0.590 0.640 14,526,000 8,969,600 0.6175 0.630 0.620 0.630 0.590 0.640 14,526,000 0.6175 5.00%
2013-11-28 0 0.600 0.590 0.600 0.590 0.610 10,672,000 6,393,940 0.5991 0.600 0.590 0.600 0.590 0.610 10,672,000 0.5991 1.69%
2013-11-27 0 0.590 0.590 0.600 0.580 0.600 3,874,000 2,284,800 0.5898 0.590 0.590 0.600 0.580 0.600 3,874,000 0.5898 0.00%
2013-11-26 0 0.590 0.580 0.590 0.580 0.600 6,286,000 3,681,000 0.5856 0.590 0.580 0.590 0.580 0.600 6,286,000 0.5856 0.00%
2013-11-25 0 0.590 0.580 0.590 0.580 0.590 736,000 430,930 0.5855 0.590 0.580 0.590 0.580 0.590 736,000 0.5855 0.00%
2013-11-22 0 0.590 0.580 0.590 0.550 0.590 9,236,000 5,307,820 0.5747 0.590 0.580 0.590 0.550 0.590 9,236,000 0.5747 5.36%
2013-11-21 0 0.560 0.560 0.570 0.550 0.570 2,990,000 1,677,620 0.5611 0.560 0.560 0.570 0.550 0.570 2,990,000 0.5611 -1.75%
2013-11-20 0 0.570 0.560 0.580 0.560 0.580 4,263,000 2,430,810 0.5702 0.570 0.560 0.580 0.560 0.580 4,263,000 0.5702 -1.72%
2013-11-19 0 0.580 0.570 0.580 0.570 0.590 884,000 509,780 0.5767 0.580 0.570 0.580 0.570 0.590 884,000 0.5767 0.00%
2013-11-18 0 0.580 0.580 0.590 0.560 0.580 3,580,000 2,054,780 0.5740 0.580 0.580 0.590 0.560 0.580 3,580,000 0.5740 1.75%
2013-11-15 0 0.570 0.570 0.580 0.570 0.580 674,000 387,960 0.5756 0.570 0.570 0.580 0.570 0.580 674,000 0.5756 -1.72%
2013-11-14 0 0.580 0.560 0.580 0.550 0.580 1,854,000 1,054,580 0.5688 0.580 0.560 0.580 0.550 0.580 1,854,000 0.5688 3.57%
2013-11-13 0 0.560 0.550 0.560 0.560 0.580 2,882,000 1,624,000 0.5635 0.560 0.550 0.560 0.560 0.580 2,882,000 0.5635 -1.75%
2013-11-12 0 0.570 0.570 0.580 0.570 0.600 3,874,000 2,268,060 0.5855 0.570 0.570 0.580 0.570 0.600 3,874,000 0.5855 -3.39%
2013-11-11 0 0.590 0.580 0.590 0.580 0.590 448,000 260,040 0.5804 0.590 0.580 0.590 0.580 0.590 448,000 0.5804 1.72%
2013-11-08 0 0.580 0.570 0.590 0.580 0.590 2,032,000 1,178,680 0.5801 0.580 0.570 0.590 0.580 0.590 2,032,000 0.5801 -1.69%
2013-11-07 0 0.590 0.580 0.590 0.580 0.600 2,554,463 1,495,354 0.5854 0.590 0.580 0.590 0.580 0.600 2,554,463 0.5854 -1.67%
2013-11-06 0 0.600 0.590 0.600 0.590 0.600 1,526,000 904,520 0.5927 0.600 0.590 0.600 0.590 0.600 1,526,000 0.5927 0.00%
2013-11-05 0 0.600 0.590 0.600 0.590 0.600 1,946,000 1,160,140 0.5962 0.600 0.590 0.600 0.590 0.600 1,946,000 0.5962 1.69%
2013-11-04 0 0.590 0.590 0.600 0.590 0.610 11,161,993 6,682,516 0.5987 0.590 0.590 0.600 0.590 0.610 11,161,993 0.5987 -3.28%
2013-11-01 0 0.610 0.600 0.610 0.590 0.610 6,392,000 3,811,140 0.5962 0.610 0.600 0.610 0.590 0.610 6,392,000 0.5962 1.67%
2013-10-31 0 0.600 0.590 0.600 0.570 0.600 9,550,309 5,598,482 0.5862 0.600 0.590 0.600 0.570 0.600 9,550,309 0.5862 5.26%
2013-10-30 0 0.570 0.570 0.580 0.560 0.580 1,494,000 851,220 0.5698 0.570 0.570 0.580 0.560 0.580 1,494,000 0.5698 0.00%
2013-10-29 0 0.570 0.560 0.570 0.550 0.570 5,330,000 3,013,860 0.5655 0.570 0.560 0.570 0.550 0.570 5,330,000 0.5655 1.79%
2013-10-28 0 0.560 0.560 0.570 0.550 0.570 7,108,000 4,033,320 0.5674 0.560 0.560 0.570 0.550 0.570 7,108,000 0.5674 0.00%
2013-10-25 0 0.560 0.550 0.560 0.550 0.570 3,704,000 2,069,700 0.5588 0.560 0.550 0.560 0.550 0.570 3,704,000 0.5588 1.82%
2013-10-24 0 0.550 0.550 0.560 0.550 0.560 3,077,545 1,718,563 0.5584 0.550 0.550 0.560 0.550 0.560 3,077,545 0.5584 0.00%
2013-10-23 0 0.550 0.550 0.560 0.550 0.580 10,726,000 6,020,780 0.5613 0.550 0.550 0.560 0.550 0.580 10,726,000 0.5613 -3.51%
2013-10-22 0 0.570 0.570 0.580 0.570 0.610 21,172,000 12,458,800 0.5885 0.570 0.570 0.580 0.570 0.610 21,172,000 0.5885 -6.56%
2013-10-21 0 0.610 0.600 0.610 0.570 0.610 43,186,000 25,774,500 0.5968 0.610 0.600 0.610 0.570 0.610 43,186,000 0.5968 8.93%
2013-10-18 0 0.560 0.560 0.570 0.550 0.570 4,864,000 2,730,560 0.5614 0.560 0.560 0.570 0.550 0.570 4,864,000 0.5614 1.82%
2013-10-17 0 0.550 0.550 0.560 0.550 0.560 2,572,000 1,422,320 0.5530 0.550 0.550 0.560 0.550 0.560 2,572,000 0.5530 -1.79%
2013-10-16 0 0.560 0.550 0.560 0.550 0.580 6,352,886 3,596,360 0.5661 0.560 0.550 0.560 0.550 0.580 6,352,886 0.5661 -1.75%
2013-10-15 0 0.570 0.570 0.580 0.570 0.580 1,052,005 602,442 0.5727 0.570 0.570 0.580 0.570 0.580 1,052,005 0.5727 -1.72%
2013-10-11 0 0.580 0.570 0.590 0.570 0.590 1,706,005 988,102 0.5792 0.580 0.570 0.590 0.570 0.590 1,706,005 0.5792 1.75%
2013-10-10 0 0.570 0.570 0.580 0.560 0.590 7,466,000 4,282,740 0.5736 0.570 0.570 0.580 0.560 0.590 7,466,000 0.5736 1.79%
2013-10-09 0 0.560 0.560 0.570 0.560 0.570 1,326,800 747,964 0.5637 0.560 0.560 0.570 0.560 0.570 1,326,800 0.5637 0.00%
2013-10-08 0 0.560 0.550 0.560 0.550 0.580 4,054,000 2,295,940 0.5663 0.560 0.550 0.560 0.550 0.580 4,054,000 0.5663 0.00%
2013-10-07 0 0.560 0.550 0.560 0.550 0.570 2,458,000 1,373,780 0.5589 0.560 0.550 0.560 0.550 0.570 2,458,000 0.5589 -1.75%
2013-10-04 0 0.570 0.560 0.570 0.540 0.570 3,456,000 1,912,200 0.5533 0.570 0.560 0.570 0.540 0.570 3,456,000 0.5533 3.64%
2013-10-03 0 0.550 0.540 0.550 0.540 0.550 890,000 483,040 0.5427 0.550 0.540 0.550 0.540 0.550 890,000 0.5427 1.85%
2013-10-02 0 0.540 0.530 0.540 0.530 0.560 10,872,000 5,882,980 0.5411 0.540 0.530 0.540 0.530 0.560 10,872,000 0.5411 -1.82%
2013-09-30 0 0.550 0.550 0.560 0.550 0.590 7,166,000 4,064,900 0.5672 0.550 0.550 0.560 0.550 0.590 7,166,000 0.5672 -6.78%
2013-09-27 0 0.590 0.580 0.590 0.580 0.600 5,354,600 3,155,704 0.5893 0.590 0.580 0.590 0.580 0.600 5,354,600 0.5893 0.00%
2013-09-26 0 0.590 0.590 0.600 0.590 0.600 1,428,000 849,720 0.5950 0.590 0.590 0.600 0.590 0.600 1,428,000 0.5950 -1.67%
2013-09-25 0 0.600 0.590 0.600 0.590 0.610 2,286,000 1,363,740 0.5966 0.600 0.590 0.600 0.590 0.610 2,286,000 0.5966 0.00%
2013-09-24 0 0.600 0.600 0.610 0.590 0.610 7,119,200 4,280,776 0.6013 0.600 0.600 0.610 0.590 0.610 7,119,200 0.6013 0.00%
2013-09-23 0 0.600 0.590 0.600 0.590 0.610 3,912,000 2,353,920 0.6017 0.600 0.590 0.600 0.590 0.610 3,912,000 0.6017 -1.64%
2013-09-19 0 0.610 0.600 0.610 0.590 0.610 10,068,000 6,036,740 0.5996 0.610 0.600 0.610 0.590 0.610 10,068,000 0.5996 3.39%
2013-09-18 0 0.590 0.590 0.600 0.580 0.590 5,204,000 3,064,740 0.5889 0.590 0.590 0.600 0.580 0.590 5,204,000 0.5889 0.00%
2013-09-17 0 0.590 0.590 0.600 0.580 0.610 6,896,000 4,116,800 0.5970 0.590 0.590 0.600 0.580 0.610 6,896,000 0.5970 -1.67%
2013-09-16 0 0.600 0.600 0.610 0.600 0.610 850,000 513,000 0.6035 0.600 0.600 0.610 0.600 0.610 850,000 0.6035 -1.64%
2013-09-13 0 0.610 0.600 0.610 0.590 0.610 2,448,000 1,470,140 0.6005 0.610 0.600 0.610 0.590 0.610 2,448,000 0.6005 0.00%
2013-09-12 0 0.610 0.600 0.610 0.600 0.620 4,098,000 2,498,980 0.6098 0.610 0.600 0.610 0.600 0.620 4,098,000 0.6098 0.00%
2013-09-11 0 0.610 0.600 0.610 0.600 0.620 5,148,010 3,139,726 0.6099 0.610 0.600 0.610 0.600 0.620 5,148,010 0.6099 0.00%
2013-09-10 0 0.610 0.600 0.610 0.590 0.610 9,286,146 5,574,441 0.6003 0.610 0.600 0.610 0.590 0.610 9,286,146 0.6003 3.39%
2013-09-09 0 0.590 0.590 0.600 0.580 0.600 4,746,213 2,823,461 0.5949 0.590 0.590 0.600 0.580 0.600 4,746,213 0.5949 -1.67%
2013-09-06 0 0.600 0.590 0.600 0.590 0.610 4,530,000 2,694,840 0.5949 0.600 0.590 0.600 0.590 0.610 4,530,000 0.5949 0.00%
2013-09-05 0 0.600 0.600 0.610 0.600 0.610 7,327,200 4,429,604 0.6045 0.600 0.600 0.610 0.600 0.610 7,327,200 0.6045 -1.64%
2013-09-04 0 0.610 0.610 0.620 0.610 0.630 1,918,000 1,185,060 0.6179 0.610 0.610 0.620 0.610 0.630 1,918,000 0.6179 -3.17%
2013-09-03 0 0.630 0.620 0.630 0.610 0.640 6,235,200 3,915,310 0.6279 0.630 0.620 0.630 0.610 0.640 6,235,200 0.6279 3.28%
2013-09-02 0 0.610 0.610 0.620 0.610 0.630 6,700,000 4,151,200 0.6196 0.610 0.610 0.620 0.610 0.630 6,700,000 0.6196 -3.17%
2013-08-30 0 0.630 0.630 0.640 0.620 0.640 1,560,000 982,280 0.6297 0.630 0.630 0.640 0.620 0.640 1,560,000 0.6297 1.61%
2013-08-29 0 0.620 0.620 0.630 0.620 0.650 6,316,000 3,951,080 0.6256 0.620 0.620 0.630 0.620 0.650 6,316,000 0.6256 -3.12%
2013-08-28 0 0.640 0.630 0.640 0.630 0.650 3,924,400 2,493,972 0.6355 0.640 0.630 0.640 0.630 0.650 3,924,400 0.6355 0.00%
2013-08-27 0 0.640 0.630 0.640 0.620 0.640 2,254,000 1,416,680 0.6285 0.640 0.630 0.640 0.620 0.640 2,254,000 0.6285 3.23%
2013-08-26 0 0.620 0.620 0.640 0.620 0.640 1,794,000 1,130,200 0.6300 0.620 0.620 0.640 0.620 0.640 1,794,000 0.6300 -1.59%
2013-08-23 0 0.630 0.630 0.640 0.630 0.650 4,960,000 3,143,540 0.6338 0.630 0.630 0.640 0.630 0.650 4,960,000 0.6338 -1.56%
2013-08-22 0 0.640 0.640 0.650 0.620 0.640 1,936,000 1,231,180 0.6359 0.640 0.640 0.650 0.620 0.640 1,936,000 0.6359 1.59%
2013-08-21 0 0.630 0.630 0.640 0.610 0.660 11,474,000 7,316,800 0.6377 0.630 0.630 0.640 0.610 0.660 11,474,000 0.6377 -3.08%
2013-08-20 0 0.650 0.650 0.660 0.650 0.680 5,956,000 3,936,120 0.6609 0.650 0.650 0.660 0.650 0.680 5,956,000 0.6609 -4.41%
2013-08-19 0 0.680 0.680 0.690 0.660 0.690 4,200,000 2,849,880 0.6785 0.680 0.680 0.690 0.660 0.690 4,200,000 0.6785 1.49%
2013-08-16 0 0.670 0.670 0.680 0.650 0.670 10,128,000 6,719,880 0.6635 0.670 0.670 0.680 0.650 0.670 10,128,000 0.6635 3.08%
2013-08-15 0 0.650 0.650 0.660 0.650 0.660 2,756,000 1,806,260 0.6554 0.650 0.650 0.660 0.650 0.660 2,756,000 0.6554 -1.52%
2013-08-13 0 0.660 0.650 0.660 0.650 0.670 3,102,000 2,044,680 0.6591 0.660 0.650 0.660 0.650 0.670 3,102,000 0.6591 0.00%
2013-08-12 0 0.660 0.650 0.660 0.640 0.670 9,226,000 6,005,420 0.6509 0.660 0.650 0.660 0.640 0.670 9,226,000 0.6509 1.54%
2013-08-09 0 0.650 0.640 0.650 0.630 0.650 5,536,000 3,570,340 0.6449 0.650 0.640 0.650 0.630 0.650 5,536,000 0.6449 3.17%
2013-08-08 0 0.630 0.630 0.640 0.620 0.630 806,000 507,640 0.6298 0.630 0.630 0.640 0.620 0.630 806,000 0.6298 1.61%
2013-08-07 0 0.620 0.620 0.630 0.620 0.640 1,436,000 904,260 0.6297 0.620 0.620 0.630 0.620 0.640 1,436,000 0.6297 -3.12%
2013-08-06 0 0.640 0.630 0.640 0.620 0.640 3,886,000 2,468,600 0.6353 0.640 0.630 0.640 0.620 0.640 3,886,000 0.6353 3.23%
2013-08-05 0 0.620 0.620 0.630 0.620 0.630 2,614,000 1,634,460 0.6253 0.620 0.620 0.630 0.620 0.630 2,614,000 0.6253 -1.59%
2013-08-02 0 0.630 0.620 0.630 0.610 0.650 8,276,000 5,173,980 0.6252 0.630 0.620 0.630 0.610 0.650 8,276,000 0.6252 -1.56%
2013-08-01 0 0.640 0.640 0.650 0.640 0.660 4,400,000 2,842,460 0.6460 0.640 0.640 0.650 0.640 0.660 4,400,000 0.6460 -3.03%
2013-07-31 0 0.660 0.650 0.660 0.650 0.660 1,720,000 1,129,720 0.6568 0.660 0.650 0.660 0.650 0.660 1,720,000 0.6568 0.00%
2013-07-30 0 0.660 0.660 0.670 0.650 0.660 1,898,000 1,251,780 0.6595 0.660 0.660 0.670 0.650 0.660 1,898,000 0.6595 1.54%
2013-07-29 0 0.650 0.650 0.660 0.650 0.680 7,796,000 5,159,020 0.6618 0.650 0.650 0.660 0.650 0.680 7,796,000 0.6618 -2.99%
2013-07-26 0 0.670 0.660 0.670 0.650 0.680 2,880,000 1,926,120 0.6688 0.670 0.660 0.670 0.650 0.680 2,880,000 0.6688 1.52%
2013-07-25 0 0.660 0.660 0.670 0.650 0.660 2,792,010 1,837,706 0.6582 0.660 0.660 0.670 0.650 0.660 2,792,010 0.6582 0.00%
2013-07-24 0 0.660 0.650 0.670 0.650 0.680 15,594,000 10,352,860 0.6639 0.660 0.650 0.670 0.650 0.680 15,594,000 0.6639 -1.49%
2013-07-23 0 0.670 0.670 0.680 0.660 0.680 3,650,003 2,460,742 0.6742 0.670 0.670 0.680 0.660 0.680 3,650,003 0.6742 0.00%
2013-07-22 0 0.670 0.660 0.670 0.660 0.670 2,878,000 1,920,540 0.6673 0.670 0.660 0.670 0.660 0.670 2,878,000 0.6673 1.52%
2013-07-19 0 0.660 0.660 0.670 0.660 0.670 2,914,400 1,946,456 0.6679 0.660 0.660 0.670 0.660 0.670 2,914,400 0.6679 -1.49%
2013-07-18 0 0.670 0.660 0.670 0.660 0.680 3,768,000 2,504,180 0.6646 0.670 0.660 0.670 0.660 0.680 3,768,000 0.6646 0.00%
2013-07-17 0 0.670 0.670 0.680 0.660 0.680 1,173,359 786,376 0.6702 0.670 0.670 0.680 0.660 0.680 1,173,359 0.6702 0.00%
2013-07-16 0 0.670 0.670 0.680 0.660 0.680 2,610,000 1,740,120 0.6667 0.670 0.670 0.680 0.660 0.680 2,610,000 0.6667 1.52%
2013-07-15 0 0.660 0.660 0.670 0.660 0.680 1,798,000 1,203,020 0.6691 0.660 0.660 0.670 0.660 0.680 1,798,000 0.6691 0.00%
2013-07-12 0 0.660 0.660 0.670 0.660 0.690 10,024,000 6,715,660 0.6700 0.660 0.660 0.670 0.660 0.690 10,024,000 0.6700 -1.49%
2013-07-11 0 0.670 0.660 0.680 0.650 0.680 9,296,000 6,203,980 0.6674 0.670 0.660 0.680 0.650 0.680 9,296,000 0.6674 3.08%
2013-07-10 0 0.650 0.650 0.660 0.650 0.680 8,622,485 5,741,492 0.6659 0.650 0.650 0.660 0.650 0.680 8,622,485 0.6659 -2.99%
2013-07-09 0 0.670 0.670 0.680 0.670 0.680 4,521,800 3,055,066 0.6756 0.670 0.670 0.680 0.670 0.680 4,521,800 0.6756 0.00%
2013-07-08 0 0.670 0.670 0.680 0.670 0.690 5,826,004 3,953,642 0.6786 0.670 0.670 0.680 0.670 0.690 5,826,004 0.6786 -1.47%
2013-07-05 0 0.680 0.670 0.680 0.670 0.690 2,104,001 1,435,300 0.6822 0.680 0.670 0.680 0.670 0.690 2,104,001 0.6822 -1.45%
2013-07-04 0 0.690 0.670 0.690 0.670 0.690 4,422,000 2,995,500 0.6774 0.690 0.670 0.690 0.670 0.690 4,422,000 0.6774 4.55%
2013-07-03 0 0.660 0.660 0.680 0.660 0.690 5,518,000 3,721,480 0.6744 0.660 0.660 0.680 0.660 0.690 5,518,000 0.6744 -1.49%
2013-07-02 0 0.670 0.670 0.690 0.660 0.700 9,827,017 6,642,920 0.6760 0.670 0.670 0.690 0.660 0.700 9,827,017 0.6760 -2.90%
2013-06-28 0 0.690 0.670 0.690 0.640 0.690 12,361,452 8,317,181 0.6728 0.690 0.670 0.690 0.640 0.690 12,361,452 0.6728 4.55%
2013-06-27 0 0.660 0.670 0.680 0.660 0.740 14,518,000 10,046,220 0.6920 0.660 0.670 0.680 0.660 0.740 14,518,000 0.6920 -4.35%
2013-06-26 0 0.690 0.680 0.690 0.670 0.690 3,452,000 2,348,580 0.6804 0.690 0.680 0.690 0.670 0.690 3,452,000 0.6804 2.99%
2013-06-25 0 0.670 0.670 0.680 0.650 0.680 19,526,034 13,019,834 0.6668 0.670 0.670 0.680 0.650 0.680 19,526,034 0.6668 0.00%
2013-06-24 0 0.670 0.660 0.670 0.650 0.680 10,320,000 6,920,380 0.6706 0.670 0.660 0.670 0.650 0.680 10,320,000 0.6706 1.52%
2013-06-21 0 0.660 0.660 0.670 0.650 0.700 8,176,000 5,502,700 0.6730 0.660 0.660 0.670 0.650 0.700 8,176,000 0.6730 -1.49%
2013-06-20 0 0.670 0.660 0.670 0.660 0.680 6,290,000 4,223,780 0.6715 0.670 0.660 0.670 0.660 0.680 6,290,000 0.6715 -1.47%
2013-06-19 0 0.680 0.680 0.690 0.670 0.690 2,866,000 1,948,400 0.6798 0.680 0.680 0.690 0.670 0.690 2,866,000 0.6798 -1.45%
2013-06-18 0 0.690 0.680 0.690 0.670 0.690 8,593,771 5,835,733 0.6791 0.690 0.680 0.690 0.670 0.690 8,593,771 0.6791 1.47%
2013-06-17 0 0.680 0.680 0.690 0.670 0.700 2,968,000 2,028,100 0.6833 0.680 0.680 0.690 0.670 0.700 2,968,000 0.6833 1.49%
2013-06-14 0 0.670 0.670 0.680 0.670 0.690 8,578,000 5,817,050 0.6781 0.670 0.670 0.680 0.670 0.690 8,578,000 0.6781 0.00%
2013-06-13 0 0.670 0.670 0.680 0.660 0.680 11,864,700 8,031,941 0.6770 0.670 0.670 0.680 0.660 0.680 11,864,700 0.6770 -1.47%
2013-06-11 0 0.680 0.670 0.690 0.670 0.690 4,520,200 3,073,358 0.6799 0.680 0.670 0.690 0.670 0.690 4,520,200 0.6799 -2.86%
2013-06-10 0 0.700 0.690 0.700 0.680 0.700 6,306,000 4,326,860 0.6861 0.700 0.690 0.700 0.680 0.700 6,306,000 0.6861 0.00%
2013-06-07 0 0.700 0.700 0.710 0.700 0.760 18,764,000 13,766,070 0.7336 0.700 0.700 0.710 0.700 0.760 18,764,000 0.7336 2.94%
2013-06-06 0 0.680 0.680 0.690 0.670 0.690 6,194,000 4,209,950 0.6797 0.680 0.680 0.690 0.670 0.690 6,194,000 0.6797 0.00%
2013-06-05 0 0.680 0.670 0.690 0.670 0.690 4,949,600 3,355,352 0.6779 0.680 0.670 0.690 0.670 0.690 4,949,600 0.6779 -1.45%
2013-06-04 0 0.690 0.680 0.690 0.670 0.700 4,072,000 2,763,540 0.6787 0.690 0.680 0.690 0.670 0.700 4,072,000 0.6787 0.00%
2013-06-03 0 0.690 0.690 0.700 0.680 0.710 4,524,002 3,137,781 0.6936 0.690 0.690 0.700 0.680 0.710 4,524,002 0.6936 -4.17%
2013-05-31 0 0.720 0.710 0.720 0.710 0.740 4,925,748 3,573,058 0.7254 0.720 0.710 0.720 0.710 0.740 4,925,748 0.7254 -1.37%
2013-05-30 0 0.730 0.720 0.730 0.700 0.740 7,532,007 5,390,724 0.7157 0.730 0.720 0.730 0.700 0.740 7,532,007 0.7157 0.00%
2013-05-29 0 0.730 0.720 0.730 0.700 0.740 6,888,000 4,971,380 0.7217 0.730 0.720 0.730 0.700 0.740 6,888,000 0.7217 4.29%
2013-05-28 0 0.700 0.700 0.710 0.680 0.710 5,026,000 3,490,860 0.6946 0.700 0.700 0.710 0.680 0.710 5,026,000 0.6946 1.45%
2013-05-27 0 0.690 0.690 0.700 0.680 0.730 5,192,000 3,671,920 0.7072 0.690 0.690 0.700 0.680 0.730 5,192,000 0.7072 -4.17%
2013-05-24 0 0.720 0.720 0.730 0.710 0.740 5,066,000 3,661,780 0.7228 0.720 0.720 0.730 0.710 0.740 5,066,000 0.7228 -2.70%
2013-05-23 0 0.740 0.730 0.740 0.730 0.770 7,518,000 5,610,040 0.7462 0.740 0.730 0.740 0.730 0.770 7,518,000 0.7462 -3.90%
2013-05-22 0 0.770 0.770 0.780 0.730 0.780 14,690,000 11,254,820 0.7662 0.770 0.770 0.780 0.730 0.780 14,690,000 0.7662 4.05%
2013-05-21 0 0.740 0.730 0.740 0.730 0.750 5,882,000 4,341,660 0.7381 0.740 0.730 0.740 0.730 0.750 5,882,000 0.7381 -2.63%
2013-05-20 0 0.760 0.740 0.760 0.740 0.770 5,260,200 3,961,352 0.7531 0.760 0.740 0.760 0.740 0.770 5,260,200 0.7531 0.00%
2013-05-16 0 0.760 0.750 0.760 0.740 0.770 9,476,000 7,152,400 0.7548 0.760 0.750 0.760 0.740 0.770 9,476,000 0.7548 0.00%
2013-05-15 0 0.760 0.750 0.760 0.740 0.780 14,390,000 10,965,700 0.7620 0.760 0.750 0.760 0.740 0.780 14,390,000 0.7620 4.11%
2013-05-14 0 0.730 0.730 0.740 0.720 0.760 6,154,000 4,529,260 0.7360 0.730 0.730 0.740 0.720 0.760 6,154,000 0.7360 -3.95%
2013-05-13 0 0.760 0.750 0.760 0.740 0.780 9,022,000 6,849,680 0.7592 0.760 0.750 0.760 0.740 0.780 9,022,000 0.7592 -1.30%
2013-05-10 0 0.770 0.770 0.780 0.740 0.790 23,378,400 18,104,994 0.7744 0.770 0.770 0.780 0.740 0.790 23,378,400 0.7744 0.00%
2013-05-09 0 0.770 0.760 0.770 0.670 0.780 57,924,000 42,796,060 0.7388 0.770 0.760 0.770 0.670 0.780 57,924,000 0.7388 16.67%
2013-05-08 0 0.660 0.660 0.670 0.660 0.680 9,014,000 6,002,420 0.6659 0.660 0.660 0.670 0.660 0.680 9,014,000 0.6659 -2.94%
2013-05-07 0 0.680 0.670 0.680 0.670 0.690 4,009,600 2,723,168 0.6792 0.680 0.670 0.680 0.670 0.690 4,009,600 0.6792 1.49%
2013-05-06 0 0.670 0.670 0.680 0.670 0.690 5,656,000 3,829,800 0.6771 0.670 0.670 0.680 0.670 0.690 5,656,000 0.6771 -1.47%
2013-05-03 0 0.680 0.670 0.680 0.650 0.680 6,378,000 4,275,240 0.6703 0.680 0.670 0.680 0.650 0.680 6,378,000 0.6703 3.03%
2013-05-02 0 0.660 0.660 0.670 0.650 0.670 4,188,000 2,762,980 0.6597 0.660 0.660 0.670 0.650 0.670 4,188,000 0.6597 -1.49%
2013-04-30 0 0.670 0.660 0.670 0.650 0.670 10,700,000 7,053,980 0.6593 0.670 0.660 0.670 0.650 0.670 10,700,000 0.6593 0.00%
2013-04-29 0 0.670 0.650 0.670 0.640 0.670 7,946,293 5,171,687 0.6508 0.670 0.650 0.670 0.640 0.670 7,946,293 0.6508 3.08%
2013-04-26 0 0.650 0.640 0.660 0.640 0.670 6,674,000 4,323,920 0.6479 0.650 0.640 0.660 0.640 0.670 6,674,000 0.6479 -2.99%
2013-04-25 0 0.670 0.660 0.670 0.640 0.670 5,324,983 3,485,218 0.6545 0.670 0.660 0.670 0.640 0.670 5,324,983 0.6545 1.52%
2013-04-24 0 0.660 0.650 0.660 0.650 0.680 5,439,000 3,599,930 0.6619 0.660 0.650 0.660 0.650 0.680 5,439,000 0.6619 -1.49%
2013-04-23 0 0.670 0.660 0.670 0.650 0.670 2,437,200 1,608,004 0.6598 0.670 0.660 0.670 0.650 0.670 2,437,200 0.6598 0.00%
2013-04-22 0 0.670 0.660 0.670 0.650 0.680 3,996,000 2,656,860 0.6649 0.670 0.660 0.670 0.650 0.680 3,996,000 0.6649 0.00%
2013-04-19 0 0.670 0.660 0.670 0.650 0.680 5,610,000 3,733,140 0.6654 0.670 0.660 0.670 0.650 0.680 5,610,000 0.6654 3.08%
2013-04-18 0 0.650 0.640 0.650 0.630 0.650 4,699,200 3,035,584 0.6460 0.650 0.640 0.650 0.630 0.650 4,699,200 0.6460 1.56%
2013-04-17 0 0.640 0.630 0.650 0.630 0.650 10,070,719 6,398,571 0.6354 0.640 0.630 0.650 0.630 0.650 10,070,719 0.6354 0.00%
2013-04-16 0 0.640 0.630 0.640 0.630 0.650 5,042,000 3,231,000 0.6408 0.640 0.630 0.640 0.630 0.650 5,042,000 0.6408 -1.54%
2013-04-15 0 0.650 0.650 0.660 0.640 0.660 4,517,600 2,926,930 0.6479 0.650 0.650 0.660 0.640 0.660 4,517,600 0.6479 0.00%
2013-04-12 0 0.650 0.650 0.660 0.640 0.680 12,430,000 8,102,680 0.6519 0.650 0.650 0.660 0.640 0.680 12,430,000 0.6519 -2.99%
2013-04-11 0 0.670 0.660 0.670 0.660 0.680 4,028,000 2,707,440 0.6722 0.670 0.660 0.670 0.660 0.680 4,028,000 0.6722 -1.47%
2013-04-10 0 0.680 0.670 0.690 0.650 0.700 4,492,777 3,029,965 0.6744 0.680 0.670 0.690 0.650 0.700 4,492,777 0.6744 4.62%
2013-04-09 0 0.650 0.650 0.660 0.650 0.670 4,844,000 3,188,030 0.6581 0.650 0.650 0.660 0.650 0.670 4,844,000 0.6581 -1.52%
2013-04-08 0 0.660 0.650 0.660 0.650 0.670 11,896,000 7,830,080 0.6582 0.660 0.650 0.660 0.650 0.670 11,896,000 0.6582 -2.94%
2013-04-05 0 0.680 0.670 0.680 0.660 0.690 11,122,000 7,440,400 0.6690 0.680 0.670 0.680 0.660 0.690 11,122,000 0.6690 0.00%
2013-04-03 0 0.680 0.670 0.680 0.630 0.680 8,540,000 5,583,000 0.6537 0.680 0.670 0.680 0.630 0.680 8,540,000 0.6537 6.25%
2013-04-02 0 0.640 0.640 0.650 0.640 0.680 16,507,632 10,721,148 0.6495 0.640 0.640 0.650 0.640 0.680 16,507,632 0.6495 -4.48%
2013-03-28 0 0.670 0.660 0.670 0.660 0.710 23,808,000 15,985,520 0.6714 0.670 0.660 0.670 0.660 0.710 23,808,000 0.6714 -6.94%
2013-03-27 0 0.720 0.710 0.720 0.710 0.730 3,108,000 2,225,140 0.7159 0.720 0.710 0.720 0.710 0.730 3,108,000 0.7159 0.00%
2013-03-26 0 0.720 0.710 0.720 0.700 0.720 7,246,800 5,118,844 0.7064 0.720 0.710 0.720 0.700 0.720 7,246,800 0.7064 0.00%
2013-03-25 0 0.720 0.710 0.720 0.710 0.750 18,602,598 13,523,946 0.7270 0.720 0.710 0.720 0.710 0.750 18,602,598 0.7270 -5.26%
2013-03-22 0 0.760 0.750 0.760 0.740 0.770 6,848,000 5,142,060 0.7509 0.760 0.750 0.760 0.740 0.770 6,848,000 0.7509 0.00%
2013-03-21 0 0.760 0.750 0.760 0.750 0.770 1,692,000 1,285,520 0.7598 0.760 0.750 0.760 0.750 0.770 1,692,000 0.7598 0.00%
2013-03-20 0 0.760 0.750 0.760 0.730 0.760 2,654,000 1,986,500 0.7485 0.760 0.750 0.760 0.730 0.760 2,654,000 0.7485 4.11%
2013-03-19 0 0.730 0.720 0.730 0.720 0.760 5,702,000 4,192,880 0.7353 0.730 0.720 0.730 0.720 0.760 5,702,000 0.7353 -2.67%
2013-03-18 0 0.750 0.740 0.750 0.730 0.760 13,193,994 9,754,408 0.7393 0.750 0.740 0.750 0.730 0.760 13,193,994 0.7393 -2.60%
2013-03-15 0 0.770 0.760 0.780 0.750 0.790 12,411,150 9,508,064 0.7661 0.770 0.760 0.780 0.750 0.790 12,411,150 0.7661 -1.28%
2013-03-14 0 0.780 0.770 0.780 0.730 0.780 7,652,000 5,792,710 0.7570 0.780 0.770 0.780 0.730 0.780 7,652,000 0.7570 1.30%
2013-03-13 0 0.770 0.760 0.770 0.740 0.820 19,690,000 15,180,640 0.7710 0.770 0.760 0.770 0.740 0.820 19,690,000 0.7710 -6.10%
2013-03-12 0 0.820 0.810 0.820 0.810 0.840 7,410,000 6,148,880 0.8298 0.820 0.810 0.820 0.810 0.840 7,410,000 0.8298 -2.38%
2013-03-11 0 0.840 0.840 0.850 0.830 0.890 22,564,546 19,213,162 0.8515 0.840 0.840 0.850 0.830 0.890 22,564,546 0.8515 -4.55%
2013-03-08 0 0.880 0.870 0.880 0.870 0.880 2,438,000 2,139,800 0.8777 0.880 0.870 0.880 0.870 0.880 2,438,000 0.8777 0.00%
2013-03-07 0 0.880 0.870 0.880 0.870 0.900 6,814,000 6,021,360 0.8837 0.880 0.870 0.880 0.870 0.900 6,814,000 0.8837 -1.12%
2013-03-06 0 0.890 0.880 0.890 0.870 0.900 16,406,000 14,526,440 0.8854 0.890 0.880 0.890 0.870 0.900 16,406,000 0.8854 1.14%
2013-03-05 0 0.880 0.870 0.880 0.860 0.880 4,644,000 4,030,780 0.8680 0.880 0.870 0.880 0.860 0.880 4,644,000 0.8680 0.00%
2013-03-04 0 0.880 0.870 0.880 0.860 0.890 7,426,000 6,496,560 0.8748 0.880 0.870 0.880 0.860 0.890 7,426,000 0.8748 -1.12%
2013-03-01 0 0.890 0.880 0.890 0.880 0.890 1,802,694 1,591,609 0.8829 0.890 0.880 0.890 0.880 0.890 1,802,694 0.8829 0.00%
2013-02-28 0 0.890 0.880 0.890 0.860 0.890 4,410,387 3,862,610 0.8758 0.890 0.880 0.890 0.860 0.890 4,410,387 0.8758 3.49%
2013-02-27 0 0.860 0.850 0.860 0.850 0.870 2,346,000 2,011,840 0.8576 0.860 0.850 0.860 0.850 0.870 2,346,000 0.8576 0.00%
2013-02-26 0 0.860 0.850 0.860 0.850 0.880 9,441,844 8,131,350 0.8612 0.860 0.850 0.860 0.850 0.880 9,441,844 0.8612 -1.15%
2013-02-25 0 0.870 0.860 0.870 0.860 0.880 4,615,300 4,013,598 0.8696 0.870 0.860 0.870 0.860 0.880 4,615,300 0.8696 1.16%
2013-02-22 0 0.860 0.850 0.870 0.850 0.870 2,602,000 2,228,380 0.8564 0.860 0.850 0.870 0.850 0.870 2,602,000 0.8564 0.00%
2013-02-21 0 0.860 0.850 0.860 0.850 0.870 8,432,000 7,223,500 0.8567 0.860 0.850 0.860 0.850 0.870 8,432,000 0.8567 -2.27%
2013-02-20 0 0.880 0.870 0.880 0.860 0.900 7,198,000 6,281,720 0.8727 0.880 0.870 0.880 0.860 0.900 7,198,000 0.8727 -1.12%
2013-02-19 0 0.890 0.880 0.890 0.880 0.900 1,822,556 1,615,672 0.8865 0.890 0.880 0.890 0.880 0.900 1,822,556 0.8865 -1.11%
2013-02-18 0 0.900 0.890 0.900 0.880 0.910 6,640,162 5,955,916 0.8970 0.900 0.890 0.900 0.880 0.910 6,640,162 0.8970 0.00%
2013-02-15 0 0.900 0.900 0.910 0.890 0.920 10,078,000 9,120,380 0.9050 0.900 0.900 0.910 0.890 0.920 10,078,000 0.9050 0.00%
2013-02-14 0 0.900 0.890 0.900 0.890 0.910 2,851,600 2,567,532 0.9004 0.900 0.890 0.900 0.890 0.910 2,851,600 0.9004 1.12%
2013-02-08 0 0.890 0.880 0.890 0.870 0.890 2,740,000 2,414,160 0.8811 0.890 0.880 0.890 0.870 0.890 2,740,000 0.8811 1.14%
2013-02-07 0 0.880 0.870 0.880 0.860 0.890 5,026,000 4,397,920 0.8750 0.880 0.870 0.880 0.860 0.890 5,026,000 0.8750 -2.22%
2013-02-06 0 0.900 0.890 0.900 0.890 0.900 4,338,000 3,879,440 0.8943 0.900 0.890 0.900 0.890 0.900 4,338,000 0.8943 0.00%
2013-02-05 0 0.900 0.890 0.900 0.890 0.910 5,726,000 5,150,180 0.8994 0.900 0.890 0.900 0.890 0.910 5,726,000 0.8994 -3.23%
2013-02-04 0 0.930 0.920 0.930 0.920 0.940 3,962,000 3,687,600 0.9307 0.930 0.920 0.930 0.920 0.940 3,962,000 0.9307 1.09%
2013-02-01 0 0.920 0.910 0.920 0.910 0.930 2,792,000 2,556,452 0.9156 0.920 0.910 0.920 0.910 0.930 2,792,000 0.9156 0.00%
2013-01-31 0 0.920 0.920 0.930 0.910 0.940 4,345,000 4,008,200 0.9225 0.920 0.920 0.930 0.910 0.940 4,345,000 0.9225 -2.13%
2013-01-30 0 0.940 0.930 0.940 0.930 0.950 2,634,000 2,464,640 0.9357 0.940 0.930 0.940 0.930 0.950 2,634,000 0.9357 0.00%
2013-01-29 0 0.940 0.930 0.940 0.920 0.940 2,622,800 2,435,876 0.9287 0.940 0.930 0.940 0.920 0.940 2,622,800 0.9287 0.00%
2013-01-28 0 0.940 0.930 0.940 0.890 0.940 8,610,000 7,868,720 0.9139 0.940 0.930 0.940 0.890 0.940 8,610,000 0.9139 4.44%
2013-01-25 0 0.900 0.900 0.910 0.900 0.970 11,940,000 11,094,680 0.9292 0.900 0.900 0.910 0.900 0.970 11,940,000 0.9292 -7.22%
2013-01-24 0 0.970 0.960 0.970 0.960 0.990 3,129,603 3,039,030 0.9711 0.970 0.960 0.970 0.960 0.990 3,129,603 0.9711 -2.02%
2013-01-23 0 0.990 0.980 0.990 0.960 1.010 11,510,000 11,366,020 0.9875 0.990 0.980 0.990 0.960 1.010 11,510,000 0.9875 0.00%
2013-01-22 0 0.990 0.980 0.990 0.980 1.010 6,588,000 6,526,740 0.9907 0.990 0.980 0.990 0.980 1.010 6,588,000 0.9907 -1.98%
2013-01-21 0 1.010 0.990 1.010 0.980 1.010 9,542,000 9,507,460 0.9964 1.010 0.990 1.010 0.980 1.010 9,542,000 0.9964 2.02%
2013-01-18 0 0.990 0.970 0.990 0.950 0.990 10,335,600 10,053,284 0.9727 0.990 0.970 0.990 0.950 0.990 10,335,600 0.9727 3.13%
2013-01-17 0 0.960 0.950 0.960 0.950 0.980 5,616,000 5,387,360 0.9593 0.960 0.950 0.960 0.950 0.980 5,616,000 0.9593 -1.03%
2013-01-16 0 0.970 0.960 0.970 0.940 0.990 16,042,000 15,317,120 0.9548 0.970 0.960 0.970 0.940 0.990 16,042,000 0.9548 -2.02%
2013-01-15 0 0.990 0.980 0.990 0.970 1.020 10,046,000 9,954,440 0.9909 0.990 0.980 0.990 0.970 1.020 10,046,000 0.9909 -1.98%
2013-01-14 0 1.010 1.000 1.010 0.990 1.020 8,936,000 8,973,240 1.0042 1.010 1.000 1.010 0.990 1.020 8,936,000 1.0042 0.00%
2013-01-11 0 1.010 1.000 1.010 0.990 1.040 13,106,000 13,194,700 1.0068 1.010 1.000 1.010 0.990 1.040 13,106,000 1.0068 -0.98%
2013-01-10 0 1.020 1.010 1.020 0.990 1.050 48,734,000 50,042,420 1.0268 1.020 1.010 1.020 0.990 1.050 48,734,000 1.0268 2.00%
2013-01-09 0 1.000 0.980 1.000 0.970 1.010 17,484,290 17,365,987 0.9932 1.000 0.980 1.000 0.970 1.010 17,484,290 0.9932 3.09%
2013-01-08 0 0.970 0.960 0.980 0.960 1.020 20,842,000 20,579,320 0.9874 0.970 0.960 0.980 0.960 1.020 20,842,000 0.9874 -4.90%
2013-01-07 0 1.020 1.010 1.020 0.960 1.020 44,126,000 44,019,380 0.9976 1.020 1.010 1.020 0.960 1.020 44,126,000 0.9976 7.37%
2013-01-04 0 0.950 0.940 0.950 0.920 0.960 17,292,000 16,196,090 0.9366 0.950 0.940 0.950 0.920 0.960 17,292,000 0.9366 2.15%
2013-01-03 0 0.930 0.920 0.930 0.880 0.930 30,506,000 27,819,180 0.9119 0.930 0.920 0.930 0.880 0.930 30,506,000 0.9119 4.49%
2013-01-02 0 0.890 0.880 0.890 0.870 0.900 18,566,000 16,332,600 0.8797 0.890 0.880 0.890 0.870 0.900 18,566,000 0.8797 1.14%
2012-12-31 0 0.880 0.870 0.880 0.860 0.880 3,132,000 2,725,880 0.8703 0.880 0.870 0.880 0.860 0.880 3,132,000 0.8703 2.33%
2012-12-28 0 0.860 0.860 0.870 0.860 0.880 6,406,677 5,570,641 0.8695 0.860 0.860 0.870 0.860 0.880 6,406,677 0.8695 -2.27%
2012-12-27 0 0.880 0.860 0.880 0.860 0.900 9,950,000 8,703,900 0.8748 0.880 0.860 0.880 0.860 0.900 9,950,000 0.8748 1.15%
2012-12-24 0 0.870 0.870 0.880 0.870 0.900 3,435,500 3,048,755 0.8874 0.870 0.870 0.880 0.870 0.900 3,435,500 0.8874 -2.25%
2012-12-21 0 0.890 0.880 0.890 0.850 0.890 15,986,000 13,989,340 0.8751 0.890 0.880 0.890 0.850 0.890 15,986,000 0.8751 3.49%
2012-12-20 0 0.860 0.850 0.860 0.850 0.870 6,670,000 5,712,740 0.8565 0.860 0.850 0.860 0.850 0.870 6,670,000 0.8565 -1.15%
2012-12-19 0 0.870 0.860 0.870 0.850 0.880 5,650,000 4,907,260 0.8685 0.870 0.860 0.870 0.850 0.880 5,650,000 0.8685 0.00%
2012-12-18 0 0.870 0.860 0.870 0.860 0.880 5,202,000 4,520,500 0.8690 0.870 0.860 0.870 0.860 0.880 5,202,000 0.8690 0.00%
2012-12-17 0 0.870 0.870 0.880 0.840 0.880 13,110,000 11,203,140 0.8545 0.870 0.870 0.880 0.840 0.880 13,110,000 0.8545 2.35%
2012-12-14 0 0.850 0.840 0.850 0.830 0.860 13,176,600 11,181,592 0.8486 0.850 0.840 0.850 0.830 0.860 13,176,600 0.8486 1.19%
2012-12-13 0 0.840 0.830 0.840 0.830 0.860 6,832,000 5,741,300 0.8404 0.840 0.830 0.840 0.830 0.860 6,832,000 0.8404 -1.18%
2012-12-12 0 0.850 0.840 0.850 0.830 0.860 14,690,000 12,398,776 0.8440 0.850 0.840 0.850 0.830 0.860 14,690,000 0.8440 0.00%
2012-12-11 0 0.850 0.840 0.850 0.770 0.930 89,131,603 73,713,030 0.8270 0.850 0.840 0.850 0.770 0.930 89,131,603 0.8270 -8.60%
2012-12-10 0 0.930 0.920 0.930 0.890 0.930 14,472,000 13,227,100 0.9140 0.930 0.920 0.930 0.890 0.930 14,472,000 0.9140 3.33%
2012-12-07 0 0.900 0.890 0.900 0.880 0.900 9,842,800 8,770,244 0.8910 0.900 0.890 0.900 0.880 0.900 9,842,800 0.8910 1.12%
2012-12-06 0 0.890 0.880 0.890 0.880 0.900 3,406,000 3,032,920 0.8905 0.890 0.880 0.890 0.880 0.900 3,406,000 0.8905 0.00%
2012-12-05 0 0.890 0.880 0.890 0.860 0.890 7,016,000 6,191,798 0.8825 0.890 0.880 0.890 0.860 0.890 7,016,000 0.8825 1.14%
2012-12-04 0 0.880 0.870 0.880 0.870 0.890 4,649,000 4,086,930 0.8791 0.880 0.870 0.880 0.870 0.890 4,649,000 0.8791 0.00%
2012-12-03 0 0.880 0.870 0.880 0.870 0.920 20,400,180 18,077,265 0.8861 0.880 0.870 0.880 0.870 0.920 20,400,180 0.8861 -2.22%
2012-11-30 0 0.900 0.900 0.910 0.890 0.920 3,426,000 3,097,240 0.9040 0.900 0.900 0.910 0.890 0.920 3,426,000 0.9040 0.00%
2012-11-29 0 0.900 0.890 0.900 0.890 0.910 2,942,000 2,635,140 0.8957 0.900 0.890 0.900 0.890 0.910 2,942,000 0.8957 0.00%
2012-11-28 0 0.900 0.890 0.900 0.880 0.900 4,654,000 4,148,860 0.8915 0.900 0.890 0.900 0.880 0.900 4,654,000 0.8915 1.12%
2012-11-27 0 0.890 0.880 0.890 0.880 0.910 4,094,000 3,657,480 0.8934 0.890 0.880 0.890 0.880 0.910 4,094,000 0.8934 -2.20%
2012-11-26 0 0.910 0.900 0.910 0.900 0.920 2,190,000 1,989,040 0.9082 0.910 0.900 0.910 0.900 0.920 2,190,000 0.9082 0.00%
2012-11-23 0 0.910 0.910 0.920 0.900 0.920 2,874,000 2,615,060 0.9099 0.910 0.910 0.920 0.900 0.920 2,874,000 0.9099 -1.09%
2012-11-22 0 0.920 0.910 0.920 0.880 0.920 8,394,000 7,619,360 0.9077 0.920 0.910 0.920 0.880 0.920 8,394,000 0.9077 4.55%
2012-11-21 0 0.880 0.880 0.890 0.860 0.890 5,282,000 4,651,320 0.8806 0.880 0.880 0.890 0.860 0.890 5,282,000 0.8806 0.00%
2012-11-20 0 0.880 0.870 0.880 0.870 0.910 12,102,000 10,824,700 0.8945 0.880 0.870 0.880 0.870 0.910 12,102,000 0.8945 -1.12%
2012-11-19 0 0.890 0.890 0.900 0.880 0.910 4,828,000 4,315,820 0.8939 0.890 0.890 0.900 0.880 0.910 4,828,000 0.8939 -2.20%
2012-11-16 0 0.910 0.900 0.910 0.890 0.940 11,628,000 10,574,060 0.9094 0.910 0.900 0.910 0.890 0.940 11,628,000 0.9094 1.11%
2012-11-15 0 0.900 0.890 0.900 0.890 0.920 7,650,000 6,908,600 0.9031 0.900 0.890 0.900 0.890 0.920 7,650,000 0.9031 -3.23%
2012-11-14 0 0.930 0.920 0.930 0.910 0.940 6,076,000 5,632,840 0.9271 0.930 0.920 0.930 0.910 0.940 6,076,000 0.9271 1.09%
2012-11-13 0 0.920 0.910 0.920 0.910 0.940 13,572,000 12,527,590 0.9230 0.920 0.910 0.920 0.910 0.940 13,572,000 0.9230 -3.16%
2012-11-12 0 0.950 0.950 0.960 0.950 1.000 17,578,000 17,122,080 0.9741 0.950 0.950 0.960 0.950 1.000 17,578,000 0.9741 -5.00%
2012-11-09 0 1.000 0.990 1.000 0.970 1.010 16,422,000 16,229,240 0.9883 1.000 0.990 1.000 0.970 1.010 16,422,000 0.9883 0.00%
2012-11-08 0 1.000 1.000 1.010 0.980 1.040 37,564,000 37,728,280 1.0044 1.000 1.000 1.010 0.980 1.040 37,564,000 1.0044 -3.85%
2012-11-07 0 1.040 1.030 1.040 0.930 1.050 94,246,000 94,954,620 1.0075 1.040 1.030 1.040 0.930 1.050 94,246,000 1.0075 11.83%
2012-11-06 0 0.930 0.920 0.930 0.910 0.960 16,096,000 15,034,420 0.9340 0.930 0.920 0.930 0.910 0.960 16,096,000 0.9340 1.09%
2012-11-05 0 0.920 0.910 0.920 0.910 0.940 8,009,603 7,362,630 0.9192 0.920 0.910 0.920 0.910 0.940 8,009,603 0.9192 -1.08%
2012-11-02 0 0.930 0.920 0.930 0.910 0.970 24,632,000 23,177,036 0.9409 0.930 0.920 0.930 0.910 0.970 24,632,000 0.9409 1.09%
2012-11-01 0 0.920 0.910 0.920 0.880 0.920 10,120,800 9,223,356 0.9113 0.920 0.910 0.920 0.880 0.920 10,120,800 0.9113 2.22%
2012-10-31 0 0.900 0.890 0.900 0.880 0.900 3,974,200 3,513,488 0.8841 0.900 0.890 0.900 0.880 0.900 3,974,200 0.8841 2.27%
2012-10-30 0 0.880 0.870 0.880 0.870 0.910 6,996,007 6,213,366 0.8881 0.880 0.870 0.880 0.870 0.910 6,996,007 0.8881 -2.22%
2012-10-29 0 0.900 0.890 0.900 0.860 0.910 10,060,000 9,006,360 0.8953 0.900 0.890 0.900 0.860 0.910 10,060,000 0.8953 3.45%
2012-10-26 0 0.870 0.860 0.870 0.850 0.890 17,862,000 15,442,000 0.8645 0.870 0.860 0.870 0.850 0.890 17,862,000 0.8645 -2.25%
2012-10-25 0 0.890 0.880 0.890 0.880 0.950 31,242,800 28,102,508 0.8995 0.890 0.880 0.890 0.880 0.950 31,242,800 0.8995 -5.32%
2012-10-24 0 0.940 0.930 0.940 0.900 0.950 28,672,000 26,590,960 0.9274 0.940 0.930 0.940 0.900 0.950 28,672,000 0.9274 2.17%
2012-10-22 0 0.920 0.910 0.920 0.850 0.930 40,644,766 36,337,293 0.8940 0.920 0.910 0.920 0.850 0.930 40,644,766 0.8940 5.75%
2012-10-19 0 0.870 0.860 0.870 0.840 0.880 28,308,000 24,479,700 0.8648 0.870 0.860 0.870 0.840 0.880 28,308,000 0.8648 3.57%
2012-10-18 0 0.840 0.830 0.840 0.810 0.850 18,168,000 15,126,740 0.8326 0.840 0.830 0.840 0.810 0.850 18,168,000 0.8326 2.44%
2012-10-17 0 0.820 0.810 0.820 0.810 0.850 18,029,088 14,937,696 0.8285 0.820 0.810 0.820 0.810 0.850 18,029,088 0.8285 -2.38%
2012-10-16 0 0.840 0.830 0.840 0.770 0.840 38,386,400 30,975,136 0.8069 0.840 0.830 0.840 0.770 0.840 38,386,400 0.8069 7.69%
2012-10-15 0 0.780 0.770 0.780 0.770 0.790 12,600,000 9,787,700 0.7768 0.780 0.770 0.780 0.770 0.790 12,600,000 0.7768 0.00%
2012-10-12 0 0.780 0.770 0.780 0.770 0.780 5,234,000 4,052,360 0.7742 0.780 0.770 0.780 0.770 0.780 5,234,000 0.7742 1.30%
2012-10-11 0 0.770 0.770 0.780 0.770 0.790 9,666,000 7,512,470 0.7772 0.770 0.770 0.780 0.770 0.790 9,666,000 0.7772 -2.53%
2012-10-10 0 0.790 0.780 0.790 0.780 0.800 6,234,000 4,887,110 0.7839 0.790 0.780 0.790 0.780 0.800 6,234,000 0.7839 -1.25%
2012-10-09 0 0.800 0.780 0.800 0.780 0.800 12,360,000 9,738,860 0.7879 0.800 0.780 0.800 0.780 0.800 12,360,000 0.7879 1.27%
2012-10-08 0 0.790 0.770 0.790 0.770 0.790 6,680,000 5,208,600 0.7797 0.790 0.770 0.790 0.770 0.790 6,680,000 0.7797 0.00%
2012-10-05 0 0.790 0.780 0.790 0.770 0.800 8,364,000 6,601,550 0.7893 0.790 0.780 0.790 0.770 0.800 8,364,000 0.7893 2.60%
2012-10-04 0 0.770 0.770 0.780 0.770 0.820 12,492,000 9,867,800 0.7899 0.770 0.770 0.780 0.770 0.820 12,492,000 0.7899 -4.94%
2012-10-03 0 0.810 0.810 0.820 0.800 0.820 7,637,314 6,202,552 0.8121 0.810 0.810 0.820 0.800 0.820 7,637,314 0.8121 -1.22%
2012-09-28 0 0.820 0.810 0.820 0.810 0.830 9,426,000 7,657,260 0.8124 0.820 0.810 0.820 0.810 0.830 9,426,000 0.8124 -1.20%
2012-09-27 0 0.830 0.820 0.830 0.800 0.840 14,547,000 11,888,450 0.8172 0.830 0.820 0.830 0.800 0.840 14,547,000 0.8172 1.22%
2012-09-26 0 0.820 0.810 0.820 0.810 0.820 3,722,000 3,032,960 0.8149 0.820 0.810 0.820 0.810 0.820 3,722,000 0.8149 0.00%
2012-09-25 0 0.820 0.810 0.830 0.810 0.830 3,280,000 2,690,740 0.8203 0.820 0.810 0.830 0.810 0.830 3,280,000 0.8203 1.23%
2012-09-24 0 0.810 0.810 0.820 0.810 0.830 2,864,000 2,338,700 0.8166 0.810 0.810 0.820 0.810 0.830 2,864,000 0.8166 -1.22%
2012-09-21 0 0.820 0.810 0.820 0.810 0.830 4,108,000 3,356,760 0.8171 0.820 0.810 0.820 0.810 0.830 4,108,000 0.8171 -1.20%
2012-09-20 0 0.830 0.810 0.830 0.810 0.840 10,834,014 8,918,812 0.8232 0.830 0.810 0.830 0.810 0.840 10,834,014 0.8232 0.00%
2012-09-19 0 0.830 0.820 0.840 0.820 0.850 5,746,000 4,795,360 0.8346 0.830 0.820 0.840 0.820 0.850 5,746,000 0.8346 0.00%
2012-09-18 0 0.830 0.820 0.830 0.830 0.850 4,628,000 3,880,350 0.8385 0.830 0.820 0.830 0.830 0.850 4,628,000 0.8385 0.00%
2012-09-17 0 0.830 0.830 0.840 0.830 0.870 8,280,014 7,056,492 0.8522 0.830 0.830 0.840 0.830 0.870 8,280,014 0.8522 -2.35%
2012-09-14 0 0.850 0.840 0.850 0.820 0.860 10,468,000 8,756,900 0.8365 0.850 0.840 0.850 0.820 0.860 10,468,000 0.8365 2.41%
2012-09-13 0 0.830 0.820 0.830 0.810 0.840 5,420,155 4,495,597 0.8294 0.830 0.820 0.830 0.810 0.840 5,420,155 0.8294 1.22%
2012-09-12 0 0.820 0.810 0.820 0.810 0.830 5,022,000 4,111,780 0.8188 0.820 0.810 0.820 0.810 0.830 5,022,000 0.8188 -1.20%
2012-09-11 0 0.830 0.820 0.830 0.810 0.860 10,694,800 8,981,608 0.8398 0.830 0.820 0.830 0.810 0.860 10,694,800 0.8398 -1.19%
2012-09-10 0 0.840 0.830 0.840 0.800 0.840 11,103,000 9,151,174 0.8242 0.840 0.830 0.840 0.800 0.840 11,103,000 0.8242 5.00%
2012-09-07 0 0.800 0.790 0.810 0.780 0.830 12,884,000 10,339,320 0.8025 0.800 0.790 0.810 0.780 0.830 12,884,000 0.8025 1.27%
2012-09-06 0 0.790 0.780 0.790 0.780 0.790 4,196,000 3,288,750 0.7838 0.790 0.780 0.790 0.780 0.790 4,196,000 0.7838 0.00%
2012-09-05 0 0.790 0.780 0.790 0.770 0.790 6,555,000 5,126,404 0.7821 0.790 0.780 0.790 0.770 0.790 6,555,000 0.7821 0.00%
2012-09-04 0 0.790 0.780 0.790 0.780 0.820 6,074,000 4,817,680 0.7932 0.790 0.780 0.790 0.780 0.820 6,074,000 0.7932 -1.25%
2012-09-03 0 0.800 0.790 0.800 0.750 0.810 8,974,000 6,937,510 0.7731 0.800 0.790 0.800 0.750 0.810 8,974,000 0.7731 3.90%
2012-08-31 0 0.770 0.760 0.770 0.750 0.790 6,506,000 4,971,120 0.7641 0.770 0.760 0.770 0.750 0.790 6,506,000 0.7641 -1.28%
2012-08-30 0 0.780 0.770 0.790 0.750 0.800 7,292,000 5,660,880 0.7763 0.780 0.770 0.790 0.750 0.800 7,292,000 0.7763 -2.50%
2012-08-29 0 0.800 0.790 0.800 0.790 0.810 3,590,000 2,866,380 0.7984 0.800 0.790 0.800 0.790 0.810 3,590,000 0.7984 -1.23%
2012-08-28 0 0.810 0.800 0.810 0.800 0.820 4,650,000 3,753,980 0.8073 0.810 0.800 0.810 0.800 0.820 4,650,000 0.8073 0.00%
2012-08-27 0 0.810 0.820 0.830 0.790 0.830 10,680,000 8,587,200 0.8040 0.810 0.820 0.830 0.790 0.830 10,680,000 0.8040 0.00%
2012-08-24 0 0.810 0.800 0.810 0.770 0.840 26,950,000 21,827,780 0.8099 0.810 0.800 0.810 0.770 0.840 26,950,000 0.8099 5.19%
2012-08-23 0 0.770 0.770 0.780 0.700 0.790 36,181,029 27,616,729 0.7633 0.770 0.770 0.780 0.700 0.790 36,181,029 0.7633 6.94%
2012-08-22 0 0.720 0.710 0.720 0.710 0.790 55,080,000 41,000,760 0.7444 0.720 0.710 0.720 0.710 0.790 55,080,000 0.7444 -7.69%
2012-08-21 0 0.780 0.770 0.780 0.750 0.840 87,574,198 68,641,160 0.7838 0.780 0.770 0.780 0.750 0.840 87,574,198 0.7838 -16.13%
2012-08-20 1 0.930 0.930 0.940 0.920 0.980 5,942,000 5,556,380 0.9351 0.930 0.930 0.940 0.920 0.980 5,942,000 0.9351 -5.10%
2012-08-17 0 0.980 0.970 0.980 0.970 0.990 4,406,400 4,318,248 0.9800 0.980 0.970 0.980 0.970 0.990 4,406,400 0.9800 0.00%
2012-08-16 0 0.980 0.970 0.980 0.970 1.030 7,797,452 7,728,913 0.9912 0.980 0.970 0.980 0.970 1.030 7,797,452 0.9912 -3.92%
2012-08-15 0 1.020 1.010 1.020 1.010 1.070 4,684,000 4,803,060 1.0254 1.020 1.010 1.020 1.010 1.070 4,684,000 1.0254 -3.77%
2012-08-14 0 1.060 1.050 1.060 1.030 1.070 10,980,200 11,466,734 1.0443 1.060 1.050 1.060 1.030 1.070 10,980,200 1.0443 0.00%
2012-08-13 0 1.060 1.060 1.070 0.980 1.080 18,640,000 19,786,470 1.0615 1.060 1.060 1.070 0.980 1.080 18,640,000 1.0615 4.95%
2012-08-10 0 1.010 0.990 1.010 0.990 1.030 10,818,155 10,936,455 1.0109 1.010 0.990 1.010 0.990 1.030 10,818,155 1.0109 -0.98%
2012-08-09 0 1.020 1.010 1.020 0.980 1.020 6,972,000 6,992,480 1.0029 1.020 1.010 1.020 0.980 1.020 6,972,000 1.0029 2.00%
2012-08-08 0 1.000 0.980 1.000 0.970 1.030 12,649,120 12,600,164 0.9961 1.000 0.980 1.000 0.970 1.030 12,649,120 0.9961 -2.91%
2012-08-07 0 1.030 1.030 1.040 1.010 1.060 11,130,000 11,502,680 1.0335 1.030 1.030 1.040 1.010 1.060 11,130,000 1.0335 1.98%
2012-08-06 0 1.010 1.010 1.020 0.930 1.040 19,802,000 19,615,080 0.9906 1.010 1.010 1.020 0.930 1.040 19,802,000 0.9906 8.60%
2012-08-03 0 0.930 0.920 0.930 0.910 0.950 8,467,632 7,854,592 0.9276 0.930 0.920 0.930 0.910 0.950 8,467,632 0.9276 0.00%
2012-08-02 0 0.930 0.930 0.940 0.890 0.950 9,394,000 8,688,976 0.9249 0.930 0.930 0.940 0.890 0.950 9,394,000 0.9249 4.49%
2012-08-01 0 0.890 0.880 0.890 0.870 0.900 4,944,000 4,352,700 0.8804 0.890 0.880 0.890 0.870 0.900 4,944,000 0.8804 -1.11%
2012-07-31 0 0.900 0.880 0.890 0.890 0.910 7,942,000 7,102,860 0.8943 0.900 0.880 0.890 0.890 0.910 7,942,000 0.8943 -3.23%
2012-07-30 0 0.930 0.910 0.930 0.900 0.940 5,188,000 4,770,300 0.9195 0.930 0.910 0.930 0.900 0.940 5,188,000 0.9195 2.20%
2012-07-27 0 0.910 0.910 0.920 0.900 0.930 1,524,000 1,394,120 0.9148 0.910 0.910 0.920 0.900 0.930 1,524,000 0.9148 0.00%
2012-07-26 0 0.910 0.900 0.910 0.890 0.940 2,953,000 2,656,750 0.8997 0.910 0.900 0.910 0.890 0.940 2,953,000 0.8997 -1.09%
2012-07-25 0 0.920 0.900 0.920 0.890 0.930 1,954,000 1,781,340 0.9116 0.920 0.900 0.920 0.890 0.930 1,954,000 0.9116 -1.08%
2012-07-24 0 0.930 0.920 0.930 0.880 0.940 5,108,000 4,669,548 0.9142 0.930 0.920 0.930 0.880 0.940 5,108,000 0.9142 4.49%
2012-07-23 0 0.890 0.880 0.890 0.880 0.920 9,482,000 8,612,960 0.9083 0.890 0.880 0.890 0.880 0.920 9,482,000 0.9083 -4.30%
2012-07-20 0 0.930 0.920 0.930 0.910 0.950 5,458,000 5,042,480 0.9239 0.930 0.920 0.930 0.910 0.950 5,458,000 0.9239 -1.06%
2012-07-19 0 0.940 0.930 0.940 0.930 0.960 6,220,000 5,894,240 0.9476 0.940 0.930 0.940 0.930 0.960 6,220,000 0.9476 0.00%
2012-07-18 0 0.940 0.930 0.940 0.920 0.960 7,544,000 7,070,960 0.9373 0.940 0.930 0.940 0.920 0.960 7,544,000 0.9373 -1.05%
2012-07-17 0 0.950 0.940 0.960 0.940 1.010 18,692,000 18,182,100 0.9727 0.950 0.940 0.960 0.940 1.010 18,692,000 0.9727 -6.86%
2012-07-16 0 1.020 1.000 1.020 1.000 1.050 9,198,000 9,428,440 1.0251 1.020 1.000 1.020 1.000 1.050 9,198,000 1.0251 -1.92%
2012-07-13 0 1.040 1.030 1.040 1.020 1.050 2,094,000 2,172,360 1.0374 1.040 1.030 1.040 1.020 1.050 2,094,000 1.0374 0.00%
2012-07-12 0 1.040 1.030 1.050 1.020 1.060 4,138,000 4,284,900 1.0355 1.040 1.030 1.050 1.020 1.060 4,138,000 1.0355 -1.89%
2012-07-11 0 1.060 1.050 1.060 1.050 1.060 2,573,600 2,721,112 1.0573 1.060 1.050 1.060 1.050 1.060 2,573,600 1.0573 -0.93%
2012-07-10 0 1.070 1.060 1.070 1.050 1.070 2,348,381 2,483,593 1.0576 1.070 1.060 1.070 1.050 1.070 2,348,381 1.0576 -1.83%
2012-07-09 0 1.090 1.070 1.090 1.050 1.090 3,064,000 3,272,900 1.0682 1.090 1.070 1.090 1.050 1.090 3,064,000 1.0682 -0.91%
2012-07-06 0 1.100 1.090 1.100 1.040 1.110 7,905,200 8,409,568 1.0638 1.100 1.090 1.100 1.040 1.110 7,905,200 1.0638 3.77%
2012-07-05 0 1.060 1.040 1.060 1.020 1.060 4,790,000 4,991,700 1.0421 1.060 1.040 1.060 1.020 1.060 4,790,000 1.0421 1.92%
2012-07-04 0 1.040 1.030 1.040 1.030 1.100 10,894,400 11,376,972 1.0443 1.040 1.030 1.040 1.030 1.100 10,894,400 1.0443 -3.70%
2012-07-03 0 1.080 1.070 1.080 1.060 1.130 6,116,800 6,639,652 1.0855 1.080 1.070 1.080 1.060 1.130 6,116,800 1.0855 -2.70%
2012-06-29 0 1.110 1.110 1.120 1.030 1.120 5,906,022 6,382,142 1.0806 1.110 1.110 1.120 1.030 1.120 5,906,022 1.0806 7.77%
2012-06-28 0 1.030 1.020 1.030 1.000 1.110 11,344,000 11,816,440 1.0416 1.030 1.020 1.030 1.000 1.110 11,344,000 1.0416 -5.50%
2012-06-27 0 1.090 1.080 1.090 1.040 1.120 9,696,000 10,447,060 1.0775 1.090 1.080 1.090 1.040 1.120 9,696,000 1.0775 0.93%
2012-06-26 0 1.080 1.070 1.080 1.070 1.160 11,046,000 12,429,476 1.1252 1.080 1.070 1.080 1.070 1.160 11,046,000 1.1252 -6.90%
2012-06-25 0 1.160 1.150 1.160 1.120 1.270 19,757,480 23,890,261 1.2092 1.160 1.150 1.160 1.120 1.270 19,757,480 1.2092 -8.66%
2012-06-22 0 1.270 1.250 1.270 1.240 1.270 5,123,501 6,417,198 1.2525 1.270 1.250 1.270 1.240 1.270 5,123,501 1.2525 -1.55%
2012-06-21 0 1.290 1.270 1.290 1.260 1.310 6,530,000 8,375,410 1.2826 1.290 1.270 1.290 1.260 1.310 6,530,000 1.2826 -1.53%
2012-06-20 0 1.310 1.300 1.310 1.300 1.310 5,482,480 7,143,285 1.3029 1.310 1.300 1.310 1.300 1.310 5,482,480 1.3029 0.00%
2012-06-19 0 1.310 1.300 1.310 1.300 1.320 7,092,000 9,234,810 1.3021 1.310 1.300 1.310 1.300 1.320 7,092,000 1.3021 0.00%
2012-06-18 0 1.310 1.300 1.310 1.300 1.330 5,382,000 7,048,460 1.3096 1.310 1.300 1.310 1.300 1.330 5,382,000 1.3096 0.00%
2012-06-15 0 1.310 1.290 1.310 1.280 1.310 6,547,790 8,472,829 1.2940 1.310 1.290 1.310 1.280 1.310 6,547,790 1.2940 2.34%
2012-06-14 0 1.280 1.270 1.290 1.250 1.330 6,346,000 8,195,780 1.2915 1.280 1.270 1.290 1.250 1.330 6,346,000 1.2915 -1.54%
2012-06-13 0 1.300 1.290 1.300 1.290 1.310 6,000,000 7,803,230 1.3005 1.300 1.290 1.300 1.290 1.310 6,000,000 1.3005 0.78%
2012-06-12 0 1.290 1.290 1.300 1.290 1.310 2,752,000 3,572,000 1.2980 1.290 1.290 1.300 1.290 1.310 2,752,000 1.2980 -2.27%
2012-06-11 0 1.320 1.300 1.320 1.290 1.320 1,268,000 1,657,640 1.3073 1.320 1.300 1.320 1.290 1.320 1,268,000 1.3073 2.33%
2012-06-08 0 1.290 1.280 1.290 1.280 1.320 2,280,000 2,943,120 1.2908 1.290 1.280 1.290 1.280 1.320 2,280,000 1.2908 0.00%
2012-06-07 0 1.290 1.290 1.310 1.280 1.340 6,461,200 8,410,272 1.3017 1.290 1.290 1.310 1.280 1.340 6,461,200 1.3017 0.78%
2012-06-06 0 1.280 1.270 1.280 1.260 1.300 2,403,500 3,088,535 1.2850 1.280 1.270 1.280 1.260 1.300 2,403,500 1.2850 -1.54%
2012-06-05 0 1.300 1.280 1.300 1.280 1.310 4,786,000 6,201,060 1.2957 1.300 1.280 1.300 1.280 1.310 4,786,000 1.2957 0.00%
2012-06-04 0 1.300 1.290 1.300 1.280 1.320 7,666,000 9,956,440 1.2988 1.300 1.290 1.300 1.280 1.320 7,666,000 1.2988 -2.26%
2012-06-01 0 1.330 1.320 1.330 1.300 1.350 3,900,643 5,187,652 1.3299 1.330 1.320 1.330 1.300 1.350 3,900,643 1.3299 0.76%
2012-05-31 0 1.320 1.310 1.330 1.300 1.340 4,493,200 5,926,412 1.3190 1.320 1.310 1.330 1.300 1.340 4,493,200 1.3190 0.00%
2012-05-30 0 1.320 1.310 1.320 1.310 1.350 3,040,000 4,029,060 1.3253 1.320 1.310 1.320 1.310 1.350 3,040,000 1.3253 -1.49%
2012-05-29 0 1.340 1.330 1.340 1.280 1.350 4,790,000 6,291,900 1.3135 1.340 1.330 1.340 1.280 1.350 4,790,000 1.3135 2.29%
2012-05-28 0 1.310 1.290 1.310 1.270 1.310 1,838,000 2,372,624 1.2909 1.310 1.290 1.310 1.270 1.310 1,838,000 1.2909 2.34%
2012-05-25 0 1.280 1.270 1.280 1.260 1.310 2,664,000 3,406,964 1.2789 1.280 1.270 1.280 1.260 1.310 2,664,000 1.2789 -0.78%
2012-05-24 0 1.290 1.280 1.290 1.260 1.320 7,776,000 10,020,020 1.2886 1.290 1.280 1.290 1.260 1.320 7,776,000 1.2886 0.00%
2012-05-23 0 1.290 1.280 1.290 1.250 1.330 10,162,000 12,993,820 1.2787 1.290 1.280 1.290 1.250 1.330 10,162,000 1.2787 -3.73%
2012-05-22 0 1.340 1.330 1.360 1.320 1.370 7,751,000 10,422,970 1.3447 1.340 1.330 1.360 1.320 1.370 7,751,000 1.3447 2.29%
2012-05-21 0 1.310 1.310 1.320 1.270 1.340 6,668,000 8,667,746 1.2999 1.310 1.310 1.320 1.270 1.340 6,668,000 1.2999 0.77%
2012-05-18 0 1.300 1.290 1.300 1.290 1.360 8,796,000 11,492,860 1.3066 1.300 1.290 1.300 1.290 1.360 8,796,000 1.3066 -4.41%
2012-05-17 0 1.360 1.350 1.360 1.300 1.370 3,330,000 4,480,620 1.3455 1.360 1.350 1.360 1.300 1.370 3,330,000 1.3455 3.82%
2012-05-16 0 1.310 1.310 1.330 1.310 1.380 6,192,000 8,254,740 1.3331 1.310 1.310 1.330 1.310 1.380 6,192,000 1.3331 -3.68%
2012-05-15 0 1.360 1.350 1.380 1.340 1.390 5,298,400 7,230,640 1.3647 1.360 1.350 1.380 1.340 1.390 5,298,400 1.3647 -0.73%
2012-05-14 0 1.390 1.380 1.390 1.370 1.420 3,404,000 4,731,680 1.3900 1.370 1.360 1.370 1.350 1.400 3,453,693 1.3700 -1.42%
2012-05-11 0 1.410 1.390 1.420 1.360 1.420 8,926,000 12,415,210 1.3909 1.390 1.370 1.400 1.340 1.400 9,056,307 1.3709 2.17%
2012-05-10 0 1.380 1.370 1.390 1.360 1.430 10,816,000 15,044,270 1.3909 1.360 1.350 1.370 1.340 1.409 10,973,898 1.3709 -3.50%
2012-05-09 0 1.430 1.420 1.430 1.420 1.450 7,796,000 11,145,210 1.4296 1.409 1.400 1.409 1.400 1.429 7,909,810 1.4090 -0.69%
2012-05-08 0 1.440 1.440 1.460 1.420 1.480 9,185,900 13,328,845 1.4510 1.419 1.419 1.439 1.400 1.459 9,320,001 1.4301 -1.37%
2012-05-07 0 1.460 1.450 1.460 1.440 1.470 9,249,800 13,417,256 1.4505 1.439 1.429 1.439 1.419 1.449 9,384,834 1.4297 -0.68%
2012-05-04 0 1.470 1.470 1.480 1.470 1.530 9,998,000 15,036,280 1.5039 1.449 1.449 1.459 1.449 1.508 10,143,956 1.4823 -4.55%
2012-05-03 0 1.540 1.530 1.540 1.520 1.540 3,644,000 5,563,000 1.5266 1.518 1.508 1.518 1.498 1.518 3,697,197 1.5047 -0.65%
2012-05-02 0 1.550 1.530 1.550 1.520 1.550 5,370,800 8,253,292 1.5367 1.528 1.508 1.528 1.498 1.528 5,449,206 1.5146 1.31%
2012-04-30 0 1.530 1.520 1.530 1.510 1.540 4,178,000 6,378,770 1.5268 1.508 1.498 1.508 1.488 1.518 4,238,993 1.5048 1.32%
2012-04-27 0 1.510 1.500 1.510 1.490 1.520 3,906,000 5,853,050 1.4985 1.488 1.478 1.488 1.469 1.498 3,963,022 1.4769 0.67%
2012-04-26 0 1.500 1.490 1.500 1.480 1.500 5,860,000 8,746,440 1.4926 1.478 1.469 1.478 1.459 1.478 5,945,547 1.4711 0.67%
2012-04-25 0 1.490 1.490 1.500 1.480 1.500 7,808,000 11,636,380 1.4903 1.469 1.469 1.478 1.459 1.478 7,921,985 1.4689 2.05%
2012-04-24 0 1.460 1.460 1.480 1.450 1.540 11,546,000 17,159,860 1.4862 1.439 1.439 1.459 1.429 1.518 11,714,555 1.4648 -4.58%
2012-04-23 0 1.530 1.510 1.540 1.520 1.550 9,372,824 14,414,942 1.5380 1.508 1.488 1.518 1.498 1.528 9,509,654 1.5158 -0.65%
2012-04-20 0 1.540 1.530 1.540 1.530 1.560 7,907,357 12,158,347 1.5376 1.518 1.508 1.518 1.508 1.538 8,022,793 1.5155 0.00%
2012-04-19 0 1.540 1.540 1.550 1.520 1.560 9,657,000 14,868,750 1.5397 1.518 1.518 1.528 1.498 1.538 9,797,978 1.5175 -0.65%
2012-04-18 0 1.550 1.540 1.550 1.530 1.570 13,098,000 20,310,216 1.5506 1.528 1.518 1.528 1.508 1.547 13,289,212 1.5283 0.65%
2012-04-17 0 1.540 1.530 1.550 1.520 1.550 10,426,000 15,978,940 1.5326 1.518 1.508 1.528 1.498 1.528 10,578,204 1.5106 -0.65%
2012-04-16 0 1.550 1.540 1.550 1.520 1.550 5,744,000 8,821,334 1.5357 1.528 1.518 1.528 1.498 1.528 5,827,854 1.5137 -0.64%
2012-04-13 0 1.560 1.560 1.570 1.540 1.580 12,476,134 19,407,215 1.5555 1.538 1.538 1.547 1.518 1.557 12,658,267 1.5332 0.00%
2012-04-12 0 1.560 1.550 1.560 1.520 1.560 13,653,200 21,035,146 1.5407 1.538 1.528 1.538 1.498 1.538 13,852,517 1.5185 3.31%
2012-04-11 0 1.510 1.500 1.510 1.430 1.510 27,598,000 40,945,664 1.4836 1.488 1.478 1.488 1.409 1.488 28,000,891 1.4623 1.34%
2012-04-10 0 1.490 1.490 1.500 1.420 1.500 22,208,800 32,904,660 1.4816 1.469 1.469 1.478 1.400 1.478 22,533,016 1.4603 2.76%
2012-04-05 0 1.450 1.450 1.460 1.380 1.500 25,864,000 36,829,514 1.4240 1.429 1.429 1.439 1.360 1.478 26,241,577 1.4035 -3.97%
2012-04-03 0 1.510 1.500 1.510 1.470 1.510 8,460,000 12,638,320 1.4939 1.488 1.478 1.488 1.449 1.488 8,583,504 1.4724 2.03%
2012-04-02 0 1.480 1.470 1.480 1.470 1.560 8,300,000 12,485,464 1.5043 1.459 1.449 1.459 1.449 1.538 8,421,168 1.4826 -2.63%
2012-03-30 0 1.520 1.510 1.520 1.490 1.560 12,382,000 18,886,100 1.5253 1.498 1.488 1.498 1.469 1.538 12,562,759 1.5033 -1.30%
2012-03-29 0 1.540 1.530 1.550 1.520 1.580 19,420,800 29,979,116 1.5437 1.518 1.508 1.528 1.498 1.557 19,704,315 1.5214 -1.91%
2012-03-28 0 1.570 1.560 1.570 1.550 1.620 17,276,000 27,306,296 1.5806 1.547 1.538 1.547 1.528 1.597 17,528,204 1.5578 -1.26%
2012-03-27 0 1.590 1.570 1.590 1.570 1.640 32,016,000 51,095,644 1.5959 1.567 1.547 1.567 1.547 1.616 32,483,387 1.5730 0.00%
2012-03-26 0 1.590 1.580 1.590 1.490 1.600 43,582,879 67,823,852 1.5562 1.567 1.557 1.567 1.469 1.577 44,219,125 1.5338 3.25%
2012-03-23 0 1.540 1.530 1.540 1.510 1.600 68,402,000 105,635,506 1.5443 1.518 1.508 1.518 1.488 1.577 69,400,569 1.5221 3.36%
2012-03-22 0 1.490 1.480 1.490 1.280 1.760 278,358,200 399,301,112 1.4345 1.469 1.459 1.469 1.262 1.735 282,421,823 1.4138 -17.22%
2012-03-21 0 1.800 1.780 1.790 1.770 1.910 94,650,800 173,532,038 1.8334 1.774 1.754 1.764 1.745 1.883 96,032,564 1.8070 -5.26%
2012-03-20 0 1.900 1.900 1.910 1.890 2.080 48,282,000 94,420,600 1.9556 1.873 1.873 1.883 1.863 2.050 48,986,847 1.9275 -8.21%
2012-03-19 0 2.070 2.060 2.070 2.060 2.160 13,588,000 28,670,144 2.1100 2.040 2.030 2.040 2.030 2.129 13,786,365 2.0796 -2.82%
2012-03-16 0 2.130 2.120 2.130 2.070 2.170 23,160,000 49,198,940 2.1243 2.099 2.089 2.099 2.040 2.139 23,498,102 2.0937 -1.84%
2012-03-15 0 2.170 2.170 2.180 1.980 2.180 39,068,800 81,952,232 2.0976 2.139 2.139 2.149 1.952 2.149 39,639,147 2.0675 7.96%
2012-03-14 0 2.010 2.000 2.010 2.000 2.090 33,444,000 68,320,040 2.0428 1.981 1.971 1.981 1.971 2.060 33,932,234 2.0134 0.50%
2012-03-13 0 2.000 1.990 2.000 1.960 2.020 13,782,000 27,360,560 1.9852 1.971 1.961 1.971 1.932 1.991 13,983,197 1.9567 0.00%
2012-03-12 0 2.000 1.980 1.990 1.930 2.010 16,181,200 31,928,244 1.9732 1.971 1.952 1.961 1.902 1.981 16,417,422 1.9448 0.50%
2012-03-09 0 1.990 1.980 1.990 1.980 2.040 15,048,000 30,246,720 2.0100 1.961 1.952 1.961 1.952 2.011 15,267,679 1.9811 -0.50%
2012-03-08 0 2.000 2.000 2.010 1.900 2.040 31,360,000 62,535,720 1.9941 1.971 1.971 1.981 1.873 2.011 31,817,810 1.9654 5.26%
2012-03-07 0 1.900 1.880 1.900 1.870 1.970 32,104,100 61,665,263 1.9208 1.873 1.853 1.873 1.843 1.942 32,572,773 1.8932 -3.55%
2012-03-06 0 1.970 1.970 1.980 1.960 2.120 32,768,000 65,818,560 2.0086 1.942 1.942 1.952 1.932 2.089 33,246,365 1.9797 -6.64%
2012-03-05 0 2.110 2.110 2.120 2.110 2.230 27,232,000 59,316,560 2.1782 2.080 2.080 2.089 2.080 2.198 27,629,547 2.1469 -4.52%
2012-03-02 0 2.210 2.200 2.210 2.120 2.210 41,562,000 89,984,550 2.1651 2.178 2.168 2.178 2.089 2.178 42,168,745 2.1339 3.76%
2012-03-01 0 2.130 2.130 2.140 2.070 2.180 42,370,000 90,562,680 2.1374 2.099 2.099 2.109 2.040 2.149 42,988,540 2.1067 1.91%
2012-02-29 0 2.090 2.080 2.090 2.060 2.180 50,816,000 107,771,650 2.1208 2.060 2.050 2.060 2.030 2.149 51,557,839 2.0903 0.48%
2012-02-28 0 2.080 2.080 2.090 2.040 2.110 21,738,000 45,169,080 2.0779 2.050 2.050 2.060 2.011 2.080 22,055,343 2.0480 0.00%
2012-02-27 0 2.080 2.070 2.080 2.020 2.140 60,694,400 126,317,308 2.0812 2.050 2.040 2.050 1.991 2.109 61,580,450 2.0513 1.46%
2012-02-24 0 2.050 2.040 2.050 2.020 2.150 37,702,000 78,031,880 2.0697 2.021 2.011 2.021 1.991 2.119 38,252,394 2.0399 -0.49%
2012-02-23 0 2.060 2.050 2.060 2.040 2.220 60,218,000 128,598,700 2.1356 2.030 2.021 2.030 2.011 2.188 61,097,095 2.1048 -3.74%
2012-02-22 0 2.140 2.130 2.140 1.800 2.140 95,587,600 191,593,480 2.0044 2.109 2.099 2.109 1.774 2.109 96,983,039 1.9755 18.89%
2012-02-21 0 1.800 1.790 1.800 1.780 1.840 7,955,600 14,293,956 1.7967 1.774 1.764 1.774 1.754 1.814 8,071,740 1.7709 -2.17%
2012-02-20 0 1.840 1.830 1.840 1.830 1.890 6,660,000 12,381,800 1.8591 1.814 1.804 1.814 1.804 1.863 6,757,226 1.8324 -0.54%
2012-02-17 0 1.850 1.850 1.860 1.850 1.920 6,460,891 12,141,577 1.8792 1.823 1.823 1.833 1.823 1.892 6,555,211 1.8522 -2.12%
2012-02-16 0 1.890 1.870 1.880 1.860 1.900 11,296,800 21,288,432 1.8845 1.863 1.843 1.853 1.833 1.873 11,461,717 1.8574 0.53%
2012-02-15 0 1.880 1.870 1.880 1.860 1.920 17,010,568 32,029,803 1.8829 1.853 1.843 1.853 1.833 1.892 17,258,897 1.8558 -0.53%
2012-02-14 0 1.890 1.870 1.890 1.850 1.910 5,869,155 10,991,297 1.8727 1.863 1.843 1.863 1.823 1.883 5,954,836 1.8458 -1.05%
2012-02-13 0 1.910 1.900 1.910 1.900 1.940 6,086,000 11,616,860 1.9088 1.883 1.873 1.883 1.873 1.912 6,174,847 1.8813 -0.52%
2012-02-10 0 1.920 1.910 1.920 1.880 1.970 21,329,851 40,963,935 1.9205 1.892 1.883 1.892 1.853 1.942 21,641,236 1.8929 -0.52%
2012-02-09 0 1.930 1.920 1.930 1.850 1.950 20,944,000 40,114,290 1.9153 1.902 1.892 1.902 1.823 1.922 21,249,752 1.8878 2.12%
2012-02-08 0 1.890 1.870 1.890 1.850 1.910 13,494,000 25,459,120 1.8867 1.863 1.843 1.863 1.823 1.883 13,690,993 1.8596 3.28%
2012-02-07 0 1.830 1.830 1.840 1.820 1.870 13,844,000 25,499,220 1.8419 1.804 1.804 1.814 1.794 1.843 14,046,102 1.8154 0.00%
2012-02-06 0 1.830 1.830 1.840 1.830 1.930 17,562,000 32,795,960 1.8674 1.804 1.804 1.814 1.804 1.902 17,818,380 1.8406 -4.19%
2012-02-03 0 1.910 1.900 1.910 1.840 1.920 18,406,000 34,604,020 1.8800 1.883 1.873 1.883 1.814 1.892 18,674,701 1.8530 2.69%
2012-02-02 0 1.860 1.850 1.860 1.800 1.870 23,014,000 42,297,700 1.8379 1.833 1.823 1.833 1.774 1.843 23,349,971 1.8115 5.08%
2012-02-01 0 1.770 1.760 1.770 1.740 1.790 7,166,000 12,646,950 1.7649 1.745 1.735 1.745 1.715 1.764 7,270,613 1.7395 1.14%
2012-01-31 0 1.750 1.740 1.750 1.710 1.790 8,720,000 15,266,518 1.7507 1.725 1.715 1.725 1.685 1.764 8,847,299 1.7256 -1.13%
2012-01-30 0 1.770 1.750 1.770 1.740 1.800 12,720,000 22,450,160 1.7649 1.745 1.725 1.745 1.715 1.774 12,905,693 1.7396 -0.56%
2012-01-27 0 1.780 1.780 1.790 1.720 1.790 13,164,000 23,089,460 1.7540 1.754 1.754 1.764 1.695 1.764 13,356,175 1.7287 2.89%
2012-01-26 0 1.730 1.720 1.730 1.710 1.740 7,420,000 12,789,472 1.7236 1.705 1.695 1.705 1.685 1.715 7,528,321 1.6988 1.17%
2012-01-20 0 1.710 1.700 1.710 1.680 1.720 16,093,600 27,442,376 1.7052 1.685 1.676 1.685 1.656 1.695 16,328,543 1.6806 0.00%
2012-01-19 0 1.710 1.690 1.700 1.610 1.710 23,180,000 38,785,960 1.6733 1.685 1.666 1.676 1.587 1.685 23,518,394 1.6492 5.56%
2012-01-18 0 1.620 1.610 1.620 1.590 1.650 15,527,000 25,172,270 1.6212 1.597 1.587 1.597 1.567 1.626 15,753,672 1.5979 0.00%
2012-01-17 0 1.620 1.610 1.620 1.610 1.650 30,292,000 49,363,480 1.6296 1.597 1.587 1.597 1.587 1.626 30,734,219 1.6061 1.89%
2012-01-16 0 1.590 1.590 1.600 1.590 1.640 4,700,000 7,569,120 1.6105 1.567 1.567 1.577 1.567 1.616 4,768,613 1.5873 -3.64%
2012-01-13 0 1.650 1.640 1.650 1.630 1.720 25,384,000 41,928,140 1.6518 1.626 1.616 1.626 1.607 1.695 25,754,569 1.6280 -3.51%
2012-01-12 0 1.710 1.700 1.710 1.690 1.740 11,179,059 19,083,727 1.7071 1.685 1.676 1.685 1.666 1.715 11,342,257 1.6825 0.00%
2012-01-11 0 1.710 1.710 1.730 1.620 1.730 16,442,000 27,624,920 1.6801 1.685 1.685 1.705 1.597 1.705 16,682,029 1.6560 3.01%
2012-01-10 0 1.660 1.650 1.660 1.620 1.680 11,210,000 18,567,040 1.6563 1.636 1.626 1.636 1.597 1.656 11,373,650 1.6325 2.47%
2012-01-09 0 1.620 1.610 1.620 1.540 1.620 21,573,600 34,137,840 1.5824 1.597 1.587 1.597 1.518 1.597 21,888,543 1.5596 8.00%
2012-01-06 0 1.500 1.500 1.520 1.490 1.540 7,913,000 11,981,760 1.5142 1.478 1.478 1.498 1.469 1.518 8,028,518 1.4924 -1.96%
2012-01-05 0 1.530 1.530 1.540 1.530 1.550 2,818,000 4,337,380 1.5392 1.508 1.508 1.518 1.508 1.528 2,859,139 1.5170 -0.65%
2012-01-04 0 1.540 1.540 1.550 1.540 1.590 5,706,000 8,938,240 1.5665 1.518 1.518 1.528 1.518 1.567 5,789,299 1.5439 -3.75%
2012-01-03 0 1.600 1.590 1.600 1.570 1.600 1,130,000 1,804,860 1.5972 1.577 1.567 1.577 1.547 1.577 1,146,496 1.5742 1.27%
2011-12-30 0 1.580 1.580 1.590 1.580 1.640 2,058,000 3,301,540 1.6042 1.557 1.557 1.567 1.557 1.616 2,088,044 1.5812 -2.47%
2011-12-29 0 1.620 1.610 1.630 1.560 1.630 6,896,000 11,053,490 1.6029 1.597 1.587 1.607 1.538 1.607 6,996,672 1.5798 1.25%
2011-12-28 0 1.600 1.580 1.600 1.560 1.630 5,970,306 9,521,177 1.5948 1.577 1.557 1.577 1.538 1.607 6,057,464 1.5718 -1.84%
2011-12-23 0 1.630 1.620 1.630 1.600 1.650 5,024,000 8,177,250 1.6276 1.607 1.597 1.607 1.577 1.626 5,097,343 1.6042 2.52%
2011-12-22 0 1.590 1.590 1.600 1.570 1.600 2,424,693 3,856,408 1.5905 1.567 1.567 1.577 1.547 1.577 2,460,090 1.5676 -0.62%
2011-12-21 0 1.600 1.600 1.610 1.580 1.620 6,208,000 9,928,780 1.5994 1.577 1.577 1.587 1.557 1.597 6,298,628 1.5763 1.27%
2011-12-20 0 1.580 1.570 1.590 1.550 1.600 2,938,000 4,633,650 1.5771 1.557 1.547 1.567 1.528 1.577 2,980,891 1.5545 0.00%
2011-12-19 0 1.580 1.560 1.580 1.560 1.630 9,234,000 14,650,500 1.5866 1.557 1.538 1.557 1.538 1.607 9,368,803 1.5638 -1.86%
2011-12-16 0 1.610 1.620 1.630 1.540 1.630 15,413,450 24,560,307 1.5934 1.587 1.597 1.607 1.518 1.607 15,638,464 1.5705 5.23%
2011-12-15 0 1.530 1.530 1.540 1.480 1.560 11,242,000 17,058,140 1.5174 1.508 1.508 1.518 1.459 1.538 11,406,117 1.4955 1.32%
2011-12-14 0 1.510 1.500 1.510 1.480 1.570 6,714,000 10,269,850 1.5296 1.488 1.478 1.488 1.459 1.547 6,812,015 1.5076 0.00%
2011-12-13 0 1.510 1.500 1.510 1.500 1.540 5,334,599 8,067,390 1.5123 1.488 1.478 1.488 1.478 1.518 5,412,476 1.4905 -2.58%
2011-12-12 0 1.550 1.540 1.550 1.540 1.610 5,438,000 8,518,420 1.5665 1.528 1.518 1.528 1.518 1.587 5,517,387 1.5439 0.00%
2011-12-09 0 1.550 1.560 1.570 1.520 1.570 5,388,600 8,321,696 1.5443 1.528 1.538 1.547 1.498 1.547 5,467,266 1.5221 -1.27%
2011-12-08 0 1.570 1.560 1.590 1.560 1.610 7,916,200 12,500,090 1.5791 1.547 1.538 1.567 1.538 1.587 8,031,765 1.5563 -3.09%
2011-12-07 0 1.620 1.610 1.620 1.610 1.660 18,819,144 30,764,578 1.6347 1.597 1.587 1.597 1.587 1.636 19,093,876 1.6112 -0.61%
2011-12-06 0 1.630 1.620 1.630 1.610 1.670 9,998,000 16,282,690 1.6286 1.607 1.597 1.607 1.587 1.646 10,143,956 1.6052 -1.81%
2011-12-05 0 1.660 1.650 1.660 1.630 1.700 15,854,000 26,340,600 1.6614 1.636 1.626 1.636 1.607 1.676 16,085,445 1.6375 1.84%
2011-12-02 0 1.630 1.620 1.640 1.560 1.650 12,560,000 20,239,980 1.6115 1.607 1.597 1.616 1.538 1.626 12,743,358 1.5883 0.62%
2011-12-01 0 1.620 1.620 1.630 1.620 1.690 18,722,087 30,830,815 1.6468 1.597 1.597 1.607 1.597 1.666 18,995,402 1.6231 3.18%
2011-11-30 0 1.570 1.560 1.570 1.560 1.630 13,180,000 21,026,626 1.5953 1.547 1.538 1.547 1.538 1.607 13,372,409 1.5724 -1.87%
2011-11-29 0 1.600 1.590 1.610 1.560 1.630 14,582,603 23,381,474 1.6034 1.577 1.567 1.587 1.538 1.607 14,795,488 1.5803 3.23%
2011-11-28 0 1.550 1.540 1.550 1.540 1.610 8,432,000 13,208,120 1.5664 1.528 1.518 1.528 1.518 1.587 8,555,095 1.5439 -1.27%
2011-11-25 0 1.570 1.550 1.570 1.530 1.640 14,314,000 22,538,260 1.5746 1.547 1.528 1.547 1.508 1.616 14,522,964 1.5519 -5.42%
2011-11-24 0 1.660 1.650 1.660 1.650 1.710 7,646,000 12,806,720 1.6750 1.636 1.626 1.636 1.626 1.685 7,757,620 1.6509 -1.19%
2011-11-23 0 1.680 1.670 1.680 1.670 1.700 3,906,000 6,550,900 1.6771 1.656 1.646 1.656 1.646 1.676 3,963,022 1.6530 -1.18%
2011-11-22 0 1.700 1.690 1.700 1.670 1.710 6,250,625 10,573,051 1.6915 1.676 1.666 1.676 1.646 1.685 6,341,875 1.6672 -1.16%
2011-11-21 0 1.720 1.710 1.720 1.660 1.730 5,023,279 8,542,010 1.7005 1.695 1.685 1.695 1.636 1.705 5,096,612 1.6760 0.58%
2011-11-18 0 1.710 1.710 1.720 1.700 1.780 8,576,000 14,838,800 1.7303 1.685 1.685 1.695 1.676 1.754 8,701,197 1.7054 -5.00%
2011-11-17 0 1.800 1.780 1.790 1.700 1.800 11,788,000 20,836,500 1.7676 1.774 1.754 1.764 1.676 1.774 11,960,088 1.7422 3.45%
2011-11-16 0 1.740 1.740 1.750 1.710 1.800 6,760,000 11,863,940 1.7550 1.715 1.715 1.725 1.685 1.774 6,858,686 1.7298 -1.14%
2011-11-15 0 1.760 1.750 1.760 1.710 1.760 3,400,000 5,924,900 1.7426 1.735 1.725 1.735 1.685 1.735 3,449,635 1.7175 0.00%
2011-11-14 0 1.760 1.750 1.760 1.700 1.770 16,276,000 28,192,160 1.7321 1.735 1.725 1.735 1.676 1.745 16,513,606 1.7072 5.39%
2011-11-11 0 1.670 1.670 1.680 1.660 1.850 22,260,000 38,740,180 1.7403 1.646 1.646 1.656 1.636 1.823 22,584,964 1.7153 -6.70%
2011-11-10 0 1.790 1.790 1.800 1.770 1.840 13,812,000 25,014,860 1.8111 1.764 1.764 1.774 1.745 1.814 14,013,635 1.7850 -6.28%
2011-11-09 0 1.910 1.910 1.920 1.870 1.960 13,748,000 26,189,640 1.9050 1.883 1.883 1.892 1.843 1.932 13,948,701 1.8776 0.53%
2011-11-08 0 1.900 1.890 1.900 1.890 1.980 12,213,730 23,677,364 1.9386 1.873 1.863 1.873 1.863 1.952 12,392,033 1.9107 -2.06%
2011-11-07 0 1.940 1.940 1.950 1.890 2.030 35,511,600 70,097,696 1.9739 1.912 1.912 1.922 1.863 2.001 36,030,018 1.9455 1.04%
2011-11-04 0 1.920 1.910 1.920 1.860 1.940 16,231,600 30,942,240 1.9063 1.892 1.883 1.892 1.833 1.912 16,468,558 1.8789 6.08%
2011-11-03 0 1.810 1.800 1.810 1.760 1.930 17,910,580 33,060,470 1.8459 1.784 1.774 1.784 1.735 1.902 18,172,048 1.8193 -2.16%
2011-11-02 0 1.850 1.850 1.860 1.680 1.860 32,612,000 56,701,470 1.7387 1.823 1.823 1.833 1.656 1.833 33,088,088 1.7137 3.93%
2011-11-01 0 1.780 1.760 1.780 1.740 1.870 9,770,000 17,571,640 1.7985 1.754 1.735 1.754 1.715 1.843 9,912,628 1.7727 -3.26%
2011-10-31 0 1.840 1.820 1.830 1.810 1.910 6,152,800 11,357,688 1.8459 1.814 1.794 1.804 1.784 1.883 6,242,622 1.8194 -3.16%
2011-10-28 0 1.900 1.900 1.920 1.900 2.050 25,048,000 49,569,400 1.9790 1.873 1.873 1.892 1.873 2.021 25,413,664 1.9505 0.53%
2011-10-27 0 1.890 1.890 1.920 1.810 1.940 28,882,000 54,468,340 1.8859 1.863 1.863 1.892 1.784 1.912 29,303,635 1.8588 6.78%
2011-10-26 0 1.770 1.770 1.780 1.620 1.790 18,572,000 32,308,890 1.7397 1.745 1.745 1.754 1.597 1.764 18,843,124 1.7146 4.12%
2011-10-25 0 1.700 1.680 1.710 1.670 1.750 15,935,800 27,253,978 1.7102 1.676 1.656 1.685 1.646 1.725 16,168,439 1.6856 1.19%
2011-10-24 0 1.680 1.690 1.700 1.620 1.690 17,648,000 29,430,340 1.6676 1.656 1.666 1.676 1.597 1.666 17,905,635 1.6436 8.39%
2011-10-21 0 1.550 1.530 1.550 1.490 1.550 3,180,000 4,874,060 1.5327 1.528 1.508 1.528 1.469 1.528 3,226,423 1.5107 3.33%
2011-10-20 0 1.500 1.490 1.500 1.470 1.550 6,541,637 9,711,413 1.4846 1.478 1.469 1.478 1.449 1.528 6,637,135 1.4632 -3.23%
2011-10-19 0 1.550 1.530 1.540 1.530 1.600 7,131,000 11,149,470 1.5635 1.528 1.508 1.518 1.508 1.577 7,235,102 1.5410 1.31%
2011-10-18 0 1.530 1.530 1.540 1.520 1.600 13,004,000 20,246,560 1.5569 1.508 1.508 1.518 1.498 1.577 13,193,839 1.5345 -10.00%
2011-10-17 0 1.700 1.680 1.700 1.640 1.710 10,502,000 17,617,180 1.6775 1.676 1.656 1.676 1.616 1.685 10,655,314 1.6534 5.59%
2011-10-14 0 1.610 1.600 1.610 1.560 1.720 21,152,000 34,363,420 1.6246 1.587 1.577 1.587 1.538 1.695 21,460,788 1.6012 -8.52%
2011-10-13 0 1.760 1.750 1.760 1.610 1.770 22,512,000 38,027,220 1.6892 1.735 1.725 1.735 1.587 1.745 22,840,642 1.6649 10.69%
2011-10-12 0 1.590 1.580 1.590 1.450 1.610 18,472,000 28,743,720 1.5561 1.567 1.557 1.567 1.429 1.587 18,741,664 1.5337 4.61%
2011-10-11 0 1.520 1.520 1.530 1.500 1.580 19,564,000 30,138,740 1.5405 1.498 1.498 1.508 1.478 1.557 19,849,606 1.5184 2.70%
2011-10-10 0 1.480 1.470 1.480 1.400 1.510 9,858,000 14,187,000 1.4391 1.459 1.449 1.459 1.380 1.488 10,001,912 1.4184 -0.67%
2011-10-07 0 1.490 1.490 1.500 1.440 1.530 16,100,000 23,939,800 1.4869 1.469 1.469 1.478 1.419 1.508 16,335,036 1.4655 4.93%
2011-10-06 0 1.420 1.410 1.430 1.400 1.450 12,486,000 17,736,240 1.4205 1.400 1.390 1.409 1.380 1.429 12,668,277 1.4001 6.77%
2011-10-04 0 1.330 1.340 1.350 1.300 1.390 16,278,000 21,913,940 1.3462 1.311 1.321 1.331 1.281 1.370 16,515,635 1.3269 3.10%
2011-10-03 0 1.290 1.280 1.290 1.200 1.410 14,932,000 19,460,820 1.3033 1.271 1.262 1.271 1.183 1.390 15,149,985 1.2845 -8.51%
2011-09-30 0 1.410 1.390 1.410 1.350 1.460 25,886,000 36,379,180 1.4054 1.390 1.370 1.390 1.331 1.439 26,263,898 1.3851 -0.35%
2011-09-28 0 1.430 1.420 1.430 1.320 1.480 25,417,000 36,188,880 1.4238 1.395 1.385 1.395 1.287 1.443 26,061,423 1.3886 5.93%
2011-09-27 0 1.350 1.340 1.350 1.290 1.370 28,420,000 37,778,350 1.3293 1.317 1.307 1.317 1.258 1.336 29,140,561 1.2964 7.14%
2011-09-26 0 1.260 1.260 1.270 1.240 1.420 27,700,000 35,876,330 1.2952 1.229 1.229 1.239 1.209 1.385 28,402,306 1.2631 -10.64%
2011-09-23 0 1.410 1.400 1.410 1.240 1.440 51,250,000 69,815,020 1.3622 1.375 1.365 1.375 1.209 1.404 52,549,393 1.3286 5.22%
2011-09-22 0 1.340 1.330 1.340 1.310 1.510 53,520,000 75,309,290 1.4071 1.307 1.297 1.307 1.278 1.473 54,876,946 1.3723 -15.19%
2011-09-21 0 1.580 1.570 1.580 1.530 1.690 22,984,000 36,639,080 1.5941 1.541 1.531 1.541 1.492 1.648 23,566,736 1.5547 -1.25%
2011-09-20 0 1.600 1.590 1.600 1.560 1.760 37,693,598 60,162,308 1.5961 1.560 1.551 1.560 1.521 1.716 38,649,282 1.5566 -6.98%
2011-09-19 0 1.720 1.690 1.720 1.690 1.900 25,908,000 45,933,460 1.7729 1.677 1.648 1.677 1.648 1.853 26,564,871 1.7291 -9.47%
2011-09-16 0 1.900 1.900 1.910 1.770 1.950 34,355,901 64,573,855 1.8796 1.853 1.853 1.863 1.726 1.902 35,226,961 1.8331 9.83%
2011-09-15 0 1.730 1.730 1.740 1.720 1.820 29,302,646 51,994,813 1.7744 1.687 1.687 1.697 1.677 1.775 30,045,585 1.7305 -0.57%
2011-09-14 0 1.740 1.740 1.750 1.690 2.090 55,884,000 101,518,980 1.8166 1.697 1.697 1.707 1.648 2.038 57,300,883 1.7717 -14.71%
2011-09-12 0 2.040 2.040 2.050 2.010 2.130 15,664,000 32,301,040 2.0621 1.990 1.990 1.999 1.960 2.077 16,061,145 2.0111 -5.56%
2011-09-09 0 2.160 2.160 2.170 2.130 2.240 10,692,000 23,327,100 2.1817 2.107 2.107 2.116 2.077 2.185 10,963,085 2.1278 -1.82%
2011-09-08 0 2.200 2.180 2.200 2.180 2.260 15,904,000 35,204,230 2.2135 2.146 2.126 2.146 2.126 2.204 16,307,230 2.1588 2.33%
2011-09-07 0 2.150 2.150 2.160 2.120 2.270 20,782,000 45,372,400 2.1833 2.097 2.097 2.107 2.068 2.214 21,308,907 2.1293 -3.15%
2011-09-06 0 2.220 2.210 2.220 2.160 2.250 19,868,782 43,528,760 2.1908 2.165 2.155 2.165 2.107 2.194 20,372,535 2.1366 -1.77%
2011-09-05 0 2.260 2.250 2.260 2.210 2.380 17,812,000 40,601,120 2.2794 2.204 2.194 2.204 2.155 2.321 18,263,605 2.2231 -4.24%
2011-09-02 0 2.360 2.350 2.370 2.260 2.400 31,470,000 72,933,920 2.3176 2.302 2.292 2.311 2.204 2.341 32,267,890 2.2603 -1.26%
2011-09-01 0 2.390 2.380 2.400 2.370 2.510 45,906,000 111,694,400 2.4331 2.331 2.321 2.341 2.311 2.448 47,069,901 2.3729 0.00%
2011-08-31 0 2.390 2.380 2.390 2.350 2.640 74,831,000 180,888,820 2.4173 2.331 2.321 2.331 2.292 2.575 76,728,265 2.3575 -8.78%
2011-08-30 0 2.620 2.610 2.620 2.560 2.700 33,948,000 89,530,402 2.6373 2.555 2.545 2.555 2.497 2.633 34,808,718 2.5721 5.22%
2011-08-29 0 2.490 2.490 2.500 2.380 2.500 16,625,206 41,068,738 2.4703 2.428 2.428 2.438 2.321 2.438 17,046,722 2.4092 7.33%
2011-08-26 0 2.320 2.310 2.330 2.320 2.480 23,424,000 56,273,360 2.4024 2.263 2.253 2.272 2.263 2.419 24,017,892 2.3430 -6.45%
2011-08-25 0 2.480 2.470 2.480 2.420 2.540 18,900,000 46,641,280 2.4678 2.419 2.409 2.419 2.360 2.477 19,379,191 2.4068 3.33%
2011-08-24 0 2.400 2.400 2.410 2.380 2.610 31,555,323 78,981,447 2.5030 2.341 2.341 2.350 2.321 2.545 32,355,377 2.4411 -0.83%
2011-08-23 0 2.420 2.410 2.430 2.240 2.470 25,942,000 62,148,910 2.3957 2.360 2.350 2.370 2.185 2.409 26,599,734 2.3364 2.98%
2011-08-22 0 2.350 2.340 2.350 2.220 2.760 68,020,400 162,162,648 2.3840 2.292 2.282 2.292 2.165 2.692 69,744,989 2.3251 -10.98%
2011-08-19 0 2.640 2.630 2.640 2.580 2.690 32,016,001 84,937,502 2.6530 2.575 2.565 2.575 2.516 2.623 32,827,735 2.5874 -4.00%
2011-08-18 0 2.750 2.740 2.760 2.700 2.830 25,408,000 70,459,980 2.7731 2.682 2.672 2.692 2.633 2.760 26,052,194 2.7046 1.10%
2011-08-17 0 2.720 2.710 2.750 2.690 2.970 37,180,800 105,105,482 2.8269 2.653 2.643 2.682 2.623 2.897 38,123,482 2.7570 -4.56%
2011-08-16 0 2.850 2.840 2.850 2.750 2.880 22,691,600 63,926,028 2.8172 2.780 2.770 2.780 2.682 2.809 23,266,923 2.7475 0.35%
2011-08-15 0 2.840 2.830 2.840 2.580 2.880 59,891,200 164,871,596 2.7529 2.770 2.760 2.770 2.516 2.809 61,409,682 2.6848 11.81%
2011-08-12 0 2.540 2.530 2.540 2.380 2.550 48,492,000 120,318,160 2.4812 2.477 2.467 2.477 2.321 2.487 49,721,466 2.4198 11.40%
2011-08-11 0 2.280 2.280 2.290 2.080 2.310 34,792,000 77,026,310 2.2139 2.224 2.224 2.233 2.029 2.253 35,674,116 2.1592 2.24%
2011-08-10 0 2.230 2.230 2.240 2.200 2.370 27,106,000 62,222,380 2.2955 2.175 2.175 2.185 2.146 2.311 27,793,246 2.2388 1.36%
2011-08-09 0 2.200 2.190 2.200 2.040 2.310 62,572,541 135,590,597 2.1669 2.146 2.136 2.146 1.990 2.253 64,159,005 2.1134 -5.98%
2011-08-08 0 2.340 2.330 2.340 2.180 2.470 51,730,769 119,108,685 2.3025 2.282 2.272 2.282 2.126 2.409 53,042,351 2.2455 -7.51%
2011-08-05 0 2.530 2.510 2.530 2.440 2.590 42,859,000 107,500,890 2.5082 2.467 2.448 2.467 2.380 2.526 43,945,647 2.4462 -6.64%
2011-08-04 0 2.710 2.690 2.710 2.670 2.870 23,888,000 65,260,100 2.7319 2.643 2.623 2.643 2.604 2.799 24,493,656 2.6644 -3.90%
2011-08-03 0 2.820 2.810 2.820 2.770 2.850 16,576,800 46,634,580 2.8132 2.750 2.741 2.750 2.702 2.780 16,997,088 2.7437 -2.42%
2011-08-02 0 2.890 2.880 2.890 2.840 2.920 11,595,500 33,374,860 2.8783 2.819 2.809 2.819 2.770 2.848 11,889,492 2.8071 -1.03%
2011-08-01 0 2.920 2.920 2.930 2.900 3.020 21,059,200 62,375,134 2.9619 2.848 2.848 2.858 2.828 2.945 21,593,135 2.8887 1.39%
2011-07-29 0 2.880 2.880 2.890 2.830 2.930 22,484,000 64,898,448 2.8864 2.809 2.809 2.819 2.760 2.858 23,054,059 2.8151 -1.37%
2011-07-28 0 2.920 2.920 2.930 2.860 3.000 31,636,044 92,407,385 2.9210 2.848 2.848 2.858 2.789 2.926 32,438,144 2.8487 -1.02%
2011-07-27 0 2.950 2.960 2.970 2.720 2.970 41,563,338 120,060,400 2.8886 2.877 2.887 2.897 2.653 2.897 42,617,135 2.8172 7.27%
2011-07-26 0 2.750 2.740 2.750 2.680 2.760 12,607,600 34,450,888 2.7325 2.682 2.672 2.682 2.614 2.692 12,927,253 2.6650 2.23%
2011-07-25 0 2.690 2.680 2.690 2.630 2.700 19,536,000 51,920,820 2.6577 2.623 2.614 2.623 2.565 2.633 20,031,316 2.5920 -1.47%
2011-07-22 0 2.730 2.710 2.740 2.650 2.780 24,478,146 66,887,591 2.7325 2.662 2.643 2.672 2.584 2.711 25,098,765 2.6650 3.02%
2011-07-21 0 2.650 2.640 2.650 2.630 2.710 9,882,000 26,238,940 2.6552 2.584 2.575 2.584 2.565 2.643 10,132,548 2.5896 -1.49%
2011-07-20 0 2.690 2.680 2.690 2.660 2.750 18,349,243 49,393,836 2.6919 2.623 2.614 2.623 2.594 2.682 18,814,470 2.6253 1.13%
2011-07-19 0 2.660 2.670 2.680 2.560 2.790 41,558,300 109,479,120 2.6344 2.594 2.604 2.614 2.497 2.721 42,611,969 2.5692 -3.27%
2011-07-18 0 2.750 2.750 2.760 2.730 2.920 24,454,800 69,204,498 2.8299 2.682 2.682 2.692 2.662 2.848 25,074,827 2.7599 -2.83%
2011-07-15 0 2.830 2.820 2.830 2.810 2.930 21,034,800 60,188,206 2.8614 2.760 2.750 2.760 2.741 2.858 21,568,116 2.7906 -0.70%
2011-07-14 0 2.850 2.840 2.860 2.760 2.860 23,908,000 67,009,928 2.8028 2.780 2.770 2.789 2.692 2.789 24,514,163 2.7335 0.71%
2011-07-13 0 2.830 2.820 2.830 2.670 2.850 31,385,600 87,360,638 2.7835 2.760 2.750 2.760 2.604 2.780 32,181,351 2.7146 7.20%
2011-07-12 0 2.640 2.630 2.640 2.630 2.820 33,783,639 92,563,932 2.7399 2.575 2.565 2.575 2.565 2.750 34,640,189 2.6722 -7.37%
2011-07-11 0 2.850 2.850 2.870 2.750 2.930 45,331,886 129,648,145 2.8600 2.780 2.780 2.799 2.682 2.858 46,481,231 2.7893 3.64%
2011-07-08 0 2.750 2.740 2.750 2.650 2.770 21,156,023 57,497,901 2.7178 2.682 2.672 2.682 2.584 2.702 21,692,413 2.6506 1.85%
2011-07-07 0 2.700 2.690 2.710 2.680 2.760 20,903,600 56,651,316 2.7101 2.633 2.623 2.643 2.614 2.692 21,433,590 2.6431 0.37%
2011-07-06 0 2.690 2.690 2.700 2.510 2.780 45,652,534 123,263,746 2.7000 2.623 2.623 2.633 2.448 2.711 46,810,008 2.6333 6.75%
2011-07-05 0 2.520 2.520 2.530 2.480 2.620 30,896,206 78,935,865 2.5549 2.458 2.458 2.467 2.419 2.555 31,679,548 2.4917 -1.18%
2011-07-04 0 2.550 2.540 2.560 2.420 2.580 43,813,188 110,332,888 2.5183 2.487 2.477 2.497 2.360 2.516 44,924,028 2.4560 3.66%
2011-06-30 0 2.460 2.450 2.460 2.290 2.470 36,671,048 88,047,136 2.4010 2.399 2.389 2.399 2.233 2.409 37,600,806 2.3416 7.42%
2011-06-29 0 2.290 2.300 2.310 2.220 2.320 23,439,602 53,458,718 2.2807 2.233 2.243 2.253 2.165 2.263 24,033,890 2.2243 0.44%
2011-06-28 0 2.280 2.270 2.290 2.250 2.360 13,520,000 31,017,930 2.2942 2.224 2.214 2.233 2.194 2.302 13,862,786 2.2375 -0.44%
2011-06-27 0 2.290 2.280 2.290 2.140 2.360 36,120,372 83,234,568 2.3044 2.233 2.224 2.233 2.087 2.302 37,036,168 2.2474 1.78%
2011-06-24 0 2.250 2.240 2.260 2.100 2.270 23,642,710 52,811,102 2.2337 2.194 2.185 2.204 2.048 2.214 24,242,147 2.1785 7.14%
2011-06-23 0 2.100 2.100 2.110 2.080 2.150 14,476,000 30,525,040 2.1087 2.048 2.048 2.058 2.029 2.097 14,843,025 2.0565 -1.87%
2011-06-22 0 2.140 2.140 2.150 1.970 2.200 21,090,000 44,479,220 2.1090 2.087 2.087 2.097 1.921 2.146 21,624,716 2.0569 8.63%
2011-06-21 0 1.970 1.970 1.980 1.900 2.020 14,800,000 28,932,020 1.9549 1.921 1.921 1.931 1.853 1.970 15,175,239 1.9065 3.68%
2011-06-20 0 1.900 1.890 1.900 1.870 2.100 23,656,146 45,904,597 1.9405 1.853 1.843 1.853 1.824 2.048 24,255,924 1.8925 -8.65%
2011-06-17 0 2.080 2.080 2.090 2.050 2.150 12,420,000 26,006,140 2.0939 2.029 2.029 2.038 1.999 2.097 12,734,897 2.0421 -0.95%
2011-06-16 0 2.100 2.090 2.100 2.070 2.140 7,182,400 15,110,264 2.1038 2.048 2.038 2.048 2.019 2.087 7,364,503 2.0518 -2.78%
2011-06-15 0 2.160 2.140 2.160 2.140 2.220 6,986,000 15,149,920 2.1686 2.107 2.087 2.107 2.087 2.165 7,163,123 2.1150 0.47%
2011-06-14 0 2.150 2.150 2.160 2.130 2.240 10,406,000 22,789,840 2.1901 2.097 2.097 2.107 2.077 2.185 10,669,834 2.1359 -1.38%
2011-06-13 0 2.180 2.190 2.200 2.060 2.200 12,686,000 27,189,380 2.1433 2.126 2.136 2.146 2.009 2.146 13,007,641 2.0903 2.35%
2011-06-10 0 2.130 2.120 2.130 2.090 2.180 8,420,000 17,878,340 2.1233 2.077 2.068 2.077 2.038 2.126 8,633,481 2.0708 -1.84%
2011-06-09 0 2.170 2.160 2.170 2.110 2.240 19,436,000 41,928,180 2.1572 2.116 2.107 2.116 2.058 2.185 19,928,780 2.1039 -3.12%
2011-06-08 0 2.240 2.230 2.240 2.180 2.290 15,676,000 35,172,980 2.2437 2.185 2.175 2.185 2.126 2.233 16,073,449 2.1883 -0.44%
2011-06-07 0 2.250 2.240 2.260 2.130 2.270 16,498,058 36,317,946 2.2013 2.194 2.185 2.204 2.077 2.214 16,916,350 2.1469 0.45%
2011-06-03 0 2.240 2.230 2.240 2.220 2.340 35,132,009 79,849,347 2.2728 2.185 2.175 2.185 2.165 2.282 36,022,746 2.2166 2.75%
2011-06-02 0 2.180 2.180 2.190 2.070 2.200 44,652,000 95,816,900 2.1459 2.126 2.126 2.136 2.019 2.146 45,784,107 2.0928 6.34%
2011-06-01 0 2.050 2.030 2.040 2.010 2.150 21,971,820 45,119,589 2.0535 1.999 1.980 1.990 1.960 2.097 22,528,894 2.0027 -2.84%
2011-05-31 0 2.110 2.100 2.110 2.050 2.130 18,282,000 38,254,970 2.0925 2.058 2.048 2.058 1.999 2.077 18,745,522 2.0408 2.93%
2011-05-30 0 2.050 2.040 2.060 2.010 2.100 10,852,000 22,218,720 2.0474 1.999 1.990 2.009 1.960 2.048 11,127,142 1.9968 -0.97%
2011-05-27 0 2.070 2.050 2.070 2.060 2.150 11,420,400 23,856,780 2.0890 2.019 1.999 2.019 2.009 2.097 11,709,953 2.0373 0.00%
2011-05-26 0 2.070 2.080 2.090 2.030 2.110 23,200,000 47,986,260 2.0684 2.019 2.029 2.038 1.980 2.058 23,788,213 2.0172 2.99%
2011-05-25 0 2.010 2.000 2.040 2.000 2.160 24,903,220 51,296,580 2.0598 1.960 1.951 1.990 1.951 2.107 25,534,616 2.0089 -5.63%
2011-05-24 0 2.130 2.110 2.140 2.080 2.180 16,108,000 34,547,260 2.1447 2.077 2.058 2.087 2.029 2.126 16,516,402 2.0917 1.91%
2011-05-23 0 2.090 2.080 2.100 2.080 2.270 39,080,088 83,852,801 2.1457 2.038 2.029 2.048 2.029 2.214 40,070,925 2.0926 -8.73%
2011-05-20 0 2.290 2.280 2.290 2.220 2.360 23,069,291 52,631,111 2.2814 2.233 2.224 2.233 2.165 2.302 23,654,190 2.2250 1.33%
2011-05-19 0 2.260 2.270 2.280 2.260 2.430 29,362,174 68,724,838 2.3406 2.204 2.214 2.224 2.204 2.370 30,106,623 2.2827 -3.83%
2011-05-18 0 2.350 2.340 2.350 2.320 2.470 29,240,059 70,327,378 2.4052 2.292 2.282 2.292 2.263 2.409 29,981,412 2.3457 -0.42%
2011-05-17 0 2.360 2.350 2.360 2.350 2.450 28,018,446 67,039,307 2.3927 2.302 2.292 2.302 2.292 2.389 28,728,826 2.3335 -3.67%
2011-05-16 0 2.450 2.440 2.450 2.400 2.540 26,074,826 64,669,046 2.4801 2.389 2.380 2.389 2.341 2.477 26,735,927 2.4188 0.00%
2011-05-13 0 2.450 2.450 2.460 2.360 2.510 34,129,258 83,957,395 2.4600 2.389 2.389 2.399 2.302 2.448 34,994,571 2.3992 3.81%
2011-05-12 0 2.360 2.350 2.360 2.220 2.480 75,317,885 179,909,562 2.3887 2.302 2.292 2.302 2.165 2.419 77,227,495 2.3296 2.61%
2011-05-11 0 2.300 2.290 2.300 1.940 2.300 93,654,433 201,452,527 2.1510 2.243 2.233 2.243 1.892 2.243 96,028,948 2.0978 18.56%
2011-05-09 0 1.950 1.930 1.970 1.930 2.040 30,684,400 61,061,476 1.9900 1.892 1.873 1.911 1.873 1.979 31,624,550 1.9308 -1.02%
2011-05-06 0 1.970 1.960 1.970 1.920 2.010 31,005,100 61,218,043 1.9745 1.911 1.902 1.911 1.863 1.950 31,955,076 1.9158 -1.50%
2011-05-05 0 2.000 1.990 2.000 1.960 2.120 56,458,400 115,775,822 2.0506 1.941 1.931 1.941 1.902 2.057 58,188,248 1.9897 1.01%
2011-05-04 0 1.980 1.970 1.980 1.900 2.030 29,811,600 58,620,428 1.9664 1.921 1.911 1.921 1.844 1.970 30,725,007 1.9079 -1.00%
2011-05-03 0 2.000 1.990 2.000 1.890 2.030 35,184,000 69,732,190 1.9819 1.941 1.931 1.941 1.834 1.970 36,262,014 1.9230 5.82%
2011-04-29 0 1.890 1.890 1.900 1.840 1.980 31,583,200 59,823,556 1.8942 1.834 1.834 1.844 1.785 1.921 32,550,888 1.8378 -2.58%
2011-04-28 0 1.940 1.940 1.950 1.930 2.050 29,120,061 57,979,919 1.9911 1.882 1.882 1.892 1.873 1.989 30,012,280 1.9319 0.00%
2011-04-27 0 1.940 1.930 1.940 1.930 2.090 29,548,039 59,489,308 2.0133 1.882 1.873 1.882 1.873 2.028 30,453,371 1.9535 -4.43%
2011-04-26 0 2.030 2.020 2.030 1.990 2.190 53,295,256 111,954,550 2.1006 1.970 1.960 1.970 1.931 2.125 54,928,187 2.0382 -2.87%
2011-04-21 0 2.090 2.070 2.080 1.920 2.090 44,044,402 88,801,372 2.0162 2.028 2.008 2.018 1.863 2.028 45,393,893 1.9562 6.63%
2011-04-20 0 1.960 1.950 1.960 1.780 1.980 70,660,992 134,835,546 1.9082 1.902 1.892 1.902 1.727 1.921 72,825,998 1.8515 8.29%
2011-04-19 0 1.810 1.810 1.820 1.800 1.860 50,162,065 91,543,114 1.8249 1.756 1.756 1.766 1.746 1.805 51,698,997 1.7707 -0.55%
2011-04-18 0 1.820 1.820 1.830 1.730 1.830 37,598,415 67,718,986 1.8011 1.766 1.766 1.776 1.679 1.776 38,750,405 1.7476 5.20%
2011-04-15 0 1.730 1.720 1.730 1.700 1.880 65,827,200 117,494,552 1.7849 1.679 1.669 1.679 1.649 1.824 67,844,101 1.7318 -7.98%
2011-04-14 0 1.880 1.880 1.890 1.650 1.880 78,310,418 141,579,794 1.8079 1.824 1.824 1.834 1.601 1.824 80,709,797 1.7542 11.90%
2011-04-13 0 1.680 1.670 1.680 1.650 1.710 20,970,855 35,177,147 1.6774 1.630 1.620 1.630 1.601 1.659 21,613,388 1.6276 0.00%
2011-04-12 0 1.680 1.670 1.680 1.640 1.730 22,474,946 37,863,875 1.6847 1.630 1.620 1.630 1.591 1.679 23,163,563 1.6346 -2.89%
2011-04-11 0 1.730 1.720 1.730 1.560 1.780 60,375,895 104,197,022 1.7258 1.679 1.669 1.679 1.514 1.727 62,225,772 1.6745 8.12%
2011-04-08 0 1.600 1.600 1.620 1.550 1.670 66,195,142 106,557,020 1.6097 1.552 1.552 1.572 1.504 1.620 68,223,317 1.5619 3.90%
2011-04-07 0 1.540 1.540 1.550 1.350 1.560 108,129,644 158,973,787 1.4702 1.494 1.494 1.504 1.310 1.514 111,442,664 1.4265 12.41%
2011-04-06 0 1.370 1.370 1.380 1.290 1.380 40,530,000 53,724,860 1.3256 1.329 1.329 1.339 1.252 1.339 41,771,812 1.2862 3.79%
2011-04-04 0 1.320 1.310 1.320 1.270 1.320 22,500,000 29,100,744 1.2934 1.281 1.271 1.281 1.232 1.281 23,189,385 1.2549 3.13%
2011-04-01 0 1.280 1.270 1.280 1.250 1.290 14,566,000 18,554,920 1.2739 1.242 1.232 1.242 1.213 1.252 15,012,293 1.2360 0.79%
2011-03-31 0 1.270 1.260 1.270 1.250 1.310 12,956,800 16,552,684 1.2775 1.232 1.223 1.232 1.213 1.271 13,353,788 1.2395 1.60%
2011-03-30 0 1.250 1.230 1.250 1.180 1.250 15,038,400 18,539,608 1.2328 1.213 1.193 1.213 1.145 1.213 15,499,167 1.1962 1.63%
2011-03-29 0 1.230 1.230 1.240 1.210 1.240 9,962,000 12,253,489 1.2300 1.193 1.193 1.203 1.174 1.203 10,267,229 1.1935 -0.81%
2011-03-28 0 1.240 1.220 1.240 1.200 1.250 15,912,400 19,704,752 1.2383 1.203 1.184 1.203 1.164 1.213 16,399,945 1.2015 2.48%
2011-03-25 0 1.210 1.210 1.220 1.190 1.240 12,202,058 14,834,820 1.2158 1.174 1.174 1.184 1.155 1.203 12,575,921 1.1796 3.42%
2011-03-24 0 1.170 1.170 1.190 1.170 1.200 10,004,900 11,812,948 1.1807 1.135 1.135 1.155 1.135 1.164 10,311,443 1.1456 -0.85%
2011-03-23 0 1.180 1.170 1.180 1.160 1.190 11,255,660 13,172,325 1.1703 1.145 1.135 1.145 1.126 1.155 11,600,526 1.1355 0.00%
2011-03-22 0 1.180 1.170 1.180 1.160 1.200 12,256,000 14,390,702 1.1742 1.145 1.135 1.145 1.126 1.164 12,631,516 1.1393 -0.84%
2011-03-21 0 1.190 1.190 1.200 1.160 1.220 16,611,358 19,646,834 1.1827 1.155 1.155 1.164 1.126 1.184 17,120,319 1.1476 2.59%
2011-03-18 0 1.160 1.150 1.160 1.130 1.200 30,183,624 35,092,262 1.1626 1.126 1.116 1.126 1.096 1.164 31,108,430 1.1281 3.57%
2011-03-17 0 1.120 1.120 1.130 1.120 1.190 12,746,000 14,790,264 1.1604 1.087 1.087 1.096 1.087 1.155 13,136,529 1.1259 -6.67%
2011-03-16 0 1.200 1.200 1.210 1.160 1.210 10,124,000 12,033,160 1.1886 1.164 1.164 1.174 1.126 1.174 10,434,193 1.1532 3.45%
2011-03-15 0 1.160 1.150 1.160 1.140 1.220 20,078,000 23,417,330 1.1663 1.126 1.116 1.126 1.106 1.184 20,693,177 1.1316 -4.92%
2011-03-14 0 1.220 1.220 1.230 1.210 1.240 4,713,600 5,779,352 1.2261 1.184 1.184 1.193 1.174 1.203 4,858,022 1.1897 -2.40%
2011-03-11 0 1.250 1.240 1.250 1.240 1.280 5,880,000 7,422,350 1.2623 1.213 1.203 1.213 1.203 1.242 6,060,159 1.2248 -3.10%
2011-03-10 0 1.290 1.280 1.290 1.260 1.300 5,344,146 6,848,983 1.2816 1.252 1.242 1.252 1.223 1.261 5,507,887 1.2435 0.00%
2011-03-09 0 1.290 1.290 1.300 1.290 1.340 14,497,088 19,051,444 1.3142 1.252 1.252 1.261 1.252 1.300 14,941,269 1.2751 0.00%
2011-03-08 0 1.290 1.300 1.310 1.230 1.300 15,426,000 19,646,940 1.2736 1.252 1.261 1.271 1.193 1.261 15,898,642 1.2358 4.88%
2011-03-07 0 1.230 1.220 1.230 1.220 1.240 2,596,688 3,173,484 1.2221 1.193 1.184 1.193 1.184 1.203 2,676,249 1.1858 0.00%
2011-03-04 0 1.230 1.220 1.230 1.190 1.230 8,058,500 9,793,095 1.2153 1.193 1.184 1.193 1.155 1.193 8,305,407 1.1791 4.24%
2011-03-03 0 1.180 1.170 1.180 1.140 1.180 6,770,862 7,829,972 1.1564 1.145 1.135 1.145 1.106 1.145 6,978,317 1.1220 2.61%
2011-03-02 0 1.150 1.140 1.150 1.140 1.170 8,056,405 9,312,016 1.1559 1.116 1.106 1.116 1.106 1.135 8,303,248 1.1215 -0.86%
2011-03-01 0 1.160 1.150 1.160 1.120 1.160 10,040,000 11,426,260 1.1381 1.126 1.116 1.126 1.087 1.126 10,347,619 1.1042 4.50%
2011-02-28 0 1.110 1.100 1.110 1.100 1.110 5,656,000 6,272,000 1.1089 1.077 1.067 1.077 1.067 1.077 5,829,296 1.0759 0.00%
2011-02-25 0 1.110 1.100 1.110 1.090 1.130 5,644,200 6,220,732 1.1021 1.077 1.067 1.077 1.058 1.096 5,817,135 1.0694 -0.89%
2011-02-24 0 1.120 1.110 1.120 1.110 1.180 8,774,000 9,948,520 1.1339 1.087 1.077 1.087 1.077 1.145 9,042,829 1.1002 -5.08%
2011-02-23 0 1.180 1.180 1.190 1.180 1.230 5,934,000 7,055,280 1.1890 1.145 1.145 1.155 1.145 1.193 6,115,814 1.1536 -4.07%
2011-02-22 0 1.230 1.220 1.230 1.220 1.250 3,986,000 4,909,890 1.2318 1.193 1.184 1.193 1.184 1.213 4,108,128 1.1952 -0.81%
2011-02-21 0 1.240 1.230 1.240 1.230 1.270 4,288,044 5,342,997 1.2460 1.203 1.193 1.203 1.193 1.232 4,419,427 1.2090 -1.59%
2011-02-18 0 1.260 1.260 1.270 1.260 1.270 962,000 1,212,240 1.2601 1.223 1.223 1.232 1.223 1.232 991,475 1.2227 0.00%
2011-02-17 0 1.260 1.250 1.260 1.250 1.290 2,534,000 3,201,100 1.2633 1.223 1.213 1.223 1.213 1.252 2,611,640 1.2257 -0.79%
2011-02-16 0 1.270 1.270 1.280 1.260 1.300 2,881,634 3,697,572 1.2832 1.232 1.232 1.242 1.223 1.261 2,969,925 1.2450 0.79%
2011-02-15 0 1.260 1.260 1.270 1.260 1.300 4,106,000 5,229,380 1.2736 1.223 1.223 1.232 1.223 1.261 4,231,805 1.2357 -2.33%
2011-02-14 0 1.290 1.280 1.290 1.270 1.300 3,363,000 4,319,140 1.2843 1.252 1.242 1.252 1.232 1.261 3,466,040 1.2461 0.78%
2011-02-11 0 1.280 1.280 1.290 1.260 1.310 4,335,464 5,559,029 1.2822 1.242 1.242 1.252 1.223 1.271 4,468,300 1.2441 0.79%
2011-02-10 0 1.270 1.260 1.270 1.260 1.310 2,692,800 3,452,284 1.2820 1.232 1.223 1.232 1.223 1.271 2,775,306 1.2439 -3.05%
2011-02-09 0 1.310 1.300 1.310 1.290 1.320 8,688,743 11,358,349 1.3072 1.271 1.261 1.271 1.252 1.281 8,954,960 1.2684 0.77%
2011-02-08 0 1.300 1.280 1.300 1.270 1.300 4,336,000 5,575,720 1.2859 1.261 1.242 1.261 1.232 1.261 4,468,852 1.2477 1.56%
2011-02-07 0 1.280 1.270 1.280 1.270 1.300 2,042,000 2,611,110 1.2787 1.242 1.232 1.242 1.232 1.261 2,104,566 1.2407 -1.54%
2011-02-02 0 1.300 1.290 1.300 1.280 1.300 1,864,000 2,406,150 1.2909 1.261 1.252 1.261 1.242 1.261 1,921,112 1.2525 1.56%
2011-02-01 0 1.280 1.280 1.290 1.280 1.320 6,060,000 7,861,500 1.2973 1.242 1.242 1.252 1.242 1.281 6,245,674 1.2587 0.79%
2011-01-31 0 1.270 1.260 1.270 1.240 1.270 2,050,000 2,578,420 1.2578 1.232 1.223 1.232 1.203 1.232 2,112,811 1.2204 -0.78%
2011-01-28 0 1.280 1.270 1.280 1.260 1.300 6,528,000 8,353,620 1.2797 1.242 1.232 1.242 1.223 1.261 6,728,014 1.2416 -1.54%
2011-01-27 0 1.300 1.290 1.300 1.280 1.300 8,645,600 11,177,920 1.2929 1.261 1.252 1.261 1.242 1.261 8,910,495 1.2545 2.36%
2011-01-26 0 1.270 1.260 1.270 1.250 1.290 8,787,196 11,169,731 1.2711 1.232 1.223 1.232 1.213 1.252 9,056,430 1.2333 2.42%
2011-01-25 0 1.240 1.240 1.250 1.230 1.260 2,984,400 3,726,082 1.2485 1.203 1.203 1.213 1.193 1.223 3,075,840 1.2114 0.00%
2011-01-24 0 1.240 1.230 1.240 1.210 1.240 3,076,600 3,779,248 1.2284 1.203 1.193 1.203 1.174 1.203 3,170,865 1.1919 0.00%
2011-01-21 0 1.240 1.230 1.240 1.220 1.240 1,934,800 2,375,432 1.2277 1.203 1.193 1.203 1.184 1.203 1,994,081 1.1912 0.00%
2011-01-20 0 1.240 1.230 1.240 1.200 1.240 6,194,000 7,512,340 1.2128 1.203 1.193 1.203 1.164 1.203 6,383,780 1.1768 2.48%
2011-01-19 0 1.210 1.200 1.210 1.200 1.230 3,767,600 4,559,652 1.2102 1.174 1.164 1.174 1.164 1.193 3,883,037 1.1742 -1.63%
2011-01-18 0 1.230 1.220 1.230 1.210 1.260 7,836,000 9,634,800 1.2296 1.193 1.184 1.193 1.174 1.223 8,076,090 1.1930 -0.81%
2011-01-17 0 1.240 1.230 1.240 1.240 1.270 2,538,000 3,171,700 1.2497 1.203 1.193 1.203 1.203 1.232 2,615,763 1.2125 -2.36%
2011-01-14 0 1.270 1.250 1.270 1.240 1.270 4,628,000 5,796,420 1.2525 1.232 1.213 1.232 1.203 1.232 4,769,799 1.2152 1.60%
2011-01-13 0 1.250 1.240 1.250 1.230 1.270 3,997,603 4,990,644 1.2484 1.213 1.203 1.213 1.193 1.232 4,120,087 1.2113 -1.57%
2011-01-12 0 1.270 1.260 1.270 1.230 1.270 5,828,000 7,298,683 1.2523 1.232 1.223 1.232 1.193 1.232 6,006,566 1.2151 2.42%
2011-01-11 0 1.240 1.230 1.240 1.210 1.270 6,624,000 8,195,120 1.2372 1.203 1.193 1.203 1.174 1.232 6,826,955 1.2004 -2.36%
2011-01-10 0 1.270 1.250 1.270 1.250 1.300 4,906,444 6,200,935 1.2638 1.232 1.213 1.232 1.213 1.261 5,056,774 1.2263 -1.55%
2011-01-07 0 1.290 1.270 1.280 1.260 1.310 13,362,809 17,177,581 1.2855 1.252 1.232 1.242 1.223 1.271 13,772,237 1.2473 0.78%
2011-01-06 0 1.280 1.260 1.270 1.230 1.280 10,708,000 13,524,828 1.2631 1.242 1.223 1.232 1.193 1.242 11,036,086 1.2255 3.23%
2011-01-05 0 1.240 1.230 1.240 1.230 1.250 3,604,400 4,467,820 1.2395 1.203 1.193 1.203 1.193 1.213 3,714,836 1.2027 0.00%
2011-01-04 0 1.240 1.230 1.240 1.180 1.240 10,174,000 12,451,080 1.2238 1.203 1.193 1.203 1.145 1.203 10,485,725 1.1874 5.08%
2011-01-03 0 1.180 1.170 1.180 1.160 1.190 2,538,000 2,978,260 1.1735 1.145 1.135 1.145 1.126 1.155 2,615,763 1.1386 0.00%
2010-12-31 0 1.180 1.180 1.190 1.180 1.200 4,666,800 5,545,052 1.1882 1.145 1.145 1.155 1.145 1.164 4,809,788 1.1529 0.85%
2010-12-30 0 1.170 1.170 1.180 1.140 1.190 4,854,800 5,664,920 1.1669 1.135 1.135 1.145 1.106 1.155 5,003,548 1.1322 2.63%
2010-12-29 0 1.140 1.130 1.140 1.120 1.150 3,605,600 4,075,548 1.1303 1.106 1.096 1.106 1.087 1.116 3,716,073 1.0967 1.79%
2010-12-28 0 1.120 1.120 1.130 1.110 1.130 3,994,000 4,488,380 1.1238 1.087 1.087 1.096 1.077 1.096 4,116,373 1.0904 0.00%
2010-12-24 0 1.120 1.120 1.130 1.120 1.130 356,000 400,040 1.1237 1.087 1.087 1.096 1.087 1.096 366,908 1.0903 0.00%
2010-12-23 0 1.120 1.120 1.130 1.120 1.140 3,748,534 4,241,950 1.1316 1.087 1.087 1.096 1.087 1.106 3,863,387 1.0980 -0.88%
2010-12-22 0 1.130 1.120 1.130 1.120 1.150 5,124,000 5,793,220 1.1306 1.096 1.087 1.096 1.087 1.116 5,280,996 1.0970 0.00%
2010-12-21 0 1.130 1.130 1.140 1.120 1.160 2,764,249 3,160,016 1.1432 1.096 1.096 1.106 1.087 1.126 2,848,944 1.1092 0.89%
2010-12-20 0 1.120 1.120 1.130 1.120 1.150 1,866,000 2,102,060 1.1265 1.087 1.087 1.096 1.087 1.116 1,923,173 1.0930 -1.75%
2010-12-17 0 1.140 1.130 1.140 1.110 1.150 6,087,600 6,843,828 1.1242 1.106 1.096 1.106 1.077 1.116 6,274,120 1.0908 2.70%
2010-12-16 0 1.110 1.110 1.120 1.110 1.140 6,272,400 7,045,412 1.1232 1.077 1.077 1.087 1.077 1.106 6,464,582 1.0898 -2.63%
2010-12-15 0 1.140 1.130 1.140 1.120 1.150 4,012,000 4,540,500 1.1317 1.106 1.096 1.106 1.087 1.116 4,134,925 1.0981 0.88%
2010-12-14 0 1.130 1.120 1.130 1.120 1.170 4,366,147 4,988,986 1.1427 1.096 1.087 1.096 1.087 1.135 4,499,923 1.1087 -1.74%
2010-12-13 0 1.150 1.140 1.150 1.110 1.160 7,676,080 8,737,492 1.1383 1.116 1.106 1.116 1.077 1.126 7,911,270 1.1044 2.68%
2010-12-10 0 1.120 1.110 1.120 1.110 1.120 3,450,000 3,852,826 1.1168 1.087 1.077 1.087 1.077 1.087 3,555,706 1.0836 0.00%
2010-12-09 0 1.120 1.110 1.120 1.110 1.150 10,076,000 11,362,406 1.1277 1.087 1.077 1.087 1.077 1.116 10,384,722 1.0941 -2.61%
2010-12-08 0 1.150 1.130 1.150 1.120 1.190 18,104,400 20,983,794 1.1590 1.116 1.096 1.116 1.087 1.155 18,659,107 1.1246 -3.36%
2010-12-07 0 1.190 1.190 1.200 1.180 1.250 20,368,000 24,721,840 1.2138 1.155 1.155 1.164 1.145 1.213 20,992,062 1.1777 -5.56%
2010-12-06 0 1.260 1.250 1.260 1.240 1.270 2,328,000 2,914,640 1.2520 1.223 1.213 1.223 1.203 1.232 2,399,328 1.2148 0.80%
2010-12-03 0 1.250 1.250 1.260 1.250 1.280 4,028,800 5,096,504 1.2650 1.213 1.213 1.223 1.213 1.242 4,152,240 1.2274 0.00%
2010-12-02 0 1.250 1.250 1.260 1.250 1.280 4,270,000 5,393,680 1.2632 1.213 1.213 1.223 1.213 1.242 4,400,830 1.2256 0.00%
2010-12-01 0 1.250 1.240 1.250 1.240 1.250 1,530,000 1,905,390 1.2454 1.213 1.203 1.213 1.203 1.213 1,576,878 1.2083 0.81%
2010-11-30 0 1.240 1.230 1.240 1.230 1.260 3,602,000 4,463,740 1.2392 1.203 1.193 1.203 1.193 1.223 3,712,363 1.2024 -1.59%
2010-11-29 0 1.260 1.250 1.260 1.230 1.260 2,812,000 3,494,740 1.2428 1.223 1.213 1.223 1.193 1.223 2,898,158 1.2058 0.80%
2010-11-26 0 1.250 1.240 1.250 1.240 1.270 3,482,000 4,364,020 1.2533 1.213 1.203 1.213 1.203 1.232 3,588,686 1.2160 -1.57%
2010-11-25 0 1.270 1.260 1.270 1.260 1.280 5,304,130 6,733,480 1.2695 1.232 1.223 1.232 1.223 1.242 5,466,645 1.2317 0.79%
2010-11-24 0 1.260 1.250 1.270 1.250 1.270 9,150,000 11,530,520 1.2602 1.223 1.213 1.232 1.213 1.232 9,430,350 1.2227 -0.79%
2010-11-23 0 1.270 1.250 1.270 1.250 1.280 5,328,000 6,712,620 1.2599 1.232 1.213 1.232 1.213 1.242 5,491,246 1.2224 0.00%
2010-11-22 0 1.270 1.270 1.280 1.230 1.310 19,204,000 24,417,540 1.2715 1.232 1.232 1.242 1.193 1.271 19,792,398 1.2337 -4.51%
2010-11-19 0 1.330 1.320 1.330 1.290 1.330 4,596,000 6,040,460 1.3143 1.290 1.281 1.290 1.252 1.290 4,736,818 1.2752 0.76%
2010-11-18 0 1.320 1.310 1.320 1.260 1.320 7,272,000 9,422,940 1.2958 1.281 1.271 1.281 1.223 1.281 7,494,809 1.2573 4.76%
2010-11-17 0 1.260 1.250 1.260 1.250 1.330 9,054,000 11,618,320 1.2832 1.223 1.213 1.223 1.213 1.290 9,331,409 1.2451 -5.26%
2010-11-16 0 1.330 1.320 1.330 1.320 1.350 9,806,000 13,085,080 1.3344 1.290 1.281 1.290 1.281 1.310 10,106,449 1.2947 0.00%
2010-11-15 0 1.330 1.330 1.340 1.320 1.370 4,756,000 6,377,340 1.3409 1.290 1.290 1.300 1.281 1.329 4,901,721 1.3010 -2.21%
2010-11-12 0 1.360 1.350 1.360 1.350 1.410 19,998,000 27,486,320 1.3745 1.320 1.310 1.320 1.310 1.368 20,610,725 1.3336 -4.90%
2010-11-11 0 1.430 1.420 1.430 1.410 1.450 11,085,458 15,840,013 1.4289 1.387 1.378 1.387 1.368 1.407 11,425,109 1.3864 0.70%
2010-11-10 0 1.420 1.420 1.430 1.380 1.440 12,700,000 17,934,728 1.4122 1.378 1.378 1.387 1.339 1.397 13,089,120 1.3702 1.43%
2010-11-09 0 1.400 1.400 1.410 1.380 1.440 15,098,219 21,163,100 1.4017 1.358 1.358 1.368 1.339 1.397 15,560,818 1.3600 -1.41%
2010-11-08 0 1.420 1.410 1.420 1.350 1.420 24,225,688 33,559,665 1.3853 1.378 1.368 1.378 1.310 1.378 24,967,947 1.3441 2.16%
2010-11-05 0 1.390 1.380 1.390 1.360 1.390 17,212,460 23,717,232 1.3779 1.349 1.339 1.349 1.320 1.349 17,739,838 1.3369 0.72%
2010-11-04 0 1.380 1.370 1.380 1.350 1.420 18,156,366 25,010,994 1.3775 1.339 1.329 1.339 1.310 1.378 18,712,665 1.3366 0.73%
2010-11-03 0 1.370 1.360 1.370 1.350 1.420 33,762,932 46,289,045 1.3710 1.329 1.320 1.329 1.310 1.378 34,797,406 1.3302 -2.14%
2010-11-02 0 1.400 1.390 1.400 1.250 1.400 56,094,280 74,996,447 1.3370 1.358 1.349 1.358 1.213 1.358 57,812,971 1.2972 12.00%
2010-11-01 0 1.250 1.240 1.250 1.220 1.260 16,712,000 20,712,560 1.2394 1.213 1.203 1.213 1.184 1.223 17,224,045 1.2025 -0.79%
2010-10-29 0 1.260 1.250 1.260 1.230 1.260 10,201,962 12,727,005 1.2475 1.223 1.213 1.223 1.193 1.223 10,514,543 1.2104 0.80%
2010-10-28 0 1.250 1.250 1.260 1.230 1.260 10,476,800 13,063,580 1.2469 1.213 1.213 1.223 1.193 1.223 10,797,802 1.2098 0.81%
2010-10-27 0 1.240 1.240 1.250 1.240 1.330 22,792,000 29,283,660 1.2848 1.203 1.203 1.213 1.203 1.290 23,490,332 1.2466 -3.88%
2010-10-26 0 1.290 1.290 1.300 1.240 1.310 21,194,214 27,081,050 1.2778 1.252 1.252 1.261 1.203 1.271 21,843,591 1.2398 3.20%
2010-10-25 0 1.250 1.250 1.260 1.220 1.260 10,058,000 12,470,840 1.2399 1.213 1.213 1.223 1.184 1.223 10,366,170 1.2030 1.63%
2010-10-22 0 1.230 1.220 1.230 1.220 1.280 10,163,600 12,575,008 1.2373 1.193 1.184 1.193 1.184 1.242 10,475,006 1.2005 -3.15%
2010-10-21 0 1.270 1.250 1.270 1.230 1.270 9,488,613 11,865,462 1.2505 1.232 1.213 1.232 1.193 1.232 9,779,338 1.2133 3.25%
2010-10-20 0 1.230 1.220 1.240 1.200 1.240 18,128,352 22,206,227 1.2249 1.193 1.184 1.203 1.164 1.203 18,683,793 1.1885 -2.38%
2010-10-19 0 1.260 1.250 1.260 1.250 1.280 8,162,400 10,352,006 1.2683 1.223 1.213 1.223 1.213 1.242 8,412,490 1.2306 0.00%
2010-10-18 0 1.260 1.260 1.270 1.260 1.290 9,902,000 12,581,100 1.2706 1.223 1.223 1.232 1.223 1.252 10,205,391 1.2328 -1.56%
2010-10-15 0 1.280 1.270 1.280 1.270 1.290 9,829,000 12,587,930 1.2807 1.242 1.232 1.242 1.232 1.252 10,130,154 1.2426 0.00%
2010-10-14 0 1.280 1.270 1.280 1.260 1.310 19,396,000 24,874,560 1.2825 1.242 1.232 1.242 1.223 1.271 19,990,280 1.2443 -2.29%
2010-10-13 0 1.310 1.300 1.310 1.260 1.320 24,390,000 31,432,640 1.2888 1.271 1.261 1.271 1.223 1.281 25,137,293 1.2504 0.77%
2010-10-12 0 1.300 1.290 1.300 1.280 1.350 33,436,100 43,949,386 1.3144 1.261 1.252 1.261 1.242 1.310 34,460,560 1.2754 -2.99%
2010-10-11 0 1.340 1.330 1.340 1.270 1.370 81,588,880 108,587,357 1.3309 1.300 1.290 1.300 1.232 1.329 84,088,709 1.2913 5.51%
2010-10-08 0 1.270 1.260 1.270 1.260 1.290 9,974,000 12,693,720 1.2727 1.232 1.223 1.232 1.223 1.252 10,279,597 1.2348 -0.78%
2010-10-07 0 1.280 1.270 1.280 1.250 1.300 19,456,000 24,847,060 1.2771 1.242 1.232 1.242 1.213 1.261 20,052,119 1.2391 1.59%
2010-10-06 0 1.260 1.250 1.260 1.250 1.270 7,252,000 9,123,940 1.2581 1.223 1.213 1.223 1.213 1.232 7,474,196 1.2207 0.80%
2010-10-05 0 1.250 1.250 1.260 1.230 1.260 6,960,394 8,690,313 1.2485 1.213 1.213 1.223 1.193 1.223 7,173,656 1.2114 1.63%
2010-10-04 0 1.230 1.230 1.240 1.210 1.250 10,144,800 12,452,912 1.2275 1.193 1.193 1.203 1.174 1.213 10,455,630 1.1910 -0.81%
2010-09-30 0 1.240 1.230 1.240 1.230 1.250 10,528,000 13,065,300 1.2410 1.203 1.193 1.203 1.193 1.213 10,850,571 1.2041 -1.59%
2010-09-29 0 1.260 1.250 1.260 1.250 1.300 12,480,456 15,851,176 1.2701 1.223 1.213 1.223 1.213 1.261 12,862,849 1.2323 -0.79%
2010-09-28 0 1.270 1.260 1.270 1.260 1.310 17,778,350 22,856,399 1.2856 1.232 1.223 1.232 1.223 1.271 18,323,067 1.2474 -2.31%
2010-09-27 0 1.300 1.290 1.300 1.250 1.320 31,541,276 40,774,736 1.2927 1.261 1.252 1.261 1.213 1.281 32,507,680 1.2543 4.00%
2010-09-24 0 1.250 1.250 1.260 1.240 1.260 7,458,000 9,322,040 1.2499 1.213 1.213 1.223 1.203 1.223 7,686,508 1.2128 0.00%
2010-09-22 0 1.250 1.240 1.250 1.240 1.260 13,570,000 16,975,260 1.2509 1.213 1.203 1.213 1.203 1.223 13,985,776 1.2138 0.81%
2010-09-21 0 1.240 1.230 1.240 1.230 1.270 13,367,956 16,613,165 1.2428 1.203 1.193 1.203 1.193 1.232 13,777,541 1.2058 -0.80%
2010-09-20 0 1.250 1.240 1.250 1.220 1.260 20,071,600 24,831,584 1.2372 1.213 1.203 1.213 1.184 1.223 20,686,580 1.2004 0.81%
2010-09-17 0 1.240 1.230 1.240 1.190 1.240 27,350,000 33,066,562 1.2090 1.203 1.193 1.203 1.155 1.203 28,187,986 1.1731 2.48%
2010-09-16 0 1.210 1.210 1.230 1.210 1.250 14,658,000 17,919,746 1.2225 1.174 1.174 1.193 1.174 1.213 15,107,111 1.1862 -3.20%
2010-09-15 0 1.250 1.250 1.260 1.240 1.300 10,414,140 13,183,312 1.2659 1.213 1.213 1.223 1.203 1.261 10,733,222 1.2283 -3.10%
2010-09-14 0 1.290 1.290 1.300 1.280 1.300 3,626,412 4,680,727 1.2907 1.252 1.252 1.261 1.242 1.261 3,737,523 1.2524 0.78%
2010-09-13 0 1.280 1.280 1.290 1.260 1.330 11,928,820 15,372,710 1.2887 1.242 1.242 1.252 1.223 1.290 12,294,311 1.2504 -1.54%
2010-09-10 0 1.300 1.300 1.310 1.290 1.370 20,859,973 27,823,874 1.3338 1.261 1.261 1.271 1.252 1.329 21,499,109 1.2942 -2.26%
2010-09-09 0 1.330 1.330 1.340 1.290 1.350 32,469,519 42,742,540 1.3164 1.290 1.290 1.300 1.252 1.310 33,464,363 1.2773 3.91%
2010-09-08 0 1.280 1.270 1.280 1.200 1.280 18,160,000 22,583,568 1.2436 1.242 1.232 1.242 1.164 1.242 18,716,410 1.2066 4.07%
2010-09-07 0 1.230 1.220 1.230 1.190 1.230 8,716,000 10,559,500 1.2115 1.193 1.184 1.193 1.155 1.193 8,983,052 1.1755 1.65%
2010-09-06 0 1.210 1.210 1.220 1.200 1.240 13,624,000 16,588,620 1.2176 1.174 1.174 1.184 1.164 1.203 14,041,430 1.1814 1.68%
2010-09-03 0 1.190 1.180 1.190 1.150 1.210 10,098,000 11,879,160 1.1764 1.155 1.145 1.155 1.116 1.174 10,407,396 1.1414 0.00%
2010-09-02 0 1.190 1.180 1.200 1.180 1.230 16,438,000 19,666,780 1.1964 1.155 1.145 1.164 1.145 1.193 16,941,649 1.1609 0.85%
2010-09-01 0 1.180 1.170 1.180 1.160 1.190 7,312,126 8,621,103 1.1790 1.145 1.135 1.145 1.126 1.155 7,536,165 1.1440 0.85%
2010-08-31 0 1.170 1.160 1.170 1.160 1.200 6,209,319 7,273,066 1.1713 1.135 1.126 1.135 1.126 1.164 6,399,568 1.1365 -1.68%
2010-08-30 0 1.190 1.190 1.200 1.180 1.240 6,029,898 7,200,229 1.1941 1.155 1.155 1.164 1.145 1.203 6,214,650 1.1586 1.71%
2010-08-27 0 1.170 1.160 1.170 1.150 1.230 14,198,000 16,792,840 1.1828 1.135 1.126 1.135 1.116 1.193 14,633,017 1.1476 -4.88%
2010-08-26 0 1.230 1.220 1.230 1.220 1.270 5,668,800 7,075,636 1.2482 1.193 1.184 1.193 1.184 1.232 5,842,488 1.2111 -2.38%
2010-08-25 0 1.260 1.250 1.260 1.250 1.300 7,594,000 9,652,232 1.2710 1.223 1.213 1.223 1.213 1.261 7,826,675 1.2332 -3.08%
2010-08-24 0 1.300 1.290 1.300 1.280 1.330 7,354,000 9,622,780 1.3085 1.261 1.252 1.261 1.242 1.290 7,579,322 1.2696 -2.26%
2010-08-23 0 1.330 1.320 1.330 1.320 1.380 15,521,235 20,821,426 1.3415 1.290 1.281 1.290 1.281 1.339 15,996,795 1.3016 -1.48%
2010-08-20 0 1.350 1.340 1.350 1.330 1.360 6,802,000 9,141,980 1.3440 1.310 1.300 1.310 1.290 1.320 7,010,409 1.3041 0.00%
2010-08-19 0 1.350 1.350 1.360 1.350 1.390 7,328,791 10,056,469 1.3722 1.310 1.310 1.320 1.310 1.349 7,553,340 1.3314 -2.17%
2010-08-18 0 1.380 1.370 1.380 1.330 1.380 7,473,465 10,189,718 1.3635 1.339 1.329 1.339 1.290 1.339 7,702,447 1.3229 0.73%
2010-08-17 0 1.370 1.360 1.370 1.320 1.370 9,216,000 12,314,540 1.3362 1.329 1.320 1.329 1.281 1.329 9,498,372 1.2965 2.24%
2010-08-16 0 1.340 1.340 1.350 1.320 1.380 21,593,416 29,012,931 1.3436 1.300 1.300 1.310 1.281 1.339 22,255,024 1.3037 -1.47%
2010-08-13 0 1.360 1.350 1.360 1.280 1.380 29,202,257 39,022,707 1.3363 1.320 1.310 1.320 1.242 1.339 30,096,995 1.2966 6.25%
2010-08-12 0 1.280 1.270 1.290 1.200 1.290 8,154,429 10,187,115 1.2493 1.242 1.232 1.252 1.164 1.252 8,404,275 1.2121 3.23%
2010-08-11 0 1.240 1.230 1.240 1.220 1.260 7,547,200 9,324,576 1.2355 1.203 1.193 1.203 1.184 1.223 7,778,441 1.1988 1.64%
2010-08-10 0 1.220 1.220 1.230 1.220 1.270 8,102,873 10,060,028 1.2415 1.184 1.184 1.193 1.184 1.232 8,351,140 1.2046 -3.94%
2010-08-09 0 1.270 1.250 1.270 1.230 1.340 33,812,100 43,118,170 1.2752 1.232 1.213 1.232 1.193 1.300 34,848,080 1.2373 2.42%
2010-08-06 0 1.240 1.230 1.240 1.160 1.250 13,578,154 16,404,722 1.2082 1.203 1.193 1.203 1.126 1.213 13,994,180 1.1723 3.33%
2010-08-05 0 1.200 1.200 1.210 1.200 1.230 7,090,561 8,607,016 1.2139 1.164 1.164 1.174 1.164 1.193 7,307,811 1.1778 0.00%
2010-08-04 0 1.200 1.200 1.210 1.170 1.230 14,575,120 17,500,521 1.2007 1.164 1.164 1.174 1.135 1.193 15,021,692 1.1650 -0.83%
2010-08-03 0 1.210 1.210 1.220 1.210 1.250 8,626,219 10,604,750 1.2294 1.174 1.174 1.184 1.174 1.213 8,890,521 1.1928 -1.63%
2010-08-02 0 1.230 1.220 1.230 1.220 1.270 7,963,155 9,825,202 1.2338 1.193 1.184 1.193 1.184 1.232 8,207,141 1.1972 -2.38%
2010-07-30 0 1.260 1.250 1.260 1.240 1.270 9,865,204 12,373,273 1.2542 1.223 1.213 1.223 1.203 1.232 10,167,467 1.2169 0.00%
2010-07-29 0 1.260 1.250 1.260 1.190 1.270 13,311,600 16,501,552 1.2396 1.223 1.213 1.223 1.155 1.232 13,719,459 1.2028 1.61%
2010-07-28 0 1.240 1.230 1.240 1.140 1.240 51,380,706 61,671,010 1.2003 1.203 1.193 1.203 1.106 1.203 52,954,976 1.1646 7.83%
2010-07-27 0 1.150 1.140 1.150 1.120 1.180 15,962,512 18,349,973 1.1496 1.116 1.106 1.116 1.087 1.145 16,451,593 1.1154 -1.71%
2010-07-26 0 1.170 1.160 1.170 1.110 1.170 26,978,308 30,873,271 1.1444 1.135 1.126 1.135 1.077 1.135 27,804,905 1.1104 3.54%
2010-07-23 0 1.130 1.120 1.130 1.100 1.180 17,567,192 19,789,392 1.1265 1.096 1.087 1.096 1.067 1.145 18,105,439 1.0930 0.00%
2010-07-22 0 1.130 1.120 1.130 1.080 1.140 15,549,339 17,281,385 1.1114 1.096 1.087 1.096 1.048 1.106 16,025,760 1.0784 0.89%
2010-07-21 0 1.120 1.110 1.120 1.000 1.160 77,921,986 86,227,265 1.1066 1.087 1.077 1.087 0.970 1.126 80,309,464 1.0737 10.89%
2010-07-20 0 1.010 1.000 1.010 0.970 1.030 18,233,754 18,326,281 1.0051 0.980 0.970 0.980 0.941 0.999 18,792,424 0.9752 -2.88%
2010-07-19 0 1.040 1.030 1.040 1.030 1.080 11,692,000 12,250,580 1.0478 1.009 0.999 1.009 0.999 1.048 12,050,235 1.0166 -7.14%
2010-07-16 0 1.120 1.110 1.120 1.090 1.140 18,746,000 20,831,640 1.1113 1.087 1.077 1.087 1.058 1.106 19,320,365 1.0782 1.82%
2010-07-15 0 1.100 1.100 1.110 1.080 1.110 14,246,000 15,618,540 1.0963 1.067 1.067 1.077 1.048 1.077 14,682,488 1.0638 -0.90%
2010-07-14 0 1.110 1.090 1.100 1.070 1.110 20,226,800 22,172,640 1.0962 1.077 1.058 1.067 1.038 1.077 20,846,536 1.0636 1.83%
2010-07-13 0 1.090 1.080 1.090 1.070 1.110 9,417,800 10,283,270 1.0919 1.058 1.048 1.058 1.038 1.077 9,706,355 1.0594 -0.91%
2010-07-12 0 1.100 1.070 1.100 1.070 1.130 11,650,000 12,877,100 1.1053 1.067 1.038 1.067 1.038 1.096 12,006,948 1.0725 -0.90%
2010-07-09 0 1.110 1.110 1.130 1.060 1.130 13,614,000 14,917,560 1.0958 1.077 1.077 1.096 1.028 1.096 14,031,124 1.0632 0.00%
2010-07-08 0 1.110 1.100 1.110 1.070 1.140 48,629,200 53,720,482 1.1047 1.077 1.067 1.077 1.038 1.106 50,119,166 1.0719 7.77%
2010-07-07 0 1.030 1.020 1.030 0.920 1.030 41,113,000 40,783,564 0.9920 0.999 0.990 0.999 0.893 0.999 42,372,675 0.9625 13.19%
2010-07-06 0 0.910 0.910 0.920 0.880 1.010 30,714,000 28,175,040 0.9173 0.883 0.883 0.893 0.854 0.980 31,655,056 0.8901 -10.78%
2010-07-05 0 1.020 1.000 1.020 0.990 1.030 8,954,000 9,005,292 1.0057 0.990 0.970 0.990 0.961 0.999 9,228,345 0.9758 -0.97%
2010-07-02 0 1.030 1.020 1.030 1.010 1.070 11,253,092 11,486,820 1.0208 0.999 0.990 0.999 0.980 1.038 11,597,879 0.9904 -4.63%
2010-06-30 0 1.080 1.080 1.090 1.020 1.150 15,566,000 16,652,780 1.0698 1.048 1.048 1.058 0.990 1.116 16,042,932 1.0380 -7.69%
2010-06-29 0 1.170 1.170 1.180 1.150 1.230 3,080,000 3,658,000 1.1877 1.135 1.135 1.145 1.116 1.193 3,174,369 1.1524 -3.31%
2010-06-28 0 1.210 1.210 1.220 1.210 1.240 794,000 971,340 1.2234 1.174 1.174 1.184 1.174 1.203 818,328 1.1870 -0.82%
2010-06-25 0 1.220 1.220 1.230 1.210 1.270 3,204,000 3,925,700 1.2252 1.184 1.184 1.193 1.174 1.232 3,302,168 1.1888 -3.17%
2010-06-24 0 1.260 1.260 1.270 1.200 1.290 5,098,000 6,428,904 1.2611 1.223 1.223 1.232 1.164 1.252 5,254,199 1.2236 2.44%
2010-06-23 0 1.230 1.230 1.240 1.220 1.300 8,433,369 10,541,331 1.2500 1.193 1.193 1.203 1.184 1.261 8,691,762 1.2128 -2.16%
2010-06-22 0 1.460 1.460 1.470 1.400 1.530 7,066,035 10,385,512 1.4698 1.220 1.220 1.228 1.170 1.278 8,457,670 1.2279 2.82%
2010-06-21 0 1.420 1.410 1.420 1.370 1.430 2,763,400 3,863,782 1.3982 1.186 1.178 1.186 1.145 1.195 3,307,643 1.1681 3.65%
2010-06-18 0 1.370 1.370 1.380 1.350 1.410 7,581,000 10,456,520 1.3793 1.145 1.145 1.153 1.128 1.178 9,074,056 1.1524 0.00%
2010-06-17 0 1.370 1.370 1.380 1.340 1.380 7,628,120 10,351,467 1.3570 1.145 1.145 1.153 1.120 1.153 9,130,456 1.1337 2.24%
2010-06-15 0 1.340 1.340 1.350 1.330 1.380 7,278,740 9,853,787 1.3538 1.120 1.120 1.128 1.111 1.153 8,712,266 1.1310 -11.26%
2010-06-14 0 1.510 1.500 1.520 1.490 1.540 2,338,000 3,544,780 1.5162 1.262 1.253 1.270 1.245 1.287 2,798,462 1.2667 -1.95%
2010-06-11 0 1.540 1.520 1.540 1.500 1.540 3,824,000 5,817,560 1.5213 1.287 1.270 1.287 1.253 1.287 4,577,125 1.2710 1.32%
2010-06-10 0 1.520 1.510 1.530 1.490 1.550 4,342,000 6,565,720 1.5121 1.270 1.262 1.278 1.245 1.295 5,197,144 1.2633 -0.65%
2010-06-09 0 1.530 1.520 1.530 1.490 1.550 2,584,000 3,908,220 1.5125 1.278 1.270 1.278 1.245 1.295 3,092,911 1.2636 -1.29%
2010-06-08 0 1.550 1.540 1.550 1.480 1.550 954,000 1,451,800 1.5218 1.295 1.287 1.295 1.236 1.295 1,141,887 1.2714 4.73%
2010-06-07 0 1.480 1.470 1.480 1.450 1.500 102,000 150,000 1.4706 1.236 1.228 1.236 1.211 1.253 122,089 1.2286 -1.33%
2010-06-04 0 1.500 1.490 1.500 1.490 1.520 790,000 1,189,440 1.5056 1.253 1.245 1.253 1.245 1.270 945,588 1.2579 -0.66%
2010-06-03 0 1.510 1.490 1.510 1.460 1.530 2,872,000 4,303,580 1.4985 1.262 1.245 1.262 1.220 1.278 3,437,632 1.2519 0.67%
2010-06-02 0 1.500 1.490 1.500 1.470 1.540 766,000 1,142,640 1.4917 1.253 1.245 1.253 1.228 1.287 916,861 1.2463 1.35%
2010-06-01 0 1.480 1.470 1.480 1.480 1.550 814,000 1,226,800 1.5071 1.236 1.228 1.236 1.236 1.295 974,315 1.2591 -3.27%
2010-05-31 0 1.530 1.500 1.530 1.470 1.540 1,094,000 1,645,640 1.5042 1.278 1.253 1.278 1.228 1.287 1,309,460 1.2567 2.00%
2010-05-28 0 1.500 1.490 1.500 1.500 1.560 1,446,000 2,197,320 1.5196 1.253 1.245 1.253 1.253 1.303 1,730,785 1.2696 0.00%
2010-05-27 0 1.500 1.470 1.500 1.390 1.500 1,068,000 1,528,820 1.4315 1.253 1.228 1.253 1.161 1.253 1,278,339 1.1959 6.38%
2010-05-26 0 1.410 1.400 1.420 1.400 1.480 2,150,000 3,072,560 1.4291 1.178 1.170 1.186 1.170 1.236 2,573,436 1.1940 -0.70%
2010-05-25 0 1.420 1.420 1.450 1.420 1.530 8,991,881 13,441,148 1.4948 1.186 1.186 1.211 1.186 1.278 10,762,805 1.2489 -7.19%
2010-05-24 0 1.530 1.530 1.550 1.470 1.620 3,798,000 5,836,348 1.5367 1.278 1.278 1.295 1.228 1.353 4,546,005 1.2838 0.66%
2010-05-20 0 1.520 1.510 1.520 1.470 1.620 4,064,000 6,183,320 1.5215 1.270 1.262 1.270 1.228 1.353 4,864,393 1.2711 -3.80%
2010-05-19 0 1.580 1.560 1.580 1.540 1.640 1,952,000 3,120,860 1.5988 1.320 1.303 1.320 1.287 1.370 2,336,441 1.3357 1.28%
2010-05-18 0 1.560 1.550 1.560 1.520 1.560 3,112,000 4,804,000 1.5437 1.303 1.295 1.303 1.270 1.303 3,724,899 1.2897 -0.64%
2010-05-17 0 1.570 1.570 1.580 1.540 1.630 3,092,000 4,873,880 1.5763 1.312 1.312 1.320 1.287 1.362 3,700,960 1.3169 -5.42%
2010-05-14 0 1.660 1.650 1.660 1.580 1.710 2,860,000 4,707,280 1.6459 1.387 1.379 1.387 1.320 1.429 3,423,269 1.3751 4.40%
2010-05-13 0 1.590 1.580 1.590 1.560 1.590 1,261,600 1,985,676 1.5739 1.328 1.320 1.328 1.303 1.328 1,510,068 1.3150 3.25%
2010-05-12 0 1.540 1.530 1.540 1.510 1.570 4,445,200 6,802,456 1.5303 1.287 1.278 1.287 1.262 1.312 5,320,669 1.2785 -1.28%
2010-05-11 0 1.560 1.570 1.580 1.540 1.630 8,264,000 13,219,600 1.5997 1.303 1.312 1.320 1.287 1.362 9,891,570 1.3365 -1.27%
2010-05-10 0 1.580 1.570 1.580 1.510 1.600 5,164,000 8,045,740 1.5580 1.320 1.312 1.320 1.262 1.337 6,181,035 1.3017 5.33%
2010-05-07 0 1.500 1.500 1.510 1.480 1.560 19,858,000 30,223,080 1.5220 1.253 1.253 1.262 1.236 1.303 23,768,974 1.2715 -5.06%
2010-05-06 0 1.580 1.570 1.580 1.510 1.670 10,978,000 17,286,500 1.5746 1.320 1.312 1.320 1.262 1.395 13,140,085 1.3156 -5.39%
2010-05-05 0 1.670 1.650 1.670 1.640 1.700 5,774,000 9,634,740 1.6686 1.395 1.379 1.395 1.370 1.420 6,911,172 1.3941 -2.91%
2010-05-04 0 1.720 1.710 1.720 1.710 1.760 2,256,000 3,918,810 1.7371 1.437 1.429 1.437 1.429 1.470 2,700,313 1.4512 -0.58%
2010-05-03 0 1.730 1.720 1.740 1.720 1.810 4,004,000 7,015,780 1.7522 1.445 1.437 1.454 1.437 1.512 4,792,576 1.4639 -3.89%
2010-04-30 0 1.800 1.790 1.800 1.770 1.850 9,664,000 17,402,678 1.8008 1.504 1.495 1.504 1.479 1.546 11,567,296 1.5045 0.00%
2010-04-29 0 1.800 1.790 1.800 1.770 1.810 3,740,000 6,722,932 1.7976 1.504 1.495 1.504 1.479 1.512 4,476,582 1.5018 2.27%
2010-04-28 0 1.760 1.760 1.770 1.720 1.860 5,196,000 9,243,320 1.7789 1.470 1.470 1.479 1.437 1.554 6,219,337 1.4862 -4.86%
2010-04-27 0 1.850 1.850 1.860 1.850 1.880 1,513,500 2,817,070 1.8613 1.546 1.546 1.554 1.546 1.571 1,811,579 1.5550 -1.60%
2010-04-26 0 1.880 1.880 1.890 1.870 1.930 3,403,100 6,442,530 1.8931 1.571 1.571 1.579 1.562 1.612 4,073,330 1.5816 0.53%
2010-04-23 0 1.870 1.870 1.890 1.870 1.910 3,268,000 6,181,280 1.8915 1.562 1.562 1.579 1.562 1.596 3,911,623 1.5802 -0.53%
2010-04-22 0 1.880 1.870 1.880 1.850 1.900 2,955,200 5,543,544 1.8759 1.571 1.562 1.571 1.546 1.587 3,537,218 1.5672 1.62%
2010-04-21 0 1.850 1.850 1.860 1.850 1.960 10,223,500 19,220,580 1.8800 1.546 1.546 1.554 1.546 1.637 12,236,988 1.5707 -4.64%
2010-04-20 0 1.940 1.930 1.940 1.930 2.000 7,485,200 14,635,228 1.9552 1.621 1.612 1.621 1.612 1.671 8,959,388 1.6335 -2.51%
2010-04-19 0 1.990 1.980 1.990 1.960 2.050 5,400,000 10,778,340 1.9960 1.663 1.654 1.663 1.637 1.713 6,463,514 1.6676 -4.78%
2010-04-16 0 2.090 2.090 2.110 2.090 2.150 4,378,000 9,204,220 2.1024 1.746 1.746 1.763 1.746 1.796 5,240,234 1.7565 -1.88%
2010-04-15 0 2.130 2.120 2.130 2.050 2.150 11,088,000 23,419,520 2.1122 1.780 1.771 1.780 1.713 1.796 13,271,749 1.7646 4.41%
2010-04-14 0 2.040 2.020 2.040 2.010 2.040 3,542,000 7,169,360 2.0241 1.704 1.688 1.704 1.679 1.704 4,239,586 1.6911 1.49%
2010-04-13 0 2.010 2.020 2.030 2.000 2.050 4,009,400 8,057,580 2.0097 1.679 1.688 1.696 1.671 1.713 4,799,039 1.6790 -0.99%
2010-04-12 0 2.030 2.020 2.030 2.020 2.070 4,948,000 10,064,240 2.0340 1.696 1.688 1.696 1.688 1.729 5,922,494 1.6993 -0.49%
2010-04-09 0 2.040 2.050 2.060 2.000 2.060 5,602,200 11,397,210 2.0344 1.704 1.713 1.721 1.671 1.721 6,705,537 1.6997 2.00%
2010-04-08 0 2.000 2.000 2.010 1.970 2.010 4,722,000 9,396,240 1.9899 1.671 1.671 1.679 1.646 1.679 5,651,984 1.6625 1.52%
2010-04-07 0 1.970 1.960 1.970 1.930 2.020 5,841,900 11,531,550 1.9739 1.646 1.637 1.646 1.612 1.688 6,992,445 1.6491 2.07%
2010-04-01 0 1.930 1.920 1.930 1.920 1.980 7,824,000 15,172,840 1.9393 1.612 1.604 1.612 1.604 1.654 9,364,914 1.6202 -1.03%
2010-03-31 0 1.950 1.950 1.980 1.950 2.000 6,223,600 12,267,490 1.9711 1.629 1.629 1.654 1.629 1.671 7,449,320 1.6468 -2.01%
2010-03-30 0 1.990 1.990 2.000 1.990 2.020 3,604,000 7,245,680 2.0105 1.663 1.663 1.671 1.663 1.688 4,313,797 1.6797 -1.00%
2010-03-29 0 2.010 2.000 2.020 1.990 2.070 7,476,000 15,040,780 2.0119 1.679 1.671 1.688 1.663 1.729 8,948,376 1.6808 -2.43%
2010-03-26 0 2.060 2.060 2.080 2.060 2.110 7,074,000 14,657,940 2.0721 1.721 1.721 1.738 1.721 1.763 8,467,203 1.7311 -2.37%
2010-03-25 0 2.110 2.100 2.110 2.080 2.150 6,430,000 13,608,480 2.1164 1.763 1.754 1.763 1.738 1.796 7,696,369 1.7682 -0.47%
2010-03-24 0 2.120 2.120 2.130 2.050 2.210 13,788,000 29,519,660 2.1410 1.771 1.771 1.780 1.713 1.846 16,503,506 1.7887 1.44%
2010-03-23 0 2.090 2.080 2.100 2.030 2.100 12,778,000 26,593,680 2.0812 1.746 1.738 1.754 1.696 1.754 15,294,589 1.7388 1.95%
2010-03-22 0 2.050 2.050 2.060 1.950 2.060 6,060,800 12,158,130 2.0060 1.713 1.713 1.721 1.629 1.721 7,254,457 1.6760 -0.97%
2010-03-19 0 2.070 2.060 2.100 2.010 2.100 6,656,000 13,730,400 2.0629 1.729 1.721 1.754 1.679 1.754 7,966,880 1.7234 4.02%
2010-03-18 0 1.990 1.990 2.000 1.980 2.030 3,580,000 7,157,220 1.9992 1.663 1.663 1.671 1.654 1.696 4,285,070 1.6703 -2.45%
2010-03-17 0 2.040 2.030 2.040 2.010 2.050 834,000 1,696,220 2.0338 1.704 1.696 1.704 1.679 1.713 998,254 1.6992 0.99%
2010-03-16 0 2.020 2.000 2.030 1.980 2.030 1,326,000 2,662,800 2.0081 1.688 1.671 1.696 1.654 1.696 1,587,152 1.6777 1.51%
2010-03-15 0 1.990 1.980 1.990 1.970 2.000 939,000 1,865,850 1.9871 1.663 1.654 1.663 1.646 1.671 1,123,933 1.6601 0.00%
2010-03-12 0 1.990 1.980 1.990 1.980 2.050 4,490,000 8,976,180 1.9991 1.663 1.654 1.663 1.654 1.713 5,374,292 1.6702 -1.97%
2010-03-11 0 2.030 2.020 2.030 1.990 2.040 1,570,000 3,155,080 2.0096 1.696 1.688 1.696 1.663 1.704 1,879,207 1.6789 0.50%
2010-03-10 0 2.020 2.020 2.030 2.000 2.090 4,460,000 9,020,120 2.0224 1.688 1.688 1.696 1.671 1.746 5,338,384 1.6897 -1.94%
2010-03-09 0 2.060 2.050 2.070 2.050 2.110 2,438,000 5,057,680 2.0745 1.721 1.713 1.729 1.713 1.763 2,918,157 1.7332 -0.96%
2010-03-08 0 2.080 2.070 2.080 2.050 2.110 2,998,000 6,221,780 2.0753 1.738 1.729 1.738 1.713 1.763 3,588,447 1.7338 0.97%
2010-03-05 0 2.060 2.060 2.070 2.050 2.110 3,166,000 6,571,180 2.0755 1.721 1.721 1.729 1.713 1.763 3,789,534 1.7340 -0.48%
2010-03-04 0 2.070 2.070 2.080 2.060 2.230 9,138,000 19,680,180 2.1537 1.729 1.729 1.738 1.721 1.863 10,937,702 1.7993 -2.82%
2010-03-03 0 2.130 2.130 2.140 2.090 2.150 5,124,000 10,883,280 2.1240 1.780 1.780 1.788 1.746 1.796 6,133,157 1.7745 1.91%
2010-03-02 0 2.090 2.080 2.100 2.090 2.130 1,782,391 3,743,594 2.1003 1.746 1.738 1.754 1.746 1.780 2,133,428 1.7547 -0.95%
2010-03-01 0 2.110 2.110 2.120 2.100 2.180 3,527,609 7,555,770 2.1419 1.763 1.763 1.771 1.754 1.821 4,222,361 1.7895 0.48%
2010-02-26 0 2.100 2.080 2.100 2.080 2.120 4,072,000 8,541,640 2.0977 1.754 1.738 1.754 1.738 1.771 4,873,968 1.7525 0.00%
2010-02-25 0 2.100 2.090 2.100 2.060 2.150 6,416,000 13,535,040 2.1096 1.754 1.746 1.754 1.721 1.796 7,679,612 1.7625 2.44%
2010-02-24 0 2.050 2.040 2.060 1.990 2.060 3,516,000 7,148,840 2.0332 1.713 1.704 1.721 1.663 1.721 4,208,466 1.6987 5.13%
2010-02-23 0 1.950 1.940 1.960 1.920 1.970 2,318,000 4,520,500 1.9502 1.629 1.621 1.637 1.604 1.646 2,774,523 1.6293 -0.51%
2010-02-22 0 1.960 1.930 1.980 1.920 2.010 1,738,000 3,403,640 1.9584 1.637 1.612 1.654 1.604 1.679 2,080,294 1.6361 3.16%
2010-02-19 0 1.900 1.900 1.910 1.880 1.950 1,168,000 2,222,900 1.9032 1.587 1.587 1.596 1.571 1.629 1,398,034 1.5900 -1.04%
2010-02-18 0 1.920 1.920 1.930 1.920 1.990 982,000 1,912,480 1.9475 1.604 1.604 1.612 1.604 1.663 1,175,402 1.6271 -2.04%
2010-02-17 0 1.960 1.940 1.950 1.930 2.050 1,374,000 2,721,300 1.9806 1.637 1.621 1.629 1.612 1.713 1,644,605 1.6547 -2.00%
2010-02-12 0 2.000 2.000 2.020 1.980 2.050 1,570,000 3,168,320 2.0180 1.671 1.671 1.688 1.654 1.713 1,879,207 1.6860 1.01%
2010-02-11 0 1.980 1.970 1.980 1.920 2.010 2,678,000 5,283,560 1.9729 1.654 1.646 1.654 1.604 1.679 3,205,424 1.6483 2.59%
2010-02-10 0 1.930 1.930 1.940 1.900 1.950 2,090,000 4,010,060 1.9187 1.612 1.612 1.621 1.587 1.629 2,501,619 1.6030 1.58%
2010-02-09 0 1.900 1.890 1.900 1.890 1.990 3,406,000 6,560,800 1.9262 1.587 1.579 1.587 1.579 1.663 4,076,802 1.6093 -2.06%
2010-02-08 0 1.940 1.920 1.940 1.910 2.040 4,566,000 8,942,240 1.9584 1.621 1.604 1.621 1.596 1.704 5,465,260 1.6362 -4.43%
2010-02-05 0 2.030 2.020 2.050 2.020 2.100 3,106,000 6,403,800 2.0618 1.696 1.688 1.713 1.688 1.754 3,717,718 1.7225 -4.69%
2010-02-04 0 2.130 2.130 2.140 2.100 2.180 1,690,000 3,619,660 2.1418 1.780 1.780 1.788 1.754 1.821 2,022,841 1.7894 -2.74%
2010-02-03 0 2.190 2.180 2.190 2.120 2.200 2,574,000 5,590,840 2.1720 1.830 1.821 1.830 1.771 1.838 3,080,942 1.8147 2.82%
2010-02-02 0 2.130 2.120 2.130 2.130 2.270 6,231,557 13,587,782 2.1805 1.780 1.771 1.780 1.780 1.896 7,458,844 1.8217 -0.93%
2010-02-01 0 2.150 2.120 2.150 2.140 2.200 1,728,000 3,732,320 2.1599 1.796 1.771 1.796 1.788 1.838 2,068,324 1.8045 -0.92%
2010-01-29 0 2.170 2.160 2.180 2.060 2.190 2,848,000 6,108,900 2.1450 1.813 1.805 1.821 1.721 1.830 3,408,905 1.7920 3.33%
2010-01-28 0 2.100 2.100 2.130 2.080 2.240 4,288,000 9,225,440 2.1515 1.754 1.754 1.780 1.738 1.871 5,132,509 1.7975 -1.41%
2010-01-27 0 2.130 2.120 2.130 2.110 2.270 5,048,000 10,944,084 2.1680 1.780 1.771 1.780 1.763 1.896 6,042,189 1.8113 0.00%
2010-01-26 0 2.130 2.110 2.120 2.100 2.200 2,370,000 5,036,080 2.1249 1.780 1.763 1.771 1.754 1.838 2,836,764 1.7753 -3.18%
2010-01-25 0 2.200 2.190 2.200 2.140 2.200 2,422,000 5,287,920 2.1833 1.838 1.830 1.838 1.788 1.838 2,899,006 1.8240 -1.35%
2010-01-22 0 2.230 2.200 2.230 2.010 2.250 10,010,000 21,063,400 2.1042 1.863 1.838 1.863 1.679 1.880 11,981,440 1.7580 3.24%
2010-01-21 0 2.160 2.140 2.160 2.110 2.230 9,854,000 21,377,400 2.1694 1.805 1.788 1.805 1.763 1.863 11,794,716 1.8125 -3.14%
2010-01-20 0 2.230 2.240 2.260 2.220 2.340 6,376,000 14,419,000 2.2614 1.863 1.871 1.888 1.855 1.955 7,631,734 1.8893 -3.88%
2010-01-19 0 2.320 2.320 2.330 2.220 2.380 6,636,000 15,057,520 2.2691 1.938 1.938 1.947 1.855 1.988 7,942,941 1.8957 -0.85%
2010-01-18 0 2.340 2.340 2.350 2.320 2.420 5,126,000 12,119,920 2.3644 1.955 1.955 1.963 1.938 2.022 6,135,551 1.9754 -3.31%
2010-01-15 0 2.420 2.410 2.420 2.370 2.610 7,359,126 18,108,008 2.4606 2.022 2.013 2.022 1.980 2.181 8,808,484 2.0557 -4.35%
2010-01-14 0 2.530 2.520 2.540 2.480 2.650 7,052,000 17,908,000 2.5394 2.114 2.105 2.122 2.072 2.214 8,440,871 2.1216 2.02%
2010-01-13 0 2.480 2.480 2.500 2.440 2.550 6,864,500 17,141,080 2.4971 2.072 2.072 2.089 2.039 2.130 8,216,443 2.0862 -3.88%
2010-01-12 0 2.580 2.570 2.580 2.530 2.640 17,448,200 45,217,834 2.5915 2.155 2.147 2.155 2.114 2.206 20,884,571 2.1651 -2.64%
2010-01-11 0 2.650 2.660 2.670 2.330 2.660 27,280,000 68,186,100 2.4995 2.214 2.222 2.231 1.947 2.222 32,652,715 2.0882 11.34%
2010-01-08 0 2.380 2.360 2.370 2.110 2.440 41,768,000 97,758,780 2.3405 1.988 1.972 1.980 1.763 2.039 49,994,084 1.9554 10.70%
2010-01-07 0 2.150 2.120 2.150 2.090 2.210 4,244,000 9,063,040 2.1355 1.796 1.771 1.796 1.746 1.846 5,079,843 1.7841 -3.15%
2010-01-06 0 2.220 2.210 2.220 2.070 2.240 19,314,000 41,523,780 2.1499 1.855 1.846 1.855 1.729 1.871 23,117,835 1.7962 3.26%
2010-01-05 0 2.150 2.130 2.140 1.920 2.180 32,088,000 66,685,280 2.0782 1.796 1.780 1.788 1.604 1.821 38,407,637 1.7363 12.57%
2010-01-04 0 1.910 1.900 1.920 1.870 1.950 6,108,000 11,609,680 1.9007 1.596 1.587 1.604 1.562 1.629 7,310,953 1.5880 0.00%
2009-12-31 0 1.910 1.910 1.920 1.760 1.920 14,148,000 26,470,980 1.8710 1.596 1.596 1.604 1.470 1.604 16,934,407 1.5631 7.91%
2009-12-30 0 1.770 1.760 1.770 1.720 1.780 3,438,000 6,036,920 1.7559 1.479 1.470 1.479 1.437 1.487 4,115,104 1.4670 2.31%
2009-12-29 0 1.730 1.720 1.730 1.720 1.780 6,844,000 11,882,120 1.7361 1.445 1.437 1.445 1.437 1.487 8,191,906 1.4505 -1.70%
2009-12-28 0 1.760 1.760 1.770 1.750 1.830 2,583,000 4,631,250 1.7930 1.470 1.470 1.479 1.462 1.529 3,091,714 1.4980 -2.22%
2009-12-24 0 1.800 1.800 1.810 1.740 1.850 2,136,000 3,856,640 1.8055 1.504 1.504 1.512 1.454 1.546 2,556,679 1.5085 2.86%
2009-12-23 0 1.750 1.740 1.750 1.730 1.780 3,926,000 6,866,460 1.7490 1.462 1.454 1.462 1.445 1.487 4,699,214 1.4612 -0.57%
2009-12-22 0 1.760 1.750 1.760 1.730 1.780 2,396,000 4,202,740 1.7541 1.470 1.462 1.470 1.445 1.487 2,867,885 1.4654 1.73%
2009-12-21 0 1.730 1.730 1.740 1.710 1.780 1,632,000 2,844,620 1.7430 1.445 1.445 1.454 1.429 1.487 1,953,418 1.4562 -4.95%
2009-12-18 0 1.820 1.790 1.820 1.700 1.820 5,944,000 10,472,360 1.7618 1.521 1.495 1.521 1.420 1.521 7,114,653 1.4719 0.55%
2009-12-17 0 1.810 1.800 1.810 1.760 1.880 5,170,000 9,415,040 1.8211 1.512 1.504 1.512 1.470 1.571 6,188,216 1.5214 -2.69%
2009-12-16 0 1.860 1.850 1.870 1.840 1.890 3,760,000 6,989,360 1.8589 1.554 1.546 1.562 1.537 1.579 4,500,521 1.5530 -1.59%
2009-12-15 0 1.890 1.870 1.890 1.850 1.900 1,436,000 2,694,000 1.8760 1.579 1.562 1.579 1.546 1.587 1,718,816 1.5674 0.53%
2009-12-14 0 1.880 1.870 1.880 1.840 1.970 5,946,000 11,149,800 1.8752 1.571 1.562 1.571 1.537 1.646 7,117,047 1.5666 -4.08%
2009-12-11 0 1.960 1.930 1.960 1.900 2.010 5,104,000 10,035,380 1.9662 1.637 1.612 1.637 1.587 1.679 6,109,218 1.6427 -0.51%
2009-12-10 0 1.970 1.960 2.010 1.870 2.010 8,780,000 17,209,860 1.9601 1.646 1.637 1.679 1.562 1.679 10,509,195 1.6376 1.03%
2009-12-09 0 1.950 1.950 1.960 1.900 2.020 9,362,000 18,384,994 1.9638 1.629 1.629 1.637 1.587 1.688 11,205,818 1.6407 1.56%
2009-12-08 0 1.920 1.910 1.930 1.850 1.940 8,480,000 16,202,500 1.9107 1.604 1.596 1.612 1.546 1.621 10,150,111 1.5963 2.13%
2009-12-07 0 1.880 1.870 1.880 1.800 1.980 7,851,382 14,810,527 1.8864 1.571 1.562 1.571 1.504 1.654 9,397,688 1.5760 -3.09%
2009-12-04 0 1.940 1.940 1.950 1.800 1.950 22,097,263 41,896,291 1.8960 1.621 1.621 1.629 1.504 1.629 26,449,254 1.5840 7.78%
2009-12-03 0 1.800 1.800 1.810 1.770 1.860 8,849,000 15,934,570 1.8007 1.504 1.504 1.512 1.479 1.554 10,591,784 1.5044 -2.70%
2009-12-02 0 1.850 1.830 1.840 1.780 1.860 12,109,050 22,045,810 1.8206 1.546 1.529 1.537 1.487 1.554 14,493,892 1.5210 0.00%
2009-12-01 0 1.850 1.850 1.860 1.750 1.960 12,250,213 22,781,986 1.8597 1.546 1.546 1.554 1.462 1.637 14,662,856 1.5537 5.11%
2009-11-30 0 1.760 1.750 1.760 1.700 1.770 7,305,000 12,734,860 1.7433 1.470 1.462 1.470 1.420 1.479 8,743,698 1.4565 4.76%
2009-11-27 0 1.680 1.640 1.690 1.640 1.780 6,750,000 11,561,466 1.7128 1.404 1.370 1.412 1.370 1.487 8,079,393 1.4310 -5.62%
2009-11-26 0 1.780 1.780 1.790 1.770 1.820 3,160,000 5,648,880 1.7876 1.487 1.487 1.495 1.479 1.521 3,782,353 1.4935 -1.11%
2009-11-25 0 1.800 1.800 1.820 1.770 1.830 4,192,000 7,562,460 1.8040 1.504 1.504 1.521 1.479 1.529 5,017,602 1.5072 1.69%
2009-11-24 0 1.770 1.770 1.780 1.770 1.820 1,906,000 3,416,840 1.7927 1.479 1.479 1.487 1.479 1.521 2,281,381 1.4977 -1.67%
2009-11-23 0 1.800 1.800 1.810 1.800 1.830 2,042,000 3,696,180 1.8101 1.504 1.504 1.512 1.504 1.529 2,444,166 1.5122 1.12%
2009-11-20 0 1.780 1.780 1.790 1.780 1.820 5,172,818 9,275,396 1.7931 1.487 1.487 1.495 1.487 1.521 6,191,589 1.4981 -1.11%
2009-11-19 0 1.800 1.790 1.800 1.780 1.820 3,376,468 6,060,207 1.7948 1.504 1.495 1.504 1.487 1.521 4,041,453 1.4995 0.00%
2009-11-18 0 1.800 1.800 1.810 1.770 1.830 3,787,000 6,806,570 1.7974 1.504 1.504 1.512 1.479 1.529 4,532,838 1.5016 0.56%
2009-11-17 0 1.790 1.790 1.800 1.770 1.870 10,372,000 18,566,720 1.7901 1.495 1.495 1.504 1.479 1.562 12,414,735 1.4955 -3.24%
2009-11-16 0 1.850 1.840 1.850 1.830 1.860 4,446,000 8,207,060 1.8459 1.546 1.537 1.546 1.529 1.554 5,321,627 1.5422 1.09%
2009-11-13 0 1.830 1.820 1.830 1.820 1.890 3,106,000 5,721,290 1.8420 1.529 1.521 1.529 1.521 1.579 3,717,718 1.5389 -1.61%
2009-11-12 0 1.860 1.830 1.860 1.800 1.900 4,730,100 8,733,862 1.8464 1.554 1.529 1.554 1.504 1.587 5,661,679 1.5426 2.76%
2009-11-11 0 1.810 1.810 1.820 1.800 1.830 1,244,450 2,257,304 1.8139 1.512 1.512 1.521 1.504 1.529 1,489,541 1.5154 0.56%
2009-11-10 0 1.800 1.780 1.800 1.780 1.820 2,844,000 5,107,440 1.7959 1.504 1.487 1.504 1.487 1.521 3,404,117 1.5004 2.27%
2009-11-09 0 1.760 1.760 1.770 1.740 1.840 7,514,004 13,324,467 1.7733 1.470 1.470 1.479 1.454 1.537 8,993,865 1.4815 -2.76%
2009-11-06 0 1.810 1.810 1.820 1.800 1.840 3,791,000 6,891,760 1.8179 1.512 1.512 1.521 1.504 1.537 4,537,626 1.5188 1.69%
2009-11-05 0 1.780 1.780 1.800 1.760 1.890 9,561,000 17,285,180 1.8079 1.487 1.487 1.504 1.470 1.579 11,444,011 1.5104 -4.30%
2009-11-04 0 1.860 1.850 1.870 1.840 1.930 2,892,000 5,430,660 1.8778 1.554 1.546 1.562 1.537 1.612 3,461,571 1.5688 -1.59%
2009-11-03 0 1.890 1.880 1.890 1.820 1.900 7,924,000 14,637,300 1.8472 1.579 1.571 1.579 1.521 1.587 9,484,608 1.5433 2.16%
2009-11-02 0 1.850 1.840 1.860 1.780 1.880 5,384,000 9,885,200 1.8360 1.546 1.537 1.554 1.487 1.571 6,444,363 1.5339 -3.14%
2009-10-30 0 1.910 1.890 1.920 1.880 1.930 1,880,000 3,587,160 1.9081 1.596 1.579 1.604 1.571 1.612 2,250,260 1.5941 1.60%
2009-10-29 0 1.880 1.860 1.890 1.840 1.890 2,210,000 4,110,080 1.8598 1.571 1.554 1.579 1.537 1.579 2,645,253 1.5538 -1.57%
2009-10-28 0 1.910 1.910 1.920 1.900 1.990 8,262,737 15,855,568 1.9189 1.596 1.596 1.604 1.587 1.663 9,890,059 1.6032 -3.05%
2009-10-27 0 1.970 1.970 1.980 1.940 1.990 4,380,000 8,573,520 1.9574 1.646 1.646 1.654 1.621 1.663 5,242,628 1.6353 -1.01%
2009-10-23 0 1.990 1.970 2.000 1.960 2.060 7,642,000 15,189,280 1.9876 1.663 1.646 1.671 1.637 1.721 9,147,069 1.6606 -1.97%
2009-10-22 0 2.030 2.010 2.020 2.010 2.060 4,310,663 8,740,326 2.0276 1.696 1.679 1.688 1.679 1.721 5,159,635 1.6940 -0.49%
2009-10-21 0 2.040 2.030 2.040 2.010 2.140 15,122,000 31,250,460 2.0666 1.704 1.696 1.704 1.679 1.788 18,100,233 1.7265 2.00%
2009-10-20 0 2.000 1.980 2.010 1.960 2.020 10,224,000 20,349,360 1.9904 1.671 1.654 1.679 1.637 1.688 12,237,587 1.6629 1.52%
2009-10-19 0 1.970 1.960 1.970 1.950 2.000 8,420,369 16,605,803 1.9721 1.646 1.637 1.646 1.629 1.671 10,078,736 1.6476 1.55%
2009-10-16 0 1.940 1.920 1.940 1.910 1.960 6,972,000 13,494,920 1.9356 1.621 1.604 1.621 1.596 1.637 8,345,115 1.6171 -1.52%
2009-10-15 0 1.970 1.950 1.970 1.940 2.010 6,270,400 12,347,168 1.9691 1.646 1.629 1.646 1.621 1.679 7,505,337 1.6451 1.03%
2009-10-14 0 1.950 1.950 1.960 1.940 2.090 11,820,000 23,696,280 2.0048 1.629 1.629 1.637 1.621 1.746 14,147,914 1.6749 0.00%
2009-10-13 0 1.950 1.930 1.950 1.930 1.970 4,052,000 7,886,320 1.9463 1.629 1.612 1.629 1.612 1.646 4,850,029 1.6260 0.00%
2009-10-12 0 1.950 1.940 1.950 1.930 1.950 628,000 1,219,420 1.9418 1.629 1.621 1.629 1.612 1.629 751,683 1.6223 0.00%
2009-10-09 0 1.950 1.940 1.950 1.940 1.970 1,930,000 3,769,500 1.9531 1.629 1.621 1.629 1.621 1.646 2,310,108 1.6317 0.52%
2009-10-08 0 1.940 1.930 1.940 1.920 1.970 1,476,000 2,864,200 1.9405 1.621 1.612 1.621 1.604 1.646 1,766,694 1.6212 -1.02%
2009-10-07 0 1.960 1.950 1.960 1.930 1.980 2,996,000 5,869,220 1.9590 1.637 1.629 1.637 1.612 1.654 3,586,053 1.6367 0.00%
2009-10-06 0 1.960 1.950 1.960 1.920 1.960 2,220,000 4,324,880 1.9481 1.637 1.629 1.637 1.604 1.637 2,657,222 1.6276 2.08%
2009-10-05 0 1.920 1.910 1.920 1.840 1.920 1,383,000 2,635,730 1.9058 1.604 1.596 1.604 1.537 1.604 1,655,378 1.5922 4.35%
2009-10-02 0 1.840 1.840 1.860 1.840 1.940 2,854,000 5,420,078 1.8991 1.537 1.537 1.554 1.537 1.621 3,416,087 1.5866 -6.12%
2009-09-30 0 1.960 1.940 1.960 1.940 1.980 4,212,488 8,225,186 1.9526 1.637 1.621 1.637 1.621 1.654 5,042,125 1.6313 0.00%
2009-09-29 0 1.960 1.930 1.960 1.930 2.000 1,736,000 3,384,700 1.9497 1.637 1.612 1.637 1.612 1.671 2,077,900 1.6289 0.51%
2009-09-28 0 1.950 1.940 1.950 1.930 1.980 4,204,000 8,241,600 1.9604 1.629 1.621 1.629 1.612 1.654 5,031,965 1.6378 0.00%
2009-09-25 0 1.950 1.950 1.960 1.900 1.990 1,660,000 3,233,520 1.9479 1.629 1.629 1.637 1.587 1.663 1,986,932 1.6274 -1.02%
2009-09-24 0 1.970 1.950 1.980 1.920 1.980 2,428,000 4,713,220 1.9412 1.646 1.629 1.654 1.604 1.654 2,906,187 1.6218 -0.51%
2009-09-23 0 1.980 1.970 1.990 1.980 2.040 2,330,000 4,675,520 2.0067 1.654 1.646 1.663 1.654 1.704 2,788,887 1.6765 -0.50%
2009-09-22 0 1.990 1.980 1.990 1.950 2.080 1,984,000 3,998,438 2.0153 1.663 1.654 1.663 1.629 1.738 2,374,743 1.6837 0.51%
2009-09-21 0 1.980 1.960 1.970 1.950 2.060 2,878,104 5,830,179 2.0257 1.654 1.637 1.646 1.629 1.721 3,444,938 1.6924 -4.35%
2009-09-18 0 2.070 2.040 2.070 2.010 2.100 5,212,000 10,731,540 2.0590 1.729 1.704 1.729 1.679 1.754 6,238,488 1.7202 -0.96%
2009-09-17 0 2.090 2.070 2.090 2.050 2.130 3,502,000 7,310,460 2.0875 1.746 1.729 1.746 1.713 1.780 4,191,709 1.7440 -0.48%
2009-09-16 0 2.100 2.090 2.100 2.060 2.120 2,975,500 6,240,925 2.0974 1.754 1.746 1.754 1.721 1.771 3,561,516 1.7523 0.48%
2009-09-15 0 2.090 2.080 2.090 2.070 2.110 584,000 1,218,700 2.0868 1.746 1.738 1.746 1.729 1.763 699,017 1.7434 -0.48%
2009-09-14 0 2.100 2.090 2.100 2.080 2.190 4,496,000 9,676,440 2.1522 1.754 1.746 1.754 1.738 1.830 5,381,474 1.7981 -4.98%
2009-09-11 0 2.210 2.210 2.220 2.150 2.260 10,116,000 22,445,160 2.2188 1.846 1.846 1.855 1.796 1.888 12,108,316 1.8537 0.00%
2009-09-10 0 2.210 2.230 2.240 2.050 2.250 19,960,672 43,759,537 2.1923 1.846 1.863 1.871 1.713 1.880 23,891,867 1.8316 7.80%
2009-09-09 0 2.050 2.050 2.060 2.010 2.080 9,056,000 18,532,560 2.0464 1.713 1.713 1.721 1.679 1.738 10,839,552 1.7097 -1.44%
2009-09-08 0 2.080 2.070 2.080 2.070 2.140 5,808,000 12,263,460 2.1115 1.738 1.729 1.738 1.729 1.788 6,951,868 1.7641 0.00%
2009-09-07 0 2.080 2.060 2.080 2.000 2.110 9,142,000 18,920,720 2.0696 1.738 1.721 1.738 1.671 1.763 10,942,490 1.7291 4.00%
2009-09-04 0 2.000 1.990 2.000 1.980 2.030 2,798,000 5,587,900 1.9971 1.671 1.663 1.671 1.654 1.696 3,349,058 1.6685 0.00%
2009-09-03 0 2.000 1.990 2.000 1.970 2.020 2,340,000 4,679,020 1.9996 1.671 1.663 1.671 1.646 1.688 2,800,856 1.6706 -0.99%
2009-09-02 0 2.020 2.000 2.020 1.950 2.020 5,194,000 10,359,440 1.9945 1.688 1.671 1.688 1.629 1.688 6,216,943 1.6663 1.51%
2009-09-01 0 1.990 2.000 2.040 1.900 2.070 5,048,000 9,863,520 1.9539 1.663 1.671 1.704 1.587 1.729 6,042,189 1.6324 5.85%
2009-08-31 0 1.880 1.880 1.910 1.880 1.980 6,966,000 13,385,600 1.9216 1.571 1.571 1.596 1.571 1.654 8,337,933 1.6054 -5.05%
2009-08-28 0 1.980 1.970 1.990 1.950 2.100 4,354,000 8,677,400 1.9930 1.654 1.646 1.663 1.629 1.754 5,211,507 1.6650 -4.35%
2009-08-27 0 2.070 2.050 2.060 1.980 2.110 9,182,000 18,905,540 2.0590 1.729 1.713 1.721 1.654 1.763 10,990,368 1.7202 3.50%
2009-08-26 0 2.000 1.990 2.000 1.960 2.080 7,102,000 14,137,060 1.9906 1.671 1.663 1.671 1.637 1.738 8,500,718 1.6630 -1.96%
2009-08-25 0 2.040 2.040 2.050 1.910 2.050 6,616,000 13,230,340 1.9997 1.704 1.704 1.713 1.596 1.713 7,919,002 1.6707 4.08%
2009-08-24 0 1.960 1.950 1.960 1.890 1.970 7,349,889 14,160,920 1.9267 1.637 1.629 1.637 1.579 1.646 8,797,428 1.6097 5.38%
2009-08-21 0 1.860 1.870 1.880 1.850 1.920 4,584,000 8,598,660 1.8758 1.554 1.562 1.571 1.546 1.604 5,486,805 1.5672 -2.62%
2009-08-20 0 1.910 1.900 1.910 1.820 1.920 9,234,000 17,332,200 1.8770 1.596 1.587 1.596 1.521 1.604 11,052,609 1.5682 6.11%
2009-08-19 0 1.800 1.780 1.790 1.790 1.960 12,713,000 23,861,560 1.8769 1.504 1.487 1.495 1.495 1.637 15,216,788 1.5681 -6.25%
2009-08-18 0 1.920 1.910 1.920 1.780 1.990 18,178,000 33,863,580 1.8629 1.604 1.596 1.604 1.487 1.663 21,758,103 1.5564 -1.54%
2009-08-17 0 1.950 1.920 1.930 1.890 2.140 38,477,000 78,101,570 2.0298 1.629 1.604 1.612 1.579 1.788 46,054,931 1.6958 -8.88%
2009-08-14 0 2.140 2.110 2.140 2.000 2.180 36,220,000 75,884,400 2.0951 1.788 1.763 1.788 1.671 1.821 43,353,422 1.7504 -0.93%
2009-08-13 0 2.160 2.160 2.170 2.010 2.170 48,269,000 101,900,730 2.1111 1.805 1.805 1.813 1.679 1.813 57,775,437 1.7637 5.88%
2009-08-12 0 2.040 2.030 2.050 1.940 2.110 65,292,000 132,675,340 2.0320 1.704 1.696 1.713 1.621 1.763 78,151,066 1.6977 2.00%
2009-08-11 0 2.000 1.990 2.000 1.710 2.030 115,804,000 221,052,020 1.9088 1.671 1.663 1.671 1.429 1.696 138,611,255 1.5948 16.28%
2009-08-10 0 1.720 1.710 1.730 1.660 1.750 13,568,000 23,072,540 1.7005 1.437 1.429 1.445 1.387 1.462 16,240,177 1.4207 2.38%
2009-08-07 0 1.680 1.660 1.670 1.660 1.780 25,556,000 44,119,980 1.7264 1.404 1.387 1.395 1.387 1.487 30,589,179 1.4423 -0.59%
2009-08-06 0 1.690 1.680 1.690 1.630 1.720 18,394,000 30,823,460 1.6757 1.412 1.404 1.412 1.362 1.437 22,016,644 1.4000 -2.31%
2009-08-05 0 1.730 1.710 1.720 1.550 1.740 87,554,000 146,865,240 1.6774 1.445 1.429 1.437 1.295 1.454 104,797,501 1.4014 11.61%
2009-08-04 0 1.550 1.550 1.560 1.530 1.600 23,402,000 36,546,660 1.5617 1.295 1.295 1.303 1.278 1.337 28,010,955 1.3047 1.31%
2009-08-03 0 1.530 1.520 1.530 1.500 1.540 14,376,000 21,771,120 1.5144 1.278 1.270 1.278 1.253 1.287 17,207,311 1.2652 1.32%
2009-07-31 0 1.510 1.500 1.510 1.490 1.540 9,596,000 14,489,300 1.5099 1.262 1.253 1.262 1.245 1.287 11,485,904 1.2615 2.03%
2009-07-30 0 1.480 1.470 1.480 1.450 1.530 11,020,000 16,371,860 1.4856 1.236 1.228 1.236 1.211 1.278 13,190,356 1.2412 -1.33%
2009-07-29 0 1.500 1.490 1.500 1.400 1.640 38,200,000 58,698,460 1.5366 1.253 1.245 1.253 1.170 1.370 45,723,377 1.2838 -3.85%
2009-07-28 0 1.560 1.560 1.570 1.430 1.570 35,708,543 54,636,222 1.5301 1.303 1.303 1.312 1.195 1.312 42,741,235 1.2783 9.86%
2009-07-27 0 1.420 1.410 1.420 1.370 1.420 12,650,000 17,740,500 1.4024 1.186 1.178 1.186 1.145 1.186 15,141,380 1.1717 2.16%
2009-07-24 0 1.390 1.380 1.390 1.370 1.430 17,838,000 24,998,120 1.4014 1.161 1.153 1.161 1.145 1.195 21,351,141 1.1708 -0.71%
2009-07-23 0 1.400 1.390 1.410 1.380 1.420 6,626,000 9,293,240 1.4025 1.170 1.161 1.178 1.153 1.186 7,930,971 1.1718 0.72%
2009-07-22 0 1.390 1.380 1.390 1.380 1.430 9,582,000 13,472,540 1.4060 1.161 1.153 1.161 1.153 1.195 11,469,147 1.1747 0.00%
2009-07-21 0 1.390 1.380 1.390 1.370 1.400 5,336,000 7,404,420 1.3876 1.161 1.153 1.161 1.145 1.170 6,386,909 1.1593 0.72%
2009-07-20 0 1.380 1.370 1.390 1.360 1.430 11,079,000 15,440,880 1.3937 1.153 1.145 1.161 1.136 1.195 13,260,976 1.1644 0.00%
2009-07-17 0 1.380 1.370 1.380 1.360 1.410 3,112,000 4,275,920 1.3740 1.153 1.145 1.153 1.136 1.178 3,724,899 1.1479 0.00%
2009-07-16 0 1.380 1.370 1.380 1.370 1.440 9,460,000 13,363,500 1.4126 1.153 1.145 1.153 1.145 1.203 11,323,119 1.1802 -0.72%
2009-07-15 0 1.390 1.380 1.390 1.370 1.400 5,414,000 7,504,960 1.3862 1.161 1.153 1.161 1.145 1.170 6,480,271 1.1581 1.46%
2009-07-14 0 1.370 1.360 1.370 1.310 1.370 11,244,000 14,958,000 1.3303 1.145 1.136 1.145 1.094 1.145 13,458,473 1.1114 2.24%
2009-07-13 0 1.340 1.330 1.340 1.320 1.380 4,436,000 5,977,320 1.3475 1.120 1.111 1.120 1.103 1.153 5,309,657 1.1257 -2.19%
2009-07-10 0 1.370 1.360 1.380 1.360 1.400 1,444,000 1,988,380 1.3770 1.145 1.136 1.153 1.136 1.170 1,728,392 1.1504 -0.72%
2009-07-09 0 1.380 1.370 1.390 1.310 1.420 5,618,000 7,689,280 1.3687 1.153 1.145 1.161 1.094 1.186 6,724,448 1.1435 1.47%
2009-07-08 0 1.360 1.340 1.360 1.320 1.390 2,717,000 3,647,020 1.3423 1.136 1.120 1.136 1.103 1.161 3,252,105 1.1214 -2.86%
2009-07-07 0 1.400 1.370 1.410 1.330 1.420 7,658,000 10,388,188 1.3565 1.170 1.145 1.178 1.111 1.186 9,166,220 1.1333 5.26%
2009-07-06 0 1.330 1.330 1.340 1.320 1.360 2,656,000 3,547,660 1.3357 1.111 1.111 1.120 1.103 1.136 3,179,091 1.1159 -1.48%
2009-07-03 0 1.350 1.340 1.350 1.290 1.360 4,729,000 6,272,390 1.3264 1.128 1.120 1.128 1.078 1.136 5,660,363 1.1081 1.50%
2009-07-02 0 1.330 1.340 1.350 1.320 1.410 13,326,000 18,090,506 1.3575 1.111 1.120 1.128 1.103 1.178 15,950,516 1.1342 -5.00%
2009-06-30 0 1.400 1.390 1.400 1.390 1.540 16,686,000 24,093,960 1.4440 1.170 1.161 1.170 1.161 1.287 19,972,258 1.2064 -7.28%
2009-06-29 0 1.510 1.500 1.520 1.480 1.560 4,216,000 6,341,260 1.5041 1.262 1.253 1.270 1.236 1.303 5,046,329 1.2566 -1.95%
2009-06-26 0 1.540 1.530 1.540 1.520 1.570 7,740,000 12,001,820 1.5506 1.287 1.278 1.287 1.270 1.312 9,264,370 1.2955 0.00%
2009-06-25 0 1.540 1.530 1.540 1.520 1.560 3,838,000 5,904,900 1.5385 1.287 1.278 1.287 1.270 1.303 4,593,883 1.2854 1.32%
2009-06-24 0 1.520 1.510 1.520 1.500 1.530 4,904,000 7,409,860 1.5110 1.270 1.262 1.270 1.253 1.278 5,869,828 1.2624 0.66%
2009-06-23 0 1.510 1.500 1.510 1.450 1.570 8,156,580 12,146,260 1.4891 1.262 1.253 1.262 1.211 1.312 9,762,994 1.2441 -3.82%
2009-06-22 0 1.570 1.560 1.570 1.560 1.660 4,402,000 7,040,140 1.5993 1.312 1.303 1.312 1.303 1.387 5,268,961 1.3362 -4.27%
2009-06-19 0 1.640 1.610 1.620 1.620 1.700 5,360,000 8,870,360 1.6549 1.370 1.345 1.353 1.353 1.420 6,415,636 1.3826 -0.61%
2009-06-18 0 1.650 1.640 1.660 1.640 1.740 5,044,000 8,426,360 1.6706 1.379 1.370 1.387 1.370 1.454 6,037,401 1.3957 -4.07%
2009-06-17 0 1.720 1.710 1.720 1.550 1.720 13,170,000 21,872,180 1.6608 1.437 1.429 1.437 1.295 1.437 15,763,793 1.3875 8.18%
2009-06-16 0 1.590 1.580 1.590 1.500 1.610 11,236,000 17,391,280 1.5478 1.328 1.320 1.328 1.253 1.345 13,448,897 1.2931 -2.45%
2009-06-15 0 1.630 1.620 1.630 1.580 1.730 10,810,000 17,652,960 1.6330 1.362 1.353 1.362 1.320 1.445 12,938,998 1.3643 -4.68%
2009-06-12 0 1.710 1.700 1.720 1.680 1.790 14,264,000 24,477,160 1.7160 1.429 1.420 1.437 1.404 1.495 17,073,253 1.4337 -0.58%
2009-06-11 0 1.720 1.720 1.730 1.670 1.820 21,776,000 38,010,060 1.7455 1.437 1.437 1.445 1.395 1.521 26,064,719 1.4583 -2.82%
2009-06-10 0 1.770 1.760 1.770 1.570 1.770 43,794,000 73,704,960 1.6830 1.479 1.470 1.479 1.312 1.479 52,419,099 1.4061 14.19%
2009-06-09 0 1.550 1.550 1.560 1.400 1.680 16,350,000 25,249,700 1.5443 1.295 1.295 1.303 1.170 1.404 19,570,084 1.2902 -3.73%
2009-06-08 0 1.610 1.610 1.620 1.530 1.700 18,972,000 30,867,340 1.6270 1.345 1.345 1.353 1.278 1.420 22,708,479 1.3593 5.23%
2009-06-05 0 1.530 1.530 1.540 1.490 1.540 11,440,000 17,414,420 1.5222 1.278 1.278 1.287 1.245 1.287 13,693,074 1.2718 3.38%
2009-06-04 0 1.480 1.470 1.480 1.430 1.510 17,126,000 25,062,620 1.4634 1.236 1.228 1.236 1.195 1.262 20,498,915 1.2226 -1.33%
2009-06-03 0 1.500 1.490 1.500 1.490 1.540 21,008,000 31,734,960 1.5106 1.253 1.245 1.253 1.245 1.287 25,145,463 1.2621 0.00%
2009-06-02 0 1.500 1.490 1.500 1.470 1.580 25,368,000 39,020,800 1.5382 1.253 1.245 1.253 1.228 1.320 30,364,153 1.2851 -1.32%
2009-06-01 0 1.520 1.520 1.530 1.470 1.540 18,700,000 28,178,340 1.5069 1.270 1.270 1.278 1.228 1.287 22,382,910 1.2589 4.83%
2009-05-29 0 1.450 1.450 1.480 1.420 1.570 26,112,000 39,064,560 1.4960 1.211 1.211 1.236 1.186 1.312 31,254,681 1.2499 -5.23%
2009-05-27 0 1.530 1.510 1.530 1.410 1.530 24,190,000 35,351,200 1.4614 1.278 1.262 1.278 1.178 1.278 28,954,149 1.2209 10.87%
2009-05-26 0 1.380 1.380 1.390 1.370 1.420 7,434,000 10,371,132 1.3951 1.153 1.153 1.161 1.145 1.186 8,898,104 1.1655 0.73%
2009-05-25 0 1.370 1.370 1.380 1.320 1.380 7,648,000 10,359,060 1.3545 1.145 1.145 1.153 1.103 1.153 9,154,251 1.1316 2.24%
2009-05-22 0 1.350 1.340 1.360 1.280 1.410 22,378,000 29,773,980 1.3305 1.120 1.111 1.128 1.061 1.169 26,985,171 1.1033 -4.26%
2009-05-21 0 1.410 1.400 1.410 1.370 1.440 15,914,000 22,269,480 1.3994 1.169 1.161 1.169 1.136 1.194 19,190,366 1.1605 -2.08%
2009-05-20 0 1.440 1.430 1.440 1.420 1.470 10,984,000 15,835,940 1.4417 1.194 1.186 1.194 1.178 1.219 13,245,380 1.1956 0.00%
2009-05-19 0 1.440 1.440 1.450 1.370 1.440 16,060,000 22,605,220 1.4075 1.194 1.194 1.202 1.136 1.194 19,366,424 1.1672 5.11%
2009-05-18 0 1.370 1.370 1.380 1.300 1.380 10,016,000 13,579,800 1.3558 1.136 1.136 1.144 1.078 1.144 12,078,089 1.1243 1.48%
2009-05-15 0 1.350 1.340 1.350 1.310 1.370 11,030,000 14,770,080 1.3391 1.120 1.111 1.120 1.086 1.136 13,300,851 1.1105 3.05%
2009-05-14 0 1.310 1.300 1.330 1.260 1.340 9,790,000 12,719,980 1.2993 1.086 1.078 1.103 1.045 1.111 11,805,560 1.0775 -1.50%
2009-05-13 0 1.330 1.320 1.330 1.320 1.460 20,190,000 28,207,920 1.3971 1.103 1.095 1.103 1.095 1.211 24,346,707 1.1586 -3.62%
2009-05-12 0 1.380 1.370 1.380 1.280 1.390 28,386,000 37,884,740 1.3346 1.144 1.136 1.144 1.061 1.153 34,230,095 1.1068 5.34%
2009-05-11 0 1.310 1.300 1.310 1.210 1.350 54,005,000 69,937,770 1.2950 1.086 1.078 1.086 1.003 1.120 65,123,521 1.0739 9.17%
2009-05-08 0 1.200 1.190 1.200 1.150 1.220 19,878,000 23,724,960 1.1935 0.995 0.987 0.995 0.954 1.012 23,970,472 0.9898 2.56%
2009-05-07 0 1.170 1.160 1.170 1.140 1.240 26,275,000 31,062,680 1.1822 0.970 0.962 0.970 0.945 1.028 31,684,483 0.9804 -3.31%
2009-05-06 0 1.210 1.200 1.210 1.150 1.230 29,991,000 35,947,490 1.1986 1.003 0.995 1.003 0.954 1.020 36,165,532 0.9940 5.22%
2009-05-05 0 1.150 1.140 1.150 1.100 1.160 36,462,000 41,409,060 1.1357 0.954 0.945 0.954 0.912 0.962 43,968,778 0.9418 3.60%
2009-05-04 0 1.110 1.100 1.110 1.070 1.140 44,913,600 49,525,160 1.1027 0.920 0.912 0.920 0.887 0.945 54,160,389 0.9144 4.72%
2009-04-30 0 1.060 1.050 1.060 1.030 1.070 18,884,000 19,877,580 1.0526 0.879 0.871 0.879 0.854 0.887 22,771,828 0.8729 2.91%
2009-04-29 0 1.030 1.020 1.030 1.020 1.070 40,670,613 42,466,144 1.0441 0.854 0.846 0.854 0.846 0.887 49,043,858 0.8659 3.00%
2009-04-28 0 1.000 0.990 1.000 0.960 1.080 33,362,000 33,763,120 1.0120 0.829 0.821 0.829 0.796 0.896 40,230,551 0.8392 -3.85%
2009-04-27 0 1.040 1.030 1.040 1.030 1.160 41,426,000 44,870,860 1.0832 0.862 0.854 0.862 0.854 0.962 49,954,763 0.8982 -13.33%
2009-04-24 0 1.200 1.190 1.200 1.170 1.260 52,457,000 63,416,650 1.2089 0.995 0.987 0.995 0.970 1.045 63,256,820 1.0025 -13.04%
2009-04-23 0 1.380 1.370 1.380 1.350 1.440 9,176,000 12,772,380 1.3919 1.144 1.136 1.144 1.120 1.194 11,065,150 1.1543 -3.50%
2009-04-22 0 1.430 1.430 1.440 1.360 1.530 14,468,000 20,930,840 1.4467 1.186 1.186 1.194 1.128 1.269 17,446,664 1.1997 -2.05%
2009-04-21 0 1.460 1.460 1.470 1.360 1.470 12,544,000 18,031,600 1.4375 1.211 1.211 1.219 1.128 1.219 15,126,552 1.1920 0.69%
2009-04-20 0 1.450 1.440 1.450 1.370 1.470 25,754,000 37,059,180 1.4390 1.202 1.194 1.202 1.136 1.219 31,056,220 1.1933 6.62%
2009-04-17 0 1.360 1.360 1.370 1.350 1.490 27,028,000 38,449,560 1.4226 1.128 1.128 1.136 1.120 1.236 32,592,511 1.1797 -4.23%
2009-04-16 0 1.420 1.420 1.430 1.350 1.460 28,246,000 40,137,120 1.4210 1.178 1.178 1.186 1.120 1.211 34,061,272 1.1784 2.90%
2009-04-15 0 1.380 1.380 1.390 1.240 1.390 17,364,000 23,014,200 1.3254 1.144 1.144 1.153 1.028 1.153 20,938,891 1.0991 5.34%
2009-04-14 0 1.310 1.300 1.320 1.250 1.320 26,664,000 34,482,200 1.2932 1.086 1.078 1.095 1.037 1.095 32,153,571 1.0724 5.65%
2009-04-09 0 1.240 1.230 1.240 1.150 1.260 28,575,930 34,969,195 1.2237 1.028 1.020 1.028 0.954 1.045 34,459,128 1.0148 8.77%
2009-04-08 0 1.140 1.130 1.140 1.090 1.150 15,314,000 17,011,840 1.1109 0.945 0.937 0.945 0.904 0.954 18,466,838 0.9212 -0.87%
2009-04-07 0 1.150 1.140 1.150 1.150 1.240 65,718,000 78,290,180 1.1913 0.954 0.945 0.954 0.954 1.028 79,247,988 0.9879 -1.71%
2009-04-06 0 1.170 1.160 1.180 1.050 1.180 27,647,000 30,679,170 1.1097 0.970 0.962 0.979 0.871 0.979 33,338,950 0.9202 12.50%
2009-04-03 0 1.040 1.030 1.040 1.010 1.050 14,038,000 14,455,200 1.0297 0.862 0.854 0.862 0.838 0.871 16,928,136 0.8539 -0.95%
2009-04-02 0 1.050 1.040 1.050 1.030 1.060 12,426,000 13,023,600 1.0481 0.871 0.862 0.871 0.854 0.879 14,984,258 0.8692 2.94%
2009-04-01 0 1.020 1.010 1.020 1.000 1.040 4,872,000 4,947,220 1.0154 0.846 0.838 0.846 0.829 0.862 5,875,045 0.8421 2.00%
2009-03-31 0 1.000 0.990 1.000 0.980 1.030 4,634,000 4,654,840 1.0045 0.829 0.821 0.829 0.813 0.854 5,588,046 0.8330 1.01%
2009-03-30 0 0.990 0.980 0.990 0.980 1.050 8,274,000 8,363,380 1.0108 0.821 0.813 0.821 0.813 0.871 9,977,447 0.8382 -5.71%
2009-03-27 0 1.050 1.040 1.050 1.030 1.100 12,444,000 13,115,300 1.0539 0.871 0.862 0.871 0.854 0.912 15,005,964 0.8740 -3.67%
2009-03-26 0 1.090 1.080 1.100 1.020 1.100 18,618,000 19,984,100 1.0734 0.904 0.896 0.912 0.846 0.912 22,451,064 0.8901 7.92%
2009-03-25 0 1.010 1.000 1.010 0.970 1.030 11,154,000 11,286,000 1.0118 0.838 0.829 0.838 0.804 0.854 13,450,380 0.8391 3.06%
2009-03-24 0 0.980 0.980 0.990 0.960 1.020 7,504,000 7,453,300 0.9932 0.813 0.813 0.821 0.796 0.846 9,048,920 0.8237 -1.01%
2009-03-23 0 0.990 0.990 1.000 0.920 1.020 13,730,000 13,512,220 0.9841 0.821 0.821 0.829 0.763 0.846 16,556,725 0.8161 10.00%
2009-03-20 0 0.900 0.900 0.910 0.890 0.920 9,152,000 8,293,420 0.9062 0.746 0.746 0.755 0.738 0.763 11,036,209 0.7515 -2.17%
2009-03-19 0 0.920 0.920 0.930 0.880 0.930 12,224,758 11,118,364 0.9095 0.763 0.763 0.771 0.730 0.771 14,741,585 0.7542 2.22%
2009-03-18 0 0.900 0.890 0.900 0.890 0.920 6,250,000 5,657,020 0.9051 0.746 0.738 0.746 0.738 0.763 7,536,747 0.7506 2.27%
2009-03-17 0 0.880 0.880 0.890 0.860 0.890 5,546,000 4,880,720 0.8800 0.730 0.730 0.738 0.713 0.738 6,687,808 0.7298 0.00%
2009-03-16 0 0.880 0.880 0.890 0.840 0.890 7,645,758 6,631,209 0.8673 0.730 0.730 0.738 0.697 0.738 9,219,863 0.7192 6.02%
2009-03-13 0 0.830 0.830 0.840 0.830 0.860 4,576,000 3,861,440 0.8438 0.688 0.688 0.697 0.688 0.713 5,518,105 0.6998 0.00%
2009-03-12 0 0.830 0.830 0.840 0.800 0.850 7,300,000 6,056,420 0.8296 0.688 0.688 0.697 0.663 0.705 8,802,920 0.6880 -2.35%
2009-03-11 0 0.850 0.840 0.850 0.840 0.890 1,666,000 1,431,400 0.8592 0.705 0.697 0.705 0.697 0.738 2,008,995 0.7125 -1.16%
2009-03-10 0 0.860 0.840 0.860 0.810 0.860 3,286,000 2,754,260 0.8382 0.713 0.697 0.713 0.672 0.713 3,962,520 0.6951 7.50%
2009-03-09 0 0.800 0.800 0.810 0.800 0.840 1,096,000 887,240 0.8095 0.663 0.663 0.672 0.663 0.697 1,321,644 0.6713 -3.61%
2009-03-06 0 0.830 0.820 0.830 0.810 0.860 5,858,000 4,839,740 0.8262 0.688 0.680 0.688 0.672 0.713 7,064,042 0.6851 -3.49%
2009-03-05 0 0.860 0.860 0.870 0.860 0.910 2,618,000 2,284,120 0.8725 0.713 0.713 0.721 0.713 0.755 3,156,992 0.7235 -3.37%
2009-03-04 0 0.890 0.890 0.900 0.850 0.910 4,492,000 3,964,180 0.8825 0.738 0.738 0.746 0.705 0.755 5,416,811 0.7318 4.71%
2009-03-03 0 0.850 0.850 0.860 0.820 0.850 2,138,059 1,794,081 0.8391 0.705 0.705 0.713 0.680 0.705 2,578,241 0.6959 0.00%
2009-03-02 0 0.850 0.830 0.850 0.820 0.860 3,142,000 2,627,160 0.8361 0.705 0.688 0.705 0.680 0.713 3,788,873 0.6934 -2.30%
2009-02-27 0 0.870 0.860 0.870 0.850 0.890 2,134,000 1,841,020 0.8627 0.721 0.713 0.721 0.705 0.738 2,573,347 0.7154 -1.14%
2009-02-26 0 0.880 0.870 0.880 0.860 0.920 3,970,000 3,482,340 0.8772 0.730 0.721 0.730 0.713 0.763 4,787,342 0.7274 -2.22%
2009-02-25 0 0.900 0.900 0.910 0.900 0.950 5,726,000 5,290,240 0.9239 0.746 0.746 0.755 0.746 0.788 6,904,866 0.7662 -1.10%
2009-02-24 0 0.910 0.910 0.920 0.840 0.920 11,696,000 10,103,280 0.8638 0.755 0.755 0.763 0.697 0.763 14,103,966 0.7163 3.41%
2009-02-23 0 0.880 0.880 0.900 0.860 0.900 6,438,000 5,642,560 0.8764 0.730 0.730 0.746 0.713 0.746 7,763,452 0.7268 -2.22%
2009-02-20 0 0.900 0.900 0.910 0.900 0.980 9,934,000 9,285,200 0.9347 0.746 0.746 0.755 0.746 0.813 11,979,207 0.7751 -9.09%
2009-02-19 0 0.990 0.980 0.990 0.980 1.000 4,410,000 4,364,880 0.9898 0.821 0.813 0.821 0.813 0.829 5,317,929 0.8208 0.00%
2009-02-18 0 0.990 0.990 1.000 0.970 1.020 13,310,000 13,274,580 0.9973 0.821 0.821 0.829 0.804 0.846 16,050,256 0.8271 -4.81%
2009-02-17 0 1.040 1.040 1.050 1.040 1.060 3,896,000 4,070,060 1.0447 0.862 0.862 0.871 0.862 0.879 4,698,106 0.8663 -2.80%
2009-02-16 0 1.070 1.070 1.080 1.040 1.090 4,598,000 4,890,020 1.0635 0.887 0.887 0.896 0.862 0.904 5,544,634 0.8819 -0.93%
2009-02-13 0 1.080 1.080 1.090 1.040 1.090 5,566,000 5,993,760 1.0769 0.896 0.896 0.904 0.862 0.904 6,711,925 0.8930 3.85%
2009-02-12 0 1.040 1.040 1.050 1.030 1.090 6,882,000 7,212,660 1.0480 0.862 0.862 0.871 0.854 0.904 8,298,863 0.8691 -3.70%
2009-02-11 0 1.080 1.080 1.090 1.070 1.110 6,524,000 7,049,600 1.0806 0.896 0.896 0.904 0.887 0.920 7,867,158 0.8961 -4.42%
2009-02-10 0 1.130 1.120 1.130 1.100 1.150 12,972,000 14,589,620 1.1247 0.937 0.929 0.937 0.912 0.954 15,642,669 0.9327 -1.74%
2009-02-09 0 1.150 1.140 1.150 1.130 1.160 8,504,000 9,723,640 1.1434 0.954 0.945 0.954 0.937 0.962 10,254,799 0.9482 2.68%
2009-02-06 0 1.120 1.120 1.130 1.100 1.130 6,538,000 7,291,620 1.1153 0.929 0.929 0.937 0.912 0.937 7,884,040 0.9249 0.90%
2009-02-05 0 1.110 1.100 1.110 1.090 1.140 10,018,000 11,193,100 1.1173 0.920 0.912 0.920 0.904 0.945 12,080,501 0.9265 1.83%
2009-02-04 0 1.090 1.080 1.090 1.090 1.130 5,732,000 6,334,320 1.1051 0.904 0.896 0.904 0.904 0.937 6,912,101 0.9164 -1.80%
2009-02-03 0 1.110 1.100 1.110 1.100 1.120 3,148,000 3,491,180 1.1090 0.920 0.912 0.920 0.912 0.929 3,796,109 0.9197 0.91%
2009-02-02 0 1.100 1.100 1.110 1.080 1.120 8,652,000 9,544,494 1.1032 0.912 0.912 0.920 0.896 0.929 10,433,269 0.9148 -2.65%
2009-01-30 0 1.130 1.120 1.130 1.080 1.150 4,180,000 4,651,320 1.1128 0.937 0.929 0.937 0.896 0.954 5,040,576 0.9228 1.80%
2009-01-29 0 1.110 1.110 1.120 1.070 1.130 10,289,878 11,378,727 1.1058 0.920 0.920 0.929 0.887 0.937 12,408,353 0.9170 5.71%
2009-01-23 0 1.050 1.050 1.060 1.030 1.060 3,414,000 3,584,300 1.0499 0.871 0.871 0.879 0.854 0.879 4,116,873 0.8706 0.96%
2009-01-22 0 1.040 1.040 1.050 1.020 1.080 5,056,000 5,261,380 1.0406 0.862 0.862 0.871 0.846 0.896 6,096,927 0.8630 -0.95%
2009-01-21 0 1.050 1.050 1.060 1.030 1.090 4,800,000 5,101,560 1.0628 0.871 0.871 0.879 0.854 0.904 5,788,222 0.8814 -5.41%
2009-01-20 0 1.110 1.090 1.110 1.070 1.130 4,514,000 4,972,160 1.1015 0.920 0.904 0.920 0.887 0.937 5,443,340 0.9134 -0.89%
2009-01-19 0 1.120 1.110 1.120 1.100 1.160 5,931,000 6,683,300 1.1268 0.929 0.920 0.929 0.912 0.962 7,152,071 0.9345 0.90%
2009-01-16 0 1.110 1.110 1.120 1.080 1.140 5,490,000 6,108,280 1.1126 0.920 0.920 0.929 0.896 0.945 6,620,278 0.9227 2.78%
2009-01-15 0 1.080 1.060 1.080 1.030 1.080 4,986,000 5,221,980 1.0473 0.896 0.879 0.896 0.854 0.896 6,012,515 0.8685 -0.92%
2009-01-14 0 1.090 1.080 1.090 1.080 1.130 5,560,000 6,183,440 1.1121 0.904 0.896 0.904 0.896 0.937 6,704,690 0.9223 0.93%
2009-01-13 0 1.080 1.070 1.080 1.020 1.130 9,068,000 9,854,920 1.0868 0.896 0.887 0.896 0.846 0.937 10,934,915 0.9012 0.93%
2009-01-12 0 1.070 1.070 1.080 1.050 1.160 11,872,000 12,866,820 1.0838 0.887 0.887 0.896 0.871 0.962 14,316,201 0.8988 -7.76%
2009-01-09 0 1.160 1.150 1.160 1.130 1.190 6,616,000 7,627,460 1.1529 0.962 0.954 0.962 0.937 0.987 7,978,099 0.9560 1.75%
2009-01-08 0 1.140 1.140 1.150 1.130 1.190 11,604,036 13,397,820 1.1546 0.945 0.945 0.954 0.937 0.987 13,993,069 0.9575 -7.32%
2009-01-07 0 1.230 1.230 1.240 1.220 1.360 23,362,000 29,969,330 1.2828 1.020 1.020 1.028 1.012 1.128 28,171,756 1.0638 -8.21%
2009-01-06 0 1.340 1.330 1.340 1.240 1.360 36,296,000 47,797,860 1.3169 1.111 1.103 1.111 1.028 1.128 43,768,602 1.0921 6.35%
2009-01-05 0 1.260 1.260 1.270 1.210 1.300 22,033,000 27,755,240 1.2597 1.045 1.045 1.053 1.003 1.078 26,569,143 1.0446 1.61%
2009-01-02 0 1.240 1.230 1.240 1.200 1.320 36,402,000 46,190,020 1.2689 1.028 1.020 1.028 0.995 1.095 43,896,425 1.0523 0.00%
2008-12-31 0 1.240 1.240 1.250 1.120 1.250 26,762,000 32,402,060 1.2107 1.028 1.028 1.037 0.929 1.037 32,271,747 1.0040 10.71%
2008-12-30 0 1.120 1.110 1.120 1.090 1.160 8,784,000 9,828,940 1.1190 0.929 0.920 0.929 0.904 0.962 10,592,445 0.9279 -0.88%
2008-12-29 0 1.130 1.130 1.140 1.100 1.150 5,034,000 5,706,300 1.1336 0.937 0.937 0.945 0.912 0.954 6,070,397 0.9400 1.80%
2008-12-24 0 1.110 1.110 1.120 1.060 1.140 10,998,000 12,228,740 1.1119 0.920 0.920 0.929 0.879 0.945 13,262,263 0.9221 2.78%
2008-12-23 0 1.080 1.070 1.080 1.050 1.190 23,250,000 26,411,000 1.1360 0.896 0.887 0.896 0.871 0.987 28,036,698 0.9420 -6.09%
2008-12-22 0 1.150 1.150 1.160 1.140 1.320 38,779,000 47,516,900 1.2253 0.954 0.954 0.962 0.945 1.095 46,762,800 1.0161 -8.00%
2008-12-19 0 1.250 1.250 1.260 1.050 1.250 59,931,554 70,970,060 1.1842 1.037 1.037 1.045 0.871 1.037 72,270,231 0.9820 16.82%
2008-12-18 0 1.070 1.060 1.070 1.040 1.100 14,456,000 15,390,980 1.0647 0.887 0.879 0.887 0.862 0.912 17,432,194 0.8829 -1.83%
2008-12-17 0 1.090 1.080 1.090 1.030 1.130 38,260,000 41,265,740 1.0786 0.904 0.896 0.904 0.854 0.937 46,136,949 0.8944 6.86%
2008-12-16 0 1.020 1.010 1.030 0.990 1.060 16,130,000 16,435,160 1.0189 0.846 0.838 0.854 0.821 0.879 19,450,836 0.8450 -2.86%
2008-12-15 0 1.050 1.040 1.050 1.020 1.080 15,832,000 16,586,780 1.0477 0.871 0.862 0.871 0.846 0.896 19,091,484 0.8688 6.06%
2008-12-12 0 0.990 0.990 1.000 0.980 1.120 30,385,230 31,219,570 1.0275 0.821 0.821 0.829 0.813 0.929 36,640,925 0.8520 -10.81%
2008-12-11 0 1.110 1.110 1.120 1.080 1.210 57,390,000 66,320,220 1.1556 0.920 0.920 0.929 0.896 1.003 69,205,424 0.9583 1.83%
2008-12-10 0 1.090 1.080 1.090 0.900 1.090 129,936,600 126,428,806 0.9730 0.904 0.896 0.904 0.746 0.904 156,687,880 0.8069 26.74%
2008-12-09 0 0.860 0.850 0.860 0.810 0.870 25,300,000 21,467,116 0.8485 0.713 0.705 0.713 0.672 0.721 30,508,751 0.7036 6.17%
2008-12-08 0 0.810 0.810 0.820 0.770 0.870 56,182,000 45,843,400 0.8160 0.672 0.672 0.680 0.639 0.721 67,748,721 0.6767 -3.57%
2008-12-05 0 0.840 0.840 0.850 0.820 0.910 40,658,000 35,315,580 0.8686 0.697 0.697 0.705 0.680 0.755 49,028,648 0.7203 -3.45%
2008-12-04 0 0.870 0.860 0.870 0.830 0.930 55,278,000 48,936,720 0.8853 0.721 0.713 0.721 0.688 0.771 66,658,606 0.7341 7.41%
2008-12-03 0 0.810 0.810 0.820 0.800 0.860 41,933,504 34,939,828 0.8332 0.672 0.672 0.680 0.663 0.713 50,566,752 0.6910 0.00%
2008-12-02 0 0.810 0.810 0.820 0.710 0.860 46,346,000 37,368,720 0.8063 0.672 0.672 0.680 0.589 0.713 55,887,690 0.6686 6.58%
2008-12-01 0 0.760 0.750 0.760 0.710 0.770 12,627,680 9,438,136 0.7474 0.630 0.622 0.630 0.589 0.639 15,227,460 0.6198 8.57%
2008-11-28 0 0.700 0.690 0.700 0.680 0.710 4,304,000 3,009,760 0.6993 0.580 0.572 0.580 0.564 0.589 5,190,105 0.5799 0.00%
2008-11-27 0 0.700 0.690 0.700 0.680 0.740 9,366,000 6,557,000 0.7001 0.580 0.572 0.580 0.564 0.614 11,294,267 0.5806 -1.41%
2008-11-26 0 0.710 0.710 0.730 0.700 0.740 7,500,000 5,448,700 0.7265 0.589 0.589 0.605 0.580 0.614 9,044,096 0.6025 1.43%
2008-11-25 0 0.700 0.700 0.720 0.680 0.770 9,990,000 7,140,160 0.7147 0.580 0.580 0.597 0.564 0.639 12,046,736 0.5927 -5.41%
2008-11-24 0 0.740 0.740 0.750 0.740 0.800 8,748,000 6,667,940 0.7622 0.614 0.614 0.622 0.614 0.663 10,549,034 0.6321 -7.50%
2008-11-21 0 0.800 0.790 0.800 0.750 0.810 3,396,000 2,629,120 0.7742 0.663 0.655 0.663 0.622 0.672 4,095,167 0.6420 2.56%
2008-11-20 0 0.780 0.780 0.790 0.780 0.810 9,554,000 7,514,220 0.7865 0.647 0.647 0.655 0.647 0.672 11,520,973 0.6522 -4.88%
2008-11-19 0 0.820 0.810 0.820 0.800 0.850 8,798,000 7,246,000 0.8236 0.680 0.672 0.680 0.663 0.705 10,609,328 0.6830 2.50%
2008-11-18 0 0.800 0.790 0.800 0.790 0.820 8,958,000 7,194,420 0.8031 0.663 0.655 0.663 0.655 0.680 10,802,268 0.6660 -1.23%
2008-11-17 0 0.810 0.810 0.820 0.780 0.830 9,772,000 7,907,436 0.8092 0.672 0.672 0.680 0.647 0.688 11,783,854 0.6710 0.00%
2008-11-14 0 0.810 0.800 0.810 0.780 0.810 7,028,000 5,631,980 0.8014 0.672 0.663 0.672 0.647 0.672 8,474,921 0.6645 3.85%
2008-11-13 0 0.780 0.770 0.780 0.750 0.800 9,820,000 7,623,960 0.7764 0.647 0.639 0.647 0.622 0.663 11,841,737 0.6438 -4.88%
2008-11-12 0 0.820 0.810 0.820 0.770 0.850 15,445,000 12,659,530 0.8197 0.680 0.672 0.680 0.639 0.705 18,624,809 0.6797 5.13%
2008-11-11 0 0.780 0.750 0.780 0.760 0.820 22,136,000 17,405,360 0.7863 0.647 0.622 0.647 0.630 0.680 26,693,348 0.6520 -2.50%
2008-11-10 0 0.800 0.790 0.800 0.770 0.960 41,044,000 34,237,020 0.8342 0.663 0.655 0.663 0.639 0.796 49,494,117 0.6917 -12.09%
2008-11-07 0 0.910 0.910 0.920 0.800 0.910 18,374,111 16,070,948 0.8747 0.755 0.755 0.763 0.663 0.755 22,156,963 0.7253 9.64%
2008-11-06 0 0.830 0.830 0.840 0.820 0.870 18,259,921 15,382,691 0.8424 0.688 0.688 0.697 0.680 0.721 22,019,264 0.6986 -2.35%
2008-11-05 0 0.850 0.850 0.860 0.800 0.870 36,418,000 30,622,460 0.8409 0.705 0.705 0.713 0.663 0.721 43,915,719 0.6973 6.25%
2008-11-04 0 0.800 0.800 0.810 0.780 1.060 21,816,000 18,561,312 0.8508 0.663 0.663 0.672 0.647 0.879 26,307,467 0.7056 -24.53%
2008-11-03 0 1.060 1.060 1.070 0.990 1.120 3,862,000 4,068,820 1.0536 0.879 0.879 0.887 0.821 0.929 4,657,107 0.8737 0.95%
2008-10-31 0 1.050 1.050 4.000 0.870 1.050 7,318,000 7,331,820 1.0019 0.871 0.871 3.317 0.721 0.871 8,824,626 0.8308 15.38%
2008-10-30 0 0.910 0.880 0.910 0.800 0.920 5,322,904 4,665,403 0.8765 0.755 0.730 0.755 0.663 0.763 6,418,781 0.7268 7.06%
2008-10-29 0 0.850 0.820 0.850 0.760 0.850 3,402,000 2,783,800 0.8183 0.705 0.680 0.705 0.630 0.705 4,102,402 0.6786 13.33%
2008-10-28 0 0.750 0.740 0.750 0.600 0.890 14,101,783 10,824,311 0.7676 0.622 0.614 0.622 0.498 0.738 17,005,051 0.6365 -13.79%
2008-10-27 0 0.870 0.840 0.870 0.840 1.010 4,766,000 4,380,640 0.9191 0.721 0.697 0.721 0.697 0.838 5,747,222 0.7622 -13.86%
2008-10-24 0 1.010 1.000 1.010 0.980 1.200 6,180,000 6,468,630 1.0467 0.838 0.829 0.838 0.813 0.995 7,452,335 0.8680 -10.62%
2008-10-23 0 1.130 1.130 1.160 1.000 1.300 2,643,000 2,852,330 1.0792 0.937 0.937 0.962 0.829 1.078 3,187,139 0.8949 2.73%
2008-10-22 0 1.100 1.060 1.100 1.010 1.330 5,150,000 5,676,600 1.1023 0.912 0.879 0.912 0.838 1.103 6,210,279 0.9141 -17.29%
2008-10-21 0 1.330 1.300 1.340 1.310 1.370 5,054,000 6,783,360 1.3422 1.103 1.078 1.111 1.086 1.136 6,094,515 1.1130 -0.75%
2008-10-20 0 1.340 1.330 1.340 1.330 1.480 2,002,000 2,724,140 1.3607 1.111 1.103 1.111 1.103 1.227 2,414,171 1.1284 -9.46%
2008-10-17 0 1.480 1.450 1.480 1.430 1.590 3,064,000 4,647,240 1.5167 1.227 1.202 1.227 1.186 1.319 3,694,815 1.2578 -5.73%
2008-10-16 0 1.570 1.500 1.570 1.530 1.610 1,564,000 2,462,220 1.5743 1.302 1.244 1.302 1.269 1.335 1,885,996 1.3055 -10.54%
2008-10-15 0 1.770 1.700 1.770 1.690 1.810 750,000 1,301,980 1.7360 1.455 1.398 1.455 1.390 1.488 912,140 1.4274 -1.67%
2008-10-14 0 1.800 1.780 1.810 1.720 1.880 7,478,000 13,192,156 1.7641 1.480 1.464 1.488 1.414 1.546 9,094,640 1.4505 9.09%
2008-10-13 0 1.650 1.650 1.660 1.530 1.660 6,841,206 10,925,559 1.5970 1.357 1.357 1.365 1.258 1.365 8,320,180 1.3131 -1.79%
2008-10-10 0 1.680 1.680 1.690 1.540 1.690 6,502,381 10,198,989 1.5685 1.381 1.381 1.390 1.266 1.390 7,908,106 1.2897 -3.45%
2008-10-09 0 1.740 1.740 1.770 1.550 2.150 8,556,000 15,515,940 1.8135 1.431 1.431 1.455 1.274 1.768 10,405,689 1.4911 -20.55%
2008-10-08 0 2.190 2.140 2.200 2.130 2.420 7,238,000 16,096,820 2.2239 1.801 1.760 1.809 1.751 1.990 8,802,755 1.8286 -6.01%
2008-10-06 0 2.330 2.330 2.400 2.330 2.550 1,096,000 2,630,200 2.3998 1.916 1.916 1.973 1.916 2.097 1,332,940 1.9732 -4.90%
2008-10-03 0 2.450 2.430 2.450 2.410 2.610 2,886,000 7,173,060 2.4855 2.014 1.998 2.014 1.982 2.146 3,509,913 2.0437 -5.04%
2008-10-02 0 2.580 2.550 2.580 2.280 2.700 3,294,000 8,458,200 2.5678 2.121 2.097 2.121 1.875 2.220 4,006,117 2.1113 4.03%
2008-09-30 0 2.480 2.470 2.480 2.310 2.520 2,708,000 6,703,540 2.4755 2.039 2.031 2.039 1.899 2.072 3,293,432 2.0354 -4.25%
2008-09-29 0 2.590 2.540 2.590 2.530 2.600 880,000 2,251,960 2.5590 2.130 2.088 2.130 2.080 2.138 1,070,244 2.1042 3.60%
2008-09-26 0 2.500 2.500 2.530 2.490 2.600 4,842,000 12,147,480 2.5088 2.056 2.056 2.080 2.047 2.138 5,888,773 2.0628 -1.96%
2008-09-25 0 2.550 2.520 2.550 2.480 2.640 1,184,000 3,006,920 2.5396 2.097 2.072 2.097 2.039 2.171 1,439,964 2.0882 0.79%
2008-09-24 0 2.530 2.500 2.530 2.440 2.570 4,239,307 10,530,401 2.4840 2.080 2.056 2.080 2.006 2.113 5,155,786 2.0424 -1.94%
2008-09-23 0 2.580 2.530 2.580 2.420 2.650 1,648,000 4,167,520 2.5288 2.121 2.080 2.121 1.990 2.179 2,004,275 2.0793 1.18%
2008-09-22 0 2.550 2.550 2.560 2.510 2.800 1,860,496 4,786,030 2.5724 2.097 2.097 2.105 2.064 2.302 2,262,709 2.1152 -1.92%
2008-09-19 0 2.600 2.550 2.620 2.450 2.700 3,242,000 8,327,160 2.5685 2.138 2.097 2.154 2.014 2.220 3,942,875 2.1120 4.00%
2008-09-18 0 2.500 2.490 2.500 2.100 2.600 5,530,000 12,897,120 2.3322 2.056 2.047 2.056 1.727 2.138 6,725,509 1.9176 -3.10%
2008-09-17 0 2.580 2.550 2.580 2.540 2.700 1,158,000 2,990,940 2.5828 2.121 2.097 2.121 2.088 2.220 1,408,344 2.1237 0.00%
2008-09-16 0 2.580 2.450 2.580 2.430 2.620 1,353,280 3,386,620 2.5025 2.121 2.014 2.121 1.998 2.154 1,645,840 2.0577 -2.64%
2008-09-12 0 2.650 2.610 2.680 2.590 2.720 4,288,000 11,307,120 2.6369 2.179 2.146 2.204 2.130 2.236 5,215,006 2.1682 1.92%
2008-09-11 0 2.600 2.530 2.600 2.450 2.690 4,874,000 12,557,900 2.5765 2.138 2.080 2.138 2.014 2.212 5,927,691 2.1185 -4.76%
2008-09-10 0 2.730 2.680 2.730 2.690 2.950 7,104,931 19,871,304 2.7968 2.245 2.204 2.245 2.212 2.426 8,640,919 2.2997 -9.90%
2008-09-09 0 3.030 2.970 3.030 2.970 3.170 11,323,555 34,346,805 3.0332 2.491 2.442 2.491 2.442 2.607 13,771,551 2.4940 -3.19%
2008-09-08 0 3.130 3.130 3.180 3.100 3.270 3,634,000 11,446,380 3.1498 2.574 2.574 2.615 2.549 2.689 4,419,620 2.5899 -1.26%
2008-09-05 0 3.170 3.170 3.180 3.120 3.210 2,231,000 7,060,620 3.1648 2.607 2.607 2.615 2.565 2.639 2,713,311 2.6022 -0.63%
2008-09-04 0 3.190 3.180 3.190 3.160 3.210 5,630,000 17,966,100 3.1911 2.623 2.615 2.623 2.598 2.639 6,847,128 2.6239 2.24%
2008-09-03 0 3.120 3.100 3.120 2.930 3.180 7,572,000 23,498,440 3.1033 2.565 2.549 2.565 2.409 2.615 9,208,961 2.5517 2.63%
2008-09-02 0 3.040 3.040 3.050 2.970 3.040 1,052,000 3,153,720 2.9978 2.500 2.500 2.508 2.442 2.500 1,279,428 2.4649 1.67%
2008-09-01 0 2.990 2.990 3.010 2.960 3.080 4,998,000 14,979,840 2.9972 2.459 2.459 2.475 2.434 2.533 6,078,498 2.4644 0.67%
2008-08-29 0 2.970 2.960 2.970 2.800 2.980 910,000 2,666,820 2.9306 2.442 2.434 2.442 2.302 2.450 1,106,729 2.4096 0.34%
2008-08-28 0 2.960 2.880 2.960 2.810 2.990 194,500 562,300 2.8910 2.434 2.368 2.434 2.311 2.459 236,548 2.3771 -0.67%
2008-08-27 0 2.980 2.980 2.990 2.890 2.990 3,460,497 10,230,687 2.9564 2.450 2.450 2.459 2.376 2.459 4,208,609 2.4309 5.30%
2008-08-26 0 2.830 2.770 2.840 2.760 2.850 40,000 112,800 2.8200 2.327 2.278 2.335 2.269 2.343 48,647 2.3187 0.00%
2008-08-25 0 2.830 2.750 2.790 2.690 2.840 1,174,000 3,192,520 2.7194 2.327 2.261 2.294 2.212 2.335 1,427,803 2.2360 4.81%
2008-08-21 0 2.700 2.690 2.700 2.680 2.750 1,674,000 4,539,640 2.7119 2.220 2.212 2.220 2.204 2.261 2,035,896 2.2298 -2.88%
2008-08-20 0 2.780 2.770 2.780 2.730 2.990 3,590,000 9,981,120 2.7803 2.286 2.278 2.286 2.245 2.459 4,366,108 2.2860 -1.07%
2008-08-19 0 2.810 2.800 2.810 2.800 2.870 1,044,000 2,933,760 2.8101 2.311 2.302 2.311 2.302 2.360 1,269,698 2.3106 -1.40%
2008-08-18 0 2.850 2.850 2.890 2.800 3.010 1,360,000 3,884,580 2.8563 2.343 2.343 2.376 2.302 2.475 1,654,013 2.3486 -3.39%
2008-08-15 0 2.950 2.950 2.970 2.890 2.970 66,000 193,080 2.9255 2.426 2.426 2.442 2.376 2.442 80,268 2.4054 0.68%
2008-08-14 0 2.930 2.930 2.950 2.830 2.980 3,218,000 9,421,480 2.9277 2.409 2.409 2.426 2.327 2.450 3,913,687 2.4073 5.40%
2008-08-13 0 2.780 2.780 2.820 2.760 2.850 1,542,000 4,311,920 2.7963 2.286 2.286 2.319 2.269 2.343 1,875,359 2.2993 -3.81%
2008-08-12 0 2.890 2.880 2.890 2.810 2.910 2,124,000 6,138,640 2.8901 2.376 2.368 2.376 2.311 2.393 2,583,179 2.3764 1.05%
2008-08-11 0 2.860 2.830 2.860 2.820 2.920 1,670,000 4,795,220 2.8714 2.352 2.327 2.352 2.319 2.401 2,031,031 2.3610 -1.38%
2008-08-08 0 2.900 2.870 2.900 2.820 2.900 5,818,153 16,621,781 2.8569 2.385 2.360 2.385 2.319 2.385 7,075,957 2.3491 -0.34%
2008-08-07 0 2.910 2.910 2.930 2.760 2.960 5,538,000 15,948,640 2.8799 2.393 2.393 2.409 2.269 2.434 6,735,239 2.3679 -1.69%
2008-08-05 0 2.960 2.920 2.960 2.900 3.000 700,000 2,051,900 2.9313 2.434 2.401 2.434 2.385 2.467 851,330 2.4102 -2.95%
2008-08-04 0 3.050 3.050 3.070 3.000 3.100 998,000 3,023,220 3.0293 2.508 2.508 2.524 2.467 2.549 1,213,754 2.4908 -0.97%
2008-08-01 0 3.080 3.070 3.080 2.980 3.080 2,092,000 6,340,860 3.0310 2.533 2.524 2.533 2.450 2.533 2,544,261 2.4922 4.41%
2008-07-31 0 2.950 2.950 2.970 2.930 3.040 3,372,000 9,983,820 2.9608 2.426 2.426 2.442 2.409 2.500 4,100,980 2.4345 -2.96%
2008-07-30 0 3.040 3.030 3.040 2.990 3.110 2,432,000 7,406,320 3.0454 2.500 2.491 2.500 2.459 2.557 2,957,765 2.5040 -1.30%
2008-07-29 0 3.080 3.040 3.080 3.000 3.110 902,000 2,747,260 3.0457 2.533 2.500 2.533 2.467 2.557 1,097,000 2.5043 0.98%
2008-07-28 0 3.050 3.040 3.060 3.000 3.090 204,000 624,260 3.0601 2.508 2.500 2.516 2.467 2.541 248,102 2.5161 2.35%
2008-07-25 0 2.980 2.970 2.980 2.970 3.070 2,672,000 8,004,780 2.9958 2.450 2.442 2.450 2.442 2.524 3,249,649 2.4633 -3.87%
2008-07-24 0 3.100 3.100 3.110 3.030 3.230 3,984,000 12,530,660 3.1452 2.549 2.549 2.557 2.491 2.656 4,845,286 2.5862 -5.49%
2008-07-23 0 3.280 3.230 3.280 3.220 3.300 1,672,000 5,471,300 3.2723 2.697 2.656 2.697 2.648 2.713 2,033,463 2.6906 -0.61%
2008-07-22 0 3.300 3.250 3.300 3.230 3.390 2,002,000 6,660,480 3.3269 2.713 2.672 2.713 2.656 2.787 2,434,805 2.7355 0.92%
2008-07-21 0 3.270 3.260 3.280 3.180 3.280 3,222,000 10,423,000 3.2349 2.689 2.681 2.697 2.615 2.697 3,918,552 2.6599 3.81%
2008-07-18 0 3.150 3.150 3.160 3.080 3.170 964,000 3,005,020 3.1172 2.590 2.590 2.598 2.533 2.607 1,172,403 2.5631 1.61%
2008-07-17 0 3.100 3.040 3.100 3.040 3.120 1,112,000 3,414,680 3.0708 2.549 2.500 2.549 2.500 2.565 1,352,399 2.5249 0.98%
2008-07-16 0 3.070 3.050 3.100 3.020 3.150 740,000 2,263,140 3.0583 2.524 2.508 2.549 2.483 2.590 899,978 2.5147 0.66%
2008-07-15 0 3.050 3.000 3.050 2.930 3.100 3,096,000 9,352,260 3.0208 2.508 2.467 2.508 2.409 2.549 3,765,312 2.4838 -2.24%
2008-07-14 0 3.120 3.100 3.120 3.100 3.150 196,000 609,200 3.1082 2.565 2.549 2.565 2.549 2.590 238,372 2.5557 -0.64%
2008-07-11 0 3.140 3.130 3.170 3.060 3.170 506,000 1,579,200 3.1209 2.582 2.574 2.607 2.516 2.607 615,390 2.5662 1.62%
2008-07-10 0 3.090 3.060 3.090 3.050 3.110 384,811 1,183,598 3.0758 2.541 2.516 2.541 2.508 2.557 468,002 2.5290 1.31%
2008-07-09 0 3.050 3.050 3.100 3.000 3.100 2,231,114 6,800,138 3.0479 2.508 2.508 2.549 2.467 2.549 2,713,450 2.5061 4.10%
2008-07-08 0 2.930 2.920 2.930 2.930 3.100 1,174,228 3,487,602 2.9701 2.409 2.401 2.409 2.409 2.549 1,428,080 2.4422 -6.09%
2008-07-07 0 3.120 3.110 3.150 2.950 3.120 722,000 2,217,720 3.0716 2.565 2.557 2.590 2.426 2.565 878,086 2.5256 5.05%
2008-07-04 0 2.970 2.970 3.000 2.970 3.090 1,076,000 3,234,280 3.0058 2.442 2.442 2.467 2.442 2.541 1,308,616 2.4715 0.00%
2008-07-03 0 2.970 2.970 3.000 2.950 3.100 3,340,000 10,113,160 3.0279 2.442 2.442 2.467 2.426 2.549 4,062,062 2.4897 -3.57%
2008-07-02 0 3.080 3.070 3.080 3.060 3.230 2,536,000 7,900,340 3.1153 2.533 2.524 2.533 2.516 2.656 3,084,248 2.5615 -4.94%
2008-06-30 0 3.240 3.240 3.250 3.130 3.310 606,000 1,938,580 3.1990 2.664 2.664 2.672 2.574 2.722 737,009 2.6303 0.00%
2008-06-27 0 3.240 3.240 3.250 3.070 3.300 4,186,000 13,484,820 3.2214 2.664 2.664 2.672 2.524 2.713 5,090,955 2.6488 -4.14%
2008-06-26 0 3.380 3.350 3.380 3.300 3.470 12,066,000 40,706,460 3.3736 2.779 2.755 2.779 2.713 2.853 14,674,502 2.7740 4.97%
2008-06-25 0 3.220 3.160 3.220 3.200 3.370 2,610,000 8,511,020 3.2609 2.648 2.598 2.648 2.631 2.771 3,174,246 2.6813 -0.31%
2008-06-24 0 3.230 3.170 3.240 3.010 3.260 2,458,890 7,797,715 3.1712 2.656 2.607 2.664 2.475 2.681 2,990,468 2.6075 4.87%
2008-06-23 0 3.080 3.070 3.080 3.000 3.290 3,769,697 11,759,186 3.1194 2.533 2.524 2.533 2.467 2.705 4,584,653 2.5649 -7.23%
2008-06-20 0 3.320 3.280 3.320 3.260 3.340 692,000 2,290,480 3.3099 2.730 2.697 2.730 2.681 2.746 841,601 2.7216 -0.90%
2008-06-19 0 3.350 3.290 3.350 3.260 3.480 1,928,000 6,377,560 3.3079 2.755 2.705 2.755 2.681 2.861 2,344,807 2.7199 -0.89%
2008-06-18 0 3.380 3.370 3.380 3.320 3.440 3,142,000 10,627,140 3.3823 2.779 2.771 2.779 2.730 2.829 3,821,257 2.7811 -1.74%
2008-06-17 0 3.440 3.400 3.440 3.350 3.470 954,785 3,237,557 3.3909 2.829 2.796 2.829 2.755 2.853 1,161,196 2.7881 2.08%
2008-06-16 0 3.370 3.370 3.400 3.340 3.510 1,226,000 4,232,020 3.4519 2.771 2.771 2.796 2.746 2.886 1,491,044 2.8383 -3.16%
2008-06-13 0 3.480 3.460 3.480 3.380 3.500 2,473,000 8,477,290 3.4279 2.861 2.845 2.861 2.779 2.878 3,007,628 2.8186 0.29%
2008-06-12 0 3.470 3.470 3.480 3.400 3.500 10,926,000 37,555,220 3.4372 2.853 2.853 2.861 2.796 2.878 13,288,050 2.8262 -2.53%
2008-06-11 0 3.560 3.560 3.570 3.510 3.640 6,504,000 23,294,780 3.5816 2.927 2.927 2.935 2.886 2.993 7,910,075 2.9450 -0.28%
2008-06-10 0 3.570 3.570 3.600 3.500 3.610 3,838,000 13,692,100 3.5675 2.935 2.935 2.960 2.878 2.968 4,667,722 2.9334 -4.29%
2008-06-06 0 3.730 3.730 3.740 3.670 3.790 7,332,228 27,417,268 3.7393 3.067 3.067 3.075 3.018 3.116 8,917,354 3.0746 0.81%
2008-06-05 0 3.700 3.690 3.700 3.600 3.720 10,270,000 37,807,840 3.6814 3.042 3.034 3.042 2.960 3.059 12,490,232 3.0270 1.93%
2008-06-04 0 3.630 3.630 3.640 3.440 3.720 16,594,000 60,138,460 3.6241 2.985 2.985 2.993 2.829 3.059 20,181,393 2.9799 5.52%
2008-06-03 0 3.440 3.380 3.440 3.290 3.460 4,956,000 16,659,710 3.3615 2.829 2.779 2.829 2.705 2.845 6,027,419 2.7640 -0.86%
2008-06-02 0 3.470 3.440 3.480 3.420 3.520 5,589,384 19,298,799 3.4528 2.853 2.829 2.861 2.812 2.894 6,797,731 2.8390 4.20%
2008-05-30 0 3.330 3.320 3.330 3.330 3.670 17,055,000 59,100,746 3.4653 2.738 2.730 2.738 2.738 3.018 20,742,055 2.8493 -7.50%
2008-05-29 0 3.600 3.600 3.640 3.520 3.690 8,128,000 29,367,560 3.6131 2.960 2.960 2.993 2.894 3.034 9,885,161 2.9709 0.00%
2008-05-28 0 3.600 3.600 3.670 3.600 3.790 23,048,800 85,608,190 3.7142 2.960 2.960 3.018 2.960 3.116 28,031,631 3.0540 -2.96%
2008-05-27 0 3.710 3.700 3.710 3.560 3.720 12,622,000 46,106,256 3.6528 3.051 3.042 3.051 2.927 3.059 15,350,702 3.0035 4.21%
2008-05-26 0 3.560 3.550 3.560 3.460 3.600 11,397,000 40,464,780 3.5505 2.927 2.919 2.927 2.845 2.960 13,860,873 2.9194 -1.93%
2008-05-23 0 3.630 3.610 3.630 3.540 3.650 9,398,000 33,832,780 3.6000 2.985 2.968 2.985 2.911 3.001 11,429,717 2.9601 2.54%
2008-05-22 0 3.540 3.530 3.540 3.420 3.560 8,462,000 29,809,760 3.5228 2.911 2.903 2.911 2.812 2.927 10,291,367 2.8966 2.91%
2008-05-21 0 3.440 3.430 3.490 3.320 3.500 3,855,254 13,174,312 3.4172 2.829 2.820 2.870 2.730 2.878 4,688,706 2.8098 -1.43%
2008-05-20 0 3.490 3.490 3.510 3.470 3.590 8,092,000 28,329,180 3.5009 2.870 2.870 2.886 2.853 2.952 9,841,378 2.8786 -1.69%
2008-05-19 0 3.550 3.500 3.540 3.450 3.570 1,451,342 5,129,817 3.5345 2.919 2.878 2.911 2.837 2.935 1,765,102 2.9062 2.01%
2008-05-16 0 3.500 3.500 3.520 3.460 3.590 6,102,100 21,407,685 3.5082 2.861 2.861 2.878 2.829 2.935 7,463,941 2.8681 0.29%
2008-05-15 0 3.490 3.450 3.490 3.450 3.500 1,528,583 5,365,397 3.5100 2.853 2.821 2.853 2.821 2.861 1,869,726 2.8696 0.87%
2008-05-14 0 3.460 3.460 3.500 3.450 3.650 5,748,800 20,304,420 3.5319 2.829 2.829 2.861 2.821 2.984 7,031,793 2.8875 -1.14%
2008-05-13 0 3.500 3.460 3.500 3.320 3.580 7,304,000 25,428,300 3.4814 2.861 2.829 2.861 2.714 2.927 8,934,075 2.8462 3.86%
2008-05-09 0 3.370 3.350 3.380 3.280 3.490 3,352,000 11,307,940 3.3735 2.755 2.739 2.763 2.682 2.853 4,100,085 2.7580 -0.88%
2008-05-08 0 3.400 3.370 3.500 3.370 3.540 8,392,000 29,474,608 3.5122 2.780 2.755 2.861 2.755 2.894 10,264,891 2.8714 -3.68%
2008-05-07 0 3.530 3.520 3.530 3.100 3.610 8,276,000 29,348,900 3.5463 2.886 2.878 2.886 2.534 2.951 10,123,002 2.8992 -0.56%
2008-05-06 0 3.550 3.550 3.560 3.500 3.630 7,418,802 26,454,476 3.5659 2.902 2.902 2.910 2.861 2.968 9,074,498 2.9153 -1.93%
2008-05-05 0 3.620 3.600 3.620 3.560 3.700 2,208,684 7,958,331 3.6032 2.960 2.943 2.960 2.910 3.025 2,701,609 2.9458 -0.82%
2008-05-02 0 3.650 3.640 3.650 3.520 3.650 7,724,785 27,791,477 3.5977 2.984 2.976 2.984 2.878 2.984 9,448,769 2.9413 0.83%
2008-04-30 0 3.620 3.610 3.620 3.460 3.620 13,475,921 48,020,671 3.5634 2.960 2.951 2.960 2.829 2.960 16,483,419 2.9133 5.23%
2008-04-29 0 3.440 3.430 3.440 3.290 3.470 11,659,570 39,575,568 3.3943 2.812 2.804 2.812 2.690 2.837 14,261,703 2.7750 4.56%
2008-04-28 0 3.290 3.280 3.290 3.250 3.320 5,824,000 19,155,700 3.2891 2.690 2.682 2.690 2.657 2.714 7,123,775 2.6890 1.23%
2008-04-25 0 3.250 3.250 3.260 3.200 3.300 4,168,000 13,559,940 3.2533 2.657 2.657 2.665 2.616 2.698 5,098,196 2.6598 0.00%
2008-04-24 0 3.250 3.240 3.250 3.200 3.320 3,600,191 11,667,757 3.2409 2.657 2.649 2.657 2.616 2.714 4,403,666 2.6496 1.56%
2008-04-23 0 3.200 3.160 3.180 3.100 3.250 6,200,000 19,567,490 3.1560 2.616 2.583 2.600 2.534 2.657 7,583,689 2.5802 -1.23%
2008-04-22 0 3.240 3.230 3.240 3.200 3.370 5,028,216 16,595,894 3.3006 2.649 2.641 2.649 2.616 2.755 6,150,392 2.6983 -0.31%
2008-04-21 0 3.250 3.210 3.240 3.200 3.300 3,480,000 11,325,684 3.2545 2.657 2.624 2.649 2.616 2.698 4,256,652 2.6607 0.31%
2008-04-18 0 3.240 3.210 3.240 3.110 3.290 7,342,000 23,723,348 3.2312 2.649 2.624 2.649 2.543 2.690 8,980,556 2.6416 4.18%
2008-04-17 0 3.110 3.100 3.110 3.050 3.110 3,755,013 11,586,021 3.0855 2.543 2.534 2.543 2.494 2.543 4,593,041 2.5225 2.64%
2008-04-16 0 3.030 2.990 3.030 2.970 3.040 928,000 2,787,520 3.0038 2.477 2.444 2.477 2.428 2.485 1,135,107 2.4557 1.00%
2008-04-15 0 3.000 2.980 3.000 2.940 3.020 1,530,000 4,544,460 2.9702 2.453 2.436 2.453 2.404 2.469 1,871,459 2.4283 -0.99%
2008-04-14 0 3.030 3.000 3.010 2.930 3.030 2,656,000 7,851,458 2.9561 2.477 2.453 2.461 2.395 2.477 3,248,755 2.4168 1.68%
2008-04-11 0 2.980 2.990 3.000 2.880 2.990 1,782,000 5,224,430 2.9318 2.436 2.444 2.453 2.355 2.444 2,179,699 2.3969 0.68%
2008-04-10 0 2.960 2.910 2.980 2.890 2.970 1,768,000 5,168,200 2.9232 2.420 2.379 2.436 2.363 2.428 2,162,575 2.3898 0.00%
2008-04-09 0 2.960 2.920 2.960 2.910 3.000 1,141,000 3,366,270 2.9503 2.420 2.387 2.420 2.379 2.453 1,395,643 2.4120 -1.33%
2008-04-08 0 3.000 2.990 3.020 2.930 3.090 1,944,000 5,803,720 2.9855 2.453 2.444 2.469 2.395 2.526 2,377,854 2.4407 -0.33%
2008-04-07 0 3.010 3.000 3.020 3.000 3.080 1,084,884 3,274,405 3.0182 2.461 2.453 2.469 2.453 2.518 1,327,004 2.4675 -0.99%
2008-04-03 0 3.040 3.040 3.050 2.950 3.070 1,934,000 5,839,740 3.0195 2.485 2.485 2.494 2.412 2.510 2,365,622 2.4686 1.33%
2008-04-02 0 3.000 3.010 3.020 2.990 3.090 2,812,000 8,508,140 3.0257 2.453 2.461 2.469 2.444 2.526 3,439,570 2.4736 0.00%
2008-04-01 0 3.000 2.940 3.000 2.910 3.000 1,348,000 3,992,280 2.9616 2.453 2.404 2.453 2.379 2.453 1,648,841 2.4213 0.33%
2008-03-31 0 2.990 2.990 3.030 2.950 3.050 3,404,000 10,196,640 2.9955 2.444 2.444 2.477 2.412 2.494 4,163,690 2.4489 3.10%
2008-03-28 0 2.900 2.890 2.900 2.860 2.980 1,546,000 4,463,600 2.8872 2.371 2.363 2.371 2.338 2.436 1,891,030 2.3604 -2.03%
2008-03-27 0 2.960 2.920 2.950 2.830 2.970 3,752,000 10,827,940 2.8859 2.420 2.387 2.412 2.314 2.428 4,589,355 2.3594 -1.33%
2008-03-26 0 3.000 3.000 3.010 2.800 3.150 3,873,114 11,668,178 3.0126 2.453 2.453 2.461 2.289 2.575 4,737,499 2.4629 8.30%
2008-03-25 0 2.770 2.790 2.800 2.580 2.820 4,524,000 12,178,080 2.6919 2.265 2.281 2.289 2.109 2.305 5,533,647 2.2007 3.36%
2008-03-20 0 2.680 2.650 2.680 2.620 2.710 1,400,000 3,733,380 2.6667 2.191 2.166 2.191 2.142 2.216 1,712,446 2.1801 -2.19%
2008-03-19 0 2.740 2.740 2.750 2.590 2.800 5,266,228 14,323,776 2.7199 2.240 2.240 2.248 2.117 2.289 6,441,522 2.2237 0.74%
2008-03-18 0 2.720 2.710 2.750 2.710 2.930 6,824,000 19,164,880 2.8085 2.224 2.216 2.248 2.216 2.395 8,346,951 2.2960 -6.53%
2008-03-17 0 2.910 2.870 2.920 2.830 2.960 4,460,651 12,878,090 2.8870 2.379 2.346 2.387 2.314 2.420 5,456,160 2.3603 -2.02%
2008-03-14 0 2.970 2.960 2.990 2.940 3.150 3,371,619 10,137,687 3.0068 2.428 2.420 2.444 2.404 2.575 4,124,082 2.4582 -5.71%
2008-03-13 0 3.150 3.140 3.170 3.090 3.200 1,987,702 6,241,404 3.1400 2.575 2.567 2.592 2.526 2.616 2,431,309 2.5671 0.00%
2008-03-12 0 3.150 3.140 3.180 3.130 3.300 1,380,966 4,378,916 3.1709 2.575 2.567 2.600 2.559 2.698 1,689,164 2.5924 -3.08%
2008-03-11 0 3.250 3.230 3.280 3.030 3.290 2,490,897 7,820,387 3.1396 2.657 2.641 2.682 2.477 2.690 3,046,805 2.5668 5.18%
2008-03-10 0 3.090 3.090 3.100 3.050 3.150 1,529,469 4,729,707 3.0924 2.526 2.526 2.534 2.494 2.575 1,870,809 2.5282 -1.90%
2008-03-07 0 3.150 3.140 3.150 3.140 3.210 5,808,648 18,487,268 3.1827 2.575 2.567 2.575 2.567 2.624 7,104,997 2.6020 -2.17%
2008-03-06 0 3.220 3.190 3.200 3.200 3.310 5,233,022 16,983,299 3.2454 2.632 2.608 2.616 2.616 2.706 6,400,905 2.6533 -0.62%
2008-03-05 0 3.240 3.240 3.270 3.200 3.290 6,004,697 19,320,516 3.2176 2.649 2.649 2.673 2.616 2.690 7,344,800 2.6305 -1.52%
2008-03-04 0 3.290 3.290 3.300 3.260 3.340 3,072,015 10,115,327 3.2927 2.690 2.690 2.698 2.665 2.731 3,757,614 2.6920 -2.37%
2008-03-03 0 3.370 3.370 3.380 3.180 3.380 5,071,205 16,766,632 3.3062 2.755 2.755 2.763 2.600 2.763 6,202,975 2.7030 3.69%
2008-02-29 0 3.250 3.250 3.270 3.200 3.290 1,963,358 6,364,906 3.2418 2.657 2.657 2.673 2.616 2.690 2,401,532 2.6504 -1.52%
2008-02-28 0 3.300 3.290 3.300 3.050 3.360 9,094,054 29,549,445 3.2493 2.698 2.690 2.698 2.494 2.747 11,123,626 2.6565 5.77%
2008-02-27 0 3.120 3.100 3.110 3.050 3.180 4,377,540 13,599,294 3.1066 2.551 2.534 2.543 2.494 2.600 5,354,501 2.5398 1.30%
2008-02-26 0 3.080 3.050 3.080 3.050 3.200 4,490,676 14,015,136 3.1209 2.518 2.494 2.518 2.494 2.616 5,492,886 2.5515 -3.45%
2008-02-25 0 3.190 3.180 3.190 3.100 3.220 4,804,271 15,297,365 3.1841 2.608 2.600 2.608 2.534 2.632 5,876,468 2.6032 -0.93%
2008-02-22 0 3.220 3.200 3.220 2.980 3.240 7,173,102 22,178,016 3.0918 2.632 2.616 2.632 2.436 2.649 8,773,964 2.5277 6.27%
2008-02-21 0 3.030 3.020 3.030 3.000 3.070 4,312,592 13,048,984 3.0258 2.477 2.469 2.477 2.453 2.510 5,275,058 2.4737 -0.66%
2008-02-20 0 3.050 3.030 3.050 2.940 3.060 5,503,288 16,555,995 3.0084 2.494 2.477 2.494 2.404 2.502 6,731,488 2.4595 3.39%
2008-02-19 0 2.950 2.970 2.980 2.850 3.040 3,048,000 8,988,520 2.9490 2.412 2.428 2.436 2.330 2.485 3,728,240 2.4109 -0.67%
2008-02-18 0 2.970 2.970 2.990 2.840 2.990 3,301,780 9,632,253 2.9173 2.428 2.428 2.444 2.322 2.444 4,038,657 2.3850 3.12%
2008-02-15 0 2.880 2.880 2.890 2.830 2.890 706,203 2,030,280 2.8749 2.355 2.355 2.363 2.314 2.363 863,810 2.3504 -0.35%
2008-02-14 0 2.890 2.890 2.900 2.810 2.900 2,900,678 8,366,006 2.8842 2.363 2.363 2.371 2.297 2.371 3,548,039 2.3579 0.35%
2008-02-13 0 2.880 2.890 2.900 2.670 2.900 5,574,618 15,669,415 2.8109 2.355 2.363 2.371 2.183 2.371 6,818,737 2.2980 7.46%
2008-02-12 0 2.680 2.680 2.690 2.550 2.720 16,188,722 42,625,593 2.6330 2.191 2.191 2.199 2.085 2.224 19,801,652 2.1526 2.68%
2008-02-11 0 2.610 2.590 2.610 2.580 2.700 462,803 1,214,564 2.6244 2.134 2.117 2.134 2.109 2.207 566,089 2.1455 -1.14%
2008-02-06 0 2.640 2.580 2.640 2.580 2.700 1,924,473 5,079,848 2.6396 2.158 2.109 2.158 2.109 2.207 2,353,969 2.1580 -5.71%
2008-02-05 0 2.800 2.760 2.800 2.650 2.800 1,745,363 4,810,404 2.7561 2.289 2.256 2.289 2.166 2.289 2,134,886 2.2532 1.45%
2008-02-04 0 2.760 2.720 2.760 2.530 2.790 2,976,394 7,901,685 2.6548 2.256 2.224 2.256 2.068 2.281 3,640,653 2.1704 7.39%
2008-02-01 0 2.570 2.550 2.570 2.490 2.600 3,812,958 9,670,058 2.5361 2.101 2.085 2.101 2.036 2.126 4,663,918 2.0734 2.80%
2008-01-31 0 2.500 2.470 2.500 2.200 2.500 2,504,711 6,133,897 2.4489 2.044 2.019 2.044 1.799 2.044 3,063,702 2.0021 5.04%
2008-01-30 0 2.380 2.370 2.380 2.300 2.450 2,781,263 6,546,085 2.3536 1.946 1.938 1.946 1.880 2.003 3,401,973 1.9242 1.71%
2008-01-29 0 2.340 2.350 2.370 2.200 2.550 6,060,911 14,364,750 2.3701 1.913 1.921 1.938 1.799 2.085 7,413,559 1.9376 -5.65%
2008-01-28 0 2.480 2.470 2.490 2.410 2.550 4,376,935 10,786,723 2.4644 2.028 2.019 2.036 1.970 2.085 5,353,761 2.0148 -1.98%
2008-01-25 0 2.530 2.490 2.530 2.450 2.530 1,854,846 4,599,739 2.4798 2.068 2.036 2.068 2.003 2.068 2,268,803 2.0274 0.00%
2008-01-24 0 2.530 2.500 2.530 2.500 2.640 2,301,120 5,869,591 2.5508 2.068 2.044 2.068 2.044 2.158 2,814,674 2.0854 -1.56%
2008-01-23 0 2.570 2.570 2.590 2.430 2.600 2,218,251 5,601,321 2.5251 2.101 2.101 2.117 1.987 2.126 2,713,311 2.0644 5.33%
2008-01-22 0 2.440 2.440 2.500 2.410 2.600 2,956,000 7,403,260 2.5045 1.995 1.995 2.044 1.970 2.126 3,615,707 2.0475 -9.63%
2008-01-21 0 2.700 2.700 2.710 2.600 2.820 2,167,414 5,853,376 2.7006 2.207 2.207 2.216 2.126 2.305 2,651,128 2.2079 -1.10%
2008-01-18 0 2.730 2.750 2.770 2.430 2.910 2,958,223 8,085,343 2.7332 2.232 2.248 2.265 1.987 2.379 3,618,427 2.2345 7.48%
2008-01-17 0 2.540 2.540 2.550 2.200 2.630 7,143,324 17,732,371 2.4824 2.077 2.077 2.085 1.799 2.150 8,737,540 2.0294 -5.93%
2008-01-16 0 2.700 2.720 2.790 2.460 2.720 3,881,632 10,162,500 2.6181 2.207 2.224 2.281 2.011 2.224 4,747,918 2.1404 -6.90%
2008-01-15 0 2.900 2.890 2.900 2.800 2.960 4,310,016 12,435,951 2.8854 2.371 2.363 2.371 2.289 2.420 5,271,907 2.3589 1.75%
2008-01-14 0 2.850 2.850 2.860 2.800 2.900 2,463,155 7,048,089 2.8614 2.330 2.330 2.338 2.289 2.371 3,012,871 2.3393 0.00%
2008-01-11 0 2.850 2.830 2.870 2.850 2.970 4,312,077 12,633,290 2.9297 2.330 2.314 2.346 2.330 2.428 5,274,428 2.3952 -3.72%
2008-01-10 0 2.960 2.950 2.960 2.870 2.970 3,855,931 11,320,877 2.9360 2.420 2.412 2.420 2.346 2.428 4,716,481 2.4003 -0.67%
2008-01-09 0 2.980 2.980 2.990 2.780 3.000 12,238,598 36,157,658 2.9544 2.436 2.436 2.444 2.273 2.453 14,969,956 2.4153 6.05%
2008-01-08 0 2.810 2.800 2.830 2.790 2.950 9,563,569 27,120,510 2.8358 2.297 2.289 2.314 2.281 2.412 11,697,925 2.3184 -3.10%
2008-01-07 0 2.900 2.890 2.900 2.830 3.020 5,480,021 16,094,160 2.9369 2.371 2.363 2.371 2.314 2.469 6,703,029 2.4010 -4.29%
2008-01-04 0 3.030 3.000 3.040 2.830 3.060 11,558,442 34,436,144 2.9793 2.477 2.453 2.485 2.314 2.502 14,138,006 2.4357 8.60%
2008-01-03 0 2.790 2.770 2.790 2.520 2.800 7,631,501 20,597,003 2.6989 2.281 2.265 2.281 2.060 2.289 9,334,667 2.2065 8.98%
2008-01-02 0 2.560 2.580 2.590 2.340 2.590 3,085,573 7,593,158 2.4609 2.093 2.109 2.117 1.913 2.117 3,774,198 2.0119 8.47%
2007-12-31 0 2.360 2.330 2.360 2.300 2.370 300,111 701,235 2.3366 1.929 1.905 1.929 1.880 1.938 367,088 1.9103 0.00%
2007-12-28 0 2.360 2.350 2.360 2.300 2.370 1,975,774 4,624,692 2.3407 1.929 1.921 1.929 1.880 1.938 2,416,719 1.9136 1.29%
2007-12-27 0 2.330 2.330 2.340 2.260 2.350 1,496,000 3,454,200 2.3090 1.905 1.905 1.913 1.848 1.921 1,829,871 1.8877 5.43%
2007-12-24 0 2.210 2.210 2.280 2.190 2.300 3,749,592 8,460,446 2.2564 1.807 1.807 1.864 1.790 1.880 4,586,410 1.8447 0.91%
2007-12-21 0 2.190 2.200 2.210 2.160 2.280 7,244,000 15,930,280 2.1991 1.790 1.799 1.807 1.766 1.864 8,860,685 1.7979 -3.52%
2007-12-20 0 2.270 2.250 2.270 2.250 2.300 2,806,871 6,360,756 2.2661 1.856 1.839 1.856 1.839 1.880 3,433,296 1.8527 0.89%
2007-12-19 0 2.250 2.250 2.260 2.220 2.390 1,480,680 3,348,022 2.2611 1.839 1.839 1.848 1.815 1.954 1,811,132 1.8486 -3.85%
2007-12-18 0 2.340 2.330 2.360 2.100 2.370 5,114,919 11,687,064 2.2849 1.913 1.905 1.929 1.717 1.938 6,256,445 1.8680 7.34%
2007-12-17 0 2.180 2.150 2.180 2.110 2.200 3,380,201 7,276,502 2.1527 1.782 1.758 1.782 1.725 1.799 4,134,580 1.7599 -0.91%
2007-12-14 0 2.200 2.200 2.210 2.180 2.290 6,532,000 14,372,060 2.2003 1.799 1.799 1.807 1.782 1.872 7,989,784 1.7988 -1.79%
2007-12-13 0 2.240 2.230 2.240 2.230 2.320 6,083,301 13,822,373 2.2722 1.831 1.823 1.831 1.823 1.897 7,440,946 1.8576 -0.44%
2007-12-12 0 2.250 2.250 2.260 2.230 2.280 5,330,818 12,020,903 2.2550 1.839 1.839 1.848 1.823 1.864 6,520,527 1.8435 -0.88%
2007-12-11 0 2.270 2.260 2.270 2.240 2.320 4,067,011 9,229,440 2.2693 1.856 1.848 1.856 1.831 1.897 4,974,669 1.8553 2.25%
2007-12-10 0 2.220 2.200 2.220 2.200 2.260 2,810,159 6,237,920 2.2198 1.815 1.799 1.815 1.799 1.848 3,437,318 1.8148 -1.33%
2007-12-07 0 2.250 2.260 2.270 2.190 2.380 9,578,103 21,638,963 2.2592 1.839 1.848 1.856 1.790 1.946 11,715,703 1.8470 -2.60%
2007-12-06 0 2.310 2.300 2.310 2.300 2.400 3,225,062 7,473,361 2.3173 1.889 1.880 1.889 1.880 1.962 3,944,818 1.8945 -1.70%
2007-12-05 0 2.350 2.350 2.360 2.270 2.450 4,102,434 9,739,471 2.3741 1.921 1.921 1.929 1.856 2.003 5,017,998 1.9409 2.17%
2007-12-04 0 2.300 2.280 2.300 2.200 2.350 3,450,006 7,829,523 2.2694 1.880 1.864 1.880 1.799 1.921 4,219,964 1.8554 0.00%
2007-12-03 0 2.300 2.290 2.300 2.190 2.320 10,371,327 23,301,652 2.2467 1.880 1.872 1.880 1.790 1.897 12,685,955 1.8368 5.99%
2007-11-30 0 2.170 2.110 2.170 2.100 2.380 10,886,000 23,814,110 2.1876 1.774 1.725 1.774 1.717 1.946 13,315,491 1.7885 -1.81%
2007-11-29 0 2.210 2.210 2.220 2.170 2.350 4,733,674 10,499,339 2.2180 1.807 1.807 1.815 1.774 1.921 5,790,115 1.8133 2.79%
2007-11-28 0 2.150 2.140 2.150 2.130 2.250 5,662,000 12,286,900 2.1701 1.758 1.750 1.758 1.741 1.839 6,925,621 1.7741 -3.59%
2007-11-27 0 2.230 2.200 2.230 2.170 2.300 5,237,997 11,502,339 2.1959 1.823 1.799 1.823 1.774 1.880 6,406,991 1.7953 1.83%
2007-11-26 0 2.190 2.190 2.250 2.180 2.470 9,348,000 21,249,940 2.2732 1.790 1.790 1.839 1.782 2.019 11,434,247 1.8584 -6.81%
2007-11-23 0 2.350 2.350 2.400 2.280 2.440 1,556,229 3,645,862 2.3428 1.921 1.921 1.962 1.864 1.995 1,903,542 1.9153 -1.26%
2007-11-22 0 2.380 2.290 2.380 2.250 2.500 3,598,800 8,454,180 2.3492 1.946 1.872 1.946 1.839 2.044 4,401,965 1.9205 -2.86%
2007-11-21 0 2.450 2.430 2.450 2.400 2.600 4,086,000 9,983,680 2.4434 2.003 1.987 2.003 1.962 2.126 4,997,896 1.9976 -0.41%
2007-11-20 0 2.460 2.450 2.460 2.400 2.550 3,905,416 9,747,378 2.4959 2.011 2.003 2.011 1.962 2.085 4,777,010 2.0405 -1.60%
2007-11-19 0 2.500 2.500 2.510 2.500 2.630 1,026,160 2,609,052 2.5425 2.044 2.044 2.052 2.044 2.150 1,255,174 2.0786 -0.79%
2007-11-16 0 2.520 2.500 2.540 2.450 2.590 3,557,270 8,996,950 2.5292 2.060 2.044 2.077 2.003 2.117 4,351,166 2.0677 -1.95%
2007-11-15 0 2.570 2.550 2.570 2.540 2.680 3,402,000 8,774,400 2.5792 2.101 2.085 2.101 2.077 2.191 4,161,244 2.1086 0.39%
2007-11-14 0 2.560 2.560 2.580 2.400 2.670 2,127,129 5,430,660 2.5530 2.093 2.093 2.109 1.962 2.183 2,601,853 2.0872 -0.39%
2007-11-13 0 2.570 2.460 2.570 2.350 2.600 4,048,909 9,777,762 2.4149 2.101 2.011 2.101 1.921 2.126 4,952,527 1.9743 2.80%
2007-11-12 0 2.500 2.450 2.510 2.450 2.600 2,833,630 7,109,831 2.5091 2.044 2.003 2.052 2.003 2.126 3,466,027 2.0513 -4.58%
2007-11-09 0 2.620 2.620 2.630 2.600 2.690 4,112,035 10,806,849 2.6281 2.142 2.142 2.150 2.126 2.199 5,029,741 2.1486 -1.13%
2007-11-08 0 2.650 2.650 2.690 2.650 2.700 2,449,099 6,537,981 2.6695 2.166 2.166 2.199 2.166 2.207 2,995,678 2.1825 -2.21%
2007-11-07 0 2.710 2.700 2.710 2.650 2.760 7,551,785 20,410,557 2.7027 2.216 2.207 2.216 2.166 2.256 9,237,160 2.2096 1.12%
2007-11-06 0 2.680 2.680 2.740 2.680 2.800 4,712,028 12,825,173 2.7218 2.191 2.191 2.240 2.191 2.289 5,763,638 2.2252 0.00%
2007-11-05 0 2.680 2.660 2.680 2.630 2.880 10,806,000 29,585,500 2.7379 2.191 2.175 2.191 2.150 2.355 13,217,637 2.2383 -6.29%
2007-11-02 0 2.860 2.820 2.860 2.820 2.950 2,683,137 7,717,177 2.8762 2.338 2.305 2.338 2.305 2.412 3,281,948 2.3514 -3.38%
2007-11-01 0 2.960 2.950 2.960 2.880 3.030 9,316,825 27,616,999 2.9642 2.420 2.412 2.420 2.355 2.477 11,396,114 2.4234 3.86%
2007-10-31 0 2.850 2.840 2.880 2.820 2.950 10,633,820 30,565,392 2.8744 2.330 2.322 2.355 2.305 2.412 13,007,030 2.3499 -3.06%
2007-10-30 0 2.940 2.940 2.950 2.930 3.000 8,599,038 25,519,649 2.9677 2.404 2.404 2.412 2.395 2.453 10,518,134 2.4263 -0.34%
2007-10-29 0 2.950 2.940 2.950 2.900 3.120 3,925,573 11,590,896 2.9527 2.412 2.404 2.412 2.371 2.551 4,801,666 2.4139 -1.01%
2007-10-26 0 2.980 2.970 2.980 2.960 3.070 2,338,180 6,977,402 2.9841 2.436 2.428 2.436 2.420 2.510 2,860,005 2.4396 -0.67%
2007-10-25 0 3.000 3.000 3.010 2.910 3.050 8,641,929 25,812,371 2.9869 2.453 2.453 2.461 2.379 2.494 10,570,598 2.4419 0.00%
2007-10-24 0 3.000 3.000 3.010 3.000 3.160 3,723,938 11,455,314 3.0761 2.453 2.453 2.461 2.453 2.583 4,555,031 2.5149 -5.06%
2007-10-23 0 3.160 3.150 3.160 3.110 3.210 4,066,571 12,891,373 3.1701 2.583 2.575 2.583 2.543 2.624 4,974,131 2.5917 0.64%
2007-10-22 0 3.140 3.100 3.140 3.040 3.160 4,399,671 13,571,794 3.0847 2.567 2.534 2.567 2.485 2.583 5,381,571 2.5219 -0.63%
2007-10-18 0 3.160 3.150 3.170 3.070 3.200 3,543,120 11,075,678 3.1260 2.583 2.575 2.592 2.510 2.616 4,333,858 2.5556 -0.32%
2007-10-17 0 3.170 3.190 3.200 3.040 3.190 10,366,000 32,202,720 3.1066 2.592 2.608 2.616 2.485 2.608 12,679,440 2.5398 0.63%
2007-10-16 0 3.150 3.110 3.150 3.100 3.160 4,486,000 13,981,880 3.1168 2.575 2.543 2.575 2.534 2.583 5,487,166 2.5481 -0.32%
2007-10-15 0 3.160 3.130 3.180 3.080 3.200 2,974,000 9,350,940 3.1442 2.583 2.559 2.600 2.518 2.616 3,637,725 2.5705 2.93%
2007-10-12 0 3.070 3.070 3.090 3.050 3.110 3,026,000 9,329,100 3.0830 2.510 2.510 2.526 2.494 2.543 3,701,330 2.5205 -1.92%
2007-10-11 0 3.130 3.120 3.130 3.050 3.140 2,308,046 7,152,124 3.0988 2.559 2.551 2.559 2.494 2.567 2,823,146 2.5334 0.32%
2007-10-10 0 3.120 3.110 3.120 3.080 3.150 3,040,430 9,441,073 3.1052 2.551 2.543 2.551 2.518 2.575 3,718,980 2.5386 2.30%
2007-10-09 0 3.060 3.060 3.080 3.050 3.150 7,322,000 22,751,760 3.1073 2.494 2.494 2.510 2.485 2.567 8,985,457 2.5321 -0.65%
2007-10-08 0 3.080 3.070 3.080 3.070 3.190 5,103,671 15,886,394 3.1127 2.510 2.502 2.510 2.502 2.599 6,263,154 2.5365 -2.22%
2007-10-05 0 3.150 3.120 3.150 3.110 3.260 5,189,024 16,358,958 3.1526 2.567 2.542 2.567 2.534 2.656 6,367,898 2.5690 -2.78%
2007-10-04 0 3.240 3.230 3.280 3.100 3.300 19,651,114 63,280,676 3.2202 2.640 2.632 2.673 2.526 2.689 24,115,575 2.6241 4.52%
2007-10-03 0 3.100 3.100 3.140 3.050 3.320 22,545,342 71,514,215 3.1720 2.526 2.526 2.559 2.485 2.705 27,667,331 2.5848 1.97%
2007-10-02 0 3.040 3.040 3.050 3.020 3.070 12,144,684 36,966,760 3.0439 2.477 2.477 2.485 2.461 2.502 14,903,788 2.4804 1.33%
2007-09-28 0 3.000 2.960 3.010 2.930 3.030 15,140,000 45,303,880 2.9923 2.445 2.412 2.453 2.388 2.469 18,579,598 2.4384 0.67%
2007-09-27 0 2.980 2.940 2.980 2.910 3.080 12,241,056 36,591,594 2.9893 2.428 2.396 2.428 2.371 2.510 15,022,054 2.4359 -0.67%
2007-09-25 0 3.000 2.990 3.000 2.860 3.050 14,700,462 43,658,237 2.9699 2.445 2.436 2.445 2.331 2.485 18,040,203 2.4201 0.33%
2007-09-24 0 2.990 2.980 2.990 2.980 3.130 9,200,000 27,742,400 3.0155 2.436 2.428 2.436 2.428 2.551 11,290,112 2.4572 -2.92%
2007-09-21 0 3.080 3.030 3.080 3.000 3.130 7,528,000 22,997,020 3.0549 2.510 2.469 2.510 2.445 2.551 9,238,257 2.4893 1.65%
2007-09-20 0 3.030 3.020 3.030 3.000 3.160 8,340,228 25,538,920 3.0621 2.469 2.461 2.469 2.445 2.575 10,235,012 2.4953 -4.11%
2007-09-19 0 3.160 3.160 3.190 3.130 3.290 4,153,514 13,166,805 3.1700 2.575 2.575 2.599 2.551 2.681 5,097,135 2.5832 0.00%
2007-09-18 0 3.160 3.160 3.180 3.120 3.210 5,012,000 15,962,940 3.1849 2.575 2.575 2.591 2.542 2.616 6,150,657 2.5953 -1.86%
2007-09-17 0 3.220 3.200 3.210 3.140 3.240 7,570,000 24,152,500 3.1906 2.624 2.608 2.616 2.559 2.640 9,289,799 2.5999 -0.31%
2007-09-14 0 3.230 3.220 3.230 3.100 3.260 6,927,114 22,098,425 3.1901 2.632 2.624 2.632 2.526 2.656 8,500,858 2.5996 4.19%
2007-09-13 0 3.100 3.080 3.100 3.030 3.110 7,127,899 21,836,969 3.0636 2.526 2.510 2.526 2.469 2.534 8,747,259 2.4964 1.97%
2007-09-12 0 3.040 3.030 3.040 3.000 3.130 8,491,200 25,818,390 3.0406 2.477 2.469 2.477 2.445 2.551 10,420,283 2.4777 2.36%
2007-09-11 0 2.970 2.970 2.990 2.970 3.060 8,416,000 25,272,940 3.0030 2.420 2.420 2.436 2.420 2.494 10,327,998 2.4470 -2.94%
2007-09-10 0 3.060 3.060 3.070 2.900 3.150 9,366,000 28,390,680 3.0312 2.494 2.494 2.502 2.363 2.567 11,493,825 2.4701 -2.24%
2007-09-07 0 3.130 3.120 3.130 3.090 3.300 5,806,000 18,415,940 3.1719 2.551 2.542 2.551 2.518 2.689 7,125,043 2.5847 -5.15%
2007-09-06 0 3.300 3.260 3.300 3.250 3.350 6,894,000 22,819,160 3.3100 2.689 2.656 2.689 2.648 2.730 8,460,221 2.6972 0.00%
2007-09-05 0 3.300 3.280 3.300 3.210 3.450 9,964,000 32,849,260 3.2968 2.689 2.673 2.689 2.616 2.811 12,227,683 2.6865 -2.65%
2007-09-04 0 3.390 3.370 3.390 3.370 3.480 4,198,000 14,266,680 3.3984 2.762 2.746 2.762 2.746 2.836 5,151,727 2.7693 0.59%
2007-09-03 0 3.370 3.370 3.380 3.310 3.460 3,329,038 11,311,500 3.3978 2.746 2.746 2.754 2.697 2.819 4,085,349 2.7688 -1.17%
2007-08-31 0 3.410 3.390 3.400 3.300 3.450 4,542,000 15,478,480 3.4079 2.779 2.762 2.771 2.689 2.811 5,573,879 2.7770 1.49%
2007-08-30 0 3.360 3.360 3.370 3.360 3.480 2,298,000 7,876,140 3.4274 2.738 2.738 2.746 2.738 2.836 2,820,074 2.7929 -0.59%
2007-08-29 0 3.380 3.380 3.390 3.200 3.400 2,178,000 7,190,180 3.3013 2.754 2.754 2.762 2.608 2.771 2,672,811 2.6901 1.81%
2007-08-28 0 3.320 3.280 3.320 3.210 3.420 3,036,000 10,019,080 3.3001 2.705 2.673 2.705 2.616 2.787 3,725,737 2.6892 -0.90%
2007-08-27 0 3.350 3.350 3.390 3.310 3.450 5,285,671 18,013,821 3.4080 2.730 2.730 2.762 2.697 2.811 6,486,502 2.7771 1.52%
2007-08-24 0 3.300 3.280 3.300 3.010 3.300 13,167,671 41,841,107 3.1776 2.689 2.673 2.689 2.453 2.689 16,159,183 2.5893 9.63%
2007-08-23 0 3.010 3.020 3.070 2.960 3.080 12,676,968 38,146,690 3.0091 2.453 2.461 2.502 2.412 2.510 15,556,999 2.4521 -4.14%
2007-08-22 0 3.140 3.140 3.160 3.050 3.270 5,889,088 18,655,553 3.1678 2.559 2.559 2.575 2.485 2.665 7,227,007 2.5814 -1.87%
2007-08-21 0 3.200 3.200 3.230 3.200 3.460 9,740,000 32,323,040 3.3186 2.608 2.608 2.632 2.608 2.819 11,952,793 2.7042 -5.60%
2007-08-20 0 3.390 3.370 3.390 3.350 3.480 9,488,471 32,313,195 3.4055 2.762 2.746 2.762 2.730 2.836 11,644,120 2.7751 4.63%
2007-08-17 0 3.240 3.230 3.240 3.170 3.300 12,462,000 40,240,302 3.2290 2.640 2.632 2.640 2.583 2.689 15,293,194 2.6313 -4.71%
2007-08-16 0 3.400 3.350 3.400 3.200 3.500 12,238,000 40,199,800 3.2848 2.771 2.730 2.771 2.608 2.852 15,018,304 2.6767 -2.86%
2007-08-15 0 3.500 3.490 3.500 3.460 3.560 5,502,000 19,252,600 3.4992 2.852 2.844 2.852 2.819 2.901 6,751,978 2.8514 -3.85%
2007-08-14 0 3.640 3.610 3.620 3.580 3.700 4,918,000 17,736,480 3.6064 2.966 2.942 2.950 2.917 3.015 6,035,301 2.9388 -1.36%
2007-08-13 0 3.690 3.660 3.700 3.570 3.710 9,470,200 34,666,028 3.6605 3.007 2.982 3.015 2.909 3.023 11,621,698 2.9829 4.83%
2007-08-10 0 3.520 3.520 3.530 3.450 3.610 6,352,000 22,386,020 3.5242 2.868 2.868 2.876 2.811 2.942 7,795,086 2.8718 -5.38%
2007-08-09 0 3.720 3.710 3.720 3.660 3.820 8,099,114 30,217,355 3.7309 3.031 3.023 3.031 2.982 3.113 9,939,120 3.0402 -0.80%
2007-08-08 0 3.750 3.750 3.780 3.400 3.800 19,787,000 72,113,900 3.6445 3.056 3.056 3.080 2.771 3.097 24,282,332 2.9698 7.76%
2007-08-07 0 3.480 3.460 3.480 3.330 3.800 11,960,000 42,234,500 3.5313 2.836 2.819 2.836 2.714 3.097 14,677,146 2.8776 -4.40%
2007-08-06 0 3.640 3.640 3.660 3.510 3.720 6,550,000 23,803,620 3.6341 2.966 2.966 2.982 2.860 3.031 8,038,069 2.9614 -3.96%
2007-08-03 0 3.790 3.780 3.790 3.620 3.800 10,110,000 37,394,740 3.6988 3.088 3.080 3.088 2.950 3.097 12,406,852 3.0140 5.57%
2007-08-02 0 3.590 3.600 3.610 3.380 3.740 14,146,000 50,187,380 3.5478 2.925 2.934 2.942 2.754 3.048 17,359,775 2.8910 -0.55%
2007-08-01 0 3.610 3.590 3.600 3.480 3.830 14,386,000 52,736,720 3.6658 2.942 2.925 2.934 2.836 3.121 17,654,300 2.9872 -5.50%
2007-07-31 0 3.820 3.820 3.830 3.700 3.920 33,363,802 126,966,926 3.8055 3.113 3.113 3.121 3.015 3.194 40,943,595 3.1010 4.09%
2007-07-30 0 3.670 3.670 3.680 3.290 3.720 22,507,000 80,832,260 3.5914 2.991 2.991 2.999 2.681 3.031 27,620,278 2.9266 11.55%
2007-07-27 0 3.290 3.270 3.290 3.250 3.400 4,944,500 16,423,610 3.3216 2.681 2.665 2.681 2.648 2.771 6,067,822 2.7067 -4.64%
2007-07-26 0 3.450 3.480 3.490 3.420 3.520 8,879,300 30,812,320 3.4701 2.811 2.836 2.844 2.787 2.868 10,896,554 2.8277 -1.15%
2007-07-25 0 3.490 3.490 3.500 3.420 3.510 7,730,880 26,833,674 3.4710 2.844 2.844 2.852 2.787 2.860 9,487,229 2.8284 -0.29%
2007-07-24 0 3.500 3.470 3.490 3.350 3.520 16,189,993 55,933,576 3.4548 2.852 2.828 2.844 2.730 2.868 19,868,135 2.8152 4.48%
2007-07-23 0 3.350 3.350 3.360 3.290 3.360 8,240,000 27,458,020 3.3323 2.730 2.730 2.738 2.681 2.738 10,112,014 2.7154 1.82%
2007-07-20 0 3.290 3.270 3.290 3.270 3.320 3,572,000 11,770,580 3.2952 2.681 2.665 2.681 2.665 2.705 4,383,509 2.6852 0.30%
2007-07-19 0 3.280 3.280 3.290 3.240 3.380 5,874,000 19,420,360 3.3062 2.673 2.673 2.681 2.640 2.754 7,208,491 2.6941 1.23%
2007-07-18 0 3.240 3.210 3.240 3.210 3.340 5,582,000 18,422,410 3.3003 2.640 2.616 2.640 2.616 2.722 6,850,153 2.6893 -1.22%
2007-07-17 0 3.280 3.260 3.280 3.240 3.370 5,138,000 16,863,580 3.2821 2.673 2.656 2.673 2.640 2.746 6,305,282 2.6745 -2.09%
2007-07-16 0 3.350 3.340 3.350 3.210 3.360 10,080,000 33,198,960 3.2935 2.730 2.722 2.730 2.616 2.738 12,370,036 2.6838 4.36%
2007-07-13 0 3.210 3.180 3.210 3.100 3.220 16,391,114 51,892,731 3.1659 2.616 2.591 2.616 2.526 2.624 20,114,948 2.5798 3.55%
2007-07-12 0 3.100 3.080 3.100 3.020 3.150 15,339,671 47,392,802 3.0896 2.526 2.510 2.526 2.461 2.567 18,824,632 2.5176 4.73%
2007-07-11 0 2.960 2.960 2.970 2.850 3.010 11,320,662 33,463,960 2.9560 2.412 2.412 2.420 2.322 2.453 13,892,559 2.4088 2.07%
2007-07-10 0 2.900 2.890 2.900 2.900 3.080 13,686,328 40,591,793 2.9659 2.363 2.355 2.363 2.363 2.510 16,795,672 2.4168 -4.29%
2007-07-09 0 3.030 2.990 3.000 3.000 3.120 10,975,114 33,657,616 3.0667 2.469 2.436 2.445 2.445 2.542 13,468,508 2.4990 -0.33%
2007-07-06 0 3.040 3.030 3.050 3.000 3.150 11,351,114 34,605,518 3.0486 2.477 2.469 2.485 2.445 2.567 13,929,930 2.4843 -1.94%
2007-07-05 0 3.100 3.090 3.100 3.010 3.140 11,696,000 36,125,140 3.0887 2.526 2.518 2.526 2.453 2.559 14,353,169 2.5169 3.33%
2007-07-04 0 3.000 2.990 3.000 2.980 3.190 14,812,000 45,203,300 3.0518 2.445 2.436 2.445 2.428 2.599 18,177,081 2.4868 -2.28%
2007-07-03 0 3.070 3.050 3.060 3.050 3.260 17,062,127 53,101,044 3.1122 2.502 2.485 2.494 2.485 2.656 20,938,406 2.5361 -4.66%
2007-06-29 0 3.220 3.220 3.240 3.190 3.320 7,158,000 23,225,600 3.2447 2.624 2.624 2.640 2.599 2.705 8,784,198 2.6440 -2.13%
2007-06-28 0 3.290 3.280 3.290 3.270 3.360 10,005,114 33,048,063 3.3031 2.681 2.673 2.681 2.665 2.738 12,278,137 2.6916 -1.79%
2007-06-27 0 3.350 3.340 3.360 3.320 3.440 5,560,000 18,801,160 3.3815 2.730 2.722 2.738 2.705 2.803 6,823,155 2.7555 -1.18%
2007-06-26 0 3.390 3.370 3.390 3.370 3.430 2,412,000 8,186,920 3.3942 2.762 2.746 2.762 2.746 2.795 2,959,973 2.7659 -0.29%
2007-06-25 0 3.400 3.390 3.400 3.320 3.440 6,769,000 22,865,810 3.3780 2.771 2.762 2.771 2.705 2.803 8,306,823 2.7527 0.00%
2007-06-22 0 3.400 3.390 3.400 3.380 3.500 8,009,114 27,499,579 3.4335 2.771 2.762 2.771 2.754 2.852 9,828,674 2.7979 -1.45%
2007-06-21 0 3.450 3.430 3.450 3.380 3.570 5,323,452 18,395,330 3.4555 2.811 2.795 2.811 2.754 2.909 6,532,866 2.8158 -3.63%
2007-06-20 0 3.580 3.520 3.580 3.490 3.620 7,966,228 28,521,650 3.5803 2.917 2.868 2.917 2.844 2.950 9,776,045 2.9175 -0.56%
2007-06-18 0 3.600 3.590 3.600 3.520 3.620 8,829,357 31,653,296 3.5850 2.934 2.925 2.934 2.868 2.950 10,835,264 2.9213 0.56%
2007-06-15 0 3.580 3.540 3.570 3.500 3.670 10,594,000 38,145,940 3.6007 2.917 2.885 2.909 2.852 2.991 13,000,810 2.9341 -1.65%
2007-06-14 0 3.640 3.630 3.640 3.620 3.730 1,984,468 7,262,569 3.6597 2.966 2.958 2.966 2.950 3.039 2,435,312 2.9822 -0.82%
2007-06-13 0 3.670 3.620 3.670 3.610 3.780 6,208,000 22,890,000 3.6872 2.991 2.950 2.991 2.942 3.080 7,618,372 3.0046 -1.34%
2007-06-12 0 3.720 3.710 3.720 3.600 3.780 7,886,000 29,147,340 3.6961 3.031 3.023 3.031 2.934 3.080 9,677,590 3.0118 1.09%
2007-06-11 0 3.680 3.660 3.670 3.510 3.720 21,543,200 78,732,340 3.6546 2.999 2.982 2.991 2.860 3.031 26,437,516 2.9781 6.05%
2007-06-08 0 3.470 3.410 3.470 3.400 3.480 5,918,000 20,305,980 3.4312 2.828 2.779 2.828 2.771 2.836 7,262,488 2.7960 -0.57%
2007-06-07 0 3.490 3.480 3.500 3.380 3.550 7,078,000 24,730,600 3.4940 2.844 2.836 2.852 2.754 2.893 8,686,023 2.8472 -0.85%
2007-06-06 0 3.520 3.500 3.510 3.500 3.590 16,369,114 57,903,135 3.5373 2.868 2.852 2.860 2.852 2.925 20,087,950 2.8825 0.57%
2007-06-05 0 3.500 3.490 3.500 3.280 3.500 22,476,000 76,959,200 3.4241 2.852 2.844 2.852 2.673 2.852 27,582,236 2.7902 6.06%
2007-06-04 0 3.300 3.300 3.310 3.180 3.350 18,551,114 61,298,822 3.3043 2.689 2.689 2.697 2.591 2.730 22,765,670 2.6926 5.77%
2007-06-01 0 3.120 3.110 3.130 3.070 3.200 8,605,114 26,967,038 3.1338 2.542 2.534 2.551 2.502 2.608 10,560,077 2.5537 2.30%
2007-05-31 0 3.050 3.050 3.060 3.040 3.130 10,406,000 32,174,040 3.0919 2.485 2.485 2.494 2.477 2.551 12,770,099 2.5195 -2.24%
2007-05-30 0 3.120 3.110 3.120 3.080 3.170 12,108,528 37,619,939 3.1069 2.542 2.534 2.542 2.510 2.583 14,859,418 2.5317 -0.64%
2007-05-29 0 3.140 3.140 3.170 3.120 3.200 6,468,000 20,283,780 3.1360 2.559 2.559 2.583 2.542 2.608 7,937,440 2.5555 -0.95%
2007-05-28 0 3.170 3.150 3.170 3.130 3.250 6,915,671 22,068,811 3.1911 2.583 2.567 2.583 2.551 2.648 8,486,816 2.6004 0.63%
2007-05-25 0 3.150 3.140 3.150 3.100 3.200 6,081,671 19,071,627 3.1359 2.567 2.559 2.567 2.526 2.608 7,463,342 2.5554 -1.25%
2007-05-23 0 3.190 3.190 3.200 3.180 3.400 7,590,000 24,579,840 3.2385 2.599 2.599 2.608 2.591 2.771 9,314,343 2.6389 -5.06%
2007-05-22 0 3.360 3.350 3.360 3.220 3.450 9,604,000 32,050,240 3.3372 2.738 2.730 2.738 2.624 2.811 11,785,896 2.7194 3.38%
2007-05-21 0 3.270 3.250 3.280 3.050 3.300 7,549,500 24,152,405 3.1992 2.648 2.632 2.656 2.470 2.673 9,321,655 2.5910 4.47%
2007-05-18 0 3.130 3.120 3.130 3.020 3.270 10,016,400 31,453,160 3.1402 2.535 2.527 2.535 2.446 2.648 12,367,630 2.5432 -4.28%
2007-05-17 0 3.270 3.270 3.290 3.260 3.380 5,808,785 19,237,893 3.3119 2.648 2.648 2.665 2.640 2.737 7,172,328 2.6822 -2.68%
2007-05-16 0 3.360 3.360 3.370 3.350 3.410 7,912,000 26,781,012 3.3849 2.721 2.721 2.729 2.713 2.762 9,769,247 2.7414 -0.59%
2007-05-15 0 3.380 3.370 3.380 3.300 3.430 19,975,326 67,654,479 3.3869 2.737 2.729 2.737 2.673 2.778 24,664,295 2.7430 2.42%
2007-05-14 0 3.300 3.250 3.260 3.250 3.460 12,842,400 43,452,526 3.3835 2.673 2.632 2.640 2.632 2.802 15,857,000 2.7403 0.30%
2007-05-11 0 3.290 3.290 3.300 3.260 3.390 14,420,000 48,015,620 3.3298 2.665 2.665 2.673 2.640 2.746 17,804,923 2.6968 -3.80%
2007-05-10 0 3.420 3.420 3.430 3.370 3.440 14,423,114 49,141,899 3.4072 2.770 2.770 2.778 2.729 2.786 17,808,768 2.7594 0.88%
2007-05-09 0 3.390 3.380 3.390 3.350 3.440 20,191,140 68,215,699 3.3785 2.746 2.737 2.746 2.713 2.786 24,930,769 2.7362 -2.02%
2007-05-08 0 3.460 3.460 3.480 3.430 3.540 14,334,000 49,641,740 3.4632 2.802 2.802 2.818 2.778 2.867 17,698,735 2.8048 -1.98%
2007-05-07 0 3.530 3.530 3.540 3.480 3.580 19,312,000 67,871,260 3.5145 2.859 2.859 2.867 2.818 2.899 23,845,261 2.8463 1.73%
2007-05-04 0 3.470 3.490 3.500 3.370 3.490 13,027,557 44,632,137 3.4260 2.810 2.827 2.835 2.729 2.827 16,085,620 2.7747 1.76%
2007-05-03 0 3.410 3.410 3.420 3.360 3.450 12,765,625 43,530,853 3.4100 2.762 2.762 2.770 2.721 2.794 15,762,203 2.7617 0.00%
2007-05-02 0 3.410 3.410 3.420 3.360 3.470 11,678,000 39,862,700 3.4135 2.762 2.762 2.770 2.721 2.810 14,419,271 2.7645 1.49%
2007-04-30 0 3.360 3.360 3.370 3.250 3.380 16,902,000 55,853,010 3.3045 2.721 2.721 2.729 2.632 2.737 20,869,542 2.6763 1.51%
2007-04-27 0 3.310 3.320 3.330 3.230 3.430 21,908,228 72,377,322 3.3037 2.681 2.689 2.697 2.616 2.778 27,050,923 2.6756 -0.60%
2007-04-26 0 3.330 3.330 3.340 3.270 3.500 22,864,000 77,075,000 3.3710 2.697 2.697 2.705 2.648 2.835 28,231,051 2.7301 -2.35%
2007-04-25 0 3.410 3.400 3.410 3.270 3.620 53,705,000 186,294,220 3.4688 2.762 2.754 2.762 2.648 2.932 66,311,607 2.8094 2.10%
2007-04-24 0 3.340 3.320 3.330 3.060 3.360 31,968,000 103,325,820 3.2322 2.705 2.689 2.697 2.478 2.721 39,472,106 2.6177 4.70%
2007-04-23 0 3.190 3.190 3.200 3.000 3.300 31,760,228 101,043,845 3.1815 2.584 2.584 2.592 2.430 2.673 39,215,562 2.5766 5.28%
2007-04-20 0 3.030 3.020 3.030 2.900 3.040 25,260,000 75,722,120 2.9977 2.454 2.446 2.454 2.349 2.462 31,189,483 2.4278 3.41%
2007-04-19 0 2.930 2.920 2.930 2.830 2.960 32,404,000 94,245,860 2.9085 2.373 2.365 2.373 2.292 2.397 40,010,452 2.3555 1.03%
2007-04-18 0 2.900 2.890 2.900 2.750 2.900 19,279,000 55,478,300 2.8777 2.349 2.341 2.349 2.227 2.349 23,804,515 2.3306 5.07%
2007-04-17 0 2.760 2.760 2.770 2.720 2.860 15,800,471 43,771,287 2.7703 2.235 2.235 2.243 2.203 2.316 19,509,443 2.2436 -3.83%
2007-04-16 0 2.870 2.860 2.870 2.840 2.980 20,757,114 59,986,549 2.8899 2.324 2.316 2.324 2.300 2.413 25,629,598 2.3405 -1.37%
2007-04-13 0 2.910 2.920 2.930 2.820 2.950 39,068,900 113,602,705 2.9078 2.357 2.365 2.373 2.284 2.389 48,239,857 2.3550 2.11%
2007-04-12 0 2.850 2.830 2.850 2.660 2.860 40,031,000 112,687,330 2.8150 2.308 2.292 2.308 2.154 2.316 49,427,799 2.2798 5.17%
2007-04-11 0 2.710 2.700 2.710 2.610 2.780 48,152,500 129,590,840 2.6913 2.195 2.187 2.195 2.114 2.251 59,455,724 2.1796 0.37%
2007-04-10 0 2.700 2.690 2.700 2.580 2.740 31,371,013 83,542,087 2.6630 2.187 2.179 2.187 2.090 2.219 38,734,983 2.1568 4.25%
2007-04-04 0 2.590 2.600 2.610 2.280 2.700 99,301,893 247,651,602 2.4939 2.098 2.106 2.114 1.847 2.187 122,611,825 2.0198 15.62%
2007-04-03 0 2.240 2.230 2.240 2.190 2.450 73,445,691 172,268,816 2.3455 1.814 1.806 1.814 1.774 1.984 90,686,189 1.8996 -3.03%
2007-04-02 0 2.310 2.310 2.320 2.030 2.340 120,124,114 267,703,174 2.2286 1.871 1.871 1.879 1.644 1.895 148,321,814 1.8049 15.50%
2007-03-30 0 2.000 1.990 2.000 1.990 2.020 12,256,000 24,492,080 1.9984 1.620 1.612 1.620 1.612 1.636 15,132,950 1.6185 0.00%
2007-03-29 0 2.000 1.990 2.000 1.990 2.020 20,462,000 40,953,640 2.0014 1.620 1.612 1.620 1.612 1.636 25,265,210 1.6209 -0.99%
2007-03-28 0 2.020 2.020 2.030 1.990 2.060 22,334,000 44,909,029 2.0108 1.636 1.636 1.644 1.612 1.668 27,576,640 1.6285 1.51%
2007-03-27 0 1.990 1.980 1.990 1.980 2.050 31,220,000 62,911,400 2.0151 1.612 1.604 1.612 1.604 1.660 38,548,522 1.6320 -0.50%
2007-03-26 0 2.000 2.000 2.010 1.990 2.060 37,538,000 75,656,280 2.0155 1.620 1.620 1.628 1.612 1.668 46,349,597 1.6323 1.01%
2007-03-23 0 1.980 1.970 1.980 1.960 1.980 3,837,114 7,561,446 1.9706 1.604 1.595 1.604 1.587 1.604 4,737,831 1.5960 0.51%
2007-03-22 0 1.970 1.960 1.980 1.950 2.000 8,934,000 17,653,020 1.9759 1.595 1.587 1.604 1.579 1.620 11,031,150 1.6003 -1.01%
2007-03-21 0 1.990 1.970 1.980 1.940 1.990 9,450,000 18,667,140 1.9754 1.612 1.595 1.604 1.571 1.612 11,668,275 1.5998 1.02%
2007-03-20 0 1.970 1.960 1.970 1.970 2.000 4,100,000 8,130,100 1.9830 1.595 1.587 1.595 1.595 1.620 5,062,426 1.6060 -0.51%
2007-03-19 0 1.980 1.980 1.990 1.980 2.000 5,292,000 10,534,225 1.9906 1.604 1.604 1.612 1.604 1.620 6,534,234 1.6122 -0.50%
2007-03-16 0 1.990 1.980 1.990 1.980 2.050 7,676,000 15,286,920 1.9915 1.612 1.604 1.612 1.604 1.660 9,477,849 1.6129 -2.45%
2007-03-15 0 2.040 2.030 2.040 2.030 2.130 9,544,000 19,791,100 2.0737 1.652 1.644 1.652 1.644 1.725 11,784,340 1.6794 0.99%
2007-03-14 0 2.020 2.020 2.030 2.000 2.050 2,888,000 5,825,280 2.0171 1.636 1.636 1.644 1.620 1.660 3,565,923 1.6336 -2.88%
2007-03-13 0 2.080 2.070 2.080 2.020 2.080 4,248,600 8,733,100 2.0555 1.685 1.676 1.685 1.636 1.685 5,245,908 1.6647 1.46%
2007-03-12 0 2.050 2.040 2.050 2.000 2.050 7,184,000 14,468,800 2.0140 1.660 1.652 1.660 1.620 1.660 8,870,358 1.6311 1.49%
2007-03-09 0 2.020 2.020 2.030 2.020 2.100 5,049,952 10,372,535 2.0540 1.636 1.636 1.644 1.636 1.701 6,235,368 1.6635 -2.42%
2007-03-08 0 2.070 2.070 2.080 2.070 2.100 1,342,000 2,791,880 2.0804 1.676 1.676 1.685 1.676 1.701 1,657,018 1.6849 0.00%
2007-03-07 0 2.070 2.070 2.080 2.010 2.130 5,220,856 10,850,076 2.0782 1.676 1.676 1.685 1.628 1.725 6,446,390 1.6831 3.50%
2007-03-06 0 2.000 2.000 2.010 1.990 2.030 4,876,000 9,785,820 2.0069 1.620 1.620 1.628 1.612 1.644 6,020,583 1.6254 1.52%
2007-03-05 0 1.970 1.950 1.970 1.930 2.060 7,908,000 15,658,920 1.9801 1.595 1.579 1.595 1.563 1.668 9,764,308 1.6037 -4.37%
2007-03-02 0 2.060 2.060 2.070 2.050 2.160 5,529,000 11,573,990 2.0933 1.668 1.668 1.676 1.660 1.749 6,826,867 1.6954 -4.63%
2007-03-01 0 2.160 2.150 2.160 2.120 2.170 5,805,114 12,442,466 2.1434 1.749 1.741 1.749 1.717 1.757 7,167,795 1.7359 0.47%
2007-02-28 0 2.150 2.150 2.190 2.000 2.200 8,526,000 18,121,960 2.1255 1.741 1.741 1.774 1.620 1.782 10,527,377 1.7214 -3.59%
2007-02-27 0 2.230 2.210 2.230 2.180 2.240 7,478,000 16,513,040 2.2082 1.806 1.790 1.806 1.766 1.814 9,233,371 1.7884 -0.45%
2007-02-26 0 2.240 2.240 2.250 2.180 2.290 8,256,647 18,354,960 2.2231 1.814 1.814 1.822 1.766 1.855 10,194,796 1.8004 -0.88%
2007-02-23 0 2.260 2.260 2.270 2.220 2.350 7,424,000 16,857,160 2.2706 1.830 1.830 1.838 1.798 1.903 9,166,695 1.8390 -3.42%
2007-02-22 0 2.340 2.330 2.340 2.250 2.360 21,272,000 49,374,140 2.3211 1.895 1.887 1.895 1.822 1.911 26,265,348 1.8798 4.46%
2007-02-21 0 2.240 2.240 2.250 2.200 2.250 2,960,557 6,623,168 2.2371 1.814 1.814 1.822 1.782 1.822 3,655,512 1.8118 1.82%
2007-02-16 0 2.200 2.200 2.220 2.170 2.220 7,199,260 15,844,743 2.2009 1.782 1.782 1.798 1.757 1.798 8,889,200 1.7825 0.92%
2007-02-15 0 2.180 2.180 2.200 2.160 2.230 9,156,153 20,096,507 2.1949 1.766 1.766 1.782 1.749 1.806 11,305,450 1.7776 -1.36%
2007-02-14 0 2.210 2.200 2.210 2.200 2.220 5,211,671 11,525,450 2.2115 1.790 1.782 1.790 1.782 1.798 6,435,048 1.7910 0.45%
2007-02-13 0 2.200 2.190 2.210 2.190 2.250 4,896,320 10,807,552 2.2073 1.782 1.774 1.790 1.774 1.822 6,045,673 1.7877 -1.35%
2007-02-12 0 2.230 2.230 2.240 2.190 2.250 3,860,750 8,592,855 2.2257 1.806 1.806 1.814 1.774 1.822 4,767,015 1.8026 -0.45%
2007-02-09 0 2.240 2.240 2.250 2.230 2.250 6,441,671 14,454,500 2.2439 1.814 1.814 1.822 1.806 1.822 7,953,776 1.8173 0.45%
2007-02-08 0 2.230 2.230 2.250 2.200 2.260 4,342,000 9,695,414 2.2329 1.806 1.806 1.822 1.782 1.830 5,361,233 1.8084 0.00%
2007-02-07 0 2.230 2.230 2.250 2.220 2.270 8,738,314 19,589,359 2.2418 1.806 1.806 1.822 1.798 1.838 10,789,529 1.8156 -0.89%
2007-02-06 0 2.250 2.250 2.260 2.200 2.260 11,455,671 25,735,606 2.2465 1.822 1.822 1.830 1.782 1.830 14,144,753 1.8194 1.35%
2007-02-05 0 2.220 2.220 2.230 2.150 2.400 13,780,000 30,741,820 2.2309 1.798 1.798 1.806 1.741 1.944 17,014,690 1.8068 -5.93%
2007-02-02 0 2.360 2.360 2.370 2.300 2.410 8,409,570 19,878,917 2.3638 1.911 1.911 1.919 1.863 1.952 10,383,616 1.9145 0.43%
2007-02-01 0 2.350 2.330 2.350 2.270 2.370 16,972,671 39,585,093 2.3323 1.903 1.887 1.903 1.838 1.919 20,956,803 1.8889 3.98%
2007-01-31 0 2.260 2.250 2.280 2.260 2.330 21,894,785 50,153,866 2.2907 1.830 1.822 1.847 1.830 1.887 27,034,324 1.8552 -1.74%
2007-01-30 0 2.300 2.290 2.300 2.150 2.300 11,614,000 26,193,580 2.2553 1.863 1.855 1.863 1.741 1.863 14,340,248 1.8266 1.32%
2007-01-29 0 2.270 2.270 2.280 2.260 2.310 7,468,228 17,036,267 2.2812 1.838 1.838 1.847 1.830 1.871 9,221,305 1.8475 0.89%
2007-01-26 0 2.250 2.240 2.250 2.240 2.320 16,190,000 36,765,530 2.2709 1.822 1.814 1.822 1.814 1.879 19,990,409 1.8392 0.45%
2007-01-25 0 2.240 2.250 2.260 2.200 2.470 22,345,744 53,618,969 2.3995 1.814 1.822 1.830 1.782 2.000 27,591,140 1.9433 -8.57%
2007-01-24 0 2.450 2.440 2.450 2.410 2.520 10,463,013 25,821,553 2.4679 1.984 1.976 1.984 1.952 2.041 12,919,080 1.9987 -2.39%
2007-01-23 0 2.510 2.510 2.530 2.480 2.630 12,780,000 32,465,880 2.5404 2.033 2.033 2.049 2.009 2.130 15,779,952 2.0574 -4.56%
2007-01-22 0 2.630 2.630 2.650 2.620 2.790 8,098,000 21,570,340 2.6637 2.130 2.130 2.146 2.122 2.260 9,998,909 2.1573 -4.71%
2007-01-19 0 2.760 2.750 2.770 2.740 2.860 2,284,000 6,308,100 2.7619 2.235 2.227 2.243 2.219 2.316 2,820,142 2.2368 -2.47%
2007-01-18 0 2.830 2.810 2.830 2.790 2.920 9,272,228 26,423,066 2.8497 2.292 2.276 2.292 2.260 2.365 11,448,773 2.3079 1.43%
2007-01-17 0 2.790 2.780 2.800 2.690 2.800 4,264,000 11,824,520 2.7731 2.260 2.251 2.268 2.179 2.268 5,264,923 2.2459 3.72%
2007-01-16 0 2.690 2.680 2.690 2.670 2.710 1,108,000 2,978,100 2.6878 2.179 2.171 2.179 2.162 2.195 1,368,090 2.1768 -0.37%
2007-01-15 0 2.700 2.680 2.700 2.620 2.700 2,066,000 5,503,720 2.6639 2.187 2.171 2.187 2.122 2.187 2,550,969 2.1575 1.50%
2007-01-12 0 2.660 2.650 2.660 2.610 2.700 2,301,342 6,144,543 2.6700 2.154 2.146 2.154 2.114 2.187 2,841,555 2.1624 0.76%
2007-01-11 0 2.640 2.610 2.640 2.610 2.690 2,908,000 7,713,980 2.6527 2.138 2.114 2.138 2.114 2.179 3,590,618 2.1484 0.38%
2007-01-10 0 2.630 2.620 2.630 2.620 2.710 4,295,000 11,421,260 2.6592 2.130 2.122 2.130 2.122 2.195 5,303,200 2.1537 -2.59%
2007-01-09 0 2.700 2.690 2.700 2.630 2.750 1,908,785 5,139,743 2.6927 2.187 2.179 2.187 2.130 2.227 2,356,849 2.1808 -1.10%
2007-01-08 0 2.730 2.720 2.730 2.730 2.790 1,072,000 2,945,620 2.7478 2.211 2.203 2.211 2.211 2.260 1,323,639 2.2254 -3.19%
2007-01-05 0 2.820 2.810 2.820 2.770 2.860 4,816,000 13,566,320 2.8169 2.284 2.276 2.284 2.243 2.316 5,946,498 2.2814 1.81%
2007-01-04 0 2.770 2.760 2.770 2.680 2.780 8,512,000 23,347,600 2.7429 2.243 2.235 2.243 2.171 2.251 10,510,090 2.2214 1.84%
2007-01-03 0 2.720 2.730 2.740 2.550 2.730 2,268,000 6,021,980 2.6552 2.203 2.211 2.219 2.065 2.211 2,800,386 2.1504 3.82%
2007-01-02 0 2.620 2.600 2.620 2.550 2.680 3,597,914 9,278,314 2.5788 2.122 2.106 2.122 2.065 2.171 4,442,481 2.0885 0.00%
2006-12-29 0 2.620 2.610 2.620 2.580 2.680 2,509,200 6,563,992 2.6160 2.122 2.114 2.122 2.090 2.171 3,098,205 2.1186 0.00%
2006-12-28 0 2.620 2.620 2.630 2.600 2.720 4,215,114 11,110,550 2.6359 2.122 2.122 2.130 2.106 2.203 5,204,562 2.1348 -2.24%
2006-12-27 0 2.680 2.680 2.690 2.650 2.720 1,262,785 3,408,375 2.6991 2.171 2.171 2.179 2.146 2.203 1,559,209 2.1860 1.13%
2006-12-22 0 2.650 2.630 2.650 2.600 2.680 8,198,000 21,551,520 2.6289 2.146 2.130 2.146 2.106 2.171 10,122,383 2.1291 -0.75%
2006-12-21 0 2.670 2.670 2.680 2.640 2.730 2,580,000 6,912,520 2.6793 2.162 2.162 2.171 2.138 2.211 3,185,624 2.1699 0.38%
2006-12-20 0 2.660 2.640 2.660 2.630 2.680 5,994,000 15,898,400 2.6524 2.154 2.138 2.154 2.130 2.171 7,401,020 2.1481 1.53%
2006-12-19 0 2.620 2.620 2.640 2.620 2.670 5,308,764 14,015,288 2.6400 2.122 2.122 2.138 2.122 2.162 6,554,933 2.1381 0.38%
2006-12-18 0 2.610 2.590 2.610 2.550 2.640 5,666,557 14,727,830 2.5991 2.114 2.098 2.114 2.065 2.138 6,996,714 2.1050 2.35%
2006-12-15 0 2.550 2.550 2.560 2.540 2.670 6,362,557 16,601,941 2.6093 2.065 2.065 2.073 2.057 2.162 7,856,091 2.1133 -3.04%
2006-12-14 0 2.630 2.630 2.650 2.600 2.720 4,348,228 11,601,360 2.6681 2.130 2.130 2.146 2.106 2.203 5,368,923 2.1608 0.77%
2006-12-13 0 2.610 2.600 2.610 2.590 2.640 3,686,308 9,590,405 2.6016 2.114 2.106 2.114 2.098 2.138 4,551,625 2.1070 -1.51%
2006-12-12 0 2.650 2.640 2.650 2.630 2.680 3,060,557 8,113,507 2.6510 2.146 2.138 2.146 2.130 2.171 3,778,986 2.1470 -1.12%
2006-12-11 0 2.680 2.670 2.680 2.660 2.710 1,903,000 5,099,700 2.6798 2.171 2.162 2.171 2.154 2.195 2,349,707 2.1704 0.75%
2006-12-08 0 2.660 2.660 2.680 2.650 2.760 5,702,000 15,278,620 2.6795 2.154 2.154 2.171 2.146 2.235 7,040,476 2.1701 -3.62%
2006-12-07 0 2.760 2.750 2.760 2.710 2.850 5,110,000 14,030,360 2.7457 2.235 2.227 2.235 2.195 2.308 6,309,511 2.2237 -3.50%
2006-12-06 0 2.860 2.860 2.870 2.820 2.890 2,821,342 8,070,359 2.8605 2.316 2.316 2.324 2.284 2.341 3,483,618 2.3167 -0.69%
2006-12-05 0 2.880 2.880 2.890 2.800 2.890 1,924,785 5,476,696 2.8454 2.332 2.332 2.341 2.268 2.341 2,376,605 2.3044 2.86%
2006-12-04 0 2.800 2.790 2.810 2.730 2.840 1,560,000 4,347,140 2.7866 2.268 2.260 2.276 2.211 2.300 1,926,191 2.2569 -2.10%
2006-12-01 0 2.860 2.860 2.880 2.550 2.900 9,952,000 27,905,180 2.8040 2.316 2.316 2.332 2.065 2.349 12,288,113 2.2709 12.60%
2006-11-30 0 2.540 2.560 2.570 2.490 2.570 1,679,000 4,275,540 2.5465 2.057 2.073 2.081 2.017 2.081 2,073,125 2.0624 1.60%
2006-11-29 0 2.500 2.450 2.460 2.460 2.650 4,518,000 11,443,480 2.5329 2.025 1.984 1.992 1.992 2.146 5,578,546 2.0513 3.31%
2006-11-28 0 2.420 2.420 2.430 2.410 2.640 6,791,562 16,819,571 2.4765 1.960 1.960 1.968 1.952 2.138 8,385,800 2.0057 -8.33%
2006-11-27 0 2.640 2.630 2.640 2.630 2.740 3,051,500 8,176,292 2.6794 2.138 2.130 2.138 2.130 2.219 3,767,803 2.1700 -3.65%
2006-11-24 0 2.740 2.730 2.740 2.720 2.770 2,620,000 7,195,660 2.7464 2.219 2.211 2.219 2.203 2.243 3,235,014 2.2243 0.00%
2006-11-23 0 2.740 2.730 2.740 2.730 2.800 2,828,000 7,841,420 2.7728 2.219 2.211 2.219 2.211 2.268 3,491,839 2.2456 -2.14%
2006-11-22 0 2.800 2.780 2.800 2.760 2.830 2,819,870 7,904,082 2.8030 2.268 2.251 2.268 2.235 2.292 3,481,801 2.2701 1.08%
2006-11-21 0 2.770 2.770 2.780 2.710 2.830 2,160,000 5,979,700 2.7684 2.243 2.243 2.251 2.195 2.292 2,667,034 2.2421 1.09%
2006-11-20 0 2.740 2.740 2.750 2.670 2.770 4,856,489 13,128,957 2.7034 2.219 2.219 2.227 2.162 2.243 5,996,492 2.1894 -1.08%
2006-11-17 0 2.770 2.770 2.780 2.750 2.810 5,345,050 14,841,724 2.7767 2.243 2.243 2.251 2.227 2.276 6,599,737 2.2488 -1.42%
2006-11-16 0 2.810 2.800 2.820 2.800 2.890 1,984,000 5,599,260 2.8222 2.276 2.268 2.284 2.268 2.341 2,449,720 2.2857 -1.06%
2006-11-15 0 2.840 2.840 2.850 2.790 2.930 6,165,020 17,475,188 2.8346 2.300 2.300 2.308 2.260 2.373 7,612,185 2.2957 -0.70%
2006-11-14 0 2.860 2.850 2.860 2.800 3.010 5,955,300 17,234,192 2.8939 2.316 2.308 2.316 2.268 2.438 7,353,235 2.3438 -2.05%
2006-11-13 0 2.920 2.880 2.920 2.860 3.030 18,760,000 55,994,380 2.9848 2.365 2.332 2.365 2.316 2.454 23,163,686 2.4173 -3.63%
2006-11-10 0 3.030 3.030 3.040 2.920 3.150 18,294,262 55,643,903 3.0416 2.454 2.454 2.462 2.365 2.551 22,588,621 2.4634 -2.26%
2006-11-09 0 3.100 3.090 3.100 2.860 3.150 22,449,328 68,948,604 3.0713 2.511 2.503 2.511 2.316 2.551 27,719,039 2.4874 9.15%
2006-11-08 0 2.840 2.830 2.840 2.720 2.870 5,626,000 15,888,520 2.8241 2.300 2.292 2.300 2.203 2.324 6,946,636 2.2872 0.71%
2006-11-07 0 2.820 2.800 2.820 2.790 2.840 4,747,040 13,358,696 2.8141 2.284 2.268 2.284 2.260 2.300 5,861,351 2.2791 -0.70%
2006-11-06 0 2.840 2.810 2.840 2.760 2.920 7,374,000 20,966,040 2.8432 2.300 2.276 2.300 2.235 2.365 9,104,958 2.3027 1.43%
2006-11-03 0 2.800 2.790 2.800 2.760 2.900 21,324,800 59,889,604 2.8084 2.268 2.260 2.268 2.235 2.349 26,330,542 2.2745 -3.45%
2006-11-02 0 2.900 2.900 2.910 2.550 2.910 26,218,000 71,943,680 2.7441 2.349 2.349 2.357 2.065 2.357 32,372,362 2.2224 18.37%
2006-11-01 0 2.450 2.450 2.470 2.280 2.480 10,830,000 26,209,980 2.4201 1.984 1.984 2.000 1.847 2.009 13,372,213 1.9600 7.46%
2006-10-31 0 2.280 2.260 2.280 2.170 2.320 2,964,000 6,728,740 2.2702 1.847 1.830 1.847 1.757 1.879 3,659,764 1.8386 4.59%
2006-10-27 0 2.180 2.160 2.190 2.150 2.230 1,376,000 2,988,260 2.1717 1.766 1.749 1.774 1.741 1.806 1,699,000 1.7588 -2.24%
2006-10-26 0 2.230 2.220 2.230 2.210 2.250 1,412,000 3,146,300 2.2283 1.806 1.798 1.806 1.790 1.822 1,743,450 1.8046 -0.89%
2006-10-25 0 2.250 2.230 2.250 2.220 2.260 1,479,000 3,311,510 2.2390 1.822 1.806 1.822 1.798 1.830 1,826,178 1.8134 0.90%
2006-10-24 0 2.230 2.200 2.210 2.150 2.250 2,013,438 4,444,383 2.2074 1.806 1.782 1.790 1.741 1.822 2,486,069 1.7877 0.90%
2006-10-23 0 2.210 2.200 2.230 2.200 2.320 2,912,000 6,509,740 2.2355 1.790 1.782 1.806 1.782 1.879 3,595,557 1.8105 -3.07%
2006-10-20 0 2.280 2.260 2.280 2.100 2.300 9,072,000 19,963,320 2.2005 1.847 1.830 1.847 1.701 1.863 11,201,544 1.7822 9.09%
2006-10-19 0 2.090 2.080 2.090 2.040 2.130 4,388,000 9,141,940 2.0834 1.693 1.685 1.693 1.652 1.725 5,418,031 1.6873 0.97%
2006-10-18 0 2.070 2.060 2.070 2.050 2.150 8,572,000 17,880,820 2.0860 1.676 1.668 1.676 1.660 1.741 10,584,175 1.6894 -5.05%
2006-10-17 0 2.180 2.160 2.180 2.160 2.290 5,458,000 11,933,080 2.1863 1.766 1.749 1.766 1.749 1.855 6,739,200 1.7707 -4.80%
2006-10-16 0 2.290 2.260 2.290 2.250 2.350 1,656,000 3,772,780 2.2782 1.855 1.830 1.855 1.822 1.903 2,044,726 1.8451 -0.87%
2006-10-13 0 2.310 2.310 2.330 2.300 2.400 4,012,000 9,413,620 2.3464 1.871 1.871 1.887 1.863 1.944 4,953,769 1.9003 -2.53%
2006-10-12 0 2.370 2.360 2.370 2.320 2.480 10,522,000 25,308,740 2.4053 1.919 1.911 1.919 1.879 2.009 12,991,914 1.9480 -1.25%
2006-10-11 0 2.400 2.430 2.440 2.120 2.500 15,338,000 36,273,820 2.3650 1.944 1.968 1.976 1.717 2.025 18,938,412 1.9154 14.29%
2006-10-10 0 2.100 2.090 2.100 2.040 2.100 1,898,000 3,938,840 2.0753 1.701 1.693 1.701 1.652 1.701 2,343,533 1.6807 3.45%
2006-10-09 0 2.040 2.040 2.050 2.040 2.070 1,896,000 3,876,820 2.0447 1.644 1.644 1.652 1.644 1.668 2,352,596 1.6479 -1.45%
2006-10-06 0 2.070 2.070 2.080 2.050 2.100 3,790,000 7,883,800 2.0802 1.668 1.668 1.676 1.652 1.692 4,702,710 1.6764 -0.48%
2006-10-05 0 2.080 2.060 2.080 2.000 2.110 6,190,000 12,699,129 2.0516 1.676 1.660 1.676 1.612 1.700 7,680,679 1.6534 4.00%
2006-10-04 0 2.000 1.970 2.000 1.850 2.000 12,404,000 23,786,440 1.9176 1.612 1.588 1.612 1.491 1.612 15,391,137 1.5455 0.00%
2006-10-03 0 2.000 2.000 2.030 1.970 2.150 7,620,400 15,555,532 2.0413 1.612 1.612 1.636 1.588 1.733 9,455,549 1.6451 -8.26%
2006-09-29 0 2.180 2.150 2.180 2.140 2.180 1,872,000 4,024,880 2.1500 1.757 1.733 1.757 1.725 1.757 2,322,816 1.7328 0.00%
2006-09-28 0 2.180 2.170 2.180 2.160 2.200 808,000 1,766,040 2.1857 1.757 1.749 1.757 1.741 1.773 1,002,583 1.7615 1.40%
2006-09-27 0 2.150 2.140 2.150 2.130 2.200 3,332,000 7,194,520 2.1592 1.733 1.725 1.733 1.717 1.773 4,134,414 1.7402 -2.27%
2006-09-26 0 2.200 2.160 2.200 2.150 2.290 5,964,300 13,161,335 2.2067 1.773 1.741 1.773 1.733 1.846 7,400,626 1.7784 -1.79%
2006-09-25 0 2.240 2.240 2.270 2.240 2.380 3,508,500 8,035,110 2.2902 1.805 1.805 1.829 1.805 1.918 4,353,419 1.8457 -6.28%
2006-09-22 0 2.390 2.390 2.400 2.230 2.400 9,180,000 21,066,400 2.2948 1.926 1.926 1.934 1.797 1.934 11,390,732 1.8494 0.00%
2006-09-21 0 2.390 2.390 2.400 2.320 2.450 4,960,000 11,859,460 2.3910 1.926 1.926 1.934 1.870 1.974 6,154,470 1.9270 3.02%
2006-09-20 0 2.320 2.300 2.320 2.310 2.350 2,062,000 4,803,020 2.3293 1.870 1.854 1.870 1.862 1.894 2,558,572 1.8772 -1.28%
2006-09-19 0 2.350 2.340 2.350 2.340 2.390 3,922,000 9,233,320 2.3542 1.894 1.886 1.894 1.886 1.926 4,866,498 1.8973 -2.08%
2006-09-18 0 2.400 2.390 2.400 2.360 2.460 2,062,000 4,952,640 2.4019 1.934 1.926 1.934 1.902 1.983 2,558,572 1.9357 -2.04%
2006-09-15 0 2.450 2.450 2.470 2.440 2.560 2,956,000 7,339,204 2.4828 1.974 1.974 1.991 1.966 2.063 3,667,865 2.0009 -1.21%
2006-09-14 0 2.480 2.480 2.490 2.280 2.510 6,194,503 15,084,906 2.4352 1.999 1.999 2.007 1.837 2.023 7,686,266 1.9626 8.30%
2006-09-13 0 2.290 2.260 2.320 2.280 2.450 4,134,000 9,878,520 2.3896 1.846 1.821 1.870 1.837 1.974 5,129,552 1.9258 -5.76%
2006-09-12 0 2.430 2.430 2.440 2.410 2.510 3,734,000 9,117,680 2.4418 1.958 1.958 1.966 1.942 2.023 4,633,224 1.9679 -3.57%
2006-09-11 0 2.520 2.510 2.520 2.500 2.540 2,408,000 6,052,900 2.5137 2.031 2.023 2.031 2.015 2.047 2,987,896 2.0258 -1.95%
2006-09-08 0 2.570 2.560 2.570 2.540 2.580 1,162,000 2,983,536 2.5676 2.071 2.063 2.071 2.047 2.079 1,441,833 2.0693 -0.39%
2006-09-07 0 2.580 2.560 2.580 2.550 2.580 3,536,800 9,063,540 2.5626 2.079 2.063 2.079 2.055 2.079 4,388,534 2.0653 -0.77%
2006-09-06 0 2.600 2.590 2.600 2.580 2.600 3,138,000 8,129,700 2.5907 2.095 2.087 2.095 2.079 2.095 3,893,695 2.0879 0.00%
2006-09-05 0 2.600 2.590 2.600 2.590 2.630 3,818,000 9,923,320 2.5991 2.095 2.087 2.095 2.087 2.120 4,737,453 2.0947 0.39%
2006-09-04 0 2.590 2.580 2.590 2.570 2.600 4,756,000 12,281,940 2.5824 2.087 2.079 2.087 2.071 2.095 5,901,342 2.0812 0.78%
2006-09-01 0 2.570 2.560 2.570 2.560 2.600 3,086,000 7,978,956 2.5855 2.071 2.063 2.071 2.063 2.095 3,829,172 2.0837 -0.77%
2006-08-31 0 2.590 2.590 2.610 2.580 2.610 2,607,000 6,766,800 2.5956 2.087 2.087 2.103 2.079 2.103 3,234,819 2.0919 -0.38%
2006-08-30 0 2.600 2.590 2.600 2.580 2.660 4,084,000 10,672,240 2.6132 2.095 2.087 2.095 2.079 2.144 5,067,511 2.1060 1.17%
2006-08-29 0 2.570 2.570 2.580 2.570 2.580 1,812,000 4,672,820 2.5788 2.071 2.071 2.079 2.071 2.079 2,248,367 2.0783 0.00%
2006-08-28 0 2.570 2.560 2.580 2.570 2.600 2,018,000 5,199,680 2.5767 2.071 2.063 2.079 2.071 2.095 2,503,976 2.0766 -0.77%
2006-08-25 0 2.590 2.590 2.600 2.590 2.600 1,070,000 2,773,160 2.5917 2.087 2.087 2.095 2.087 2.095 1,327,678 2.0887 -0.77%
2006-08-24 0 2.610 2.600 2.610 2.590 2.610 2,154,000 5,604,460 2.6019 2.103 2.095 2.103 2.087 2.103 2,672,727 2.0969 0.00%
2006-08-23 0 2.610 2.600 2.610 2.590 2.610 2,479,600 6,450,100 2.6013 2.103 2.095 2.103 2.087 2.103 3,076,739 2.0964 0.00%
2006-08-22 0 2.610 2.600 2.610 2.590 2.620 1,184,000 3,076,600 2.5985 2.103 2.095 2.103 2.087 2.112 1,469,131 2.0942 -0.38%
2006-08-21 0 2.620 2.620 2.630 2.600 2.650 2,598,000 6,827,390 2.6279 2.112 2.112 2.120 2.095 2.136 3,223,652 2.1179 -1.13%
2006-08-18 0 2.650 2.650 2.660 2.610 2.650 3,992,000 10,443,500 2.6161 2.136 2.136 2.144 2.103 2.136 4,953,355 2.1084 2.32%
2006-08-17 0 2.590 2.590 2.600 2.580 2.640 2,701,013 7,018,023 2.5983 2.087 2.087 2.095 2.079 2.128 3,351,472 2.0940 0.00%
2006-08-16 0 2.590 2.580 2.590 2.560 2.630 5,423,900 14,039,050 2.5884 2.087 2.079 2.087 2.063 2.120 6,730,086 2.0860 0.78%
2006-08-15 0 2.570 2.540 2.570 2.540 2.620 1,712,000 4,402,220 2.5714 2.071 2.047 2.071 2.047 2.112 2,124,285 2.0723 -1.53%
2006-08-14 0 2.610 2.600 2.610 2.600 2.660 2,298,000 6,012,760 2.6165 2.103 2.095 2.103 2.095 2.144 2,851,406 2.1087 -0.76%
2006-08-11 0 2.630 2.630 2.650 2.620 2.700 3,436,000 9,074,920 2.6411 2.120 2.120 2.136 2.112 2.176 4,263,459 2.1285 -3.31%
2006-08-10 0 2.720 2.690 2.720 2.690 2.750 2,060,000 5,631,800 2.7339 2.192 2.168 2.192 2.168 2.216 2,556,090 2.2033 -1.81%
2006-08-09 0 2.770 2.760 2.770 2.690 2.780 1,910,000 5,243,540 2.7453 2.232 2.224 2.232 2.168 2.240 2,369,967 2.2125 1.09%
2006-08-08 0 2.740 2.740 2.750 2.640 2.760 4,816,000 13,124,760 2.7252 2.208 2.208 2.216 2.128 2.224 5,975,792 2.1963 2.24%
2006-08-07 0 2.680 2.650 2.680 2.650 2.680 796,000 2,127,460 2.6727 2.160 2.136 2.160 2.136 2.160 987,693 2.1540 0.37%
2006-08-04 0 2.670 2.660 2.670 2.580 2.670 3,304,000 8,732,974 2.6432 2.152 2.144 2.152 2.079 2.152 4,099,671 2.1302 0.75%
2006-08-03 0 2.650 2.650 2.660 2.640 2.690 1,778,500 4,729,110 2.6590 2.136 2.136 2.144 2.128 2.168 2,206,799 2.1430 -1.12%
2006-08-02 0 2.680 2.670 2.690 2.610 2.690 1,368,000 3,645,460 2.6648 2.160 2.152 2.168 2.103 2.168 1,697,442 2.1476 1.90%
2006-08-01 0 2.630 2.620 2.630 2.610 2.680 2,412,000 6,346,380 2.6312 2.120 2.112 2.120 2.103 2.160 2,992,859 2.1205 0.77%
2006-07-31 0 2.610 2.600 2.610 2.600 2.660 8,224,000 21,610,201 2.6277 2.103 2.095 2.103 2.095 2.144 10,204,508 2.1177 0.38%
2006-07-28 0 2.600 2.580 2.600 2.550 2.710 6,534,000 17,119,900 2.6201 2.095 2.079 2.095 2.055 2.184 8,107,521 2.1116 -4.41%
2006-07-27 0 2.720 2.720 2.730 2.660 2.780 6,087,500 16,431,235 2.6992 2.192 2.192 2.200 2.144 2.240 7,553,495 2.1753 -1.09%
2006-07-26 0 2.750 2.740 2.750 2.720 2.810 12,274,000 33,955,880 2.7665 2.216 2.208 2.216 2.192 2.265 15,229,831 2.2296 1.85%
2006-07-25 0 2.700 2.690 2.740 2.690 2.930 7,110,000 19,758,860 2.7790 2.176 2.168 2.208 2.168 2.361 8,822,234 2.2397 -7.22%
2006-07-24 0 2.910 2.910 2.920 2.870 2.930 642,000 1,862,420 2.9010 2.345 2.345 2.353 2.313 2.361 796,607 2.3379 -1.36%
2006-07-21 0 2.950 2.900 2.925 2.900 2.975 474,000 1,384,950 2.9218 2.377 2.337 2.357 2.337 2.398 588,149 2.3548 -0.84%
2006-07-20 0 2.975 2.950 3.000 2.950 3.000 1,414,000 4,200,300 2.9705 2.398 2.377 2.418 2.377 2.418 1,754,520 2.3940 0.85%
2006-07-19 0 2.950 2.925 2.950 2.875 2.975 756,000 2,221,200 2.9381 2.377 2.357 2.377 2.317 2.398 938,060 2.3679 1.72%
2006-07-18 0 2.900 2.900 2.925 2.800 2.950 686,000 1,988,900 2.8993 2.337 2.337 2.357 2.257 2.377 851,203 2.3366 1.75%
2006-07-17 0 2.850 2.850 2.875 2.850 2.950 1,648,000 4,729,600 2.8699 2.297 2.297 2.317 2.297 2.377 2,044,872 2.3129 -3.39%
2006-07-14 0 2.950 2.925 2.950 2.875 2.950 1,926,000 5,636,200 2.9264 2.377 2.357 2.377 2.317 2.377 2,389,820 2.3584 1.72%
2006-07-13 0 2.900 2.875 2.900 2.900 3.050 4,054,000 12,053,300 2.9732 2.337 2.317 2.337 2.337 2.458 5,030,286 2.3961 -5.69%
2006-07-12 0 3.075 3.050 3.075 3.050 3.125 1,062,000 3,258,400 3.0682 2.478 2.458 2.478 2.458 2.518 1,317,751 2.4727 0.82%
2006-07-11 0 3.050 3.025 3.050 3.025 3.200 5,031,600 15,442,770 3.0692 2.458 2.438 2.458 2.438 2.579 6,243,312 2.4735 0.00%
2006-07-10 0 3.050 3.050 3.075 3.000 3.075 1,296,000 3,969,500 3.0629 2.458 2.458 2.478 2.418 2.478 1,608,103 2.4684 0.83%
2006-07-07 0 3.025 3.000 3.025 2.900 3.275 4,699,592 14,389,165 3.0618 2.438 2.418 2.438 2.337 2.639 5,831,350 2.4676 -7.63%
2006-07-06 0 3.275 3.250 3.275 3.250 3.300 560,000 1,838,200 3.2825 2.639 2.619 2.639 2.619 2.660 694,859 2.6454 -1.50%
2006-07-05 0 3.325 3.325 3.350 3.250 3.350 3,116,800 10,365,120 3.3256 2.680 2.680 2.700 2.619 2.700 3,867,389 2.6801 0.00%
2006-07-04 0 3.325 3.300 3.325 3.225 3.400 4,495,810 14,877,892 3.3093 2.680 2.660 2.680 2.599 2.740 5,578,493 2.6670 -0.75%
2006-07-03 0 3.350 3.300 3.350 3.150 3.350 5,892,000 19,009,310 3.2263 2.700 2.660 2.700 2.539 2.700 7,310,914 2.6001 1.52%
2006-06-30 0 3.300 3.275 3.300 3.075 3.300 6,666,000 21,381,250 3.2075 2.660 2.639 2.660 2.478 2.660 8,271,309 2.5850 9.09%
2006-06-29 0 3.025 3.000 3.025 2.925 3.075 3,820,000 11,545,900 3.0225 2.438 2.418 2.438 2.357 2.478 4,739,934 2.4359 2.54%
2006-06-28 0 2.950 2.900 2.950 2.750 2.950 3,892,000 11,199,000 2.8774 2.377 2.337 2.377 2.216 2.377 4,829,273 2.3190 3.51%
2006-06-27 0 2.850 2.825 2.850 2.750 2.900 2,950,000 8,318,300 2.8198 2.297 2.277 2.297 2.216 2.337 3,660,420 2.2725 1.79%
2006-06-26 0 2.800 2.775 2.800 2.725 2.800 2,430,000 6,746,550 2.7764 2.257 2.236 2.257 2.196 2.257 3,015,194 2.2375 2.75%
2006-06-23 0 2.725 2.725 2.750 2.725 2.850 2,204,000 6,043,800 2.7422 2.196 2.196 2.216 2.196 2.297 2,734,768 2.2100 -3.54%
2006-06-22 0 2.825 2.800 2.825 2.725 2.825 8,564,000 23,905,046 2.7913 2.277 2.257 2.277 2.196 2.277 10,626,387 2.2496 6.60%
2006-06-21 0 2.650 2.625 2.650 2.600 2.975 15,917,700 43,325,773 2.7219 2.136 2.116 2.136 2.095 2.398 19,751,008 2.1936 -8.62%
2006-06-20 0 2.900 2.900 2.925 2.875 3.050 4,466,001 13,416,578 3.0042 2.337 2.337 2.357 2.317 2.458 5,541,506 2.4211 -6.45%
2006-06-19 0 3.100 3.075 3.100 2.950 3.100 2,679,999 8,118,279 3.0292 2.498 2.478 2.498 2.377 2.498 3,325,398 2.4413 4.20%
2006-06-16 0 2.975 2.975 3.000 2.850 3.000 7,964,000 23,360,238 2.9332 2.398 2.398 2.418 2.297 2.418 9,881,894 2.3639 8.18%
2006-06-15 0 2.750 2.750 2.850 2.750 2.925 6,016,000 17,135,900 2.8484 2.216 2.216 2.297 2.216 2.357 7,464,776 2.2956 0.00%
2006-06-14 0 2.750 2.750 2.775 2.675 2.900 7,418,000 20,578,850 2.7742 2.216 2.216 2.236 2.156 2.337 9,204,406 2.2358 0.92%
2006-06-13 0 2.725 2.725 2.750 2.725 2.925 4,056,000 11,370,550 2.8034 2.196 2.196 2.216 2.196 2.357 5,032,768 2.2593 -7.63%
2006-06-12 0 2.950 2.900 2.950 2.925 2.975 3,712,000 10,985,050 2.9593 2.377 2.337 2.377 2.357 2.398 4,605,926 2.3850 -1.67%
2006-06-09 0 3.000 2.950 3.000 2.975 3.075 6,332,073 19,020,014 3.0038 2.418 2.377 2.418 2.398 2.478 7,856,966 2.4208 0.84%
2006-06-08 0 2.975 2.925 2.975 2.900 3.075 7,429,927 22,206,338 2.9888 2.398 2.357 2.398 2.337 2.478 9,219,206 2.4087 -4.03%
2006-06-07 0 3.100 3.050 3.100 3.025 3.100 7,004,000 21,492,250 3.0686 2.498 2.458 2.498 2.438 2.498 8,690,707 2.4730 0.81%
2006-06-06 0 3.075 3.050 3.075 3.050 3.175 9,282,000 28,606,418 3.0819 2.478 2.458 2.478 2.458 2.559 11,517,296 2.4838 -3.15%
2006-06-05 0 3.175 3.175 3.200 3.025 3.225 8,001,000 25,136,018 3.1416 2.559 2.559 2.579 2.438 2.599 9,927,805 2.5319 -2.31%
2006-06-02 0 3.250 3.175 3.250 3.175 3.275 5,116,000 16,408,590 3.2073 2.619 2.559 2.619 2.559 2.639 6,348,038 2.5848 1.56%
2006-06-01 0 3.200 3.175 3.200 3.125 3.325 8,964,000 28,836,116 3.2169 2.579 2.559 2.579 2.518 2.680 11,122,715 2.5925 0.79%
2006-05-30 0 3.175 3.125 3.175 3.000 3.275 7,614,493 23,660,029 3.1072 2.559 2.518 2.559 2.418 2.639 9,448,219 2.5042 -3.05%
2006-05-29 0 3.275 3.250 3.275 3.250 3.400 5,002,000 16,555,290 3.3097 2.639 2.619 2.639 2.619 2.740 6,206,584 2.6674 -4.38%
2006-05-26 0 3.425 3.400 3.450 3.400 3.550 5,365,500 18,470,218 3.4424 2.760 2.740 2.780 2.740 2.861 6,657,622 2.7743 0.00%
2006-05-25 0 3.425 3.425 3.450 3.400 3.600 3,116,000 10,821,388 3.4728 2.760 2.760 2.780 2.740 2.901 3,866,397 2.7988 -4.86%
2006-05-24 0 3.600 3.600 3.625 3.500 3.700 3,922,000 14,010,930 3.5724 2.901 2.901 2.921 2.821 2.982 4,866,498 2.8791 -1.37%
2006-05-23 0 3.650 3.625 3.650 3.550 3.700 2,842,000 10,263,650 3.6114 2.942 2.921 2.942 2.861 2.982 3,526,412 2.9105 1.39%
2006-05-22 0 3.600 3.600 3.625 3.575 3.975 6,162,900 23,174,410 3.7603 2.901 2.901 2.921 2.881 3.204 7,647,053 3.0305 -10.00%
2006-05-19 0 4.000 3.975 4.000 3.975 4.125 2,904,000 11,741,150 4.0431 3.224 3.204 3.224 3.204 3.324 3,603,343 3.2584 -2.44%
2006-05-18 0 4.100 4.050 4.125 4.000 4.125 3,112,000 12,599,100 4.0486 3.304 3.264 3.324 3.224 3.324 3,861,433 3.2628 -2.38%
2006-05-17 0 4.200 4.175 4.200 4.050 4.225 3,340,700 13,943,608 4.1739 3.385 3.365 3.385 3.264 3.405 4,145,209 3.3638 4.09%
2006-05-16 0 4.050 4.025 4.050 3.975 4.150 9,276,000 37,359,950 4.0276 3.252 3.232 3.252 3.192 3.332 11,552,639 3.2339 -1.82%
2006-05-15 0 4.125 4.125 4.150 4.125 4.325 2,862,000 12,058,850 4.2134 3.312 3.312 3.332 3.312 3.473 3,564,430 3.3831 -6.25%
2006-05-12 0 4.400 4.350 4.400 4.275 4.400 2,772,000 12,015,800 4.3347 3.533 3.493 3.533 3.433 3.533 3,452,341 3.4805 -1.12%
2006-05-11 0 4.450 4.400 4.450 4.375 4.475 1,230,758 5,419,442 4.4033 3.573 3.533 3.573 3.513 3.593 1,532,827 3.5356 1.14%
2006-05-10 0 4.400 4.350 4.400 4.350 4.475 2,412,000 10,652,506 4.4165 3.533 3.493 3.533 3.493 3.593 3,003,985 3.5461 0.57%
2006-05-09 0 4.375 4.375 4.400 4.300 4.425 2,444,000 10,640,550 4.3537 3.513 3.513 3.533 3.453 3.553 3,043,839 3.4958 1.74%
2006-05-08 0 4.300 4.275 4.325 4.275 4.625 2,740,500 11,987,900 4.3743 3.453 3.433 3.473 3.433 3.714 3,413,110 3.5123 -3.91%
2006-05-04 0 4.475 4.475 4.500 4.450 4.600 4,604,000 20,695,300 4.4951 3.593 3.593 3.613 3.573 3.693 5,733,975 3.6092 -3.76%
2006-05-03 0 4.650 4.600 4.650 4.300 4.700 10,930,493 48,936,167 4.4770 3.734 3.693 3.734 3.453 3.774 13,613,199 3.5948 8.77%
2006-05-02 0 4.275 4.250 4.275 4.125 4.375 6,807,900 28,989,405 4.2582 3.433 3.412 3.433 3.312 3.513 8,478,785 3.4191 5.56%
2006-04-28 0 4.050 4.025 4.050 4.000 4.100 5,852,000 23,644,550 4.0404 3.252 3.232 3.252 3.212 3.292 7,288,275 3.2442 -0.61%
2006-04-27 0 4.075 4.050 4.075 4.050 4.175 16,598,000 68,882,280 4.1500 3.272 3.252 3.272 3.252 3.352 20,671,701 3.3322 -6.32%
2006-04-26 0 4.350 4.275 4.375 4.250 4.550 14,672,000 63,834,400 4.3508 3.493 3.433 3.513 3.412 3.653 18,272,996 3.4934 -4.40%
2006-04-25 0 4.550 4.550 4.575 4.500 4.725 15,869,089 73,349,792 4.6222 3.653 3.653 3.673 3.613 3.794 19,763,891 3.7113 -3.70%
2006-04-24 0 4.725 4.700 4.725 4.600 4.750 22,595,800 105,884,265 4.6860 3.794 3.774 3.794 3.693 3.814 28,141,560 3.7626 3.85%
2006-04-21 0 4.550 4.525 4.550 4.400 4.675 18,549,200 84,706,790 4.5666 3.653 3.633 3.653 3.533 3.754 23,101,790 3.6667 -2.67%
2006-04-20 0 4.675 4.625 4.675 4.575 4.750 11,438,211 53,464,400 4.6742 3.754 3.714 3.754 3.673 3.814 14,245,528 3.7531 -0.53%
2006-04-19 0 4.700 4.675 4.700 4.525 4.700 12,716,000 59,089,500 4.6469 3.774 3.754 3.774 3.633 3.774 15,836,929 3.7311 5.03%
2006-04-18 0 4.475 4.475 4.550 4.275 4.550 9,854,000 44,304,500 4.4961 3.593 3.593 3.653 3.433 3.653 12,272,499 3.6101 4.07%
2006-04-13 0 4.300 4.250 4.300 4.000 4.300 9,003,316 37,859,116 4.2050 3.453 3.412 3.453 3.212 3.453 11,213,029 3.3764 3.61%
2006-04-12 0 4.150 4.150 4.175 4.075 4.275 3,580,000 14,913,500 4.1658 3.332 3.332 3.352 3.272 3.433 4,458,651 3.3448 0.61%
2006-04-11 0 4.125 4.125 4.150 4.075 4.175 2,588,000 10,664,100 4.1206 3.312 3.312 3.332 3.272 3.352 3,223,181 3.3086 -1.79%
2006-04-10 0 4.200 4.175 4.200 4.125 4.225 1,527,262 6,385,753 4.1812 3.372 3.352 3.372 3.312 3.392 1,902,103 3.3572 0.00%
2006-04-07 0 4.200 4.175 4.200 4.000 4.250 5,441,000 22,571,950 4.1485 3.372 3.352 3.372 3.212 3.412 6,776,402 3.3310 4.35%
2006-04-06 0 4.025 4.000 4.025 4.000 4.125 4,076,000 16,532,800 4.0561 3.232 3.212 3.232 3.212 3.312 5,076,386 3.2568 1.26%
2006-04-04 0 3.975 3.975 4.000 3.950 4.125 8,216,000 32,945,800 4.0100 3.192 3.192 3.212 3.172 3.312 10,232,479 3.2197 -2.45%
2006-04-03 0 4.075 4.075 4.100 4.050 4.150 8,608,000 35,462,100 4.1197 3.272 3.272 3.292 3.252 3.332 10,720,689 3.3078 0.00%
2006-03-31 0 4.075 4.050 4.075 4.000 4.075 9,556,000 38,818,650 4.0622 3.272 3.252 3.272 3.212 3.272 11,901,360 3.2617 -0.61%
2006-03-30 0 4.100 4.075 4.100 4.075 4.275 15,691,000 65,309,725 4.1622 3.292 3.272 3.292 3.272 3.433 19,542,093 3.3420 -2.38%
2006-03-29 0 4.200 4.175 4.225 4.175 4.400 9,968,000 42,356,960 4.2493 3.372 3.352 3.392 3.352 3.533 12,414,478 3.4119 -4.00%
2006-03-28 0 4.375 4.350 4.400 4.300 4.475 3,702,000 16,340,550 4.4140 3.513 3.493 3.533 3.453 3.593 4,610,594 3.5441 -2.23%
2006-03-27 0 4.475 4.450 4.475 4.325 4.500 7,760,000 34,569,300 4.4548 3.593 3.573 3.593 3.473 3.613 9,664,562 3.5769 3.47%
2006-03-24 0 4.325 4.325 4.350 4.175 4.375 11,098,000 47,215,450 4.2544 3.473 3.473 3.493 3.352 3.513 13,821,818 3.4160 3.59%
2006-03-23 0 4.175 4.150 4.175 4.150 4.250 7,818,000 32,733,776 4.1870 3.352 3.332 3.352 3.332 3.412 9,736,797 3.3619 -0.60%
2006-03-22 0 4.200 4.200 4.225 4.150 4.350 13,248,000 55,763,090 4.2092 3.372 3.372 3.392 3.332 3.493 16,499,499 3.3797 -1.75%
2006-03-21 0 4.275 4.250 4.275 4.075 4.300 4,526,000 19,021,250 4.2027 3.433 3.412 3.433 3.272 3.453 5,636,831 3.3745 4.27%
2006-03-20 0 4.100 4.075 4.100 3.975 4.100 6,444,000 26,154,300 4.0587 3.292 3.272 3.292 3.192 3.292 8,025,572 3.2589 1.86%
2006-03-17 0 4.025 4.000 4.025 3.975 4.125 5,272,000 21,317,550 4.0435 3.232 3.212 3.232 3.192 3.312 6,565,924 3.2467 -2.42%
2006-03-16 0 4.125 4.100 4.125 4.075 4.175 4,590,000 18,888,050 4.1150 3.312 3.292 3.312 3.272 3.352 5,716,538 3.3041 -0.60%
2006-03-15 0 4.150 4.150 4.175 4.150 4.200 3,433,120 14,288,458 4.1619 3.332 3.332 3.352 3.332 3.372 4,275,722 3.3418 0.61%
2006-03-14 0 4.125 4.100 4.125 3.950 4.175 6,017,000 24,530,775 4.0769 3.312 3.292 3.312 3.172 3.352 7,493,772 3.2735 3.13%
2006-03-13 0 4.000 3.950 4.000 3.925 4.000 2,564,000 10,099,340 3.9389 3.212 3.172 3.212 3.152 3.212 3,193,291 3.1627 2.56%
2006-03-10 0 3.900 3.875 3.900 3.850 3.975 3,333,000 12,967,075 3.8905 3.131 3.111 3.131 3.091 3.192 4,151,029 3.1238 -1.89%
2006-03-09 0 3.975 3.975 4.000 3.875 4.000 7,266,000 28,506,060 3.9232 3.192 3.192 3.212 3.111 3.212 9,049,318 3.1501 1.92%
2006-03-08 0 3.900 3.875 3.900 3.850 4.000 8,674,000 33,946,000 3.9135 3.131 3.111 3.131 3.091 3.212 10,802,888 3.1423 0.00%
2006-03-07 0 3.900 3.875 3.900 3.850 3.950 5,954,000 23,317,088 3.9162 3.131 3.111 3.131 3.091 3.172 7,415,309 3.1445 0.65%
2006-03-06 0 3.875 3.850 3.875 3.825 3.925 5,185,900 19,973,698 3.8515 3.111 3.091 3.111 3.071 3.152 6,458,692 3.0925 -0.64%
2006-03-03 0 3.900 3.875 3.900 3.850 3.950 9,379,500 36,719,913 3.9149 3.131 3.111 3.131 3.091 3.172 11,681,541 3.1434 0.65%
2006-03-02 0 3.875 3.850 3.875 3.775 4.250 26,811,400 104,905,010 3.9127 3.111 3.091 3.111 3.031 3.412 33,391,808 3.1416 -9.88%
2006-03-01 0 4.300 4.275 4.325 4.275 4.400 6,626,000 28,848,600 4.3538 3.453 3.433 3.473 3.433 3.533 8,252,240 3.4959 -2.27%
2006-02-28 0 4.400 4.400 4.425 4.275 4.425 3,944,998 17,257,366 4.3745 3.533 3.533 3.553 3.433 3.553 4,913,232 3.5124 -0.56%
2006-02-27 0 4.425 4.400 4.425 4.275 4.700 13,360,000 58,723,850 4.3955 3.553 3.533 3.553 3.433 3.774 16,638,988 3.5293 -4.84%
2006-02-24 0 4.650 4.600 4.650 4.550 4.825 5,019,017 23,327,903 4.6479 3.734 3.693 3.734 3.653 3.874 6,250,850 3.7320 -2.11%
2006-02-23 0 4.750 4.725 4.750 4.650 4.825 10,760,000 51,139,800 4.7528 3.814 3.794 3.814 3.734 3.874 13,400,861 3.8162 3.83%
2006-02-22 0 4.575 4.575 4.600 4.500 4.650 7,796,000 35,723,280 4.5823 3.673 3.673 3.693 3.613 3.734 9,709,397 3.6792 1.67%
2006-02-21 0 4.500 4.475 4.500 4.425 4.575 11,984,000 54,198,650 4.5226 3.613 3.593 3.613 3.553 3.673 14,925,272 3.6313 2.27%
2006-02-20 0 4.400 4.400 4.425 4.375 4.500 2,092,000 9,243,700 4.4186 3.533 3.533 3.553 3.513 3.613 2,605,446 3.5478 -1.12%
2006-02-17 0 4.450 4.425 4.450 4.375 4.475 4,074,000 18,030,800 4.4258 3.573 3.553 3.573 3.513 3.593 5,073,895 3.5536 3.49%
2006-02-16 0 4.300 4.300 4.325 4.300 4.700 7,264,000 32,078,350 4.4161 3.453 3.453 3.473 3.453 3.774 9,046,827 3.5458 -7.03%
2006-02-15 0 4.625 4.600 4.625 4.600 4.850 5,748,000 26,830,400 4.6678 3.714 3.693 3.714 3.693 3.894 7,158,750 3.7479 -4.64%
2006-02-14 0 4.850 4.850 4.875 4.825 4.925 4,448,000 21,642,300 4.8656 3.894 3.894 3.914 3.874 3.954 5,539,687 3.9068 -2.51%
2006-02-13 0 4.975 4.975 5.000 4.925 5.100 8,298,983 41,483,278 4.9986 3.995 3.995 4.015 3.954 4.095 10,335,829 4.0135 1.02%
2006-02-10 0 4.925 4.925 4.950 4.800 5.050 16,946,800 84,027,122 4.9583 3.954 3.954 3.975 3.854 4.055 21,106,108 3.9812 2.07%
2006-02-09 0 4.825 4.825 4.850 4.650 4.900 10,910,000 52,578,900 4.8193 3.874 3.874 3.894 3.734 3.934 13,587,676 3.8696 3.76%
2006-02-08 0 4.650 4.650 4.675 4.600 4.675 3,421,000 15,908,325 4.6502 3.734 3.734 3.754 3.693 3.754 4,260,627 3.7338 0.54%
2006-02-07 0 4.625 4.625 4.650 4.550 4.675 10,458,500 48,484,325 4.6359 3.714 3.714 3.734 3.653 3.754 13,025,363 3.7223 0.54%
2006-02-06 0 4.600 4.600 4.625 4.400 4.625 5,526,800 25,335,030 4.5840 3.693 3.693 3.714 3.533 3.714 6,883,260 3.6807 3.95%
2006-02-03 0 4.425 4.425 4.450 4.400 4.600 5,862,100 26,279,825 4.4830 3.553 3.553 3.573 3.533 3.693 7,300,854 3.5996 -3.80%
2006-02-02 0 4.600 4.625 4.650 4.550 4.700 17,495,023 80,835,807 4.6205 3.693 3.714 3.734 3.653 3.774 21,788,883 3.7100 1.66%
2006-02-01 0 4.525 4.500 4.525 4.300 4.675 22,496,000 101,286,400 4.5024 3.633 3.613 3.633 3.453 3.754 28,017,266 3.6151 6.47%
2006-01-27 0 4.250 4.250 4.275 4.100 4.325 14,116,000 60,037,400 4.2531 3.412 3.412 3.433 3.292 3.473 17,580,535 3.4150 3.03%
2006-01-26 0 4.125 4.100 4.125 4.025 4.150 12,088,000 49,728,650 4.1139 3.312 3.292 3.312 3.232 3.332 15,054,797 3.3032 0.61%
2006-01-25 0 4.100 4.100 4.125 4.100 4.175 15,013,000 62,136,900 4.1389 3.292 3.292 3.312 3.292 3.352 18,697,689 3.3232 -1.80%
2006-01-24 0 4.175 4.150 4.175 4.125 4.400 13,767,000 57,873,790 4.2038 3.352 3.332 3.352 3.312 3.533 17,145,879 3.3754 -2.91%
2006-01-23 0 4.300 4.300 4.325 4.200 4.350 7,830,398 33,634,059 4.2953 3.453 3.453 3.473 3.372 3.493 9,752,238 3.4489 -1.71%
2006-01-20 0 4.375 4.350 4.400 4.275 4.400 24,290,000 104,945,682 4.3205 3.513 3.493 3.533 3.433 3.533 30,251,573 3.4691 1.74%
2006-01-19 0 4.300 4.300 4.325 4.125 4.350 8,131,600 34,795,435 4.2790 3.453 3.453 3.473 3.312 3.493 10,127,365 3.4358 2.38%
2006-01-18 0 4.200 4.175 4.200 4.000 4.225 12,090,000 50,225,000 4.1543 3.372 3.352 3.372 3.212 3.392 15,057,288 3.3356 3.07%
2006-01-17 0 4.075 4.075 4.100 4.000 4.200 15,246,000 62,405,940 4.0933 3.272 3.272 3.292 3.212 3.372 18,987,875 3.2866 2.52%
2006-01-16 0 3.975 3.950 3.975 3.900 3.975 1,884,000 7,425,450 3.9413 3.192 3.172 3.192 3.131 3.192 2,346,396 3.1646 0.63%
2006-01-13 0 3.950 3.900 3.950 3.900 3.950 946,000 3,711,900 3.9238 3.172 3.131 3.172 3.131 3.172 1,178,180 3.1505 0.00%
2006-01-12 0 3.950 3.925 3.950 3.850 3.975 5,280,300 20,738,393 3.9275 3.172 3.152 3.172 3.091 3.192 6,576,261 3.1535 2.60%
2006-01-11 0 3.850 3.800 3.850 3.800 3.875 1,918,000 7,364,850 3.8399 3.091 3.051 3.091 3.051 3.111 2,388,741 3.0832 0.65%
2006-01-10 0 3.825 3.800 3.825 3.800 3.900 3,576,000 13,754,050 3.8462 3.071 3.051 3.071 3.051 3.131 4,453,669 3.0883 -1.29%
2006-01-09 0 3.875 3.825 3.875 3.800 3.925 8,002,000 30,937,470 3.8662 3.111 3.071 3.111 3.051 3.152 9,965,957 3.1043 1.31%
2006-01-06 0 3.825 3.825 3.850 3.800 3.950 3,482,000 13,367,900 3.8391 3.071 3.071 3.091 3.051 3.172 4,336,598 3.0826 -3.77%
2006-01-05 0 3.975 3.950 3.975 3.750 4.000 9,648,000 37,626,750 3.9000 3.192 3.172 3.192 3.011 3.212 12,015,940 3.1314 6.00%
2006-01-04 0 3.750 3.725 3.750 3.625 3.775 10,338,800 38,407,810 3.7149 3.011 2.991 3.011 2.911 3.031 12,876,285 2.9828 4.90%
2006-01-03 0 3.575 3.525 3.550 3.375 3.600 8,835,200 31,316,980 3.5446 2.870 2.830 2.850 2.710 2.891 11,003,652 2.8461 5.15%
2005-12-30 0 3.400 3.375 3.400 3.350 3.400 4,303,200 14,086,310 3.2734 2.730 2.710 2.730 2.690 2.730 5,359,348 2.6284 0.74%
2005-12-29 0 3.375 3.350 3.425 3.350 3.425 1,122,000 3,832,700 3.4160 2.710 2.690 2.750 2.690 2.750 1,397,376 2.7428 -1.46%
2005-12-28 0 3.425 3.400 3.425 3.350 3.450 2,790,000 9,485,000 3.3996 2.750 2.730 2.750 2.690 2.770 3,474,759 2.7297 2.24%
2005-12-23 0 3.350 3.300 3.350 3.275 3.350 3,038,000 9,833,318 3.2368 2.690 2.650 2.690 2.630 2.690 3,783,626 2.5989 2.29%
2005-12-22 0 3.275 3.250 3.275 3.225 3.300 5,328,000 17,265,650 3.2405 2.630 2.610 2.630 2.589 2.650 6,635,668 2.6019 0.77%
2005-12-21 0 3.250 3.250 3.275 3.250 3.350 4,960,133 16,339,913 3.2942 2.610 2.610 2.630 2.610 2.690 6,177,514 2.6451 -2.99%
2005-12-20 0 3.350 3.325 3.350 3.300 3.375 2,518,800 8,393,480 3.3323 2.690 2.670 2.690 2.650 2.710 3,136,997 2.6756 -0.74%
2005-12-19 0 3.375 3.350 3.375 3.300 3.375 569,920 1,910,894 3.3529 2.710 2.690 2.710 2.650 2.710 709,797 2.6922 0.00%
2005-12-16 0 3.375 3.325 3.400 3.225 3.400 7,754,000 25,621,762 3.3043 2.710 2.670 2.730 2.589 2.730 9,657,089 2.6532 1.50%
2005-12-15 0 3.325 3.275 3.300 3.275 3.500 9,894,000 32,973,940 3.3327 2.670 2.630 2.650 2.630 2.810 12,322,316 2.6760 -4.32%
2005-12-14 0 3.475 3.400 3.475 3.400 3.475 3,934,000 13,470,500 3.4241 2.790 2.730 2.790 2.730 2.790 4,899,534 2.7493 2.21%
2005-12-13 0 3.400 3.375 3.400 3.325 3.400 640,000 2,152,950 3.3640 2.730 2.710 2.730 2.670 2.730 797,077 2.7011 0.74%
2005-12-12 0 3.375 3.325 3.375 3.275 3.375 4,669,000 15,522,825 3.3247 2.710 2.670 2.710 2.630 2.710 5,814,928 2.6695 -0.74%
2005-12-09 0 3.400 3.375 3.400 3.375 3.500 4,845,100 16,464,562 3.3982 2.730 2.710 2.730 2.710 2.810 6,034,248 2.7285 0.00%
2005-12-08 0 3.400 3.375 3.400 3.300 3.400 6,390,560 21,336,760 3.3388 2.730 2.710 2.730 2.650 2.730 7,959,016 2.6808 3.03%
2005-12-07 0 3.300 3.275 3.300 3.250 3.325 7,160,000 23,463,250 3.2770 2.650 2.630 2.650 2.610 2.670 8,917,302 2.6312 0.00%
2005-12-06 0 3.300 3.275 3.300 3.225 3.350 8,888,000 29,201,900 3.2855 2.650 2.630 2.650 2.589 2.690 11,069,410 2.6381 0.00%
2005-12-05 0 3.300 3.300 3.325 3.100 3.400 8,551,000 28,144,616 3.2914 2.650 2.650 2.670 2.489 2.730 10,649,699 2.6428 -2.22%
2005-12-02 0 3.375 3.350 3.375 3.350 3.475 2,132,000 7,227,900 3.3902 2.710 2.690 2.710 2.690 2.790 2,655,264 2.7221 -1.46%
2005-12-01 0 3.425 3.400 3.425 3.350 3.425 1,809,000 6,130,450 3.3889 2.750 2.730 2.750 2.690 2.750 2,252,989 2.7210 2.24%
2005-11-30 0 3.350 3.350 3.375 3.350 3.425 3,020,000 10,242,080 3.3914 2.690 2.690 2.710 2.690 2.750 3,761,208 2.7231 -2.19%
2005-11-29 0 3.425 3.400 3.450 3.400 3.450 2,446,000 8,354,750 3.4157 2.750 2.730 2.770 2.730 2.770 3,046,330 2.7426 -0.72%
2005-11-28 0 3.450 3.425 3.450 3.375 3.450 2,155,140 7,367,334 3.4185 2.770 2.750 2.770 2.710 2.770 2,684,083 2.7448 1.47%
2005-11-25 0 3.400 3.400 3.450 3.400 3.475 7,172,000 24,649,800 3.4369 2.730 2.730 2.770 2.730 2.790 8,932,247 2.7596 0.00%
2005-11-24 0 3.400 3.375 3.400 3.325 3.400 1,465,300 4,935,160 3.3680 2.730 2.710 2.730 2.670 2.730 1,824,933 2.7043 2.26%
2005-11-23 0 3.325 3.325 3.350 3.325 3.400 4,508,000 15,183,370 3.3681 2.670 2.670 2.690 2.670 2.730 5,614,413 2.7044 -2.21%
2005-11-22 0 3.400 3.375 3.400 3.350 3.425 3,438,000 11,631,750 3.3833 2.730 2.710 2.730 2.690 2.750 4,281,799 2.7166 0.74%
2005-11-21 0 3.375 3.375 3.400 3.350 3.375 2,090,000 7,040,500 3.3687 2.710 2.710 2.730 2.690 2.710 2,602,955 2.7048 1.50%
2005-11-18 0 3.325 3.325 3.350 3.325 3.375 2,902,000 9,719,100 3.3491 2.670 2.670 2.690 2.670 2.710 3,614,247 2.6891 1.53%
2005-11-17 0 3.275 3.250 3.275 3.225 3.325 6,890,800 22,522,345 3.2685 2.630 2.610 2.630 2.589 2.670 8,582,031 2.6244 0.77%
2005-11-16 0 3.250 3.250 3.275 3.225 3.375 6,720,000 21,931,150 3.2636 2.610 2.610 2.630 2.589 2.710 8,369,311 2.6204 -2.99%
2005-11-15 0 3.350 3.350 3.375 3.275 3.375 2,936,000 9,763,300 3.3254 2.690 2.690 2.710 2.630 2.710 3,656,592 2.6701 0.00%
2005-11-14 0 3.350 3.325 3.350 3.275 3.350 1,999,116 6,641,291 3.3221 2.690 2.670 2.690 2.630 2.690 2,489,765 2.6674 2.29%
2005-11-11 0 3.275 3.250 3.275 3.250 3.400 4,312,100 14,182,048 3.2889 2.630 2.610 2.630 2.610 2.730 5,370,433 2.6408 -2.96%
2005-11-10 0 3.375 3.350 3.375 3.350 3.400 2,474,000 8,359,100 3.3788 2.710 2.690 2.710 2.690 2.730 3,081,202 2.7129 -0.74%
2005-11-09 0 3.400 3.400 3.425 3.325 3.425 3,509,200 11,931,470 3.4001 2.730 2.730 2.750 2.670 2.750 4,370,474 2.7300 1.49%
2005-11-08 0 3.350 3.350 3.375 3.300 3.375 5,643,200 18,933,840 3.3552 2.690 2.690 2.710 2.650 2.710 7,028,229 2.6940 1.52%
2005-11-07 0 3.300 3.275 3.300 3.225 3.325 7,290,000 23,925,750 3.2820 2.650 2.630 2.650 2.589 2.670 9,079,208 2.6352 1.54%
2005-11-04 0 3.250 3.250 3.275 3.225 3.325 3,618,000 11,792,650 3.2594 2.610 2.610 2.630 2.589 2.670 4,505,977 2.6171 1.56%
2005-11-03 0 3.200 3.200 3.225 3.150 3.225 6,376,200 20,363,660 3.1937 2.569 2.569 2.589 2.529 2.589 7,941,131 2.5643 0.79%
2005-11-02 0 3.175 3.150 3.175 3.125 3.200 3,645,000 11,517,200 3.1597 2.549 2.529 2.549 2.509 2.569 4,539,604 2.5370 0.79%
2005-11-01 0 3.150 3.150 3.175 3.075 3.200 5,526,000 17,339,050 3.1377 2.529 2.529 2.549 2.469 2.569 6,882,264 2.5194 2.44%
2005-10-31 0 3.075 3.025 3.050 3.025 3.125 4,940,000 15,178,050 3.0725 2.469 2.429 2.449 2.429 2.509 6,152,440 2.4670 0.00%
2005-10-28 0 3.075 3.050 3.075 2.975 3.075 7,036,000 21,307,300 3.0283 2.469 2.449 2.469 2.389 2.469 8,762,868 2.4315 2.50%
2005-10-27 0 3.000 2.975 3.000 2.950 3.125 4,310,000 13,011,900 3.0190 2.409 2.389 2.409 2.369 2.509 5,367,817 2.4241 -4.00%
2005-10-26 0 3.125 3.100 3.125 3.050 3.150 7,360,000 22,952,108 3.1185 2.509 2.489 2.509 2.449 2.529 9,166,388 2.5039 -0.79%
2005-10-25 0 3.150 3.150 3.175 3.075 3.300 8,034,000 25,387,050 3.1600 2.529 2.529 2.549 2.469 2.650 10,005,810 2.5372 -3.08%
2005-10-24 0 3.250 3.225 3.250 3.225 3.250 3,508,000 11,365,600 3.2399 2.610 2.589 2.610 2.589 2.610 4,368,980 2.6014 -0.76%
2005-10-21 0 3.275 3.250 3.275 3.225 3.275 7,404,500 24,036,163 3.2462 2.630 2.610 2.630 2.589 2.630 9,221,810 2.6064 0.00%
2005-10-20 0 3.275 3.250 3.275 3.250 3.275 12,456,400 40,570,385 3.2570 2.630 2.610 2.630 2.610 2.630 15,513,614 2.6151 0.77%
2005-10-19 0 3.250 3.275 3.300 3.225 3.325 4,602,000 15,024,400 3.2648 2.610 2.630 2.650 2.589 2.670 5,731,484 2.6214 -2.26%
2005-10-18 0 3.325 3.300 3.350 3.300 3.350 7,724,000 25,694,900 3.3266 2.670 2.650 2.690 2.650 2.690 9,619,726 2.6711 0.76%
2005-10-17 0 3.300 3.275 3.300 3.275 3.400 15,052,000 50,075,500 3.3268 2.650 2.630 2.650 2.630 2.730 18,746,261 2.6712 -2.22%
2005-10-14 0 3.375 3.375 3.400 3.325 3.400 8,265,740 27,728,155 3.3546 2.710 2.710 2.730 2.670 2.730 10,294,427 2.6935 -1.46%
2005-10-13 0 3.425 3.400 3.450 3.325 3.500 15,064,000 51,140,700 3.3949 2.750 2.730 2.770 2.670 2.810 18,761,206 2.7259 -2.84%
2005-10-12 0 3.525 3.475 3.525 3.475 3.675 2,204,000 7,760,900 3.5213 2.830 2.790 2.830 2.790 2.951 2,744,935 2.8274 -2.76%
2005-10-10 0 3.625 3.600 3.625 3.450 3.625 7,624,500 27,294,900 3.5799 2.911 2.891 2.911 2.770 2.911 9,495,806 2.8744 2.69%
2005-10-07 0 3.550 3.550 3.600 3.500 3.600 3,630,000 12,881,600 3.5487 2.834 2.834 2.874 2.794 2.874 4,546,537 2.8333 0.00%
2005-10-06 0 3.550 3.525 3.575 3.300 3.575 12,378,000 42,758,750 3.4544 2.834 2.814 2.854 2.635 2.854 15,503,315 2.7580 2.90%
2005-10-05 0 3.450 3.450 3.475 3.450 3.575 7,980,000 28,052,800 3.5154 2.755 2.755 2.774 2.755 2.854 9,994,866 2.8067 -4.17%
2005-10-04 0 3.600 3.600 3.675 3.575 3.675 15,054,700 54,686,170 3.6325 2.874 2.874 2.934 2.854 2.934 18,855,854 2.9002 -0.69%
2005-10-03 0 3.625 3.575 3.625 3.550 3.625 5,014,400 17,995,225 3.5887 2.894 2.854 2.894 2.834 2.894 6,280,483 2.8653 2.11%
2005-09-30 0 3.550 3.525 3.550 3.500 3.750 10,420,800 37,469,624 3.5957 2.834 2.814 2.834 2.794 2.994 13,051,943 2.8708 -4.05%
2005-09-29 0 3.700 3.650 3.700 3.625 3.725 24,724,000 90,355,072 3.6545 2.954 2.914 2.954 2.894 2.974 30,966,550 2.9178 0.68%
2005-09-28 0 3.675 3.625 3.675 3.400 3.700 30,201,800 108,496,825 3.5924 2.934 2.894 2.934 2.715 2.954 37,827,437 2.8682 9.70%
2005-09-27 0 3.350 3.325 3.350 3.175 3.375 20,091,100 65,255,305 3.2480 2.675 2.655 2.675 2.535 2.695 25,163,892 2.5932 6.35%
2005-09-26 0 3.150 3.100 3.150 3.025 3.150 37,874,810 116,970,530 3.0883 2.515 2.475 2.515 2.415 2.515 47,437,802 2.4658 4.13%
2005-09-23 0 3.025 3.000 3.025 2.925 3.175 42,430,746 130,103,367 3.0663 2.415 2.395 2.415 2.335 2.535 53,144,064 2.4481 -3.97%
2005-09-22 0 3.150 3.150 3.175 3.125 3.200 6,311,222 19,898,616 3.1529 2.515 2.515 2.535 2.495 2.555 7,904,739 2.5173 -1.56%
2005-09-21 0 3.200 3.200 3.225 3.150 3.225 7,348,630 23,425,182 3.1877 2.555 2.555 2.575 2.515 2.575 9,204,082 2.5451 2.40%
2005-09-20 0 3.125 3.100 3.125 3.025 3.150 12,610,900 39,219,225 3.1099 2.495 2.475 2.495 2.415 2.515 15,795,020 2.4830 4.17%
2005-09-16 0 3.000 2.975 3.000 2.950 3.075 17,972,000 54,050,292 3.0075 2.395 2.375 2.395 2.355 2.455 22,509,741 2.4012 -2.44%
2005-09-15 0 3.075 3.025 3.050 3.025 3.275 21,432,734 65,875,903 3.0736 2.455 2.415 2.435 2.415 2.615 26,844,274 2.4540 -5.38%
2005-09-14 0 3.250 3.225 3.300 3.225 3.375 9,986,000 32,938,757 3.2985 2.595 2.575 2.635 2.575 2.695 12,507,360 2.6335 -4.41%
2005-09-13 0 3.400 3.350 3.400 3.350 3.425 5,706,000 19,403,331 3.4005 2.715 2.675 2.715 2.675 2.735 7,146,705 2.7150 -0.73%
2005-09-12 0 3.425 3.400 3.425 3.375 3.500 13,872,000 47,702,627 3.4388 2.735 2.715 2.735 2.695 2.794 17,374,534 2.7455 0.74%
2005-09-09 0 3.400 3.400 3.425 3.350 3.575 13,240,000 45,051,100 3.4027 2.715 2.715 2.735 2.675 2.854 16,582,961 2.7167 -4.90%
2005-09-08 0 3.575 3.575 3.600 3.575 3.625 894,000 3,212,800 3.5937 2.854 2.854 2.874 2.854 2.894 1,119,726 2.8693 0.00%
2005-09-07 0 3.575 3.575 3.600 3.575 3.650 16,045,330 57,081,177 3.5575 2.854 2.854 2.874 2.854 2.914 20,096,607 2.8403 -1.38%
2005-09-06 0 3.625 3.600 3.625 3.550 3.625 4,214,000 15,155,800 3.5965 2.894 2.874 2.894 2.834 2.894 5,277,991 2.8715 2.84%
2005-09-05 0 3.525 3.525 3.550 3.525 3.600 1,928,000 6,870,579 3.5636 2.814 2.814 2.834 2.814 2.874 2,414,800 2.8452 -2.08%
2005-09-02 0 3.600 3.600 3.625 3.550 3.675 6,548,100 23,521,098 3.5920 2.874 2.874 2.894 2.834 2.934 8,201,426 2.8679 -2.04%
2005-09-01 0 3.675 3.625 3.675 3.500 3.700 8,596,400 30,957,915 3.6013 2.934 2.894 2.934 2.794 2.954 10,766,901 2.8753 1.38%
2005-08-31 0 3.625 3.575 3.625 3.525 3.675 7,737,800 27,698,725 3.5797 2.894 2.854 2.894 2.814 2.934 9,691,513 2.8580 2.84%
2005-08-30 0 3.525 3.475 3.500 3.475 3.525 6,654,000 23,310,800 3.5033 2.814 2.774 2.794 2.774 2.814 8,334,065 2.7971 2.17%
2005-08-29 0 3.450 3.425 3.450 3.425 3.525 5,170,000 17,964,650 3.4748 2.755 2.735 2.755 2.735 2.814 6,475,371 2.7743 -1.43%
2005-08-26 0 3.500 3.500 3.525 3.475 3.550 8,074,000 28,312,350 3.5066 2.794 2.794 2.814 2.774 2.834 10,112,600 2.7997 0.72%
2005-08-25 0 3.475 3.425 3.475 3.400 3.475 11,724,000 40,124,380 3.4224 2.774 2.735 2.774 2.715 2.774 14,684,187 2.7325 2.96%
2005-08-24 0 3.375 3.350 3.375 3.350 3.400 4,122,000 13,944,050 3.3828 2.695 2.675 2.695 2.675 2.715 5,162,762 2.7009 -0.74%
2005-08-23 0 3.400 3.375 3.400 3.300 3.400 13,380,000 45,154,788 3.3748 2.715 2.695 2.715 2.635 2.715 16,758,309 2.6945 1.49%
2005-08-22 0 3.350 3.350 3.375 3.325 3.425 3,126,000 10,528,450 3.3680 2.675 2.675 2.695 2.655 2.735 3,915,282 2.6891 -0.74%
2005-08-19 0 3.375 3.350 3.375 3.225 3.450 8,686,100 29,280,257 3.3709 2.695 2.675 2.695 2.575 2.755 10,879,249 2.6914 3.85%
2005-08-18 0 3.250 3.225 3.250 3.175 3.375 8,380,000 27,359,100 3.2648 2.595 2.575 2.595 2.535 2.695 10,495,862 2.6067 -3.70%
2005-08-17 0 3.375 3.350 3.375 3.325 3.475 9,518,000 32,199,950 3.3831 2.695 2.675 2.695 2.655 2.774 11,921,195 2.7011 -3.57%
2005-08-16 0 3.500 3.500 3.525 3.450 3.550 11,780,000 41,345,550 3.5098 2.794 2.794 2.814 2.755 2.834 14,754,326 2.8023 -1.41%
2005-08-15 0 3.550 3.525 3.550 3.525 3.650 9,007,000 32,196,277 3.5746 2.834 2.814 2.834 2.814 2.914 11,281,173 2.8540 -0.70%
2005-08-12 0 3.575 3.575 3.600 3.575 3.700 12,622,400 45,596,940 3.6124 2.854 2.854 2.874 2.854 2.954 15,809,423 2.8842 -3.38%
2005-08-11 0 3.700 3.675 3.700 3.650 3.825 12,882,000 47,915,250 3.7196 2.954 2.934 2.954 2.914 3.054 16,134,570 2.9697 -1.99%
2005-08-10 0 3.775 3.775 3.800 3.750 3.825 6,846,000 25,949,500 3.7905 3.014 3.014 3.034 2.994 3.054 8,574,543 3.0263 0.67%
2005-08-09 0 3.750 3.725 3.750 3.700 3.825 5,033,584 18,878,892 3.7506 2.994 2.974 2.994 2.954 3.054 6,304,511 2.9945 -0.66%
2005-08-08 0 3.775 3.750 3.775 3.725 3.850 8,741,000 32,972,550 3.7722 3.014 2.994 3.014 2.974 3.074 10,948,011 3.0117 2.03%
2005-08-05 0 3.700 3.675 3.700 3.550 3.725 17,880,000 65,314,546 3.6529 2.954 2.934 2.954 2.834 2.974 22,394,512 2.9165 0.00%
2005-08-04 0 3.700 3.700 3.725 3.700 3.925 11,924,000 44,865,400 3.7626 2.954 2.954 2.974 2.954 3.134 14,934,685 3.0041 -5.13%
2005-08-03 0 3.900 3.875 3.900 3.625 3.900 13,298,900 49,812,628 3.7456 3.114 3.094 3.114 2.894 3.114 16,656,733 2.9905 7.59%
2005-08-02 0 3.625 3.600 3.625 3.425 3.725 26,936,000 95,678,190 3.5521 2.894 2.874 2.894 2.735 2.974 33,737,057 2.8360 -2.03%
2005-08-01 0 3.700 3.700 3.725 3.625 3.900 17,864,000 66,316,975 3.7123 2.954 2.954 2.974 2.894 3.114 22,374,472 2.9640 -5.13%
2005-07-29 0 3.900 3.900 3.925 3.900 3.975 4,634,000 18,162,050 3.9193 3.114 3.114 3.134 3.114 3.174 5,804,036 3.1292 -1.89%
2005-07-28 0 3.975 3.975 4.000 3.850 4.125 13,850,000 55,305,550 3.9932 3.174 3.174 3.194 3.074 3.293 17,346,980 3.1882 -1.85%
2005-07-27 0 4.050 4.025 4.050 4.050 4.200 14,882,000 61,101,970 4.1058 3.234 3.214 3.234 3.234 3.353 18,639,549 3.2781 -4.14%
2005-07-26 0 4.225 4.200 4.225 4.175 4.300 10,903,000 46,245,475 4.2415 3.373 3.353 3.373 3.333 3.433 13,655,893 3.3865 -2.31%
2005-07-25 0 4.325 4.300 4.325 4.225 4.325 13,162,000 56,565,958 4.2977 3.453 3.433 3.453 3.373 3.453 16,485,267 3.4313 0.00%
2005-07-22 0 4.325 4.300 4.325 4.275 4.400 4,662,300 20,162,375 4.3246 3.453 3.433 3.453 3.413 3.513 5,839,482 3.4528 -0.57%
2005-07-21 0 4.350 4.350 4.375 4.275 4.400 11,017,200 47,907,220 4.3484 3.473 3.473 3.493 3.413 3.513 13,798,927 3.4718 1.75%
2005-07-20 0 4.275 4.250 4.275 4.250 4.450 12,334,000 53,471,388 4.3353 3.413 3.393 3.413 3.393 3.553 15,448,205 3.4613 0.00%
2005-07-19 0 4.275 4.250 4.300 4.225 4.325 5,112,000 21,764,750 4.2576 3.413 3.393 3.433 3.373 3.453 6,402,726 3.3993 -1.16%
2005-07-18 0 4.325 4.300 4.325 4.250 4.325 1,490,000 6,383,650 4.2843 3.453 3.433 3.453 3.393 3.453 1,866,209 3.4207 0.58%
2005-07-15 0 4.300 4.300 4.325 4.225 4.425 7,159,800 30,842,925 4.3078 3.433 3.433 3.453 3.373 3.533 8,967,574 3.4394 -2.82%
2005-07-14 0 4.425 4.400 4.425 4.075 4.450 21,266,000 90,727,050 4.2663 3.533 3.513 3.533 3.254 3.553 26,635,442 3.4063 6.63%
2005-07-13 0 4.150 4.125 4.150 4.025 4.175 9,330,000 38,638,350 4.1413 3.313 3.293 3.313 3.214 3.333 11,685,727 3.3065 3.11%
2005-07-12 0 4.025 4.000 4.050 3.950 4.150 23,067,400 93,435,865 4.0506 3.214 3.194 3.234 3.154 3.313 28,891,676 3.2340 -1.83%
2005-07-11 0 4.100 4.125 4.150 3.975 4.125 30,138,000 121,558,150 4.0334 3.273 3.293 3.313 3.174 3.293 37,747,528 3.2203 5.13%
2005-07-08 0 3.900 3.875 3.900 3.850 4.150 33,443,500 131,621,100 3.9356 3.114 3.094 3.114 3.074 3.313 41,887,632 3.1422 -7.14%
2005-07-07 0 4.200 4.200 4.225 4.150 4.425 31,786,000 135,823,324 4.2731 3.353 3.353 3.373 3.313 3.533 39,811,631 3.4116 -3.45%
2005-07-06 0 4.350 4.350 4.375 4.275 4.725 30,582,000 135,944,000 4.4452 3.473 3.473 3.493 3.413 3.772 38,303,634 3.5491 -7.45%
2005-07-05 0 4.700 4.675 4.700 4.675 4.800 14,687,370 69,388,889 4.7244 3.753 3.733 3.753 3.733 3.832 18,395,777 3.7720 -2.08%
2005-07-04 0 4.800 4.800 4.825 4.700 4.850 23,280,000 110,602,550 4.7510 3.832 3.832 3.852 3.753 3.872 29,157,955 3.7932 -0.52%
2005-06-30 0 4.825 4.800 4.825 4.775 4.875 18,724,000 90,233,250 4.8191 3.852 3.832 3.852 3.812 3.892 23,451,613 3.8476 0.00%
2005-06-29 0 4.825 4.800 4.825 4.800 4.850 4,274,000 20,566,112 4.8119 3.852 3.832 3.852 3.832 3.872 5,353,140 3.8419 -0.52%
2005-06-28 0 4.850 4.825 4.850 4.800 4.850 2,414,000 11,644,750 4.8238 3.872 3.852 3.872 3.832 3.872 3,023,510 3.8514 0.52%
2005-06-27 0 4.825 4.800 4.825 4.750 4.825 5,444,000 26,026,800 4.7808 3.852 3.832 3.852 3.792 3.852 6,818,553 3.8171 0.00%
2005-06-24 0 4.825 4.775 4.825 4.775 4.850 7,151,800 34,261,910 4.7907 3.852 3.812 3.852 3.812 3.872 8,957,554 3.8249 -1.03%
2005-06-23 0 4.875 4.850 4.875 4.825 4.900 6,166,000 29,992,200 4.8641 3.892 3.872 3.892 3.852 3.912 7,722,850 3.8836 0.00%
2005-06-22 0 4.875 4.850 4.875 4.850 4.925 2,671,000 13,053,375 4.8871 3.892 3.872 3.892 3.872 3.932 3,345,399 3.9019 0.52%
2005-06-21 0 4.850 4.825 4.850 4.800 4.875 6,490,800 31,408,130 4.8389 3.872 3.852 3.872 3.832 3.892 8,129,659 3.8634 -0.51%
2005-06-20 0 4.875 4.850 4.900 4.800 4.925 6,356,000 30,865,550 4.8561 3.892 3.872 3.912 3.832 3.932 7,960,823 3.8772 0.00%
2005-06-17 0 4.875 4.850 4.875 4.825 4.900 4,490,000 21,882,100 4.8735 3.892 3.872 3.892 3.852 3.912 5,623,678 3.8911 0.52%
2005-06-16 0 4.850 4.825 4.850 4.750 4.850 4,722,000 22,647,650 4.7962 3.872 3.852 3.872 3.792 3.872 5,914,255 3.8293 1.04%
2005-06-15 0 4.800 4.800 4.825 4.800 4.850 1,618,000 7,802,202 4.8221 3.832 3.832 3.852 3.832 3.872 2,026,528 3.8500 -0.52%
2005-06-14 0 4.825 4.825 4.850 4.800 5.000 6,660,500 32,489,668 4.8780 3.852 3.852 3.872 3.832 3.992 8,342,206 3.8946 -1.03%
2005-06-13 0 4.875 4.875 4.900 4.825 4.900 2,744,000 13,389,550 4.8796 3.892 3.892 3.912 3.852 3.912 3,436,831 3.8959 1.56%
2005-06-10 0 4.800 4.800 4.825 4.800 4.900 7,268,000 35,135,700 4.8343 3.832 3.832 3.852 3.832 3.912 9,103,094 3.8598 -1.54%
2005-06-09 0 4.875 4.850 4.875 4.850 5.100 3,938,000 19,539,700 4.9618 3.892 3.872 3.892 3.872 4.072 4,932,304 3.9616 -1.52%
2005-06-08 0 4.950 4.950 4.975 4.950 5.050 1,641,000 8,160,750 4.9730 3.952 3.952 3.972 3.952 4.032 2,055,335 3.9705 -1.98%
2005-06-07 0 5.050 5.000 5.050 4.975 5.200 4,628,000 23,451,800 5.0674 4.032 3.992 4.032 3.972 4.152 5,796,521 4.0458 -3.81%
2005-06-06 0 5.250 5.200 5.250 5.150 5.300 4,840,000 25,413,400 5.2507 4.192 4.152 4.192 4.112 4.232 6,062,049 4.1922 0.00%
2005-06-03 0 5.250 5.200 5.250 5.150 5.250 3,118,700 16,304,400 5.2279 4.192 4.152 4.192 4.112 4.192 3,906,139 4.1740 1.94%
2005-06-02 0 5.150 5.100 5.150 5.100 5.250 3,118,000 16,035,012 5.1427 4.112 4.072 4.112 4.072 4.192 3,905,262 4.1060 0.98%
2005-06-01 0 5.100 5.100 5.150 5.000 5.200 15,702,300 81,148,222 5.1679 4.072 4.072 4.112 3.992 4.152 19,666,966 4.1261 -2.86%
2005-05-31 0 5.250 5.300 5.350 4.950 5.300 19,806,000 102,329,700 5.1666 4.192 4.232 4.271 3.952 4.232 24,806,807 4.1251 6.06%
2005-05-30 0 4.950 4.925 4.950 4.850 4.975 7,412,000 36,575,620 4.9346 3.952 3.932 3.952 3.872 3.972 9,283,452 3.9399 2.06%
2005-05-27 0 4.850 4.825 4.850 4.825 4.875 2,028,000 9,818,244 4.8413 3.872 3.852 3.872 3.852 3.892 2,540,049 3.8654 1.04%
2005-05-26 0 4.800 4.775 4.800 4.775 4.850 2,554,600 12,304,976 4.8168 3.832 3.812 3.832 3.812 3.872 3,199,610 3.8458 -1.03%
2005-05-25 0 4.850 4.850 4.875 4.825 4.900 914,300 4,443,275 4.8598 3.872 3.872 3.892 3.852 3.912 1,145,151 3.8801 -0.51%
2005-05-24 0 4.875 4.875 4.900 4.875 4.950 5,180,000 25,430,700 4.9094 3.892 3.892 3.912 3.892 3.952 6,487,896 3.9197 -1.52%
2005-05-23 0 4.950 4.925 4.950 4.850 4.975 8,504,000 41,911,750 4.9285 3.952 3.932 3.952 3.872 3.972 10,651,171 3.9349 1.02%
2005-05-20 0 4.900 4.875 4.900 4.750 4.900 3,958,000 19,204,800 4.8521 3.912 3.892 3.912 3.792 3.912 4,957,353 3.8740 3.70%
2005-05-19 0 4.725 4.725 4.750 4.725 4.825 2,968,000 14,158,800 4.7705 3.772 3.772 3.792 3.772 3.852 3,717,389 3.8088 -2.58%
2005-05-18 0 4.850 4.775 4.800 4.775 4.850 4,876,000 23,370,630 4.7930 3.872 3.812 3.832 3.812 3.872 6,107,139 3.8268 1.04%
2005-05-17 0 4.800 4.800 4.825 4.625 4.900 13,488,400 63,646,460 4.7186 3.832 3.832 3.852 3.693 3.912 16,894,079 3.7674 -2.04%
2005-05-13 0 4.900 4.875 4.900 4.825 4.950 7,236,000 35,378,870 4.8893 3.912 3.892 3.912 3.852 3.952 9,063,014 3.9037 0.00%
2005-05-12 0 4.900 4.900 4.925 4.850 4.950 8,358,000 40,716,191 4.8715 3.912 3.912 3.932 3.872 3.952 10,468,307 3.8895 -0.51%
2005-05-11 0 4.975 4.950 4.975 4.850 5.000 13,262,000 65,558,800 4.9434 3.932 3.912 3.932 3.833 3.952 16,779,150 3.9072 2.05%
2005-05-10 0 4.875 4.875 4.900 4.725 4.900 17,262,000 83,146,550 4.8167 3.853 3.853 3.873 3.735 3.873 21,839,971 3.8071 3.72%
2005-05-09 0 4.700 4.675 4.700 4.625 4.950 28,936,000 136,791,400 4.7274 3.715 3.695 3.715 3.656 3.912 36,609,975 3.7365 -5.05%
2005-05-06 0 4.950 4.925 4.950 4.925 4.975 434,000 2,144,200 4.9406 3.912 3.893 3.912 3.893 3.932 549,099 3.9049 -1.00%
2005-05-05 0 5.000 4.950 4.975 4.875 5.100 11,255,000 55,931,525 4.9695 3.952 3.912 3.932 3.853 4.031 14,239,884 3.9278 0.00%
2005-05-04 0 5.000 5.000 5.050 4.975 5.100 3,046,000 15,298,530 5.0225 3.952 3.952 3.991 3.932 4.031 3,853,815 3.9697 0.00%
2005-05-03 0 5.000 5.000 5.050 5.000 5.200 5,101,300 26,097,495 5.1159 3.952 3.952 3.991 3.952 4.110 6,454,191 4.0435 -1.96%
2005-04-29 0 5.100 5.100 5.150 5.100 5.300 2,796,500 14,384,367 5.1437 4.031 4.031 4.070 4.031 4.189 3,538,146 4.0655 -3.77%
2005-04-28 0 5.300 5.200 5.300 5.200 5.350 1,976,000 10,420,500 5.2735 4.189 4.110 4.189 4.110 4.229 2,500,045 4.1681 -0.93%
2005-04-27 0 5.350 5.250 5.350 5.200 5.350 3,729,000 19,722,150 5.2889 4.229 4.150 4.229 4.110 4.229 4,717,950 4.1802 3.88%
2005-04-26 0 5.150 5.150 5.200 5.150 5.300 6,914,000 35,868,100 5.1877 4.070 4.070 4.110 4.070 4.189 8,747,628 4.1003 -2.83%
2005-04-25 0 5.300 5.250 5.300 5.200 5.300 2,842,000 14,902,200 5.2436 4.189 4.150 4.189 4.110 4.189 3,595,713 4.1444 1.92%
2005-04-22 0 5.200 5.200 5.250 5.200 5.300 2,751,800 14,351,610 5.2154 4.110 4.110 4.150 4.110 4.189 3,481,591 4.1221 0.97%
2005-04-21 0 5.150 5.150 5.200 5.150 5.250 5,830,000 30,210,250 5.1819 4.070 4.070 4.110 4.070 4.150 7,376,146 4.0957 -2.83%
2005-04-20 0 5.300 5.250 5.300 5.150 5.300 8,034,000 41,686,487 5.1888 4.189 4.150 4.189 4.070 4.189 10,164,658 4.1011 3.92%
2005-04-19 0 5.100 5.100 5.150 5.100 5.200 4,734,600 24,273,272 5.1268 4.031 4.031 4.070 4.031 4.110 5,990,240 4.0521 -0.97%
2005-04-18 0 5.150 5.100 5.150 4.825 5.150 10,804,000 54,161,776 5.0131 4.070 4.031 4.070 3.814 4.070 13,669,276 3.9623 0.98%
2005-04-15 0 5.100 5.100 5.150 5.100 5.150 7,742,000 39,842,918 5.1463 4.031 4.031 4.070 4.031 4.070 9,795,218 4.0676 -2.86%
2005-04-14 0 5.250 5.250 5.300 5.150 5.400 10,500,000 55,511,200 5.2868 4.150 4.150 4.189 4.070 4.268 13,284,654 4.1786 0.96%
2005-04-13 0 5.200 5.200 5.250 5.000 5.250 21,373,000 109,167,719 5.1077 4.110 4.110 4.150 3.952 4.150 27,041,229 4.0371 8.33%
2005-04-12 0 4.800 4.775 4.800 4.725 4.875 6,878,000 33,132,050 4.8171 3.794 3.774 3.794 3.735 3.853 8,702,081 3.8074 1.59%
2005-04-11 0 4.725 4.725 4.750 4.700 4.750 1,686,000 7,958,034 4.7201 3.735 3.735 3.754 3.715 3.754 2,133,136 3.7307 0.53%
2005-04-08 0 4.700 4.675 4.700 4.650 4.775 4,588,000 21,614,256 4.7110 3.715 3.695 3.715 3.675 3.774 5,804,761 3.7235 1.62%
2005-04-07 0 4.625 4.625 4.650 4.625 4.800 6,506,000 30,402,588 4.6730 3.656 3.656 3.675 3.656 3.794 8,231,425 3.6935 -2.12%
2005-04-06 0 4.725 4.700 4.750 4.625 4.800 7,076,900 33,194,240 4.6905 3.735 3.715 3.754 3.656 3.794 8,953,730 3.7073 -1.56%
2005-04-04 0 4.800 4.750 4.800 4.750 4.875 5,804,000 27,964,312 4.8181 3.794 3.754 3.794 3.754 3.853 7,343,251 3.8082 -1.03%
2005-04-01 0 4.850 4.850 4.900 4.850 4.925 2,473,000 12,118,025 4.9001 3.833 3.833 3.873 3.833 3.893 3,128,852 3.8730 -1.02%
2005-03-31 0 4.900 4.900 4.925 4.775 4.925 5,344,900 25,895,025 4.8448 3.873 3.873 3.893 3.774 3.893 6,762,395 3.8293 0.51%
2005-03-30 0 4.875 4.850 4.900 4.800 4.950 9,574,000 46,464,272 4.8532 3.853 3.833 3.873 3.794 3.912 12,113,074 3.8359 -1.52%
2005-03-29 0 4.950 4.950 4.975 4.600 4.975 11,178,000 53,529,650 4.7888 3.912 3.912 3.932 3.636 3.932 14,142,463 3.7850 7.03%
2005-03-24 0 4.625 4.600 4.625 4.575 4.725 8,964,200 41,500,755 4.6296 3.656 3.636 3.656 3.616 3.735 11,341,552 3.6592 -2.63%
2005-03-23 0 4.750 4.725 4.775 4.500 4.775 15,616,000 72,096,044 4.6168 3.754 3.735 3.774 3.557 3.774 19,757,443 3.6491 0.00%
2005-03-22 0 4.750 4.750 4.775 4.700 4.925 10,560,000 50,504,850 4.7827 3.754 3.754 3.774 3.715 3.893 13,360,566 3.7801 -3.06%
2005-03-21 0 4.900 4.900 4.925 4.900 5.000 4,542,000 22,558,850 4.9667 3.873 3.873 3.893 3.873 3.952 5,746,562 3.9256 -1.01%
2005-03-18 0 4.950 4.925 4.950 4.900 5.150 12,359,500 61,962,025 5.0133 3.912 3.893 3.912 3.873 4.070 15,637,303 3.9624 -2.94%
2005-03-17 0 5.100 5.100 5.150 5.100 5.200 2,822,000 14,403,000 5.1038 4.031 4.031 4.070 4.031 4.110 3,570,409 4.0340 -0.97%
2005-03-16 0 5.150 5.100 5.200 5.100 5.150 2,010,000 10,341,800 5.1452 4.070 4.031 4.110 4.031 4.070 2,543,062 4.0667 1.98%
2005-03-15 0 5.050 5.050 5.100 5.050 5.200 30,808,000 156,153,942 5.0686 3.991 3.991 4.031 3.991 4.110 38,978,439 4.0062 0.00%
2005-03-14 0 5.050 5.050 5.100 5.000 5.250 5,556,000 28,213,140 5.0780 3.991 3.991 4.031 3.952 4.150 7,029,480 4.0135 -0.98%
2005-03-11 0 5.100 5.100 5.150 5.050 5.350 10,149,300 52,281,392 5.1512 4.031 4.031 4.070 3.991 4.229 12,840,946 4.0715 -3.77%
2005-03-10 0 5.300 5.250 5.300 5.300 5.400 5,588,000 29,965,258 5.3624 4.189 4.150 4.189 4.189 4.268 7,069,966 4.2384 -1.85%
2005-03-09 0 5.400 5.400 5.450 5.300 5.450 7,984,000 42,957,370 5.3804 4.268 4.268 4.308 4.189 4.308 10,101,398 4.2526 2.86%
2005-03-08 0 5.250 5.250 5.300 5.150 5.300 6,058,000 31,696,600 5.2322 4.150 4.150 4.189 4.070 4.189 7,664,613 4.1354 1.94%
2005-03-07 0 5.150 5.150 5.200 5.150 5.300 4,850,000 25,268,500 5.2100 4.070 4.070 4.110 4.070 4.189 6,136,245 4.1179 -2.83%
2005-03-04 0 5.300 5.300 5.350 5.200 5.300 4,392,000 23,063,450 5.2512 4.189 4.189 4.229 4.110 4.189 5,556,781 4.1505 1.92%
2005-03-03 0 5.200 5.150 5.200 5.150 5.300 9,730,000 50,846,800 5.2258 4.110 4.070 4.110 4.070 4.189 12,310,446 4.1304 -2.80%
2005-03-02 0 5.350 5.300 5.350 5.250 5.450 10,154,000 54,269,335 5.3446 4.229 4.189 4.229 4.150 4.308 12,846,893 4.2243 -1.83%
2005-03-01 0 5.450 5.450 5.500 5.400 5.500 10,743,242 58,751,449 5.4687 4.308 4.308 4.347 4.268 4.347 13,592,405 4.3224 0.00%
2005-02-28 0 5.450 5.450 5.500 5.400 5.600 15,188,000 83,513,900 5.4987 4.308 4.308 4.347 4.268 4.426 19,215,935 4.3461 -1.80%
2005-02-25 0 5.550 5.500 5.550 5.400 5.600 17,541,200 96,138,440 5.4807 4.387 4.347 4.387 4.268 4.426 22,193,216 4.3319 0.00%
2005-02-24 0 5.550 5.500 5.550 5.450 5.550 17,976,000 99,084,826 5.5121 4.387 4.347 4.387 4.308 4.387 22,743,327 4.3567 0.00%
2005-02-23 0 5.550 5.550 5.600 5.450 5.650 8,936,000 49,694,026 5.5611 4.387 4.387 4.426 4.308 4.466 11,305,873 4.3954 -0.89%
2005-02-22 0 5.600 5.550 5.600 5.550 5.700 8,498,000 47,606,100 5.6020 4.426 4.387 4.426 4.387 4.505 10,751,713 4.4278 -2.61%
2005-02-21 0 5.750 5.750 5.800 5.700 5.800 3,642,000 20,902,200 5.7392 4.545 4.545 4.584 4.505 4.584 4,607,877 4.5362 -0.86%
2005-02-18 0 5.800 5.800 5.850 5.700 5.850 6,294,000 36,312,200 5.7693 4.584 4.584 4.624 4.505 4.624 7,963,201 4.5600 0.87%
2005-02-17 0 5.750 5.750 5.800 5.650 5.900 3,898,000 22,385,100 5.7427 4.545 4.545 4.584 4.466 4.663 4,931,770 4.5390 -3.36%
2005-02-16 0 5.950 5.900 5.950 5.800 5.950 5,796,000 34,204,000 5.9013 4.703 4.663 4.703 4.584 4.703 7,333,129 4.6643 2.59%
2005-02-15 0 5.800 5.750 5.800 5.700 5.800 6,030,900 34,629,986 5.7421 4.584 4.545 4.584 4.505 4.584 7,630,326 4.5385 0.87%
2005-02-14 0 5.750 5.750 5.800 5.500 5.800 9,869,000 56,021,100 5.6765 4.545 4.545 4.584 4.347 4.584 12,486,309 4.4866 1.77%
2005-02-08 0 5.650 5.650 5.700 5.600 5.750 6,725,200 38,074,160 5.6614 4.466 4.466 4.505 4.426 4.545 8,508,758 4.4747 -1.74%
2005-02-07 0 5.750 5.750 5.800 5.700 5.900 9,234,000 53,475,900 5.7912 4.545 4.545 4.584 4.505 4.663 11,682,904 4.5773 0.00%
2005-02-04 0 5.750 5.700 5.750 5.550 5.950 14,866,800 85,205,840 5.7313 4.545 4.505 4.545 4.387 4.703 18,809,552 4.5299 3.60%
2005-02-03 0 5.550 5.500 5.600 5.300 5.600 4,964,000 27,209,700 5.4814 4.387 4.347 4.426 4.189 4.426 6,280,478 4.3324 2.78%
2005-02-02 0 5.400 5.350 5.400 5.300 5.600 9,960,000 54,533,036 5.4752 4.268 4.229 4.268 4.189 4.426 12,601,443 4.3275 -2.70%
2005-02-01 0 5.550 5.500 5.550 5.500 5.600 5,478,800 30,389,240 5.5467 4.387 4.347 4.387 4.347 4.426 6,931,806 4.3840 0.00%
2005-01-31 0 5.550 5.500 5.550 5.500 5.600 1,836,000 10,189,800 5.5500 4.387 4.347 4.387 4.347 4.426 2,322,917 4.3866 0.00%
2005-01-28 0 5.550 5.500 5.550 5.400 5.550 2,568,000 14,065,500 5.4772 4.387 4.347 4.387 4.268 4.387 3,249,047 4.3291 2.78%
2005-01-27 0 5.400 5.400 5.450 5.400 5.600 2,906,000 15,969,400 5.4953 4.268 4.268 4.308 4.268 4.426 3,676,686 4.3434 -2.70%
2005-01-26 0 5.550 5.550 5.600 5.400 5.550 3,660,000 20,171,400 5.5113 4.387 4.387 4.426 4.268 4.387 4,630,651 4.3561 4.72%
2005-01-25 0 5.300 5.250 5.400 5.250 5.450 5,574,000 29,602,200 5.3108 4.189 4.150 4.268 4.150 4.308 7,052,253 4.1976 -3.64%
2005-01-24 0 5.500 5.450 5.500 5.400 5.600 3,628,000 19,864,300 5.4753 4.347 4.308 4.347 4.268 4.426 4,590,164 4.3276 -1.79%
2005-01-21 0 5.600 5.550 5.650 5.200 5.600 13,148,000 72,004,000 5.4764 4.426 4.387 4.466 4.110 4.426 16,634,917 4.3285 6.67%
2005-01-20 0 5.250 5.200 5.250 5.000 5.250 8,028,000 41,021,940 5.1099 4.150 4.110 4.150 3.952 4.150 10,157,067 4.0388 1.94%
2005-01-19 0 5.150 5.100 5.150 5.100 5.200 8,026,000 40,967,742 5.1044 4.070 4.031 4.070 4.031 4.110 10,154,536 4.0344 3.00%
2005-01-18 0 5.000 5.000 5.050 4.900 5.100 3,602,000 18,042,300 5.0090 3.952 3.952 3.991 3.873 4.031 4,557,269 3.9590 1.52%
2005-01-17 0 4.925 4.925 4.950 4.900 4.925 2,514,000 12,319,700 4.9004 3.893 3.893 3.912 3.873 3.893 3,180,726 3.8732 1.03%
2005-01-14 0 4.875 4.850 4.900 4.850 4.975 2,056,000 10,082,150 4.9038 3.853 3.833 3.873 3.833 3.932 2,601,262 3.8759 -2.01%
2005-01-13 0 4.975 4.950 4.975 4.800 5.000 4,187,000 20,704,331 4.9449 3.932 3.912 3.932 3.794 3.952 5,297,414 3.9084 3.65%
2005-01-12 0 4.800 4.800 4.825 4.725 4.900 5,188,000 24,925,700 4.8045 3.794 3.794 3.814 3.735 3.873 6,563,884 3.7974 -2.54%
2005-01-11 0 4.925 4.900 4.925 4.900 5.050 1,134,000 5,646,788 4.9795 3.893 3.873 3.893 3.873 3.991 1,434,743 3.9357 -2.48%
2005-01-10 0 5.050 5.050 5.100 5.000 5.100 8,156,000 41,065,396 5.0350 3.991 3.991 4.031 3.952 4.031 10,319,013 3.9796 0.00%
2005-01-07 0 5.050 4.950 5.050 4.925 5.150 27,066,900 136,222,120 5.0328 3.991 3.912 3.991 3.893 4.070 34,245,181 3.9778 0.00%
2005-01-06 0 5.050 5.000 5.050 4.825 5.050 13,008,000 64,951,650 4.9932 3.991 3.952 3.991 3.814 3.991 16,457,788 3.9466 4.66%
2005-01-05 0 4.825 4.800 4.825 4.775 4.900 3,672,000 17,687,450 4.8168 3.814 3.794 3.814 3.774 3.873 4,645,833 3.8072 -2.03%
2005-01-04 0 4.925 4.925 4.950 4.875 5.100 6,246,000 30,993,750 4.9622 3.893 3.893 3.912 3.853 4.031 7,902,471 3.9220 -3.43%
2005-01-03 0 5.100 5.050 5.100 5.050 5.100 902,000 4,599,500 5.0992 4.031 3.991 4.031 3.991 4.031 1,141,215 4.0304 0.00%
2004-12-31 0 5.100 5.100 5.150 5.050 5.200 4,392,000 22,595,218 5.1446 4.031 4.031 4.070 3.991 4.110 5,556,781 4.0662 -0.97%
2004-12-30 0 5.150 5.100 5.150 5.100 5.400 3,600,000 18,625,700 5.1738 4.070 4.031 4.070 4.031 4.268 4,554,738 4.0893 -2.83%
2004-12-29 0 5.300 5.200 5.300 5.100 5.300 7,682,000 39,504,100 5.1424 4.189 4.110 4.189 4.031 4.189 9,719,306 4.0645 2.91%
2004-12-28 0 5.150 5.100 5.150 5.100 5.200 3,336,000 17,065,900 5.1157 4.070 4.031 4.070 4.031 4.110 4,220,724 4.0434 0.98%
2004-12-24 0 5.100 5.000 5.100 5.000 5.100 1,382,000 6,970,800 5.0440 4.031 3.952 4.031 3.952 4.031 1,748,513 3.9867 -0.97%
2004-12-23 0 5.150 5.100 5.150 5.100 5.200 1,791,200 9,214,408 5.1443 4.070 4.031 4.070 4.031 4.110 2,266,235 4.0660 0.98%
2004-12-22 0 5.100 5.100 5.150 4.975 5.150 9,620,000 49,097,908 5.1037 4.031 4.031 4.070 3.932 4.070 12,171,273 4.0339 3.55%
2004-12-21 0 4.925 4.925 4.950 4.900 5.400 17,994,000 90,830,050 5.0478 3.893 3.893 3.912 3.873 4.268 22,766,101 3.9897 -8.80%
2004-12-20 0 5.400 5.350 5.400 5.300 5.600 4,358,000 23,509,600 5.3946 4.268 4.229 4.268 4.189 4.426 5,513,764 4.2638 -2.70%
2004-12-17 0 5.550 5.500 5.550 5.300 5.600 8,574,000 46,821,500 5.4609 4.387 4.347 4.387 4.189 4.426 10,847,869 4.3162 1.83%
2004-12-16 0 5.450 5.400 5.450 5.400 5.500 2,808,000 15,240,750 5.4276 4.308 4.268 4.308 4.268 4.347 3,552,696 4.2899 0.93%
2004-12-15 0 5.400 5.400 5.450 5.200 5.450 4,803,000 25,777,200 5.3669 4.268 4.268 4.308 4.110 4.308 6,076,780 4.2419 2.86%
2004-12-14 0 5.250 5.200 5.250 5.200 5.400 5,943,800 31,143,040 5.2396 4.150 4.110 4.150 4.110 4.268 7,520,126 4.1413 0.00%
2004-12-13 0 5.250 5.200 5.300 5.200 5.500 3,952,000 20,999,038 5.3135 4.150 4.110 4.189 4.110 4.347 5,000,091 4.1997 -0.94%
2004-12-10 0 5.300 5.300 5.350 5.250 5.550 4,087,200 21,875,580 5.3522 4.189 4.189 4.229 4.150 4.387 5,171,146 4.2303 -4.50%
2004-12-09 0 5.550 5.500 5.550 5.450 5.650 8,697,000 48,180,226 5.5399 4.387 4.347 4.387 4.308 4.466 11,003,489 4.3786 -0.89%
2004-12-08 0 5.600 5.550 5.600 5.500 5.800 6,908,000 39,197,118 5.6742 4.426 4.387 4.426 4.347 4.584 8,740,037 4.4848 -3.45%
2004-12-07 0 5.800 5.800 5.850 5.800 6.000 3,434,000 20,145,976 5.8666 4.584 4.584 4.624 4.584 4.742 4,344,714 4.6369 -3.33%
2004-12-06 0 6.000 5.950 6.000 5.700 6.000 4,777,060 28,148,930 5.8925 4.742 4.703 4.742 4.505 4.742 6,043,961 4.6574 4.35%
2004-12-03 0 5.750 5.700 5.750 5.650 5.800 3,235,500 18,564,300 5.7377 4.545 4.505 4.545 4.466 4.584 4,093,571 4.5350 0.00%
2004-12-02 0 5.750 5.750 5.800 5.600 5.800 7,968,000 45,423,500 5.7007 4.545 4.545 4.584 4.426 4.584 10,081,154 4.5058 1.77%
2004-12-01 0 5.650 5.650 5.700 5.600 5.800 16,978,000 96,572,664 5.6881 4.466 4.466 4.505 4.426 4.584 21,480,653 4.4958 -4.24%
2004-11-30 0 5.900 5.850 5.900 5.800 6.000 3,912,000 22,985,600 5.8757 4.663 4.624 4.663 4.584 4.742 4,949,482 4.6440 -0.84%
2004-11-29 0 5.950 5.900 5.950 5.900 6.150 3,804,000 22,759,200 5.9830 4.703 4.663 4.703 4.663 4.861 4,812,840 4.7289 -0.83%
2004-11-26 0 6.000 6.000 6.050 6.000 6.200 1,736,500 10,602,300 6.1056 4.742 4.742 4.782 4.742 4.900 2,197,029 4.8257 -1.64%
2004-11-25 0 6.100 6.100 6.150 6.050 6.300 4,156,000 25,445,951 6.1227 4.821 4.821 4.861 4.782 4.979 5,258,192 4.8393 -2.40%
2004-11-24 0 6.250 6.150 6.250 6.150 6.350 1,511,000 9,475,350 6.2709 4.940 4.861 4.940 4.861 5.019 1,911,725 4.9564 0.00%
2004-11-23 0 6.250 6.200 6.250 6.200 6.300 1,984,000 12,442,500 6.2714 4.940 4.900 4.940 4.900 4.979 2,510,167 4.9568 0.00%
2004-11-22 0 6.250 6.200 6.250 6.100 6.250 1,190,000 7,391,433 6.2113 4.940 4.900 4.940 4.821 4.940 1,505,594 4.9093 0.81%
2004-11-19 0 6.200 6.150 6.250 6.150 6.250 2,396,000 14,877,500 6.2093 4.900 4.861 4.940 4.861 4.940 3,031,431 4.9077 0.81%
2004-11-18 0 6.150 6.150 6.200 6.100 6.300 3,774,000 23,256,840 6.1624 4.861 4.861 4.900 4.821 4.979 4,774,884 4.8707 -2.38%
2004-11-17 0 6.300 6.250 6.300 6.250 6.400 2,323,000 14,641,350 6.3028 4.979 4.940 4.979 4.940 5.058 2,939,072 4.9816 0.80%
2004-11-16 0 6.250 6.250 6.300 6.200 6.400 2,722,000 17,184,700 6.3133 4.940 4.940 4.979 4.900 5.058 3,443,888 4.9899 -2.34%
2004-11-15 0 6.400 6.350 6.400 6.350 6.400 1,908,000 12,141,800 6.3636 5.058 5.019 5.058 5.019 5.058 2,414,011 5.0297 1.59%
2004-11-12 0 6.300 6.250 6.300 6.250 6.600 7,551,700 48,066,895 6.3650 4.979 4.940 4.979 4.940 5.217 9,554,450 5.0308 -3.08%
2004-11-11 0 6.500 6.500 6.550 6.350 6.650 5,166,000 33,584,716 6.5011 5.138 5.138 5.177 5.019 5.256 6,536,050 5.1384 2.36%
2004-11-10 0 6.350 6.350 6.400 6.350 6.600 3,954,000 25,512,080 6.4522 5.019 5.019 5.058 5.019 5.217 5,002,621 5.0997 -2.31%
2004-11-09 0 6.500 6.500 6.550 6.250 6.550 11,468,000 74,113,900 6.4627 5.138 5.138 5.177 4.940 5.177 14,509,372 5.1080 3.17%
2004-11-08 0 6.300 6.200 6.300 6.150 6.300 2,918,900 18,125,480 6.2097 4.979 4.900 4.979 4.861 4.979 3,693,007 4.9081 2.44%
2004-11-05 0 6.150 6.150 6.200 6.150 6.200 2,126,000 13,085,300 6.1549 4.861 4.861 4.900 4.861 4.900 2,689,826 4.8647 0.00%
2004-11-04 0 6.150 6.150 6.200 6.050 6.200 6,110,000 37,514,200 6.1398 4.861 4.861 4.900 4.782 4.900 7,730,403 4.8528 1.65%
2004-11-03 0 6.050 6.050 6.150 6.050 6.300 9,543,000 59,445,850 6.2293 4.782 4.782 4.861 4.782 4.979 12,073,853 4.9235 -3.20%
2004-11-02 0 6.250 6.200 6.250 6.100 6.250 4,236,000 26,192,300 6.1833 4.940 4.900 4.940 4.821 4.940 5,359,409 4.8872 2.46%
2004-11-01 0 6.100 6.050 6.100 6.050 6.200 1,653,000 10,057,850 6.0846 4.821 4.782 4.821 4.782 4.900 2,091,384 4.8092 0.00%
2004-10-29 0 6.100 6.100 6.200 6.050 6.200 6,256,000 38,217,100 6.1089 4.821 4.821 4.900 4.782 4.900 7,915,123 4.8284 0.00%
2004-10-28 0 6.100 6.100 6.150 6.050 6.200 3,394,000 20,781,000 6.1229 4.821 4.821 4.861 4.782 4.900 4,294,106 4.8394 1.67%
2004-10-27 0 6.000 5.950 6.000 5.950 6.150 3,107,000 18,716,305 6.0239 4.742 4.703 4.742 4.703 4.861 3,930,992 4.7612 -3.23%
2004-10-26 0 6.200 6.150 6.200 6.050 6.200 3,598,000 22,096,500 6.1413 4.900 4.861 4.900 4.782 4.900 4,552,208 4.8540 0.00%
2004-10-25 0 6.200 6.150 6.200 5.800 6.200 7,751,400 46,960,340 6.0583 4.900 4.861 4.900 4.584 4.900 9,807,111 4.7884 2.48%
2004-10-21 0 6.050 5.950 6.050 5.900 6.100 4,806,000 28,749,714 5.9820 4.782 4.703 4.782 4.663 4.821 6,080,576 4.7281 -0.82%
2004-10-20 0 6.100 6.050 6.100 6.000 6.250 10,983,400 66,929,406 6.0937 4.821 4.782 4.821 4.742 4.940 13,896,254 4.8164 0.00%
2004-10-19 0 6.100 6.100 6.150 5.800 6.150 17,636,400 106,283,334 6.0264 4.821 4.821 4.861 4.584 4.861 22,313,664 4.7632 5.17%
2004-10-18 0 5.800 5.800 5.850 5.700 5.850 3,241,000 18,746,926 5.7843 4.584 4.584 4.624 4.505 4.624 4,100,530 4.5718 0.87%
2004-10-15 0 5.750 5.750 5.800 5.600 5.800 6,144,260 35,062,530 5.7066 4.545 4.545 4.584 4.426 4.584 7,773,749 4.5104 0.88%
2004-10-14 0 5.700 5.650 5.700 5.600 5.750 9,072,000 51,504,550 5.6773 4.505 4.466 4.505 4.426 4.545 11,477,941 4.4873 -0.87%
2004-10-13 0 5.750 5.700 5.750 5.650 5.850 222,645,000 1,269,829,240 5.7034 4.545 4.505 4.545 4.466 4.624 281,691,595 4.5079 -6.50%
2004-10-12 1 - - - - - 0 0 - 4.861 - - - - 0 - 0.00%
2004-10-11 0 6.150 6.100 6.150 6.100 6.300 6,688,000 41,108,814 6.1467 4.861 4.821 4.861 4.821 4.979 8,461,692 4.8582 -2.38%
2004-10-08 0 6.300 6.250 6.300 6.200 6.350 4,324,000 27,106,000 6.2687 4.979 4.940 4.979 4.900 5.019 5,470,747 4.9547 -0.79%
2004-10-07 0 6.350 6.350 6.400 6.150 6.400 12,810,000 80,047,220 6.2488 5.019 5.019 5.058 4.861 5.058 16,207,278 4.9390 3.25%
2004-10-06 0 6.150 6.150 6.200 6.100 6.300 11,316,000 70,071,192 6.1922 4.861 4.861 4.900 4.821 4.979 14,317,061 4.8942 0.82%
2004-10-05 0 6.100 6.050 6.100 5.950 6.150 5,810,000 34,988,070 6.0220 4.821 4.782 4.821 4.703 4.861 7,350,842 4.7597 5.17%
2004-10-04 0 5.800 5.800 5.850 5.800 6.100 3,642,000 21,653,100 5.9454 4.584 4.584 4.624 4.584 4.821 4,607,877 4.6991 -2.52%
2004-09-30 0 5.950 5.950 6.050 5.950 6.100 3,376,000 20,387,200 6.0389 4.703 4.703 4.782 4.703 4.821 4,271,333 4.7730 0.00%
2004-09-28 0 5.950 5.900 5.950 5.800 6.000 4,518,600 26,540,160 5.8735 4.703 4.663 4.703 4.584 4.742 5,716,956 4.6424 2.59%
2004-09-27 0 5.800 5.800 5.850 5.800 6.000 3,492,000 20,613,289 5.9030 4.584 4.584 4.624 4.584 4.742 4,418,096 4.6656 -3.73%
2004-09-24 0 6.050 6.050 6.100 5.800 6.100 8,250,000 49,249,300 5.9696 4.762 4.762 4.801 4.565 4.801 10,481,253 4.6988 -1.63%
2004-09-23 0 6.150 6.150 6.200 5.850 6.200 4,866,000 29,683,880 6.1003 4.841 4.841 4.880 4.605 4.880 6,182,034 4.8016 2.50%
2004-09-22 0 6.000 5.950 6.000 5.950 6.100 2,316,000 13,976,400 6.0347 4.723 4.683 4.723 4.683 4.801 2,942,374 4.7500 -1.64%
2004-09-21 0 6.100 6.050 6.100 6.050 6.150 4,446,000 27,133,834 6.1030 4.801 4.762 4.801 4.762 4.841 5,648,443 4.8038 -1.61%
2004-09-20 0 6.200 6.200 6.250 5.600 6.300 16,103,233 95,875,418 5.9538 4.880 4.880 4.919 4.408 4.959 20,458,432 4.6864 10.71%
2004-09-17 0 5.600 5.550 5.650 5.550 5.650 3,688,000 20,677,900 5.6068 4.408 4.369 4.447 4.369 4.447 4,685,438 4.4132 0.00%
2004-09-16 0 5.600 5.600 5.650 5.550 5.750 4,856,000 27,462,100 5.6553 4.408 4.408 4.447 4.369 4.526 6,169,329 4.4514 0.00%
2004-09-15 0 5.600 5.600 5.650 5.550 5.650 2,762,000 15,418,300 5.5823 4.408 4.408 4.447 4.369 4.447 3,508,997 4.3939 0.90%
2004-09-14 0 5.550 5.500 5.600 5.500 5.700 2,002,000 11,211,200 5.6000 4.369 4.329 4.408 4.329 4.487 2,543,451 4.4079 -0.89%
2004-09-13 0 5.600 5.550 5.650 5.600 5.700 1,519,416 8,525,217 5.6109 4.408 4.369 4.447 4.408 4.487 1,930,350 4.4164 -0.88%
2004-09-10 0 5.650 5.550 5.650 5.500 5.650 1,556,000 8,678,800 5.5776 4.447 4.369 4.447 4.329 4.447 1,976,828 4.3903 0.00%
2004-09-09 0 5.650 5.600 5.700 5.550 5.750 4,562,000 25,847,700 5.6659 4.447 4.408 4.487 4.369 4.526 5,795,815 4.4597 0.00%
2004-09-08 0 5.650 5.600 5.650 5.550 5.700 6,864,000 38,563,800 5.6183 4.447 4.408 4.447 4.369 4.487 8,720,403 4.4222 0.89%
2004-09-07 0 5.600 5.550 5.600 5.500 5.650 3,842,700 21,312,792 5.5463 4.408 4.369 4.408 4.329 4.447 4,881,977 4.3656 3.70%
2004-09-06 0 5.400 5.400 5.450 5.400 5.550 1,807,000 9,859,900 5.4565 4.250 4.250 4.290 4.250 4.369 2,295,712 4.2949 -2.70%
2004-09-03 0 5.550 5.500 5.550 5.300 5.800 14,159,000 77,475,300 5.4718 4.369 4.329 4.369 4.172 4.565 17,988,371 4.3070 -4.31%
2004-09-02 0 5.800 5.750 5.800 5.600 5.900 7,505,600 43,293,580 5.7682 4.565 4.526 4.565 4.408 4.644 9,535,527 4.5402 2.65%
2004-09-01 0 5.650 5.650 5.700 5.600 5.700 1,721,000 9,711,382 5.6429 4.447 4.447 4.487 4.408 4.487 2,186,453 4.4416 0.00%
2004-08-31 0 5.650 5.600 5.650 5.450 5.650 706,000 3,941,000 5.5822 4.447 4.408 4.447 4.290 4.447 896,941 4.3938 2.73%
2004-08-30 0 5.500 5.450 5.500 5.450 5.600 1,764,000 9,755,100 5.5301 4.329 4.290 4.329 4.290 4.408 2,241,083 4.3529 -0.90%
2004-08-27 0 5.550 5.500 5.550 5.500 5.700 2,074,000 11,597,670 5.5919 4.369 4.329 4.369 4.329 4.487 2,634,924 4.4015 -1.77%
2004-08-26 0 5.650 5.600 5.650 5.600 5.700 3,435,000 19,344,500 5.6316 4.447 4.408 4.447 4.408 4.487 4,364,013 4.4327 1.80%
2004-08-25 0 5.550 5.450 5.550 5.300 5.600 5,311,000 29,050,900 5.4699 4.369 4.290 4.369 4.172 4.408 6,747,386 4.3055 0.00%
2004-08-24 0 5.550 5.500 5.550 5.550 5.650 3,276,000 18,327,400 5.5944 4.369 4.329 4.369 4.369 4.447 4,162,010 4.4035 0.91%
2004-08-23 0 5.500 5.450 5.500 5.450 5.900 4,860,000 27,244,700 5.6059 4.329 4.290 4.329 4.290 4.644 6,174,411 4.4125 -5.17%
2004-08-20 0 5.800 5.800 5.850 5.800 5.900 1,778,000 10,331,800 5.8109 4.565 4.565 4.605 4.565 4.644 2,258,869 4.5739 -2.52%
2004-08-19 0 5.950 5.900 5.950 5.850 6.000 4,030,000 23,891,500 5.9284 4.683 4.644 4.683 4.605 4.723 5,119,933 4.6664 2.59%
2004-08-18 0 5.800 5.800 5.850 5.600 5.850 4,568,000 26,296,600 5.7567 4.565 4.565 4.605 4.408 4.605 5,803,438 4.5312 1.75%
2004-08-17 0 5.700 5.700 5.750 5.400 5.750 7,924,000 43,853,500 5.5343 4.487 4.487 4.526 4.250 4.526 10,067,085 4.3561 6.54%
2004-08-16 0 5.350 5.300 5.400 5.250 5.500 1,664,000 8,845,904 5.3160 4.211 4.172 4.250 4.132 4.329 2,114,037 4.1844 -0.93%
2004-08-13 0 5.400 5.300 5.400 5.150 5.400 5,718,000 30,356,912 5.3090 4.250 4.172 4.250 4.054 4.250 7,264,461 4.1788 0.93%
2004-08-12 0 5.350 5.350 5.400 5.150 5.450 13,362,000 70,719,900 5.2926 4.211 4.211 4.250 4.054 4.290 16,975,819 4.1659 -3.60%
2004-08-11 0 5.550 5.550 5.600 5.500 6.150 11,296,000 65,112,428 5.7642 4.369 4.369 4.408 4.329 4.841 14,351,059 4.5371 -10.48%
2004-08-10 0 6.200 6.150 6.250 6.050 6.250 4,306,000 26,406,400 6.1325 4.880 4.841 4.919 4.762 4.919 5,470,579 4.8270 3.33%
2004-08-09 0 6.000 6.000 6.050 5.900 6.300 3,870,000 23,419,100 6.0514 4.723 4.723 4.762 4.644 4.959 4,916,661 4.7632 -4.76%
2004-08-06 0 6.300 6.300 6.350 6.200 6.400 1,708,000 10,777,100 6.3098 4.959 4.959 4.998 4.880 5.038 2,169,937 4.9665 -1.56%
2004-08-05 0 6.400 6.350 6.450 6.100 6.450 4,036,000 25,484,300 6.3142 5.038 4.998 5.077 4.801 5.077 5,127,556 4.9701 4.92%
2004-08-04 0 6.100 6.050 6.100 5.950 6.100 2,728,500 16,454,612 6.0306 4.801 4.762 4.801 4.683 4.801 3,466,436 4.7468 -0.81%
2004-08-03 0 6.150 6.100 6.150 6.000 6.150 2,860,000 17,448,000 6.1007 4.841 4.801 4.841 4.723 4.841 3,633,501 4.8020 0.82%
2004-08-02 0 6.100 6.050 6.100 6.000 6.100 2,601,723 15,705,866 6.0367 4.801 4.762 4.801 4.723 4.801 3,305,372 4.7516 0.83%
2004-07-30 0 6.050 6.050 6.100 6.050 6.200 1,627,262 9,946,401 6.1124 4.762 4.762 4.801 4.762 4.880 2,067,363 4.8112 -0.82%
2004-07-29 0 6.100 6.000 6.100 6.000 6.200 2,436,000 14,850,900 6.0964 4.801 4.723 4.801 4.723 4.880 3,094,828 4.7986 0.83%
2004-07-28 0 6.050 6.000 6.050 6.000 6.100 1,370,000 8,270,096 6.0366 4.762 4.723 4.762 4.723 4.801 1,740,523 4.7515 -0.82%
2004-07-27 0 6.100 6.050 6.100 5.950 6.100 2,572,000 15,492,800 6.0236 4.801 4.762 4.801 4.683 4.801 3,267,610 4.7413 0.83%
2004-07-26 0 6.050 6.000 6.050 6.000 6.100 1,790,000 10,818,800 6.0440 4.762 4.723 4.762 4.723 4.801 2,274,114 4.7574 -0.82%
2004-07-23 0 6.100 6.050 6.100 6.000 6.150 1,910,000 11,618,100 6.0828 4.801 4.762 4.801 4.723 4.841 2,426,569 4.7879 -0.81%
2004-07-22 0 6.150 6.100 6.150 6.000 6.150 2,846,000 17,345,000 6.0945 4.841 4.801 4.841 4.723 4.841 3,615,715 4.7971 0.00%
2004-07-21 0 6.150 6.100 6.150 6.100 6.200 1,664,000 10,208,700 6.1350 4.841 4.801 4.841 4.801 4.880 2,114,037 4.8290 0.82%
2004-07-20 0 6.100 6.050 6.100 6.050 6.150 5,272,000 32,033,900 6.0762 4.801 4.762 4.801 4.762 4.841 6,697,838 4.7827 0.00%
2004-07-19 0 6.100 6.050 6.100 5.950 6.150 1,762,466 10,686,901 6.0636 4.801 4.762 4.801 4.683 4.841 2,239,134 4.7728 -0.81%
2004-07-16 0 6.150 6.100 6.200 6.000 6.150 1,014,400 6,178,220 6.0905 4.841 4.801 4.880 4.723 4.841 1,288,749 4.7940 1.65%
2004-07-15 0 6.050 6.050 6.100 5.900 6.200 6,188,000 37,525,260 6.0642 4.762 4.762 4.801 4.644 4.880 7,861,575 4.7732 0.83%
2004-07-14 0 6.000 5.900 6.000 5.900 6.300 8,478,000 51,594,100 6.0856 4.723 4.644 4.723 4.644 4.959 10,770,917 4.7901 -3.23%
2004-07-13 0 6.200 6.200 6.250 6.050 6.450 15,724,000 98,659,000 6.2744 4.880 4.880 4.919 4.762 5.077 19,976,633 4.9387 2.48%
2004-07-12 0 6.050 6.050 6.100 5.950 6.150 6,110,000 37,210,400 6.0901 4.762 4.762 4.801 4.683 4.841 7,762,480 4.7936 0.00%
2004-07-09 0 6.050 6.050 6.100 5.800 6.150 9,209,300 54,946,955 5.9665 4.762 4.762 4.801 4.565 4.841 11,700,001 4.6963 4.31%
2004-07-08 0 5.800 5.800 5.850 5.650 5.900 8,058,400 46,621,480 5.7855 4.565 4.565 4.605 4.447 4.644 10,237,834 4.5538 1.75%
2004-07-07 0 5.700 5.650 5.700 5.500 5.750 5,498,000 31,079,300 5.6528 4.487 4.447 4.487 4.329 4.526 6,984,961 4.4495 2.70%
2004-07-06 0 5.550 5.500 5.550 5.450 5.550 2,928,000 16,119,200 5.5052 4.369 4.329 4.369 4.290 4.369 3,719,892 4.3332 0.91%
2004-07-05 0 5.500 5.400 5.500 5.400 5.500 3,150,000 17,178,782 5.4536 4.329 4.250 4.329 4.250 4.329 4,001,933 4.2926 0.92%
2004-07-02 0 5.450 5.400 5.450 5.350 5.600 5,302,000 28,966,700 5.4634 4.290 4.250 4.290 4.211 4.408 6,735,952 4.3003 -3.54%
2004-06-30 0 5.650 5.600 5.650 5.500 5.650 10,530,614 58,873,710 5.5907 4.447 4.408 4.447 4.329 4.447 13,378,671 4.4006 2.73%
2004-06-29 0 5.500 5.450 5.500 5.250 5.550 9,894,000 53,750,300 5.4326 4.329 4.290 4.329 4.132 4.369 12,569,881 4.2761 2.80%
2004-06-28 0 5.350 5.300 5.350 5.100 5.400 5,958,000 31,397,920 5.2699 4.211 4.172 4.211 4.014 4.250 7,569,371 4.1480 4.90%
2004-06-25 0 5.100 5.050 5.100 5.000 5.400 11,056,000 57,835,800 5.2312 4.014 3.975 4.014 3.936 4.250 14,046,150 4.1176 0.00%
2004-06-24 0 5.100 5.100 5.150 4.975 5.300 14,816,100 75,296,206 5.0821 4.014 4.014 4.054 3.916 4.172 18,823,187 4.0002 -1.92%
2004-06-23 0 5.200 5.200 5.250 4.675 5.200 16,045,000 77,817,130 4.8499 4.093 4.093 4.132 3.680 4.093 20,384,449 3.8175 11.83%
2004-06-21 0 4.650 4.625 4.650 4.400 4.775 14,518,000 66,724,100 4.5960 3.660 3.640 3.660 3.463 3.758 18,444,465 3.6176 -1.06%
2004-06-18 0 4.700 4.675 4.725 4.525 5.000 15,002,000 71,066,908 4.7372 3.699 3.680 3.719 3.562 3.936 19,059,365 3.7287 -6.00%
2004-06-17 0 5.000 5.000 5.050 5.000 5.150 4,368,000 22,311,100 5.1079 3.936 3.936 3.975 3.936 4.054 5,549,347 4.0205 -2.91%
2004-06-16 0 5.150 5.100 5.150 5.100 5.200 5,855,000 30,098,200 5.1406 4.054 4.014 4.054 4.014 4.093 7,438,514 4.0463 3.00%
2004-06-15 0 5.000 5.000 5.050 4.925 5.200 20,052,000 100,361,900 5.0051 3.936 3.936 3.975 3.877 4.093 25,475,162 3.9396 -4.76%
2004-06-14 0 5.250 5.200 5.250 5.050 5.950 19,039,600 103,134,320 5.4168 4.132 4.093 4.132 3.975 4.683 24,188,954 4.2637 -7.89%
2004-06-11 0 5.700 5.650 5.700 5.650 5.750 1,860,000 10,601,516 5.6997 4.487 4.447 4.487 4.447 4.526 2,363,046 4.4864 0.00%
2004-06-10 0 5.700 5.650 5.700 5.600 6.000 9,186,000 52,162,276 5.6785 4.487 4.447 4.487 4.408 4.723 11,670,399 4.4696 -8.06%
2004-06-09 0 6.200 6.150 6.250 6.000 6.250 2,471,000 15,218,600 6.1589 4.880 4.841 4.919 4.723 4.919 3,139,294 4.8478 0.00%
2004-06-08 0 6.200 6.200 6.250 5.950 6.250 3,086,000 18,846,600 6.1071 4.880 4.880 4.919 4.683 4.919 3,920,624 4.8070 3.33%
2004-06-07 0 6.000 5.950 6.050 5.900 6.050 2,461,000 14,754,200 5.9952 4.723 4.683 4.762 4.644 4.762 3,126,590 4.7189 5.26%
2004-06-04 0 5.700 5.700 5.750 5.500 5.750 3,330,000 18,715,900 5.6204 4.487 4.487 4.526 4.329 4.526 4,230,615 4.4239 3.64%
2004-06-03 0 5.500 5.350 5.550 5.250 5.650 4,534,000 24,477,100 5.3986 4.329 4.211 4.369 4.132 4.447 5,760,243 4.2493 -1.79%
2004-06-02 0 5.600 5.600 5.650 5.400 5.700 2,790,000 15,592,600 5.5887 4.408 4.408 4.447 4.250 4.487 3,544,569 4.3990 1.82%
2004-06-01 0 5.500 5.450 5.500 5.400 5.750 8,022,300 44,908,520 5.5980 4.329 4.290 4.329 4.250 4.526 10,191,971 4.4063 -2.65%
2004-05-31 0 5.650 5.600 5.650 5.600 5.750 564,400 3,213,480 5.6936 4.447 4.408 4.447 4.408 4.526 717,045 4.4816 -1.74%
2004-05-28 0 5.750 5.750 5.800 5.550 5.850 3,672,000 21,026,600 5.7262 4.526 4.526 4.565 4.369 4.605 4,665,111 4.5072 4.55%
2004-05-27 0 5.500 5.450 5.500 5.250 5.550 12,586,800 66,115,920 5.2528 4.329 4.290 4.329 4.132 4.369 15,990,962 4.1346 5.77%
2004-05-25 0 5.200 5.150 5.200 4.925 5.300 7,700,000 38,740,500 5.0312 4.093 4.054 4.093 3.877 4.172 9,782,503 3.9602 -0.95%
2004-05-24 0 5.250 5.250 5.300 5.200 5.350 2,372,926 12,566,815 5.2959 4.132 4.132 4.172 4.093 4.211 3,014,696 4.1685 0.00%
2004-05-21 0 5.250 5.200 5.250 4.950 5.300 5,828,000 29,966,100 5.1417 4.132 4.093 4.132 3.896 4.172 7,404,211 4.0472 6.06%
2004-05-20 0 4.950 4.950 4.975 4.800 5.000 5,574,000 27,431,000 4.9212 3.896 3.896 3.916 3.778 3.936 7,081,516 3.8736 -0.50%
2004-05-19 0 4.975 4.950 4.975 4.575 5.100 11,007,000 53,914,450 4.8982 3.916 3.896 3.916 3.601 4.014 13,983,898 3.8555 12.43%
2004-05-18 0 4.425 4.425 4.450 4.350 4.550 14,331,632 63,568,583 4.4355 3.483 3.483 3.503 3.424 3.581 18,207,693 3.4913 1.72%
2004-05-17 0 4.350 4.325 4.350 4.250 5.000 5,148,326 23,451,931 4.5553 3.424 3.404 3.424 3.345 3.936 6,540,716 3.5855 -12.12%
2004-05-14 0 4.950 4.950 4.975 4.850 5.300 6,409,800 32,078,518 5.0046 3.896 3.896 3.916 3.818 4.172 8,143,362 3.9392 -5.71%
2004-05-13 0 5.250 5.200 5.250 5.150 5.400 3,030,567 16,022,513 5.2870 4.132 4.093 4.132 4.054 4.250 3,850,199 4.1615 -0.94%
2004-05-12 0 5.300 5.300 5.400 4.950 5.400 10,829,300 55,334,655 5.1097 4.172 4.172 4.250 3.896 4.250 13,758,138 4.0220 9.28%
2004-05-11 0 4.850 4.800 4.850 4.550 4.925 12,796,000 60,944,300 4.7628 3.818 3.778 3.818 3.581 3.877 16,256,741 3.7489 -1.52%
2004-05-10 0 4.925 4.900 4.925 4.900 5.100 10,394,000 52,488,737 5.0499 3.877 3.857 3.877 3.857 4.014 13,205,109 3.9749 -6.19%
2004-05-07 0 5.250 5.200 5.250 5.200 5.300 3,821,000 20,151,110 5.2738 4.132 4.093 4.132 4.093 4.172 4,854,408 4.1511 -4.55%
2004-05-06 0 5.500 5.450 5.500 5.350 5.500 8,013,000 43,632,738 5.4452 4.329 4.290 4.329 4.211 4.329 10,180,155 4.2861 3.77%
2004-05-05 0 5.300 5.300 5.350 5.250 5.600 12,607,414 67,979,774 5.3920 4.172 4.172 4.211 4.132 4.408 16,017,151 4.2442 -2.75%
2004-05-04 0 5.450 5.350 5.500 5.100 5.500 12,628,100 67,533,319 5.3479 4.290 4.211 4.329 4.014 4.329 16,043,432 4.2094 4.81%
2004-05-03 0 5.200 5.150 5.200 5.100 5.700 8,219,558 43,441,641 5.2852 4.093 4.054 4.093 4.014 4.487 10,442,578 4.1600 -8.77%
2004-04-30 0 5.700 5.650 5.750 5.250 6.000 9,370,000 52,532,400 5.6064 4.487 4.447 4.526 4.132 4.723 11,904,163 4.4129 -7.32%
2004-04-29 0 6.150 6.000 6.150 5.850 6.300 6,896,000 41,641,400 6.0385 4.841 4.723 4.841 4.605 4.959 8,761,057 4.7530 -2.98%
2004-04-28 0 6.450 6.400 6.450 6.400 6.550 2,952,000 19,127,080 6.4794 4.989 4.951 4.989 4.951 5.067 3,816,205 5.0121 0.78%
2004-04-27 0 6.400 6.400 6.500 6.350 6.500 3,084,000 19,938,300 6.4651 4.951 4.951 5.028 4.912 5.028 3,986,848 5.0010 -1.54%
2004-04-26 0 6.500 6.450 6.500 6.450 6.650 1,174,000 7,600,800 6.4743 5.028 4.989 5.028 4.989 5.144 1,517,691 5.0081 0.78%
2004-04-23 0 6.450 6.450 6.500 6.400 6.700 2,768,000 17,987,378 6.4983 4.989 4.989 5.028 4.951 5.183 3,578,339 5.0267 -3.01%
2004-04-22 0 6.650 6.600 6.650 6.250 6.750 7,988,000 51,682,980 6.4701 5.144 5.105 5.144 4.835 5.221 10,326,506 5.0049 2.31%
2004-04-21 0 6.500 6.400 6.500 6.400 6.950 7,728,000 51,136,816 6.6171 5.028 4.951 5.028 4.951 5.376 9,990,391 5.1186 -4.41%
2004-04-20 0 6.800 6.750 6.800 6.700 6.900 8,102,800 55,103,780 6.8006 5.260 5.221 5.260 5.183 5.337 10,474,914 5.2605 0.00%
2004-04-19 0 6.800 6.750 6.800 6.650 6.900 6,479,000 44,187,200 6.8201 5.260 5.221 5.260 5.144 5.337 8,375,743 5.2756 1.49%
2004-04-16 0 6.700 6.700 6.750 6.250 6.800 9,922,500 66,103,075 6.6619 5.183 5.183 5.221 4.835 5.260 12,827,336 5.1533 8.06%
2004-04-15 0 6.200 6.200 6.250 6.050 6.600 7,906,000 49,634,684 6.2781 4.796 4.796 4.835 4.680 5.105 10,220,501 4.8564 -5.34%
2004-04-14 0 6.550 6.600 6.650 6.500 6.900 4,657,000 31,052,950 6.6680 5.067 5.105 5.144 5.028 5.337 6,020,348 5.1580 -6.43%
2004-04-13 0 7.000 7.000 7.050 6.950 7.100 3,494,000 24,388,328 6.9801 5.415 5.415 5.453 5.376 5.492 4,516,877 5.3994 0.00%
2004-04-08 0 7.000 6.950 7.000 6.850 7.000 2,170,000 15,017,840 6.9207 5.415 5.376 5.415 5.299 5.415 2,805,273 5.3534 2.19%
2004-04-07 0 6.850 6.850 6.950 6.600 7.050 3,688,000 25,397,980 6.8867 5.299 5.299 5.376 5.105 5.453 4,767,671 5.3271 -1.44%
2004-04-06 0 6.950 6.950 7.000 6.750 7.350 2,940,000 20,566,800 6.9955 5.376 5.376 5.415 5.221 5.686 3,800,692 5.4113 -2.11%
2004-04-02 0 7.100 7.050 7.100 6.650 7.150 6,622,000 46,048,644 6.9539 5.492 5.453 5.492 5.144 5.531 8,560,606 5.3791 7.58%
2004-04-01 0 6.600 6.550 6.600 6.450 6.650 7,945,700 51,693,388 6.5058 5.105 5.067 5.105 4.989 5.144 10,271,823 5.0325 1.54%
2004-03-31 0 6.500 6.450 6.500 6.200 6.500 7,983,000 51,455,900 6.4457 5.028 4.989 5.028 4.796 5.028 10,320,043 4.9860 0.00%
2004-03-30 0 6.500 6.450 6.500 6.450 6.700 6,622,000 43,029,700 6.4980 5.028 4.989 5.028 4.989 5.183 8,560,606 5.0265 -2.26%
2004-03-29 0 6.650 6.550 6.650 6.200 6.650 10,215,000 66,036,015 6.4646 5.144 5.067 5.144 4.796 5.144 13,205,466 5.0007 9.02%
2004-03-26 0 6.100 6.100 6.150 5.900 6.150 6,837,500 41,314,375 6.0423 4.719 4.719 4.757 4.564 4.757 8,839,195 4.6740 -0.81%
2004-03-25 0 6.150 6.150 6.200 6.100 6.350 3,910,000 24,254,704 6.2032 4.757 4.757 4.796 4.719 4.912 5,054,662 4.7985 -3.91%
2004-03-24 0 6.400 6.250 6.400 6.150 6.450 4,941,200 30,821,500 6.2377 4.951 4.835 4.951 4.757 4.989 6,387,748 4.8251 -0.78%
2004-03-23 0 6.450 6.400 6.450 6.400 6.600 1,984,000 12,828,240 6.4658 4.989 4.951 4.989 4.951 5.105 2,564,821 5.0016 -3.01%
2004-03-22 0 6.650 6.600 6.700 6.400 6.650 240,000 1,576,000 6.5667 5.144 5.105 5.183 4.951 5.144 310,261 5.0796 0.76%
2004-03-19 0 6.600 6.550 6.650 6.550 6.700 4,716,000 31,637,416 6.7085 5.105 5.067 5.144 5.067 5.183 6,096,620 5.1893 -2.22%
2004-03-18 0 6.750 6.700 6.750 6.600 6.800 1,376,600 9,271,302 6.7349 5.221 5.183 5.221 5.105 5.260 1,779,603 5.2098 1.50%
2004-03-17 0 6.650 6.600 6.650 6.600 6.950 3,064,000 20,690,100 6.7526 5.144 5.105 5.144 5.105 5.376 3,960,993 5.2235 -0.75%
2004-03-16 0 6.700 6.650 6.700 6.450 6.700 5,164,000 34,072,380 6.5981 5.183 5.144 5.183 4.989 5.183 6,675,773 5.1039 0.75%
2004-03-15 0 6.650 6.600 6.700 6.600 6.850 8,178,000 54,037,788 6.6077 5.144 5.105 5.183 5.105 5.299 10,572,129 5.1113 1.53%
2004-03-12 0 6.550 6.550 6.600 6.200 6.600 12,100,000 80,167,099 6.6254 5.067 5.067 5.105 4.796 5.105 15,642,304 5.1250 -2.96%
2004-03-11 0 6.750 6.750 6.800 6.650 7.000 9,008,000 63,890,066 7.0926 5.221 5.221 5.260 5.144 5.415 11,645,114 5.4864 -6.25%
2004-03-10 0 7.200 7.200 7.300 7.050 7.350 8,122,400 59,119,168 7.2785 5.570 5.570 5.647 5.453 5.686 10,500,252 5.6303 -1.37%
2004-03-09 0 7.300 7.300 7.400 6.850 7.450 16,751,400 121,080,454 7.2281 5.647 5.647 5.724 5.299 5.763 21,655,413 5.5912 7.35%
2004-03-08 0 6.800 6.800 6.850 6.500 6.850 7,295,000 49,423,600 6.7750 5.260 5.260 5.299 5.028 5.299 9,430,629 5.2408 4.62%
2004-03-05 0 6.500 6.400 6.600 6.200 6.650 7,823,000 51,197,300 6.5445 5.028 4.951 5.105 4.796 5.144 10,113,202 5.0624 2.36%
2004-03-04 0 6.350 6.350 6.450 6.350 6.450 5,338,000 34,351,474 6.4353 4.912 4.912 4.989 4.912 4.989 6,900,712 4.9780 -0.78%
2004-03-03 0 6.400 6.400 6.600 6.300 6.600 2,780,000 17,930,800 6.4499 4.951 4.951 5.105 4.873 5.105 3,593,852 4.9893 0.00%
2004-03-02 0 6.400 6.300 6.400 6.150 6.450 6,712,000 42,573,200 6.3428 4.951 4.873 4.951 4.757 4.989 8,676,954 4.9065 3.23%
2004-03-01 0 6.200 6.150 6.200 6.050 6.250 5,240,600 32,076,842 6.1208 4.796 4.757 4.796 4.680 4.835 6,774,798 4.7347 4.20%
2004-02-27 0 5.950 5.950 6.000 5.800 6.350 11,147,000 67,511,650 6.0565 4.603 4.603 4.641 4.487 4.912 14,410,311 4.6850 -6.30%
2004-02-26 0 6.350 6.300 6.350 6.250 6.450 3,501,000 22,368,096 6.3891 4.912 4.873 4.912 4.835 4.989 4,525,926 4.9422 -4.51%
2004-02-25 0 6.650 6.600 6.650 6.450 6.800 4,746,000 31,323,150 6.5999 5.144 5.105 5.144 4.989 5.260 6,135,403 5.1053 -2.21%
2004-02-24 0 6.800 6.750 6.800 6.400 7.000 4,095,000 27,839,800 6.7985 5.260 5.221 5.260 4.951 5.415 5,293,821 5.2589 3.82%
2004-02-23 0 6.550 6.550 6.600 6.250 6.600 3,900,000 24,963,600 6.4009 5.067 5.067 5.105 4.835 5.105 5,041,734 4.9514 -0.76%
2004-02-20 0 6.600 6.650 6.700 6.300 6.750 4,554,400 30,036,880 6.5951 5.105 5.144 5.183 4.873 5.221 5,887,712 5.1016 3.12%
2004-02-19 0 6.400 6.400 6.450 6.150 6.600 6,850,000 44,007,962 6.4245 4.951 4.951 4.989 4.757 5.105 8,855,354 4.9696 4.07%
2004-02-18 0 6.150 6.100 6.300 6.100 6.550 4,591,600 29,014,620 6.3191 4.757 4.719 4.873 4.719 5.067 5,935,802 4.8881 -0.81%
2004-02-17 0 6.200 6.200 6.250 6.150 6.450 6,502,800 40,631,980 6.2484 4.796 4.796 4.835 4.757 4.989 8,406,510 4.8334 2.48%
2004-02-16 0 6.050 6.050 6.100 5.800 6.100 2,166,800 12,942,920 5.9733 4.680 4.680 4.719 4.487 4.719 2,801,136 4.6206 2.54%
2004-02-13 0 5.900 5.850 5.900 5.750 5.900 3,362,900 19,789,275 5.8846 4.564 4.525 4.564 4.448 4.564 4,347,397 4.5520 0.85%
2004-02-12 0 5.850 5.800 5.900 5.600 5.950 6,750,800 39,390,300 5.8349 4.525 4.487 4.564 4.332 4.603 8,727,113 4.5136 6.36%
2004-02-11 0 5.500 5.450 5.500 5.400 5.950 5,872,400 33,100,400 5.6366 4.254 4.216 4.254 4.177 4.603 7,591,559 4.3602 -8.33%
2004-02-10 0 6.000 5.950 6.000 5.750 6.000 5,997,000 35,609,834 5.9379 4.641 4.603 4.641 4.448 4.641 7,752,636 4.5933 0.00%
2004-02-09 0 6.000 5.950 6.000 5.500 6.100 23,952,800 133,970,190 5.5931 4.641 4.603 4.641 4.254 4.719 30,965,040 4.3265 9.09%
2004-02-06 0 5.500 5.400 5.550 5.300 5.600 6,050,000 32,914,400 5.4404 4.254 4.177 4.293 4.100 4.332 7,821,152 4.2084 3.77%
2004-02-05 0 5.300 5.300 5.350 5.250 5.350 22,379,000 116,938,232 5.2254 4.100 4.100 4.138 4.061 4.138 28,930,506 4.0420 -1.85%
2004-02-04 0 5.400 5.350 5.400 5.050 5.500 10,233,000 53,633,646 5.2412 4.177 4.138 4.177 3.906 4.254 13,228,735 4.0543 6.93%
2004-02-03 0 5.050 5.050 5.100 4.950 5.050 11,424,000 57,592,025 5.0413 3.906 3.906 3.945 3.829 3.906 14,768,404 3.8997 -0.98%
2004-02-02 0 5.100 5.050 5.100 5.050 5.850 10,914,000 56,695,274 5.1947 3.945 3.906 3.945 3.906 4.525 14,109,100 4.0183 -8.93%
2004-01-30 0 5.600 5.400 5.600 5.300 5.600 9,260,000 50,112,988 5.4118 4.332 4.177 4.332 4.100 4.332 11,970,887 4.1862 3.70%
2004-01-29 0 5.400 5.300 5.400 5.300 5.450 7,366,000 39,464,780 5.3577 4.177 4.100 4.177 4.100 4.216 9,522,414 4.1444 0.00%
2004-01-28 0 5.400 5.300 5.450 5.300 5.400 11,569,000 62,147,940 5.3719 4.177 4.100 4.216 4.100 4.177 14,955,853 4.1554 -1.82%
2004-01-27 0 5.500 5.500 5.550 4.825 5.800 17,258,400 90,672,550 5.2538 4.254 4.254 4.293 3.732 4.487 22,310,838 4.0641 16.40%
2004-01-26 0 4.725 4.700 4.775 4.550 4.775 4,078,000 19,074,800 4.6775 3.655 3.636 3.694 3.520 3.694 5,271,844 3.6182 2.72%
2004-01-21 0 4.600 4.600 4.625 4.575 4.650 3,788,000 17,379,270 4.5880 3.558 3.558 3.578 3.539 3.597 4,896,946 3.5490 -1.08%
2004-01-20 0 4.650 4.650 4.675 4.475 4.675 3,958,300 18,155,860 4.5868 3.597 3.597 3.616 3.462 3.616 5,117,102 3.5481 1.64%
2004-01-19 0 4.575 4.575 4.600 4.400 4.575 7,152,000 32,034,750 4.4791 3.539 3.539 3.558 3.404 3.539 9,245,765 3.4648 4.57%
2004-01-16 0 4.375 4.375 4.400 4.375 4.475 5,464,400 24,079,350 4.4066 3.384 3.384 3.404 3.384 3.462 7,064,116 3.4087 -0.57%
2004-01-15 0 4.400 4.375 4.400 4.375 4.450 11,562,000 50,953,874 4.4070 3.404 3.384 3.404 3.384 3.442 14,946,803 3.4090 0.57%
2004-01-14 0 4.375 4.350 4.425 4.350 4.500 9,104,000 40,301,500 4.4268 3.384 3.365 3.423 3.365 3.481 11,769,218 3.4243 1.74%
2004-01-13 0 4.300 4.275 4.325 4.250 4.675 11,140,000 48,796,250 4.3803 3.326 3.307 3.346 3.288 3.616 14,401,262 3.3883 -7.53%
2004-01-12 0 4.650 4.625 4.650 4.625 4.825 1,338,400 6,343,124 4.7393 3.597 3.578 3.597 3.578 3.732 1,730,220 3.6661 -3.13%
2004-01-09 0 4.800 4.775 4.800 4.750 4.825 10,715,000 51,450,300 4.8017 3.713 3.694 3.713 3.674 3.732 13,851,842 3.7143 1.05%
2004-01-08 0 4.750 4.750 4.800 4.725 4.850 20,902,939 100,339,913 4.8003 3.674 3.674 3.713 3.655 3.752 27,022,325 3.7132 -1.04%
2004-01-07 0 4.800 4.775 4.800 4.775 4.875 12,096,000 58,258,200 4.8163 3.713 3.694 3.713 3.694 3.771 15,637,133 3.7256 -1.54%
2004-01-06 0 4.875 4.850 4.950 4.750 4.950 6,748,000 32,601,050 4.8312 3.771 3.752 3.829 3.674 3.829 8,723,493 3.7372 -0.51%
2004-01-05 0 4.900 4.875 4.900 4.850 5.000 3,978,000 19,478,800 4.8966 3.790 3.771 3.790 3.752 3.868 5,142,569 3.7878 1.03%
2004-01-02 0 4.850 4.825 4.850 4.750 4.850 2,767,000 13,271,945 4.7965 3.752 3.732 3.752 3.674 3.752 3,577,046 3.7103 1.04%
2003-12-31 0 4.800 4.700 4.800 4.675 4.800 1,120,000 5,272,200 4.7073 3.713 3.636 3.713 3.616 3.713 1,447,883 3.6413 2.13%
2003-12-30 0 4.700 4.675 4.725 4.625 4.700 2,140,000 10,009,304 4.6772 3.636 3.616 3.655 3.578 3.636 2,766,490 3.6181 1.62%
2003-12-29 0 4.625 4.600 4.625 4.550 4.650 2,285,900 10,536,000 4.6091 3.578 3.558 3.578 3.520 3.597 2,955,103 3.5654 -0.54%
2003-12-24 0 4.650 4.625 4.650 4.600 4.650 1,052,300 4,859,850 4.6183 3.597 3.578 3.597 3.558 3.597 1,360,363 3.5725 0.54%
2003-12-23 0 4.625 4.575 4.650 4.450 4.650 2,313,900 10,526,760 4.5494 3.578 3.539 3.597 3.442 3.597 2,991,300 3.5191 4.52%
2003-12-22 0 4.425 4.400 4.450 4.300 4.475 1,915,200 8,404,560 4.3883 3.423 3.404 3.442 3.326 3.462 2,475,879 3.3946 1.14%
2003-12-19 0 4.375 4.350 4.375 4.350 4.400 2,223,087 9,700,653 4.3636 3.384 3.365 3.384 3.365 3.404 2,873,901 3.3754 0.57%
2003-12-18 0 4.350 4.325 4.375 4.350 4.400 4,797,100 20,851,606 4.3467 3.365 3.346 3.384 3.365 3.404 6,201,463 3.3624 1.16%
2003-12-17 0 4.300 4.275 4.300 4.250 4.375 5,182,200 22,510,291 4.3438 3.326 3.307 3.326 3.288 3.384 6,699,302 3.3601 -1.15%
2003-12-16 0 4.350 4.350 4.375 4.350 4.500 1,830,632 8,070,136 4.4084 3.365 3.365 3.384 3.365 3.481 2,366,554 3.4101 -2.25%
2003-12-15 0 4.450 4.400 4.450 4.400 4.500 2,280,000 10,069,250 4.4163 3.442 3.404 3.442 3.404 3.481 2,947,475 3.4162 1.14%
2003-12-12 0 4.400 4.400 4.425 4.300 4.550 3,378,000 15,084,800 4.4656 3.404 3.404 3.423 3.326 3.520 4,366,918 3.4543 2.33%
2003-12-11 0 4.300 4.275 4.350 4.275 4.450 15,836,000 69,069,550 4.3616 3.326 3.307 3.365 3.307 3.442 20,472,027 3.3739 -2.82%
2003-12-10 0 4.425 4.425 4.450 4.400 4.650 10,558,000 48,214,800 4.5667 3.423 3.423 3.442 3.404 3.597 13,648,880 3.5325 -3.80%
2003-12-09 0 4.600 4.575 4.625 4.575 4.675 4,404,000 20,422,150 4.6372 3.558 3.539 3.578 3.539 3.616 5,693,282 3.5871 -0.54%
2003-12-08 0 4.625 4.625 4.650 4.575 4.675 3,652,000 16,905,202 4.6290 3.578 3.578 3.597 3.539 3.616 4,721,132 3.5808 -0.54%
2003-12-05 0 4.650 4.650 4.675 4.475 4.775 4,869,200 22,669,730 4.6557 3.597 3.597 3.616 3.462 3.694 6,294,670 3.6014 3.91%
2003-12-04 0 4.475 4.350 4.475 4.325 4.500 6,584,674 28,828,215 4.3781 3.462 3.365 3.462 3.346 3.481 8,512,353 3.3866 2.87%
2003-12-03 0 4.350 4.350 4.375 4.325 4.450 4,049,000 17,687,500 4.3684 3.365 3.365 3.384 3.346 3.442 5,234,355 3.3791 -1.69%
2003-12-02 0 4.425 4.425 4.450 4.400 4.650 12,010,000 53,415,200 4.4476 3.423 3.423 3.442 3.404 3.597 15,525,956 3.4404 -1.67%
2003-12-01 0 4.500 4.450 4.475 4.200 4.500 11,046,000 47,932,400 4.3393 3.481 3.442 3.462 3.249 3.481 14,279,743 3.3567 6.51%
2003-11-28 0 4.225 4.200 4.250 4.175 4.325 9,780,400 41,247,060 4.2173 3.268 3.249 3.288 3.230 3.346 12,643,636 3.2623 1.20%
2003-11-27 0 4.175 4.175 4.225 4.000 4.250 28,821,200 118,438,204 4.1094 3.230 3.230 3.268 3.094 3.288 37,258,676 3.1788 6.37%
2003-11-26 0 3.925 3.900 3.925 3.775 4.000 18,648,300 72,406,855 3.8828 3.036 3.017 3.036 2.920 3.094 24,107,635 3.0035 5.37%
2003-11-25 0 3.725 3.700 3.725 3.575 3.725 8,710,000 31,816,250 3.6528 2.881 2.862 2.881 2.765 2.881 11,259,874 2.8256 4.93%
2003-11-24 0 3.550 3.525 3.600 3.550 3.650 4,542,000 16,319,448 3.5930 2.746 2.727 2.785 2.746 2.823 5,871,681 2.7793 -2.07%
2003-11-21 0 3.625 3.625 3.650 3.600 3.725 4,818,000 17,546,084 3.6418 2.804 2.804 2.823 2.785 2.881 6,228,481 2.8171 -2.68%
2003-11-20 0 3.725 3.725 3.750 3.725 3.850 7,193,000 27,130,775 3.7718 2.881 2.881 2.901 2.881 2.978 9,298,768 2.9177 -3.25%
2003-11-19 0 3.850 3.825 3.850 3.800 3.950 8,382,000 32,275,250 3.8505 2.978 2.959 2.978 2.939 3.055 10,835,851 2.9786 0.00%
2003-11-18 0 3.850 3.825 3.850 3.575 3.850 8,735,400 32,654,075 3.7381 2.978 2.959 2.978 2.765 2.978 11,292,709 2.8916 6.21%
2003-11-17 0 3.625 3.600 3.625 3.525 3.625 5,818,000 20,949,400 3.6008 2.804 2.785 2.804 2.727 2.804 7,521,234 2.7854 -1.36%
2003-11-14 0 3.675 3.650 3.675 3.575 3.725 14,907,200 54,191,760 3.6353 2.843 2.823 2.843 2.765 2.881 19,271,319 2.8120 0.00%
2003-11-13 0 3.675 3.650 3.675 3.550 3.700 12,807,000 46,000,625 3.5918 2.843 2.823 2.843 2.746 2.862 16,556,280 2.7784 5.00%
2003-11-12 0 3.500 3.475 3.500 3.450 3.550 8,730,800 30,547,298 3.4988 2.707 2.688 2.707 2.669 2.746 11,286,763 2.7065 -1.41%
2003-11-11 0 3.550 3.525 3.575 3.425 3.625 11,360,000 40,065,600 3.5269 2.746 2.727 2.765 2.649 2.804 14,685,667 2.7282 -4.05%
2003-11-10 0 3.700 3.700 3.725 3.675 3.875 4,764,000 17,841,489 3.7451 2.862 2.862 2.881 2.843 2.997 6,158,672 2.8970 -5.13%
2003-11-07 0 3.900 3.850 3.900 3.825 3.900 5,007,600 19,276,560 3.8495 3.017 2.978 3.017 2.959 3.017 6,473,587 2.9777 0.00%
2003-11-06 0 3.900 3.875 3.900 3.800 3.925 4,684,000 18,191,650 3.8838 3.017 2.997 3.017 2.939 3.036 6,055,252 3.0043 -1.27%
2003-11-05 0 3.950 3.925 3.950 3.900 4.000 2,090,000 8,188,700 3.9180 3.055 3.036 3.055 3.017 3.094 2,701,853 3.0308 -1.25%
2003-11-04 0 4.000 3.975 4.000 3.950 4.200 4,560,000 18,247,800 4.0017 3.094 3.075 3.094 3.055 3.249 5,894,951 3.0955 -2.44%
2003-11-03 0 4.100 4.050 4.100 3.925 4.100 3,963,600 15,743,446 3.9720 3.172 3.133 3.172 3.036 3.172 5,123,953 3.0725 3.80%
2003-10-31 0 3.950 3.925 3.950 3.900 4.150 13,272,800 52,852,180 3.9820 3.055 3.036 3.055 3.017 3.210 17,158,444 3.0802 -3.66%
2003-10-30 0 4.100 4.075 4.100 3.750 4.150 18,083,400 71,698,231 3.9649 3.172 3.152 3.172 2.901 3.210 23,377,359 3.0670 7.19%
2003-10-29 0 3.825 3.825 3.850 3.725 3.850 30,033,600 114,224,840 3.8032 2.959 2.959 2.978 2.881 2.978 38,826,009 2.9420 4.79%
2003-10-28 0 3.650 3.625 3.675 3.300 3.825 23,735,600 87,583,190 3.6900 2.823 2.804 2.843 2.553 2.959 30,684,254 2.8543 13.18%
2003-10-27 0 3.225 3.225 3.275 3.150 3.325 20,462,000 66,734,550 3.2614 2.495 2.495 2.533 2.437 2.572 26,452,300 2.5228 0.00%
2003-10-24 0 3.225 3.175 3.225 3.075 3.250 16,628,000 52,941,050 3.1838 2.495 2.456 2.495 2.379 2.514 21,495,887 2.4628 2.38%
2003-10-23 0 3.150 3.100 3.175 3.100 3.425 5,958,000 19,311,150 3.2412 2.437 2.398 2.456 2.398 2.649 7,702,219 2.5072 -8.03%
2003-10-22 0 3.425 3.425 3.475 3.400 3.500 3,308,000 11,412,750 3.4500 2.649 2.649 2.688 2.630 2.707 4,276,425 2.6688 0.00%
2003-10-21 0 3.425 3.400 3.425 3.250 3.450 3,699,600 12,455,800 3.3668 2.649 2.630 2.649 2.514 2.669 4,782,667 2.6044 4.58%
2003-10-20 0 3.275 3.250 3.275 3.225 3.350 2,162,400 7,058,820 3.2643 2.533 2.514 2.533 2.495 2.591 2,795,448 2.5251 0.00%
2003-10-17 0 3.275 3.250 3.275 3.075 3.275 8,041,500 25,616,320 3.1855 2.533 2.514 2.533 2.379 2.533 10,395,669 2.4641 7.38%
2003-10-16 0 3.050 3.025 3.050 3.000 3.175 4,756,000 14,581,600 3.0659 2.359 2.340 2.359 2.321 2.456 6,148,330 2.3716 -3.94%
2003-10-15 0 3.175 3.150 3.175 3.100 3.200 5,634,000 17,720,950 3.1454 2.456 2.437 2.456 2.398 2.475 7,283,367 2.4331 1.60%
2003-10-14 0 3.125 3.125 3.150 3.000 3.175 16,780,400 51,818,790 3.0881 2.417 2.417 2.437 2.321 2.456 21,692,903 2.3887 4.17%
2003-10-13 0 3.000 2.975 3.000 2.900 3.000 4,876,000 14,469,450 2.9675 2.321 2.301 2.321 2.243 2.321 6,303,461 2.2955 0.00%
2003-10-10 0 3.000 2.925 2.950 2.850 3.000 7,498,800 21,929,370 2.9244 2.321 2.263 2.282 2.205 2.321 9,694,092 2.2621 3.45%
2003-10-09 0 2.900 2.900 2.925 2.875 3.025 11,929,600 35,033,170 2.9367 2.243 2.243 2.263 2.224 2.340 15,422,019 2.2716 0.00%
2003-10-08 0 2.900 2.875 2.900 2.875 2.975 4,458,000 12,928,200 2.9000 2.243 2.224 2.243 2.224 2.301 5,763,090 2.2433 -2.52%
2003-10-07 0 2.975 2.950 2.975 2.950 3.025 3,428,000 10,293,350 3.0027 2.301 2.282 2.301 2.282 2.340 4,431,555 2.3227 0.00%
2003-10-06 0 2.975 2.975 3.000 2.925 3.000 4,854,800 14,410,850 2.9684 2.301 2.301 2.321 2.263 2.321 6,276,054 2.2962 1.71%
2003-10-03 0 2.925 2.900 2.925 2.850 3.050 13,617,600 40,502,040 2.9742 2.263 2.243 2.263 2.205 2.359 17,604,185 2.3007 3.54%
2003-10-02 0 2.825 2.825 2.850 2.825 2.925 5,038,000 14,397,550 2.8578 2.185 2.185 2.205 2.185 2.263 6,512,887 2.2106 -3.42%
2003-09-30 0 2.925 2.900 2.925 2.875 3.000 5,910,000 17,120,254 2.8968 2.263 2.243 2.263 2.224 2.321 7,640,167 2.2408 -0.85%
2003-09-29 0 2.950 2.950 2.975 2.750 2.975 22,780,000 65,625,900 2.8809 2.282 2.282 2.301 2.127 2.301 29,448,900 2.2285 8.26%
2003-09-26 0 2.725 2.700 2.725 2.675 2.750 7,208,400 19,832,374 2.7513 2.108 2.089 2.108 2.069 2.127 9,318,676 2.1282 0.74%
2003-09-25 0 2.725 2.725 2.775 2.650 2.850 15,055,300 41,584,402 2.7621 2.092 2.092 2.131 2.035 2.188 19,606,678 2.1209 1.87%
2003-09-24 0 2.675 2.675 2.700 2.575 2.725 108,033,931 268,999,017 2.4899 2.054 2.054 2.073 1.977 2.092 140,693,739 1.9119 0.00%
2003-09-23 0 2.675 2.650 2.675 2.600 2.725 4,937,458 13,167,314 2.6668 2.054 2.035 2.054 1.996 2.092 6,430,104 2.0478 -0.93%
2003-09-22 0 2.700 2.675 2.700 2.650 2.725 1,868,800 5,033,760 2.6936 2.073 2.054 2.073 2.035 2.092 2,433,758 2.0683 -0.92%
2003-09-19 0 2.725 2.675 2.725 2.600 2.725 11,042,000 29,325,850 2.6558 2.092 2.054 2.092 1.996 2.092 14,380,114 2.0393 3.81%
2003-09-18 0 2.625 2.600 2.625 2.575 2.625 3,198,000 8,328,950 2.6044 2.016 1.996 2.016 1.977 2.016 4,164,789 1.9998 0.00%
2003-09-17 0 2.625 2.600 2.625 2.625 2.650 3,764,000 9,903,802 2.6312 2.016 1.996 2.016 2.016 2.035 4,901,897 2.0204 -0.94%
2003-09-16 0 2.650 2.625 2.650 2.625 2.675 5,374,900 14,200,223 2.6420 2.035 2.016 2.035 2.016 2.054 6,999,790 2.0287 0.00%
2003-09-15 0 2.650 2.650 2.675 2.550 2.700 6,725,000 17,578,575 2.6139 2.035 2.035 2.054 1.958 2.073 8,758,039 2.0071 1.92%
2003-09-11 0 2.600 2.525 2.600 2.500 2.600 4,698,000 12,049,900 2.5649 1.996 1.939 1.996 1.920 1.996 6,118,255 1.9695 0.97%
2003-09-10 0 2.575 2.575 2.600 2.575 2.625 1,760,000 4,549,250 2.5848 1.977 1.977 1.996 1.977 2.016 2,292,067 1.9848 -1.90%
2003-09-09 0 2.625 2.625 2.650 2.625 2.675 2,466,000 6,525,150 2.6460 2.016 2.016 2.035 2.016 2.054 3,211,498 2.0318 -0.94%
2003-09-08 0 2.650 2.625 2.650 2.625 2.700 3,926,000 10,432,650 2.6573 2.035 2.016 2.035 2.016 2.073 5,112,872 2.0405 -2.75%
2003-09-05 0 2.725 2.700 2.725 2.650 2.750 8,172,000 22,091,550 2.7033 2.092 2.073 2.092 2.035 2.112 10,642,483 2.0758 2.83%
2003-09-04 0 2.650 2.650 2.675 2.625 2.700 9,294,000 24,779,700 2.6662 2.035 2.035 2.054 2.016 2.073 12,103,675 2.0473 -1.85%
2003-09-03 0 2.700 2.675 2.700 2.675 2.750 9,692,000 26,231,200 2.7065 2.073 2.054 2.073 2.054 2.112 12,621,995 2.0782 0.00%
2003-09-02 0 2.700 2.675 2.700 2.625 2.700 2,163,200 5,794,280 2.6786 2.073 2.054 2.073 2.016 2.073 2,817,158 2.0568 0.93%
2003-09-01 0 2.675 2.675 2.700 2.650 2.750 6,466,000 17,496,200 2.7059 2.054 2.054 2.073 2.035 2.112 8,420,741 2.0778 0.94%
2003-08-29 0 2.650 2.650 2.700 2.625 2.725 13,820,000 36,961,100 2.6745 2.035 2.035 2.073 2.016 2.092 17,997,933 2.0536 1.92%
2003-08-28 0 2.600 2.575 2.600 2.525 2.600 1,922,000 4,965,450 2.5835 1.996 1.977 1.996 1.939 1.996 2,503,041 1.9838 1.96%
2003-08-27 0 2.550 2.525 2.550 2.500 2.625 5,996,400 15,494,050 2.5839 1.958 1.939 1.958 1.920 2.016 7,809,176 1.9841 -0.97%
2003-08-26 0 2.575 2.525 2.575 2.475 2.625 1,786,000 4,518,350 2.5299 1.977 1.939 1.977 1.900 2.016 2,325,927 1.9426 -1.90%
2003-08-25 0 2.625 2.600 2.650 2.600 2.650 974,000 2,558,600 2.6269 2.016 1.996 2.035 1.996 2.035 1,268,451 2.0171 -0.94%
2003-08-22 0 2.650 2.625 2.675 2.625 2.700 1,294,000 3,459,350 2.6734 2.035 2.016 2.054 2.016 2.073 1,685,190 2.0528 0.95%
2003-08-21 0 2.625 2.600 2.650 2.625 2.700 864,000 2,305,550 2.6685 2.016 1.996 2.035 2.016 2.073 1,125,196 2.0490 -0.94%
2003-08-20 0 2.650 2.625 2.650 2.575 2.650 1,092,000 2,881,750 2.6390 2.035 2.016 2.035 1.977 2.035 1,422,123 2.0264 2.91%
2003-08-19 0 2.575 2.575 2.600 2.575 2.725 6,464,000 17,179,750 2.6578 1.977 1.977 1.996 1.977 2.092 8,418,136 2.0408 0.00%
2003-08-18 0 2.575 2.575 2.625 2.575 2.675 1,716,000 4,535,700 2.6432 1.977 1.977 2.016 1.977 2.054 2,234,765 2.0296 -2.83%
2003-08-15 0 2.650 2.625 2.650 2.625 2.675 4,047,988 10,975,749 2.7114 2.035 2.016 2.035 2.016 2.054 5,271,738 2.0820 0.00%
2003-08-14 0 2.650 2.650 2.675 2.625 2.825 6,914,000 18,722,180 2.7079 2.035 2.035 2.054 2.016 2.169 9,004,176 2.0793 0.00%
2003-08-13 0 2.650 2.650 2.675 2.625 2.725 1,056,000 2,820,250 2.6707 2.035 2.035 2.054 2.016 2.092 1,375,240 2.0507 1.92%
2003-08-12 0 2.600 2.600 2.625 2.600 2.625 896,000 2,348,400 2.6210 1.996 1.996 2.016 1.996 2.016 1,166,870 2.0126 0.00%
2003-08-11 0 2.600 2.600 2.625 2.600 2.700 542,800 1,424,550 2.6244 1.996 1.996 2.016 1.996 2.073 706,894 2.0152 -1.89%
2003-08-08 0 2.650 2.625 2.650 2.625 2.700 1,555,200 4,136,380 2.6597 2.035 2.016 2.035 2.016 2.073 2,025,354 2.0423 -1.85%
2003-08-07 0 2.700 2.675 2.700 2.675 2.750 636,000 1,708,600 2.6865 2.073 2.054 2.073 2.054 2.112 828,270 2.0629 -0.92%
2003-08-06 0 2.725 2.700 2.725 2.650 2.750 1,808,000 4,894,500 2.7071 2.092 2.073 2.092 2.035 2.112 2,354,578 2.0787 -0.91%
2003-08-05 0 2.750 2.750 2.775 2.700 2.800 1,850,000 5,103,660 2.7587 2.112 2.112 2.131 2.073 2.150 2,409,275 2.1183 2.80%
2003-08-04 0 2.675 2.675 2.700 2.675 2.825 6,476,000 17,851,300 2.7565 2.054 2.054 2.073 2.054 2.169 8,433,764 2.1166 -5.31%
2003-08-01 0 2.825 2.800 2.850 2.725 2.825 5,596,000 15,648,900 2.7964 2.169 2.150 2.188 2.092 2.169 7,287,730 2.1473 4.63%
2003-07-31 0 2.700 2.675 2.700 2.650 2.725 3,716,000 9,916,250 2.6685 2.073 2.054 2.073 2.035 2.092 4,839,386 2.0491 1.89%
2003-07-30 0 2.650 2.650 2.675 2.650 2.675 676,000 1,791,550 2.6502 2.035 2.035 2.054 2.035 2.054 880,362 2.0350 0.00%
2003-07-29 0 2.650 2.650 2.675 2.600 2.700 1,087,600 2,892,850 2.6598 2.035 2.035 2.054 1.996 2.073 1,416,393 2.0424 0.00%
2003-07-28 0 2.650 2.650 2.675 2.650 2.675 1,886,000 5,018,750 2.6611 2.035 2.035 2.054 2.035 2.054 2,456,158 2.0433 0.00%
2003-07-25 0 2.650 2.625 2.650 2.600 2.675 1,118,000 2,912,300 2.6049 2.035 2.016 2.035 1.996 2.054 1,455,983 2.0002 0.95%
2003-07-24 0 2.625 2.600 2.625 2.600 2.625 922,000 2,399,850 2.6029 2.016 1.996 2.016 1.996 2.016 1,200,730 1.9987 0.96%
2003-07-23 0 2.600 2.550 2.600 2.525 2.600 842,000 2,156,700 2.5614 1.996 1.958 1.996 1.939 1.996 1,096,546 1.9668 0.00%
2003-07-22 0 2.600 2.600 2.625 2.600 2.625 578,000 1,507,138 2.6075 1.996 1.996 2.016 1.996 2.016 752,736 2.0022 -0.95%
2003-07-21 0 2.625 2.600 2.625 2.600 2.650 674,000 1,777,780 2.6377 2.016 1.996 2.016 1.996 2.035 877,757 2.0254 -1.87%
2003-07-18 0 2.675 2.625 2.675 2.625 2.675 1,228,000 3,266,280 2.6598 2.054 2.016 2.054 2.016 2.054 1,599,237 2.0424 0.00%
2003-07-17 0 2.675 2.625 2.700 2.625 2.700 934,400 2,481,720 2.6560 2.054 2.016 2.073 2.016 2.073 1,216,879 2.0394 0.94%
2003-07-16 0 2.650 2.650 2.675 2.650 2.675 986,800 2,621,090 2.6562 2.035 2.035 2.054 2.035 2.054 1,285,120 2.0396 -1.85%
2003-07-15 0 2.700 2.675 2.700 2.650 2.750 1,792,000 4,801,250 2.6793 2.073 2.054 2.073 2.035 2.112 2,333,741 2.0573 0.00%
2003-07-14 0 2.700 2.700 2.725 2.675 2.750 3,080,000 8,384,400 2.7222 2.073 2.073 2.092 2.054 2.112 4,011,117 2.0903 0.93%
2003-07-11 0 2.675 2.675 2.700 2.600 2.700 2,832,000 7,578,800 2.6761 2.054 2.054 2.073 1.996 2.073 3,688,144 2.0549 0.00%
2003-07-10 0 2.675 2.675 2.700 2.675 2.700 1,842,000 4,954,550 2.6898 2.054 2.054 2.073 2.054 2.073 2,398,856 2.0654 0.94%
2003-07-09 0 2.650 2.650 2.675 2.575 2.675 4,067,000 10,777,600 2.6500 2.035 2.035 2.054 1.977 2.054 5,296,497 2.0349 -0.93%
2003-07-08 0 2.675 2.675 2.700 2.650 2.725 6,176,000 16,599,500 2.6877 2.054 2.054 2.073 2.035 2.092 8,043,071 2.0638 0.00%
2003-07-07 0 2.675 2.675 2.700 2.600 2.700 3,062,000 8,148,950 2.6613 2.054 2.054 2.073 1.996 2.073 3,987,675 2.0435 2.88%
2003-07-04 0 2.600 2.625 2.650 2.600 2.700 1,230,800 3,226,400 2.6214 1.996 2.016 2.035 1.996 2.073 1,602,884 2.0129 -3.70%
2003-07-03 0 2.700 2.675 2.700 2.525 2.725 12,728,600 33,713,150 2.6486 2.073 2.054 2.073 1.939 2.092 16,576,591 2.0338 5.88%
2003-07-02 0 2.550 2.525 2.550 2.500 2.550 5,463,600 13,811,824 2.5280 1.958 1.939 1.958 1.920 1.958 7,115,304 1.9411 0.99%
2003-06-30 0 2.525 2.525 2.550 2.450 2.575 8,728,800 21,986,270 2.5188 1.939 1.939 1.958 1.881 1.977 11,367,609 1.9341 4.12%
2003-06-27 0 2.425 2.425 2.450 2.275 2.450 5,887,600 14,154,280 2.4041 1.862 1.862 1.881 1.747 1.881 7,667,484 1.8460 6.59%
2003-06-26 0 2.275 2.250 2.275 2.225 2.275 2,353,600 5,297,250 2.2507 1.747 1.728 1.747 1.709 1.747 3,065,118 1.7282 -1.09%
2003-06-25 0 2.300 2.275 2.300 2.250 2.300 2,312,000 5,260,600 2.2753 1.766 1.747 1.766 1.728 1.766 3,010,942 1.7472 1.10%
2003-06-24 0 2.275 2.250 2.275 2.200 2.275 1,182,400 2,641,980 2.2344 1.747 1.728 1.747 1.689 1.747 1,539,852 1.7157 -1.09%
2003-06-23 0 2.300 2.275 2.300 2.250 2.325 1,060,000 2,421,500 2.2844 1.766 1.747 1.766 1.728 1.785 1,380,449 1.7541 -2.13%
2003-06-20 0 2.350 2.350 2.375 2.275 2.375 3,477,600 8,148,460 2.3431 1.804 1.804 1.824 1.747 1.824 4,528,916 1.7992 1.08%
2003-06-19 0 2.325 2.325 2.350 2.275 2.425 6,140,400 14,670,020 2.3891 1.785 1.785 1.804 1.747 1.862 7,996,708 1.8345 -4.12%
2003-06-18 0 2.425 2.400 2.425 2.400 2.500 3,556,800 8,690,226 2.4433 1.862 1.843 1.862 1.843 1.920 4,632,059 1.8761 -2.02%
2003-06-17 0 2.475 2.450 2.475 2.450 2.475 872,000 2,137,750 2.4515 1.900 1.881 1.900 1.881 1.900 1,135,615 1.8825 3.12%
2003-06-16 0 2.400 2.375 2.400 2.400 2.425 658,100 1,580,003 2.4009 1.843 1.824 1.843 1.843 1.862 857,051 1.8435 -1.03%
2003-06-13 0 2.425 2.425 2.450 2.400 2.450 2,626,000 6,390,750 2.4336 1.862 1.862 1.881 1.843 1.881 3,419,868 1.8687 0.00%
2003-06-12 0 2.425 2.400 2.425 2.350 2.425 4,927,300 11,806,645 2.3962 1.862 1.843 1.862 1.804 1.862 6,416,875 1.8399 5.43%
2003-06-11 0 2.300 2.275 2.300 2.250 2.325 2,540,800 5,817,280 2.2895 1.766 1.747 1.766 1.728 1.785 3,308,911 1.7581 3.37%
2003-06-10 0 2.225 2.200 2.250 2.200 2.250 4,938,000 10,943,550 2.2162 1.709 1.689 1.728 1.689 1.728 6,430,810 1.7017 -3.26%
2003-06-09 0 2.300 2.275 2.300 2.250 2.300 2,286,000 5,200,200 2.2748 1.766 1.747 1.766 1.728 1.766 2,977,082 1.7467 -1.08%
2003-06-06 0 2.325 2.275 2.325 2.275 2.350 8,003,800 18,409,890 2.3001 1.785 1.747 1.785 1.747 1.804 10,423,434 1.7662 -3.13%
2003-06-05 0 2.400 2.375 2.400 2.350 2.400 1,828,000 4,333,150 2.3704 1.843 1.824 1.843 1.804 1.843 2,380,624 1.8202 0.00%
2003-06-03 0 2.400 2.375 2.400 2.325 2.425 3,390,000 8,088,650 2.3860 1.843 1.824 1.843 1.785 1.862 4,414,833 1.8322 0.00%
2003-06-02 0 2.400 2.400 2.425 2.375 2.425 1,450,800 3,490,840 2.4061 1.843 1.843 1.862 1.824 1.862 1,889,392 1.8476 -1.03%
2003-05-30 0 2.425 2.400 2.425 2.375 2.425 1,184,000 2,845,250 2.4031 1.862 1.843 1.862 1.824 1.862 1,541,936 1.8452 1.04%
2003-05-29 0 2.400 2.400 2.425 2.375 2.425 4,419,200 10,628,590 2.4051 1.843 1.843 1.862 1.824 1.862 5,755,171 1.8468 0.00%
2003-05-28 0 2.400 2.375 2.400 2.300 2.400 4,476,800 10,660,420 2.3813 1.843 1.824 1.843 1.766 1.843 5,830,184 1.8285 4.35%
2003-05-27 0 2.300 2.300 2.325 2.250 2.400 5,876,000 13,582,700 2.3116 1.766 1.766 1.785 1.728 1.843 7,652,377 1.7750 -5.15%
2003-05-26 0 2.425 2.375 2.425 2.350 2.450 7,660,000 18,395,000 2.4014 1.862 1.824 1.862 1.804 1.881 9,975,700 1.8440 4.30%
2003-05-23 0 2.325 2.325 2.350 2.325 2.350 1,922,000 4,476,800 2.3292 1.785 1.785 1.804 1.785 1.804 2,503,041 1.7885 -1.06%
2003-05-22 0 2.350 2.325 2.375 2.200 2.350 7,982,400 18,452,480 2.3116 1.804 1.785 1.824 1.689 1.804 10,395,565 1.7750 3.30%
2003-05-21 0 2.275 2.200 2.250 2.200 2.300 3,918,000 8,892,900 2.2698 1.747 1.689 1.728 1.689 1.766 5,102,453 1.7429 3.41%
2003-05-20 0 2.200 2.200 2.250 2.125 2.250 4,178,000 9,114,550 2.1816 1.689 1.689 1.728 1.632 1.728 5,441,054 1.6751 -3.30%
2003-05-19 0 2.275 2.200 2.300 2.075 2.300 5,382,000 11,738,200 2.1810 1.747 1.689 1.766 1.593 1.766 7,009,036 1.6747 8.33%
2003-05-16 0 2.100 2.075 2.100 2.075 2.100 540,000 1,124,650 2.0827 1.613 1.593 1.613 1.593 1.613 703,248 1.5992 1.20%
2003-05-15 0 2.075 2.050 2.075 2.000 2.075 598,000 1,211,950 2.0267 1.593 1.574 1.593 1.536 1.593 778,782 1.5562 4.80%
2003-05-14 0 2.000 2.000 2.025 1.990 2.075 3,198,000 6,462,540 2.0208 1.520 1.520 1.539 1.513 1.577 4,206,858 1.5362 -2.44%
2003-05-13 0 2.050 2.025 2.050 2.025 2.075 2,506,000 5,143,050 2.0523 1.558 1.539 1.558 1.539 1.577 3,296,556 1.5601 0.00%
2003-05-12 0 2.050 2.050 2.075 2.050 2.100 2,296,000 4,770,250 2.0776 1.558 1.558 1.577 1.558 1.596 3,020,308 1.5794 -1.20%
2003-05-09 0 2.075 2.050 2.075 2.025 2.100 1,552,000 3,163,150 2.0381 1.577 1.558 1.577 1.539 1.596 2,041,602 1.5493 -1.19%
2003-05-07 0 2.100 2.075 2.100 2.050 2.125 2,211,800 4,623,900 2.0906 1.596 1.577 1.596 1.558 1.615 2,909,546 1.5892 1.20%
2003-05-06 0 2.075 2.050 2.075 2.050 2.100 2,330,000 4,834,100 2.0747 1.577 1.558 1.577 1.558 1.596 3,065,034 1.5772 -1.19%
2003-05-05 0 2.100 2.100 2.125 2.050 2.150 2,382,000 4,998,250 2.0983 1.596 1.596 1.615 1.558 1.634 3,133,438 1.5951 1.20%
2003-05-02 0 2.075 2.025 2.075 1.920 2.075 4,116,000 8,279,940 2.0116 1.577 1.539 1.577 1.460 1.577 5,414,455 1.5292 9.79%
2003-04-30 0 1.890 1.890 1.900 1.870 1.890 832,000 1,567,060 1.8835 1.437 1.437 1.444 1.422 1.437 1,094,467 1.4318 1.61%
2003-04-29 0 1.860 1.850 1.860 1.850 1.880 826,000 1,528,130 1.8500 1.414 1.406 1.414 1.406 1.429 1,086,574 1.4064 2.20%
2003-04-28 0 1.820 1.820 1.830 1.800 1.830 1,300,000 2,353,832 1.8106 1.384 1.384 1.391 1.368 1.391 1,710,105 1.3764 0.55%
2003-04-25 0 1.810 1.780 1.810 1.780 1.830 2,362,000 4,269,220 1.8075 1.376 1.353 1.376 1.353 1.391 3,107,129 1.3740 -0.55%
2003-04-24 0 1.820 1.820 1.840 1.770 1.850 6,564,000 11,917,680 1.8156 1.384 1.384 1.399 1.346 1.406 8,634,714 1.3802 -2.67%
2003-04-23 0 1.870 1.870 1.880 1.870 1.930 1,758,000 3,315,080 1.8857 1.422 1.422 1.429 1.422 1.467 2,312,588 1.4335 -2.60%
2003-04-22 0 1.920 1.900 1.920 1.890 1.950 1,276,000 2,450,900 1.9208 1.460 1.444 1.460 1.437 1.482 1,678,534 1.4601 -0.52%
2003-04-17 0 1.930 1.910 1.930 1.920 1.950 510,000 982,540 1.9265 1.467 1.452 1.467 1.460 1.482 670,887 1.4645 0.00%
2003-04-16 0 1.930 1.920 1.940 1.860 1.940 936,000 1,786,640 1.9088 1.467 1.460 1.475 1.414 1.475 1,231,276 1.4510 3.21%
2003-04-15 0 1.870 1.870 1.880 1.850 1.880 356,000 665,560 1.8696 1.422 1.422 1.429 1.406 1.429 468,306 1.4212 0.54%
2003-04-14 0 1.860 1.860 1.880 1.860 1.900 1,116,000 2,080,300 1.8641 1.414 1.414 1.429 1.414 1.444 1,468,059 1.4170 -2.62%
2003-04-11 0 1.910 1.900 1.920 1.890 1.910 860,000 1,629,260 1.8945 1.452 1.444 1.460 1.437 1.452 1,131,300 1.4402 0.53%
2003-04-10 0 1.900 1.900 1.920 1.880 1.920 918,000 1,746,640 1.9027 1.444 1.444 1.460 1.429 1.460 1,207,597 1.4464 -0.52%
2003-04-09 0 1.910 1.900 1.920 1.870 1.930 4,321,200 8,051,376 1.8632 1.452 1.444 1.460 1.422 1.467 5,684,389 1.4164 1.06%
2003-04-08 0 1.890 1.880 1.890 1.790 1.890 2,652,400 4,911,516 1.8517 1.437 1.429 1.437 1.361 1.437 3,489,140 1.4077 6.18%
2003-04-07 0 1.780 1.780 1.790 1.780 1.800 2,722,000 4,832,220 1.7752 1.353 1.353 1.361 1.353 1.368 3,580,697 1.3495 0.56%
2003-04-04 0 1.770 1.770 1.800 1.760 1.800 1,331,000 2,363,040 1.7754 1.346 1.346 1.368 1.338 1.368 1,750,884 1.3496 -2.21%
2003-04-03 0 1.810 1.800 1.810 1.760 1.810 1,749,600 3,137,552 1.7933 1.376 1.368 1.376 1.338 1.376 2,301,538 1.3632 2.84%
2003-04-02 0 1.760 1.760 1.780 1.740 1.790 5,332,600 9,383,166 1.7596 1.338 1.338 1.353 1.323 1.361 7,014,850 1.3376 1.73%
2003-04-01 0 1.730 1.730 1.740 1.650 1.830 13,326,000 23,109,960 1.7342 1.315 1.315 1.323 1.254 1.391 17,529,891 1.3183 -4.95%
2003-03-31 0 1.820 1.800 1.820 1.800 1.840 1,798,000 3,251,920 1.8086 1.384 1.368 1.384 1.368 1.399 2,365,207 1.3749 -1.09%
2003-03-28 0 1.840 1.840 1.850 1.820 1.840 1,348,000 2,476,340 1.8370 1.399 1.399 1.406 1.384 1.399 1,773,247 1.3965 0.00%
2003-03-27 0 1.840 1.820 1.840 1.770 1.860 8,706,200 15,963,382 1.8336 1.399 1.384 1.399 1.346 1.414 11,452,704 1.3939 1.66%
2003-03-26 0 1.810 1.800 1.820 1.800 1.840 7,708,000 13,954,320 1.8104 1.376 1.368 1.384 1.368 1.399 10,139,607 1.3762 1.12%
2003-03-25 0 1.790 1.780 1.790 1.760 1.840 6,612,400 11,909,544 1.8011 1.361 1.353 1.361 1.338 1.399 8,698,383 1.3692 -2.72%
2003-03-24 0 1.840 1.820 1.840 1.830 1.890 3,080,000 5,694,340 1.8488 1.399 1.384 1.399 1.391 1.437 4,051,633 1.4054 -1.60%
2003-03-21 0 1.870 1.870 1.880 1.810 1.880 6,492,000 11,949,340 1.8406 1.422 1.422 1.429 1.376 1.429 8,540,001 1.3992 0.54%
2003-03-20 0 1.860 1.860 1.880 1.850 1.900 2,422,000 4,551,900 1.8794 1.414 1.414 1.429 1.406 1.444 3,186,057 1.4287 -0.53%
2003-03-19 0 1.870 1.870 1.880 1.850 1.900 2,126,000 3,970,560 1.8676 1.422 1.422 1.429 1.406 1.444 2,796,679 1.4197 -1.06%
2003-03-18 0 1.890 1.880 1.890 1.880 1.910 1,064,000 2,018,440 1.8970 1.437 1.429 1.437 1.429 1.452 1,399,655 1.4421 -1.05%
2003-03-17 0 1.910 1.880 1.890 1.890 1.950 1,324,000 2,515,920 1.9002 1.452 1.429 1.437 1.437 1.482 1,741,676 1.4445 -2.05%
2003-03-14 0 1.950 1.940 1.950 1.890 1.960 2,982,000 5,747,720 1.9275 1.482 1.475 1.482 1.437 1.490 3,922,718 1.4652 2.63%
2003-03-13 0 1.900 1.910 1.920 1.890 1.920 3,318,000 6,277,840 1.8921 1.444 1.452 1.460 1.437 1.460 4,364,714 1.4383 0.53%
2003-03-12 0 1.890 1.880 1.890 1.860 1.900 4,840,000 9,028,060 1.8653 1.437 1.429 1.437 1.414 1.444 6,366,852 1.4180 2.16%
2003-03-11 0 1.850 1.840 1.850 1.830 1.860 4,954,400 9,170,820 1.8510 1.406 1.399 1.406 1.391 1.414 6,517,341 1.4071 -2.12%
2003-03-10 0 1.890 1.870 1.890 1.800 1.950 5,342,000 10,091,176 1.8890 1.437 1.422 1.437 1.368 1.482 7,027,216 1.4360 -3.08%
2003-03-07 0 1.950 1.930 1.970 1.890 1.970 1,780,000 3,429,020 1.9264 1.482 1.467 1.498 1.437 1.498 2,341,528 1.4644 -0.51%
2003-03-06 0 1.960 1.940 1.960 1.870 2.000 3,572,000 6,935,120 1.9415 1.490 1.475 1.490 1.422 1.520 4,698,842 1.4759 -2.00%
2003-03-05 0 2.000 2.000 2.025 1.980 2.050 3,898,600 7,843,562 2.0119 1.520 1.520 1.539 1.505 1.558 5,128,473 1.5294 -2.44%
2003-03-04 0 2.050 2.050 2.075 2.050 2.100 1,276,000 2,645,100 2.0730 1.558 1.558 1.577 1.558 1.596 1,678,534 1.5758 0.00%
2003-03-03 0 2.050 2.025 2.050 2.000 2.175 25,644,000 55,400,150 2.1604 1.558 1.539 1.558 1.520 1.653 33,733,792 1.6423 -4.65%
2003-02-28 0 2.150 2.125 2.175 2.100 2.200 1,375,900 2,958,413 2.1502 1.634 1.615 1.653 1.596 1.672 1,809,949 1.6345 -2.27%
2003-02-27 0 2.200 2.150 2.200 2.150 2.200 2,604,000 5,623,950 2.1597 1.672 1.634 1.672 1.634 1.672 3,425,472 1.6418 2.33%
2003-02-26 0 2.150 2.125 2.150 2.125 2.175 1,774,000 3,787,950 2.1353 1.634 1.615 1.634 1.615 1.653 2,333,635 1.6232 2.38%
2003-02-25 0 2.100 2.075 2.100 2.075 2.125 3,352,000 7,051,204 2.1036 1.596 1.577 1.596 1.577 1.615 4,409,440 1.5991 0.00%
2003-02-24 0 2.100 2.075 2.100 2.025 2.200 10,020,000 21,013,850 2.0972 1.596 1.577 1.596 1.539 1.672 13,180,962 1.5943 -2.33%
2003-02-21 0 2.150 2.125 2.150 2.125 2.275 12,760,000 28,270,048 2.2155 1.634 1.615 1.634 1.615 1.729 16,785,337 1.6842 -4.44%
2003-02-20 0 2.250 2.225 2.250 2.225 2.375 4,336,000 9,946,450 2.2939 1.710 1.691 1.710 1.691 1.805 5,703,858 1.7438 -5.26%
2003-02-19 0 2.375 2.375 2.400 2.375 2.450 1,764,400 4,228,790 2.3967 1.805 1.805 1.824 1.805 1.862 2,321,007 1.8220 -2.06%
2003-02-18 0 2.425 2.375 2.425 2.375 2.475 3,150,000 7,593,500 2.4106 1.843 1.805 1.843 1.805 1.881 4,143,716 1.8325 0.00%
2003-02-17 0 2.425 2.375 2.425 2.350 2.450 6,526,000 15,626,630 2.3945 1.843 1.805 1.843 1.786 1.862 8,584,727 1.8203 1.04%
2003-02-14 0 2.400 2.400 2.425 2.325 2.475 3,789,500 9,130,988 2.4095 1.824 1.824 1.843 1.767 1.881 4,984,956 1.8317 1.05%
2003-02-13 0 2.375 2.350 2.375 2.350 2.425 3,342,500 7,994,925 2.3919 1.805 1.786 1.805 1.786 1.843 4,396,943 1.8183 2.15%
2003-02-12 0 2.325 2.300 2.325 2.250 2.350 1,974,000 4,582,828 2.3216 1.767 1.748 1.767 1.710 1.786 2,596,729 1.7648 4.49%
2003-02-11 0 2.225 2.225 2.250 2.200 2.325 6,049,200 13,766,030 2.2757 1.691 1.691 1.710 1.672 1.767 7,957,513 1.7299 -1.11%
2003-02-10 0 2.250 2.275 2.300 2.250 2.400 8,401,200 19,408,498 2.3102 1.710 1.729 1.748 1.710 1.824 11,051,487 1.7562 -4.26%
2003-02-07 0 2.350 2.325 2.350 2.300 2.400 1,466,567 3,452,177 2.3539 1.786 1.767 1.786 1.748 1.824 1,929,218 1.7894 0.00%
2003-02-06 0 2.350 2.325 2.350 2.350 2.450 3,798,400 9,078,080 2.3900 1.786 1.767 1.786 1.786 1.862 4,996,663 1.8168 -4.08%
2003-02-05 0 2.450 2.400 2.450 2.400 2.450 2,202,000 5,314,250 2.4134 1.862 1.824 1.862 1.824 1.862 2,896,655 1.8346 1.03%
2003-02-04 0 2.425 2.400 2.425 2.350 2.425 1,893,200 4,505,010 2.3796 1.843 1.824 1.843 1.786 1.843 2,490,439 1.8089 2.11%
2003-01-30 0 2.375 2.350 2.375 2.350 2.400 147,100 349,675 2.3771 1.805 1.786 1.805 1.786 1.824 193,505 1.8071 -1.04%
2003-01-29 0 2.400 2.375 2.400 2.350 2.400 1,072,000 2,532,250 2.3622 1.824 1.805 1.824 1.786 1.824 1,410,179 1.7957 3.23%
2003-01-28 0 2.325 2.300 2.350 2.325 2.400 879,600 2,055,461 2.3368 1.767 1.748 1.786 1.767 1.824 1,157,083 1.7764 -2.11%
2003-01-27 0 2.375 2.375 2.400 2.300 2.400 3,032,900 7,051,880 2.3251 1.805 1.805 1.824 1.748 1.824 3,989,675 1.7675 2.15%
2003-01-24 0 2.325 2.300 2.325 2.300 2.325 997,200 2,295,340 2.3018 1.767 1.748 1.767 1.748 1.767 1,311,782 1.7498 1.09%
2003-01-23 0 2.300 2.300 2.325 2.300 2.350 2,442,000 5,645,350 2.3118 1.748 1.748 1.767 1.748 1.786 3,212,366 1.7574 -2.13%
2003-01-22 0 2.350 2.325 2.350 2.275 2.350 6,403,000 14,746,369 2.3030 1.786 1.767 1.786 1.729 1.786 8,422,924 1.7507 1.08%
2003-01-21 0 2.325 2.300 2.325 2.300 2.375 2,862,000 6,703,350 2.3422 1.767 1.748 1.767 1.748 1.805 3,764,862 1.7805 1.09%
2003-01-20 0 2.300 2.300 2.325 2.300 2.325 1,176,000 2,705,400 2.3005 1.748 1.748 1.767 1.748 1.767 1,546,987 1.7488 -1.08%
2003-01-17 0 2.325 2.300 2.325 2.275 2.350 1,504,000 3,471,680 2.3083 1.767 1.748 1.767 1.729 1.786 1,978,460 1.7547 1.09%
2003-01-16 0 2.300 2.300 2.325 2.275 2.375 2,458,000 5,782,590 2.3526 1.748 1.748 1.767 1.729 1.805 3,233,414 1.7884 -4.17%
2003-01-15 0 2.400 2.375 2.400 2.350 2.425 5,908,000 14,054,800 2.3789 1.824 1.805 1.824 1.786 1.843 7,771,769 1.8084 2.13%
2003-01-14 0 2.350 2.325 2.350 2.325 2.425 3,060,000 7,298,000 2.3850 1.786 1.767 1.786 1.767 1.843 4,025,324 1.8130 -3.09%
2003-01-13 0 2.425 2.425 2.450 2.325 2.450 9,247,600 22,128,180 2.3929 1.843 1.843 1.862 1.767 1.862 12,164,897 1.8190 4.30%
2003-01-10 0 2.325 2.325 2.350 2.125 2.375 12,609,200 28,504,790 2.2606 1.767 1.767 1.786 1.615 1.805 16,586,965 1.7185 10.71%
2003-01-09 0 2.100 2.100 2.125 2.075 2.125 542,000 1,138,700 2.1009 1.596 1.596 1.615 1.577 1.615 712,982 1.5971 -1.18%
2003-01-08 0 2.125 2.100 2.125 2.100 2.150 560,800 1,185,966 2.1148 1.615 1.596 1.615 1.596 1.634 737,713 1.6076 1.19%
2003-01-07 0 2.100 2.075 2.100 2.075 2.100 456,500 955,043 2.0921 1.596 1.577 1.596 1.577 1.596 600,510 1.5904 -2.33%
2003-01-06 0 2.150 2.125 2.175 2.125 2.175 319,200 686,710 2.1513 1.634 1.615 1.653 1.615 1.653 419,897 1.6354 0.00%
2003-01-03 0 2.150 2.125 2.175 2.125 2.175 400,000 859,500 2.1488 1.634 1.615 1.653 1.615 1.653 526,186 1.6335 3.61%
2003-01-02 0 2.075 2.075 2.100 2.075 2.075 270,000 560,250 2.0750 1.577 1.577 1.596 1.577 1.577 355,176 1.5774 0.00%
2002-12-31 0 2.075 2.075 2.125 2.075 2.150 290,000 602,850 2.0788 1.577 1.577 1.615 1.577 1.634 381,485 1.5803 -3.49%
2002-12-30 0 2.150 2.125 2.150 2.125 2.150 1,066,000 2,279,750 2.1386 1.634 1.615 1.634 1.615 1.634 1,402,286 1.6257 0.00%
2002-12-27 0 2.150 2.150 2.175 2.150 2.175 628,000 1,353,922 2.1559 1.634 1.634 1.653 1.634 1.653 826,112 1.6389 -1.15%
2002-12-24 0 2.175 2.150 2.175 2.150 2.250 2,479,800 5,378,780 2.1690 1.653 1.634 1.653 1.634 1.710 3,262,091 1.6489 -2.25%
2002-12-23 0 2.225 2.200 2.225 2.175 2.250 5,225,840 11,663,564 2.2319 1.691 1.672 1.691 1.653 1.710 6,874,411 1.6967 1.14%
2002-12-20 0 2.200 2.175 2.200 2.100 2.200 3,130,500 6,667,963 2.1300 1.672 1.653 1.672 1.596 1.672 4,118,064 1.6192 4.76%
2002-12-19 0 2.100 2.075 2.100 2.075 2.125 2,934,000 6,162,600 2.1004 1.596 1.577 1.596 1.577 1.615 3,859,575 1.5967 0.00%
2002-12-18 0 2.100 2.100 2.150 2.100 2.150 4,185,200 8,826,250 2.1089 1.596 1.596 1.634 1.596 1.634 5,505,485 1.6032 -1.18%
2002-12-17 0 2.125 2.125 2.150 2.125 2.175 444,400 951,430 2.1409 1.615 1.615 1.634 1.615 1.653 584,593 1.6275 0.00%
2002-12-16 0 2.125 2.125 2.150 2.125 2.125 412,000 875,500 2.1250 1.615 1.615 1.634 1.615 1.615 541,972 1.6154 0.00%
2002-12-13 0 2.125 2.100 2.150 2.100 2.125 1,577,000 3,346,550 2.1221 1.615 1.596 1.634 1.596 1.615 2,074,489 1.6132 0.00%
2002-12-12 0 2.125 2.125 2.150 2.100 2.150 2,483,300 5,277,250 2.1251 1.615 1.615 1.634 1.596 1.634 3,266,695 1.6155 0.00%
2002-12-11 0 2.125 2.100 2.125 2.100 2.175 1,226,700 2,607,453 2.1256 1.615 1.596 1.615 1.596 1.653 1,613,681 1.6158 -3.41%
2002-12-10 0 2.200 2.150 2.200 2.125 2.200 1,801,840 3,936,510 2.1847 1.672 1.634 1.672 1.615 1.672 2,370,258 1.6608 1.15%
2002-12-09 0 2.175 2.150 2.175 2.100 2.175 3,966,000 8,430,550 2.1257 1.653 1.634 1.653 1.596 1.653 5,217,135 1.6159 1.16%
2002-12-06 0 2.150 2.150 2.200 2.150 2.175 606,000 1,316,200 2.1719 1.634 1.634 1.672 1.634 1.653 797,172 1.6511 0.00%
2002-12-05 0 2.150 2.150 2.175 2.150 2.175 855,700 1,856,215 2.1692 1.634 1.634 1.653 1.634 1.653 1,125,644 1.6490 -1.15%
2002-12-04 0 2.175 2.150 2.175 2.100 2.225 9,709,261 21,137,614 2.1771 1.653 1.634 1.653 1.596 1.691 12,772,196 1.6550 2.35%
2002-12-03 0 2.125 2.100 2.125 2.000 2.150 2,908,800 6,102,170 2.0978 1.615 1.596 1.615 1.520 1.634 3,826,425 1.5947 6.25%
2002-12-02 0 2.000 2.000 2.025 2.000 2.075 2,220,400 4,467,034 2.0118 1.520 1.520 1.539 1.520 1.577 2,920,859 1.5294 -3.61%
2002-11-29 0 2.075 2.025 2.075 2.000 2.100 5,540,000 11,260,950 2.0327 1.577 1.539 1.577 1.520 1.596 7,287,678 1.5452 -3.49%
2002-11-28 0 2.150 2.125 2.150 2.100 2.175 799,200 1,697,430 2.1239 1.634 1.615 1.634 1.596 1.653 1,051,320 1.6146 1.18%
2002-11-27 0 2.125 2.125 2.150 2.100 2.125 1,354,000 2,874,600 2.1230 1.615 1.615 1.634 1.596 1.615 1,781,140 1.6139 0.00%
2002-11-26 0 2.125 2.100 2.125 2.100 2.175 1,982,000 4,233,300 2.1359 1.615 1.596 1.615 1.596 1.653 2,607,252 1.6237 -2.30%
2002-11-25 0 2.175 2.150 2.175 2.100 2.175 1,784,000 3,799,000 2.1295 1.653 1.634 1.653 1.596 1.653 2,346,790 1.6188 2.35%
2002-11-22 0 2.125 2.100 2.150 2.050 2.150 3,882,996 8,161,162 2.1018 1.615 1.596 1.634 1.558 1.634 5,107,947 1.5977 0.00%
2002-11-21 0 2.125 2.100 2.125 2.050 2.125 5,040,400 10,578,450 2.0987 1.615 1.596 1.615 1.558 1.615 6,630,471 1.5954 2.41%
2002-11-20 0 2.075 2.050 2.075 1.990 2.100 11,558,000 23,477,330 2.0313 1.577 1.558 1.577 1.513 1.596 15,204,148 1.5441 2.47%
2002-11-19 0 2.025 2.000 2.025 1.900 2.025 5,241,600 10,365,956 1.9776 1.539 1.520 1.539 1.444 1.539 6,895,143 1.5034 6.58%
2002-11-18 0 1.900 1.890 1.900 1.870 1.930 1,334,000 2,544,740 1.9076 1.444 1.437 1.444 1.422 1.467 1,754,831 1.4501 2.70%
2002-11-15 0 1.850 1.850 1.870 1.840 1.860 2,578,400 4,782,428 1.8548 1.406 1.406 1.422 1.399 1.414 3,391,796 1.4100 -0.54%
2002-11-14 0 1.860 1.860 1.870 1.850 1.880 3,200,000 5,971,400 1.8661 1.414 1.414 1.422 1.406 1.429 4,209,489 1.4186 0.00%
2002-11-13 0 1.860 1.850 1.860 1.840 1.870 3,056,880 5,661,384 1.8520 1.414 1.406 1.414 1.399 1.422 4,021,220 1.4079 1.09%
2002-11-12 0 1.840 1.840 1.850 1.840 1.870 1,742,000 3,218,060 1.8473 1.399 1.399 1.406 1.399 1.422 2,291,541 1.4043 -2.65%
2002-11-11 0 1.890 1.880 1.890 1.830 1.900 4,276,800 7,989,856 1.8682 1.437 1.429 1.437 1.391 1.444 5,625,982 1.4202 2.16%
2002-11-08 0 1.850 1.850 1.870 1.840 1.870 3,764,000 6,975,200 1.8531 1.406 1.406 1.422 1.399 1.422 4,951,411 1.4087 -1.60%
2002-11-07 0 1.880 1.870 1.880 1.770 1.900 7,490,000 13,943,360 1.8616 1.429 1.422 1.429 1.346 1.444 9,852,835 1.4152 5.03%
2002-11-06 0 1.790 1.780 1.800 1.730 1.810 5,642,000 10,106,140 1.7912 1.361 1.353 1.368 1.315 1.376 7,421,855 1.3617 4.68%
2002-11-05 0 1.710 1.700 1.730 1.700 1.740 3,282,000 5,635,880 1.7172 1.300 1.292 1.315 1.292 1.323 4,317,357 1.3054 -0.58%
2002-11-04 0 1.720 1.710 1.730 1.720 1.750 4,458,000 7,712,000 1.7299 1.308 1.300 1.315 1.308 1.330 5,864,344 1.3151 1.18%
2002-11-01 0 1.700 1.740 1.750 1.600 1.740 8,162,000 13,555,200 1.6608 1.292 1.323 1.330 1.216 1.323 10,736,828 1.2625 1.80%
2002-10-31 0 1.670 1.660 1.690 1.650 1.780 4,500,000 7,718,080 1.7151 1.270 1.262 1.285 1.254 1.353 5,919,594 1.3038 -5.65%
2002-10-30 0 1.770 1.760 1.780 1.750 1.780 1,808,900 3,186,899 1.7618 1.346 1.338 1.353 1.330 1.353 2,379,545 1.3393 -1.12%
2002-10-29 0 1.790 1.780 1.790 1.720 1.820 1,994,000 3,492,540 1.7515 1.361 1.353 1.361 1.308 1.384 2,623,038 1.3315 -1.10%
2002-10-28 0 1.810 1.810 1.840 1.780 1.820 114,000 204,980 1.7981 1.376 1.376 1.399 1.353 1.384 149,963 1.3669 -0.55%
2002-10-25 0 1.820 1.830 1.840 1.780 1.830 426,000 764,680 1.7950 1.384 1.391 1.399 1.353 1.391 560,388 1.3646 1.11%
2002-10-24 0 1.800 1.790 1.810 1.760 1.850 1,822,000 3,295,510 1.8087 1.368 1.361 1.376 1.338 1.406 2,396,778 1.3750 -2.17%
2002-10-23 0 1.840 1.800 1.840 1.780 1.850 6,516,000 11,885,920 1.8241 1.399 1.368 1.399 1.353 1.406 8,571,572 1.3867 -2.13%
2002-10-22 0 1.880 1.820 1.890 1.880 2.000 2,311,600 4,455,476 1.9274 1.429 1.384 1.437 1.429 1.520 3,040,830 1.4652 -3.09%
2002-10-21 0 1.940 1.940 1.950 1.920 1.990 2,458,000 4,798,160 1.9521 1.475 1.475 1.482 1.460 1.513 3,233,414 1.4839 -3.00%
2002-10-18 0 2.000 1.990 2.000 1.850 2.025 16,498,000 32,706,400 1.9824 1.520 1.513 1.520 1.406 1.539 21,702,547 1.5070 9.89%
2002-10-17 0 1.820 1.820 1.830 1.740 1.870 5,064,000 9,095,540 1.7961 1.384 1.384 1.391 1.323 1.422 6,661,516 1.3654 -2.67%
2002-10-16 0 1.870 1.860 1.870 1.800 1.920 7,666,880 14,410,352 1.8796 1.422 1.414 1.422 1.368 1.460 10,085,515 1.4288 7.47%
2002-10-15 0 1.740 1.740 1.750 1.550 1.750 5,222,200 8,650,952 1.6566 1.323 1.323 1.330 1.178 1.330 6,869,623 1.2593 11.54%
2002-10-11 0 1.560 1.550 1.560 1.520 1.590 2,954,000 4,585,920 1.5524 1.186 1.178 1.186 1.155 1.209 3,885,885 1.1801 1.30%
2002-10-10 0 1.540 1.540 1.570 1.530 1.580 2,026,000 3,139,780 1.5497 1.171 1.171 1.193 1.163 1.201 2,665,133 1.1781 -2.53%
2002-10-09 0 1.580 1.560 1.570 1.470 1.600 10,572,800 16,381,558 1.5494 1.201 1.186 1.193 1.117 1.216 13,908,152 1.1778 -0.63%
2002-10-08 0 1.590 1.590 1.600 1.570 1.740 3,338,800 5,422,888 1.6242 1.209 1.209 1.216 1.193 1.323 4,392,076 1.2347 -8.62%
2002-10-07 0 1.740 1.730 1.740 1.730 1.830 2,367,600 4,219,760 1.7823 1.323 1.315 1.323 1.315 1.391 3,114,496 1.3549 -4.92%
2002-10-04 0 1.830 1.800 1.830 1.780 1.840 3,780,600 6,786,220 1.7950 1.391 1.368 1.391 1.353 1.399 4,973,248 1.3645 3.39%
2002-10-03 0 1.770 1.760 1.780 1.740 1.780 1,528,000 2,684,420 1.7568 1.346 1.338 1.353 1.323 1.353 2,010,031 1.3355 -1.12%
2002-10-02 0 1.790 1.790 1.800 1.760 1.820 2,664,000 4,778,120 1.7936 1.361 1.361 1.368 1.338 1.384 3,504,400 1.3635 3.47%
2002-09-30 0 1.730 1.730 1.740 1.710 1.770 1,862,000 3,239,360 1.7397 1.315 1.315 1.323 1.300 1.346 2,449,396 1.3225 -0.57%
2002-09-27 0 1.740 1.740 1.760 1.690 1.760 4,250,000 7,289,820 1.7153 1.323 1.323 1.338 1.285 1.338 5,590,728 1.3039 3.88%
2002-09-26 0 1.690 1.690 1.700 1.690 1.760 5,672,000 9,785,256 1.7252 1.273 1.273 1.281 1.273 1.326 7,528,137 1.2998 -1.17%
2002-09-25 0 1.710 1.710 1.720 1.670 1.830 10,062,000 17,674,804 1.7566 1.288 1.288 1.296 1.258 1.379 13,354,745 1.3235 -2.84%
2002-09-24 0 1.760 1.760 1.770 1.620 1.770 10,402,000 17,731,384 1.7046 1.326 1.326 1.334 1.221 1.334 13,806,009 1.2843 7.32%
2002-09-23 0 1.640 1.630 1.640 1.510 1.640 13,778,200 21,994,828 1.5963 1.236 1.228 1.236 1.138 1.236 18,287,055 1.2028 8.61%
2002-09-20 0 1.510 1.520 1.530 1.400 1.550 32,474,600 48,347,580 1.4888 1.138 1.145 1.153 1.055 1.168 43,101,770 1.1217 0.67%
2002-09-19 0 1.500 1.500 1.510 1.500 1.750 14,695,200 23,354,664 1.5893 1.130 1.130 1.138 1.130 1.319 19,504,139 1.1974 -14.29%
2002-09-18 0 1.750 1.750 1.790 1.620 1.830 10,482,000 17,840,120 1.7020 1.319 1.319 1.349 1.221 1.379 13,912,188 1.2823 -7.89%
2002-09-17 0 1.900 1.870 1.890 1.830 1.990 5,768,200 10,961,308 1.9003 1.432 1.409 1.424 1.379 1.499 7,655,818 1.4318 -3.06%
2002-09-16 0 1.960 1.950 1.960 1.950 2.025 1,542,400 3,066,162 1.9879 1.477 1.469 1.477 1.469 1.526 2,047,144 1.4978 -3.21%
2002-09-13 0 2.025 2.025 2.050 2.025 2.050 863,000 1,753,175 2.0315 1.526 1.526 1.545 1.526 1.545 1,145,413 1.5306 -3.57%
2002-09-12 0 2.100 2.075 2.100 2.000 2.100 871,900 1,794,298 2.0579 1.582 1.563 1.582 1.507 1.582 1,157,225 1.5505 3.70%
2002-09-11 0 2.025 2.025 2.050 2.025 2.050 260,000 527,250 2.0279 1.526 1.526 1.545 1.526 1.545 345,084 1.5279 -2.41%
2002-09-10 0 2.075 2.025 2.075 2.025 2.075 756,400 1,550,392 2.0497 1.563 1.526 1.563 1.526 1.563 1,003,929 1.5443 2.47%
2002-09-09 0 2.025 2.000 2.050 2.000 2.075 552,000 1,125,750 2.0394 1.526 1.507 1.545 1.507 1.563 732,640 1.5366 -2.41%
2002-09-06 0 2.075 2.050 2.075 2.000 2.075 656,800 1,349,034 2.0539 1.563 1.545 1.563 1.507 1.563 871,735 1.5475 0.00%
2002-09-05 0 2.075 2.050 2.075 2.050 2.100 2,283,400 4,780,800 2.0937 1.563 1.545 1.563 1.545 1.582 3,030,633 1.5775 0.00%
2002-09-04 0 2.075 2.050 2.075 2.000 2.075 2,468,108 5,029,636 2.0379 1.563 1.545 1.563 1.507 1.563 3,275,785 1.5354 -1.19%
2002-09-03 0 2.100 2.100 2.150 2.100 2.150 4,744,400 10,121,310 2.1333 1.582 1.582 1.620 1.582 1.620 6,296,984 1.6073 -1.18%
2002-09-02 0 2.125 2.100 2.150 2.100 2.150 5,882,000 12,565,800 2.1363 1.601 1.582 1.620 1.582 1.620 7,806,859 1.6096 -1.16%
2002-08-30 0 2.150 2.125 2.150 2.075 2.200 5,156,000 11,071,700 2.1473 1.620 1.601 1.620 1.563 1.658 6,843,278 1.6179 3.61%
2002-08-29 0 2.075 2.075 2.150 2.050 2.150 3,794,800 8,043,540 2.1196 1.563 1.563 1.620 1.545 1.620 5,036,632 1.5970 -3.49%
2002-08-28 0 2.150 2.125 2.175 2.100 2.175 2,234,000 4,799,400 2.1483 1.620 1.601 1.639 1.582 1.639 2,965,067 1.6186 -1.15%
2002-08-27 0 2.175 2.175 2.200 2.150 2.200 1,240,000 2,688,200 2.1679 1.639 1.639 1.658 1.620 1.658 1,645,785 1.6334 -1.14%
2002-08-26 0 2.200 2.200 2.225 2.150 2.250 616,000 1,358,600 2.2055 1.658 1.658 1.676 1.620 1.695 817,583 1.6617 -3.30%
2002-08-23 0 2.275 2.250 2.275 2.175 2.300 6,076,700 13,581,010 2.2349 1.714 1.695 1.714 1.639 1.733 8,065,273 1.6839 1.11%
2002-08-22 0 2.250 2.225 2.250 2.225 2.275 1,988,700 4,474,825 2.2501 1.695 1.676 1.695 1.676 1.714 2,639,493 1.6953 3.45%
2002-08-21 0 2.175 2.175 2.200 2.125 2.250 3,618,000 7,909,600 2.1862 1.639 1.639 1.658 1.601 1.695 4,801,975 1.6472 1.16%
2002-08-20 0 2.150 2.125 2.150 2.125 2.250 8,936,800 19,334,500 2.1635 1.620 1.601 1.620 1.601 1.695 11,861,328 1.6300 -2.27%
2002-08-19 0 2.200 2.200 2.225 2.200 2.225 5,284,400 11,679,740 2.2102 1.658 1.658 1.676 1.658 1.676 7,013,697 1.6653 0.00%
2002-08-16 0 2.200 2.175 2.200 2.100 2.225 7,050,000 15,359,300 2.1786 1.658 1.639 1.658 1.582 1.676 9,357,081 1.6415 7.32%
2002-08-15 0 2.050 2.050 2.075 1.970 2.100 4,048,200 8,199,642 2.0255 1.545 1.545 1.563 1.484 1.582 5,372,956 1.5261 5.67%
2002-08-14 0 1.940 1.930 1.950 1.920 1.960 3,183,000 6,182,330 1.9423 1.462 1.454 1.469 1.447 1.477 4,224,623 1.4634 -2.51%
2002-08-13 0 1.990 1.980 1.990 1.880 2.000 7,406,000 14,256,518 1.9250 1.499 1.492 1.499 1.416 1.507 9,829,581 1.4504 5.85%
2002-08-12 0 1.880 1.860 1.880 1.770 2.050 9,080,400 17,278,458 1.9028 1.416 1.401 1.416 1.334 1.545 12,051,921 1.4337 -8.29%
2002-08-09 0 2.050 2.025 2.050 2.050 2.125 5,396,000 11,189,860 2.0737 1.545 1.526 1.545 1.545 1.601 7,161,817 1.5624 0.00%
2002-08-08 0 2.050 2.050 2.075 2.025 2.100 4,825,200 9,883,638 2.0483 1.545 1.545 1.563 1.526 1.582 6,404,225 1.5433 0.00%
2002-08-07 0 2.050 2.050 2.075 2.050 2.100 12,555,000 25,741,344 2.0503 1.545 1.545 1.563 1.545 1.582 16,663,568 1.5448 3.02%
2002-08-06 0 1.990 1.990 2.000 1.860 2.050 20,518,400 40,090,166 1.9539 1.499 1.499 1.507 1.401 1.545 27,232,956 1.4721 2.58%
2002-08-05 0 1.940 1.940 1.950 1.930 2.425 30,758,800 64,377,862 2.0930 1.462 1.462 1.469 1.454 1.827 40,824,482 1.5769 -20.00%
2002-08-02 0 2.425 2.425 2.450 2.400 2.600 18,503,200 45,987,640 2.4854 1.827 1.827 1.846 1.808 1.959 24,558,291 1.8726 -9.35%
2002-08-01 0 2.675 2.650 2.675 2.650 2.700 3,455,600 9,253,240 2.6778 2.015 1.997 2.015 1.997 2.034 4,586,430 2.0175 -0.93%
2002-07-31 0 2.700 2.700 2.725 2.700 2.775 4,944,000 13,462,258 2.7229 2.034 2.034 2.053 2.034 2.091 6,561,902 2.0516 -2.70%
2002-07-30 0 2.775 2.775 2.800 2.725 2.825 10,408,000 28,991,160 2.7855 2.091 2.091 2.110 2.053 2.128 13,813,972 2.0987 4.72%
2002-07-29 0 2.650 2.625 2.675 2.600 2.700 4,112,000 10,957,500 2.6648 1.997 1.978 2.015 1.959 2.034 5,457,634 2.0077 1.92%
2002-07-26 0 2.600 2.575 2.600 2.450 2.600 4,523,800 11,370,270 2.5134 1.959 1.940 1.959 1.846 1.959 6,004,194 1.8937 2.97%
2002-07-25 0 2.525 2.525 2.550 2.525 2.675 1,676,000 4,354,170 2.5980 1.902 1.902 1.921 1.902 2.015 2,224,464 1.9574 -1.94%
2002-07-24 0 2.575 2.550 2.625 2.550 2.675 8,231,840 21,576,415 2.6211 1.940 1.921 1.978 1.921 2.015 10,925,673 1.9748 0.00%
2002-07-23 0 2.575 2.550 2.575 2.450 2.600 5,513,200 14,132,670 2.5634 1.940 1.921 1.940 1.846 1.959 7,317,370 1.9314 1.98%
2002-07-22 0 2.525 2.525 2.550 2.450 2.600 3,984,800 10,069,080 2.5269 1.902 1.902 1.921 1.846 1.959 5,288,808 1.9038 -2.88%
2002-07-19 0 2.600 2.600 2.625 2.550 2.650 9,498,800 24,736,600 2.6042 1.959 1.959 1.978 1.921 1.997 12,607,240 1.9621 -1.89%
2002-07-18 0 2.650 2.625 2.650 2.625 2.725 6,481,000 17,400,725 2.6849 1.997 1.978 1.997 1.978 2.053 8,601,879 2.0229 -1.85%
2002-07-17 0 2.700 2.700 2.725 2.650 2.775 4,871,200 13,264,920 2.7231 2.034 2.034 2.053 1.997 2.091 6,465,279 2.0517 -2.70%
2002-07-16 0 2.775 2.775 2.800 2.700 2.925 4,330,400 12,118,210 2.7984 2.091 2.091 2.110 2.034 2.204 5,747,504 2.1084 -5.13%
2002-07-15 0 2.925 2.925 2.950 2.875 3.000 2,960,800 8,734,458 2.9500 2.204 2.204 2.223 2.166 2.260 3,929,709 2.2227 -2.50%
2002-07-12 0 3.000 3.000 3.025 2.975 3.025 2,722,000 8,180,750 3.0054 2.260 2.260 2.279 2.241 2.279 3,612,763 2.2644 0.00%
2002-07-11 0 3.000 2.950 3.000 2.950 3.025 4,912,000 14,614,350 2.9752 2.260 2.223 2.260 2.223 2.279 6,519,430 2.2417 -0.83%
2002-07-10 0 3.025 3.000 3.025 2.950 3.025 4,690,200 13,974,695 2.9796 2.279 2.260 2.279 2.223 2.279 6,225,047 2.2449 1.68%
2002-07-09 0 2.975 2.975 3.000 2.975 3.025 1,488,800 4,452,220 2.9905 2.241 2.241 2.260 2.241 2.279 1,976,003 2.2531 -1.65%
2002-07-08 0 3.025 3.000 3.025 2.975 3.100 3,221,200 9,733,690 3.0218 2.279 2.260 2.279 2.241 2.336 4,275,324 2.2767 -0.82%
2002-07-05 0 3.050 3.050 3.075 2.975 3.075 5,814,000 17,658,800 3.0373 2.298 2.298 2.317 2.241 2.317 7,716,606 2.2884 0.83%
2002-07-04 0 3.025 3.025 3.050 3.025 3.125 4,574,800 14,176,350 3.0988 2.279 2.279 2.298 2.279 2.355 6,071,883 2.3348 -1.63%
2002-07-03 0 3.075 3.075 3.100 2.975 3.100 8,649,200 26,466,000 3.0599 2.317 2.317 2.336 2.241 2.336 11,479,613 2.3055 4.24%
2002-07-02 0 2.950 2.950 2.975 2.900 2.950 1,408,000 4,125,550 2.9301 2.223 2.223 2.241 2.185 2.223 1,868,762 2.2076 0.85%
2002-06-28 0 2.925 2.900 2.925 2.875 2.950 1,604,000 4,684,850 2.9207 2.204 2.185 2.204 2.166 2.223 2,128,902 2.2006 1.74%
2002-06-27 0 2.875 2.850 2.875 2.800 2.875 2,886,800 8,244,371 2.8559 2.166 2.147 2.166 2.110 2.166 3,831,493 2.1517 2.68%
2002-06-26 0 2.800 2.800 2.825 2.800 2.900 3,800,800 10,801,630 2.8419 2.110 2.110 2.128 2.110 2.185 5,044,595 2.1412 -5.08%
2002-06-25 0 2.950 2.925 2.950 2.875 2.950 3,951,886 11,564,940 2.9264 2.223 2.204 2.223 2.166 2.223 5,245,123 2.2049 2.61%
2002-06-24 0 2.875 2.850 2.875 2.825 2.925 3,340,000 9,623,200 2.8812 2.166 2.147 2.166 2.128 2.204 4,433,000 2.1708 2.68%
2002-06-21 0 2.800 2.775 2.825 2.725 2.850 3,278,000 9,140,500 2.7884 2.110 2.091 2.128 2.053 2.147 4,350,711 2.1009 0.90%
2002-06-20 0 2.775 2.750 2.775 2.600 2.850 13,088,400 36,000,690 2.7506 2.091 2.072 2.091 1.959 2.147 17,371,521 2.0724 -1.77%
2002-06-19 0 2.825 2.800 2.825 2.800 3.050 9,200,000 26,567,100 2.8877 2.128 2.110 2.128 2.110 2.298 12,210,659 2.1757 -6.61%
2002-06-18 0 3.025 3.000 3.025 2.950 3.150 8,538,000 26,019,900 3.0475 2.279 2.260 2.279 2.223 2.373 11,332,023 2.2961 -1.63%
2002-06-17 0 3.075 3.075 3.100 3.050 3.125 4,490,000 13,901,430 3.0961 2.317 2.317 2.336 2.298 2.355 5,959,333 2.3327 -0.81%
2002-06-14 0 3.100 3.100 3.125 3.050 3.150 2,240,000 6,933,350 3.0952 2.336 2.336 2.355 2.298 2.373 2,973,030 2.3321 -1.59%
2002-06-13 0 3.150 3.100 3.150 3.100 3.150 2,179,600 6,799,280 3.1195 2.373 2.336 2.373 2.336 2.373 2,892,864 2.3504 1.61%
2002-06-12 0 3.100 3.075 3.100 3.050 3.125 2,884,400 8,903,430 3.0868 2.336 2.317 2.336 2.298 2.355 3,828,307 2.3257 -1.59%
2002-06-11 0 3.150 3.150 3.175 2.950 3.150 9,066,800 27,917,290 3.0791 2.373 2.373 2.392 2.223 2.373 12,033,870 2.3199 5.00%
2002-06-10 0 3.000 2.975 3.000 2.975 3.050 6,020,800 18,108,170 3.0076 2.260 2.241 2.260 2.241 2.298 7,991,080 2.2660 0.00%
2002-06-07 0 3.000 2.975 3.000 2.975 3.050 2,533,200 7,609,374 3.0039 2.260 2.241 2.260 2.241 2.298 3,362,179 2.2632 -1.64%
2002-06-06 0 3.050 3.025 3.050 3.000 3.075 7,427,600 22,569,030 3.0385 2.298 2.279 2.298 2.260 2.317 9,858,249 2.2894 0.00%
2002-06-05 0 3.050 3.025 3.050 3.000 3.050 4,622,000 13,934,550 3.0148 2.298 2.279 2.298 2.260 2.298 6,134,529 2.2715 0.83%
2002-06-04 0 3.025 3.000 3.025 2.950 3.025 11,842,200 35,604,600 3.0066 2.279 2.260 2.279 2.223 2.279 15,717,508 2.2653 -0.82%
2002-06-03 0 3.050 3.025 3.050 2.950 3.075 16,603,700 50,107,005 3.0178 2.298 2.279 2.298 2.223 2.317 22,037,188 2.2737 4.27%
2002-05-31 0 2.925 2.900 2.925 2.850 2.925 6,378,800 18,491,190 2.8989 2.204 2.185 2.204 2.147 2.204 8,466,234 2.1841 3.54%
2002-05-30 0 2.825 2.825 2.850 2.725 2.850 9,019,200 25,286,640 2.8036 2.128 2.128 2.147 2.053 2.147 11,970,693 2.1124 1.80%
2002-05-29 0 2.775 2.750 2.775 2.775 2.900 7,666,300 21,646,975 2.8237 2.091 2.072 2.091 2.091 2.185 10,175,063 2.1275 -3.48%
2002-05-28 0 2.875 2.850 2.875 2.850 2.925 4,044,400 11,663,060 2.8838 2.166 2.147 2.166 2.147 2.204 5,367,912 2.1727 -0.86%
2002-05-27 0 2.900 2.875 2.900 2.825 2.900 2,628,800 7,534,730 2.8662 2.185 2.166 2.185 2.128 2.185 3,489,063 2.1595 0.00%
2002-05-24 0 2.900 2.875 2.900 2.875 2.950 5,978,800 17,325,304 2.8978 2.185 2.166 2.185 2.166 2.223 7,935,336 2.1833 0.00%
2002-05-23 0 2.900 2.875 2.900 2.875 3.000 12,177,200 35,502,040 2.9155 2.185 2.166 2.185 2.166 2.260 16,162,135 2.1966 -3.33%
2002-05-22 0 3.000 3.000 3.025 2.975 3.100 7,052,000 21,491,200 3.0475 2.260 2.260 2.279 2.241 2.336 9,359,736 2.2961 -1.64%
2002-05-21 0 3.050 3.025 3.050 3.025 3.175 11,342,200 34,994,716 3.0854 2.298 2.279 2.298 2.279 2.392 15,053,885 2.3246 0.00%
2002-05-17 0 3.050 3.050 3.075 2.875 3.075 10,187,480 30,721,244 3.0156 2.298 2.298 2.317 2.166 2.317 13,521,288 2.2721 6.09%
2002-05-16 0 2.875 2.875 2.900 2.850 3.000 4,908,800 14,245,290 2.9020 2.166 2.166 2.185 2.147 2.260 6,515,183 2.1865 -3.36%
2002-05-15 0 2.975 2.950 2.975 2.975 3.075 5,708,400 17,213,680 3.0155 2.241 2.223 2.241 2.241 2.317 7,576,449 2.2720 -1.65%
2002-05-14 0 3.025 3.000 3.025 2.925 3.075 10,944,600 33,059,580 3.0206 2.279 2.260 2.279 2.204 2.317 14,526,172 2.2759 4.31%
2002-05-13 0 2.900 2.875 2.900 2.800 2.925 4,746,400 13,723,500 2.8913 2.185 2.166 2.185 2.110 2.204 6,299,638 2.1785 2.65%
2002-05-10 0 2.825 2.825 2.850 2.750 3.000 18,162,264 51,540,792 2.8378 2.128 2.128 2.147 2.072 2.260 24,105,785 2.1381 -5.04%
2002-05-09 0 2.975 2.950 2.975 2.950 3.150 10,638,800 32,530,560 3.0577 2.241 2.223 2.241 2.223 2.373 14,120,300 2.3038 -3.25%
2002-05-08 0 3.075 3.050 3.075 2.975 3.075 6,832,000 20,743,850 3.0363 2.317 2.298 2.317 2.241 2.317 9,067,742 2.2877 0.00%
2002-05-07 0 3.075 3.050 3.075 3.050 3.250 15,798,000 49,037,050 3.1040 2.317 2.298 2.317 2.298 2.449 20,967,826 2.3387 -6.82%
2002-05-06 0 3.300 3.275 3.300 3.075 3.325 17,063,000 54,559,675 3.1975 2.486 2.468 2.486 2.317 2.505 22,646,792 2.4092 7.32%
2002-05-03 0 3.075 3.050 3.075 2.975 3.075 11,558,000 34,962,150 3.0249 2.317 2.298 2.317 2.241 2.317 15,340,305 2.2791 1.65%
2002-05-02 0 3.025 2.975 3.000 2.825 3.025 23,919,000 71,019,050 2.9691 2.279 2.241 2.260 2.128 2.279 31,746,387 2.2371 11.01%
2002-04-30 0 2.725 2.725 2.750 2.700 2.750 4,247,000 11,591,604 2.7294 2.053 2.053 2.072 2.034 2.072 5,636,812 2.0564 0.93%
2002-04-29 0 2.700 2.700 2.725 2.675 2.725 3,834,000 10,393,250 2.7108 2.034 2.034 2.053 2.015 2.053 5,088,660 2.0424 0.00%
2002-04-26 0 2.700 2.675 2.700 2.625 2.750 5,659,400 15,178,125 2.6819 2.034 2.015 2.034 1.978 2.072 7,511,414 2.0207 -0.92%
2002-04-25 0 2.725 2.700 2.725 2.700 2.775 5,448,000 14,884,650 2.7321 2.053 2.034 2.053 2.034 2.091 7,230,834 2.0585 -0.91%
2002-04-24 0 2.750 2.725 2.750 2.625 2.750 8,888,000 23,822,290 2.6803 2.072 2.053 2.072 1.978 2.072 11,796,559 2.0194 6.80%
2002-04-23 0 2.575 2.575 2.600 2.550 2.650 6,908,000 18,154,006 2.6280 1.940 1.940 1.959 1.921 1.997 9,168,613 1.9800 -3.74%
2002-04-22 0 2.675 2.675 2.700 2.625 2.800 5,076,000 13,748,000 2.7084 2.015 2.015 2.034 1.978 2.110 6,737,099 2.0406 -1.83%
2002-04-19 0 2.725 2.700 2.725 2.650 2.800 22,154,000 60,461,954 2.7292 2.053 2.034 2.053 1.997 2.110 29,403,799 2.0563 -2.68%
2002-04-18 0 2.800 2.800 2.825 2.575 2.850 17,622,000 48,427,150 2.7481 2.110 2.110 2.128 1.940 2.147 23,388,722 2.0705 8.74%
2002-04-17 0 2.575 2.550 2.575 2.450 2.575 4,442,000 11,147,250 2.5095 1.940 1.921 1.940 1.846 1.940 5,895,625 1.8908 3.69%
2002-04-16 0 3.000 2.950 3.000 2.925 3.000 7,622,000 22,728,300 2.9819 1.871 1.840 1.871 1.824 1.871 12,220,992 1.8598 0.00%
2002-04-15 0 3.000 2.975 3.000 2.950 3.050 2,924,000 8,710,500 2.9790 1.871 1.855 1.871 1.840 1.902 4,688,295 1.8579 -0.83%
2002-04-12 0 3.025 3.000 3.025 3.000 3.100 6,222,000 18,878,400 3.0341 1.887 1.871 1.887 1.871 1.933 9,976,255 1.8923 0.83%
2002-04-11 0 3.000 2.975 3.000 2.850 3.000 9,226,000 26,913,476 2.9171 1.871 1.855 1.871 1.777 1.871 14,792,820 1.8194 5.26%
2002-04-10 0 2.850 2.825 2.850 2.825 2.900 5,144,000 14,679,250 2.8537 1.777 1.762 1.777 1.762 1.809 8,247,807 1.7798 0.88%
2002-04-09 0 2.825 2.800 2.825 2.700 2.850 5,870,000 16,381,480 2.7907 1.762 1.746 1.762 1.684 1.777 9,411,864 1.7405 4.63%
2002-04-08 0 2.700 2.675 2.700 2.675 2.725 1,930,000 5,213,150 2.7011 1.684 1.668 1.684 1.668 1.700 3,094,531 1.6846 0.00%
2002-04-04 0 2.700 2.675 2.700 2.675 2.700 2,618,000 7,067,900 2.6997 1.684 1.668 1.684 1.668 1.684 4,197,659 1.6838 0.93%
2002-04-03 0 2.675 2.675 2.700 2.675 2.725 4,396,900 11,871,418 2.7000 1.668 1.668 1.684 1.668 1.700 7,049,919 1.6839 -1.83%
2002-04-02 0 2.725 2.700 2.725 2.650 2.725 4,278,000 11,546,100 2.6989 1.700 1.684 1.700 1.653 1.700 6,859,276 1.6833 0.00%
2002-03-28 0 2.725 2.725 2.775 2.725 2.850 5,781,000 16,014,250 2.7702 1.700 1.700 1.731 1.700 1.777 9,269,163 1.7277 -2.68%
2002-03-27 0 2.800 2.800 2.825 2.675 2.825 21,854,000 60,007,022 2.7458 1.746 1.746 1.762 1.668 1.762 35,040,353 1.7125 5.66%
2002-03-26 0 2.650 2.625 2.650 2.625 2.675 1,496,000 3,950,950 2.6410 1.653 1.637 1.653 1.637 1.668 2,398,662 1.6471 -0.93%
2002-03-25 0 2.675 2.650 2.675 2.575 2.675 5,252,000 13,888,350 2.6444 1.668 1.653 1.668 1.606 1.668 8,420,972 1.6493 3.88%
2002-03-22 0 2.575 2.550 2.600 2.550 2.650 4,384,000 11,340,750 2.5868 1.606 1.590 1.622 1.590 1.653 7,029,235 1.6134 -0.96%
2002-03-21 0 2.600 2.575 2.600 2.550 2.650 2,082,000 5,401,600 2.5944 1.622 1.606 1.622 1.590 1.653 3,338,245 1.6181 -0.95%
2002-03-20 0 2.625 2.575 2.625 2.575 2.650 4,656,000 12,164,650 2.6127 1.637 1.606 1.637 1.606 1.653 7,465,356 1.6295 1.94%
2002-03-19 0 2.575 2.550 2.575 2.550 2.625 2,126,000 5,493,800 2.5841 1.606 1.590 1.606 1.590 1.637 3,408,794 1.6117 0.00%
2002-03-18 0 2.575 2.550 2.575 2.525 2.650 2,710,000 6,954,550 2.5663 1.606 1.590 1.606 1.575 1.653 4,345,170 1.6005 -2.83%
2002-03-15 0 2.650 2.625 2.650 2.575 2.700 7,282,000 19,089,900 2.6215 1.653 1.637 1.653 1.606 1.684 11,675,842 1.6350 -0.93%
2002-03-14 0 2.675 2.650 2.675 2.600 2.700 4,276,000 11,308,350 2.6446 1.668 1.653 1.668 1.622 1.684 6,856,070 1.6494 0.00%
2002-03-13 0 2.675 2.650 2.675 2.650 2.750 5,912,000 15,884,450 2.6868 1.668 1.653 1.668 1.653 1.715 9,479,206 1.6757 -0.93%
2002-03-12 0 2.700 2.675 2.700 2.675 2.800 5,947,000 16,137,800 2.7136 1.684 1.668 1.684 1.668 1.746 9,535,324 1.6924 -1.82%
2002-03-11 0 2.750 2.725 2.750 2.525 2.750 11,696,000 31,099,050 2.6589 1.715 1.700 1.715 1.575 1.715 18,753,179 1.6583 6.80%
2002-03-08 0 2.575 2.550 2.575 2.550 2.625 4,018,000 10,364,550 2.5795 1.606 1.590 1.606 1.590 1.637 6,442,397 1.6088 -1.90%
2002-03-07 0 2.625 2.600 2.625 2.450 2.625 8,024,000 20,423,750 2.5453 1.637 1.622 1.637 1.528 1.637 12,865,553 1.5875 7.14%
2002-03-06 0 2.450 2.425 2.450 2.425 2.475 3,338,000 8,132,500 2.4363 1.528 1.512 1.528 1.512 1.544 5,352,096 1.5195 1.03%
2002-03-05 0 2.425 2.400 2.425 2.400 2.500 7,156,000 17,439,050 2.4370 1.512 1.497 1.512 1.497 1.559 11,473,815 1.5199 0.00%
2002-03-04 0 2.425 2.400 2.425 2.375 2.500 2,636,000 6,361,950 2.4135 1.512 1.497 1.512 1.481 1.559 4,226,520 1.5052 5.43%
2002-03-01 0 2.300 2.325 2.350 2.250 2.375 5,236,000 12,120,000 2.3147 1.434 1.450 1.466 1.403 1.481 8,395,318 1.4437 0.00%
2002-02-28 0 2.300 2.275 2.300 2.275 2.400 4,166,000 9,653,750 2.3173 1.434 1.419 1.434 1.419 1.497 6,679,697 1.4452 -3.16%
2002-02-27 0 2.375 2.350 2.375 2.325 2.475 6,478,000 15,401,900 2.3776 1.481 1.466 1.481 1.450 1.544 10,386,721 1.4828 -3.06%
2002-02-26 0 2.450 2.425 2.450 2.425 2.475 3,580,000 8,769,800 2.4497 1.528 1.512 1.528 1.512 1.544 5,740,115 1.5278 -1.01%
2002-02-25 0 2.475 2.450 2.475 2.425 2.550 2,354,000 5,798,850 2.4634 1.544 1.528 1.544 1.512 1.590 3,774,366 1.5364 -1.00%
2002-02-22 0 2.500 2.475 2.500 2.475 2.550 1,892,000 4,765,450 2.5187 1.559 1.544 1.559 1.544 1.590 3,033,602 1.5709 -0.99%
2002-02-21 0 2.525 2.500 2.525 2.450 2.575 3,858,000 9,619,900 2.4935 1.575 1.559 1.575 1.528 1.606 6,185,855 1.5551 0.00%
2002-02-20 0 2.525 2.500 2.525 2.500 2.625 2,947,100 7,511,600 2.5488 1.575 1.559 1.575 1.559 1.637 4,725,333 1.5896 -2.88%
2002-02-19 0 2.600 2.575 2.600 2.550 2.700 4,526,000 11,844,820 2.6171 1.622 1.606 1.622 1.590 1.684 7,256,916 1.6322 0.00%
2002-02-18 0 2.600 2.575 2.600 2.575 2.700 4,296,000 11,324,190 2.6360 1.622 1.606 1.622 1.606 1.684 6,888,137 1.6440 -1.89%
2002-02-15 0 2.650 2.625 2.650 2.525 2.650 9,146,000 23,717,300 2.5932 1.653 1.637 1.653 1.575 1.653 14,664,550 1.6173 1.92%
2002-02-11 0 2.600 2.575 2.600 2.575 2.625 1,442,000 3,735,500 2.5905 1.622 1.606 1.622 1.606 1.637 2,312,080 1.6156 0.97%
2002-02-08 0 2.575 2.550 2.575 2.525 2.650 4,384,000 11,198,350 2.5544 1.606 1.590 1.606 1.575 1.653 7,029,235 1.5931 0.00%
2002-02-07 0 2.575 2.550 2.575 2.475 2.625 6,328,000 16,165,300 2.5546 1.606 1.590 1.606 1.544 1.637 10,146,214 1.5932 -1.90%
2002-02-06 0 2.625 2.625 2.650 2.550 2.650 6,368,000 16,560,950 2.6007 1.637 1.637 1.653 1.590 1.653 10,210,349 1.6220 1.94%
2002-02-05 0 2.575 2.550 2.575 2.500 2.600 9,372,000 23,890,700 2.5492 1.606 1.590 1.606 1.559 1.622 15,026,914 1.5899 1.98%
2002-02-04 0 2.525 2.500 2.525 2.450 2.550 4,624,000 11,606,300 2.5100 1.575 1.559 1.575 1.528 1.590 7,414,047 1.5654 0.00%
2002-02-01 0 2.525 2.500 2.525 2.450 2.575 7,370,000 18,576,650 2.5206 1.575 1.559 1.575 1.528 1.606 11,816,940 1.5720 3.06%
2002-01-31 0 2.450 2.425 2.450 2.400 2.525 2,128,000 5,221,750 2.4538 1.528 1.512 1.528 1.497 1.575 3,412,001 1.5304 0.00%
2002-01-30 0 2.450 2.425 2.450 2.400 2.500 5,156,000 12,512,000 2.4267 1.528 1.512 1.528 1.497 1.559 8,267,048 1.5135 -2.00%
2002-01-29 0 2.500 2.475 2.500 2.450 2.575 8,240,000 20,449,800 2.4818 1.559 1.544 1.559 1.528 1.606 13,211,884 1.5478 -1.96%
2002-01-28 0 2.550 2.525 2.550 2.400 2.550 13,899,000 34,560,682 2.4866 1.590 1.575 1.590 1.497 1.590 22,285,433 1.5508 6.25%
2002-01-25 0 2.400 2.375 2.400 2.075 2.400 20,288,000 45,573,910 2.2463 1.497 1.481 1.497 1.294 1.497 32,529,453 1.4010 15.66%
2002-01-24 0 2.075 2.075 2.100 1.980 2.175 18,670,000 37,696,650 2.0191 1.294 1.294 1.310 1.235 1.357 29,935,178 1.2593 -2.35%
2002-01-23 0 2.125 2.125 2.150 2.100 2.325 9,314,000 19,939,600 2.1408 1.325 1.325 1.341 1.310 1.450 14,933,918 1.3352 -5.56%
2002-01-22 0 2.250 2.225 2.250 2.250 2.425 6,210,000 14,173,650 2.2824 1.403 1.388 1.403 1.403 1.512 9,957,014 1.4235 -2.17%
2002-01-21 0 2.300 2.300 2.325 2.275 2.450 4,974,000 11,771,200 2.3665 1.434 1.434 1.450 1.419 1.528 7,975,232 1.4760 -6.12%
2002-01-18 0 2.450 2.425 2.450 2.375 2.450 4,574,000 11,036,500 2.4129 1.528 1.512 1.528 1.481 1.528 7,333,878 1.5049 3.16%
2002-01-17 0 2.375 2.325 2.375 2.325 2.400 1,756,000 4,137,300 2.3561 1.481 1.450 1.481 1.450 1.497 2,815,542 1.4695 -1.04%
2002-01-16 0 2.400 2.375 2.400 2.350 2.450 4,354,000 10,416,300 2.3924 1.497 1.481 1.497 1.466 1.528 6,981,134 1.4921 -2.04%
2002-01-15 0 2.450 2.425 2.450 2.400 2.450 3,810,000 9,181,550 2.4099 1.528 1.512 1.528 1.497 1.528 6,108,893 1.5030 1.03%
2002-01-14 0 2.425 2.400 2.425 2.375 2.500 3,730,500 9,000,550 2.4127 1.512 1.497 1.512 1.481 1.559 5,981,424 1.5048 -1.02%
2002-01-11 0 2.450 2.450 2.475 2.425 2.550 3,358,000 8,220,950 2.4482 1.528 1.528 1.544 1.512 1.590 5,384,163 1.5269 -1.01%
2002-01-10 0 2.475 2.450 2.475 2.300 2.550 11,234,000 27,199,550 2.4212 1.544 1.528 1.544 1.434 1.590 18,012,415 1.5100 6.45%
2002-01-09 0 2.325 2.300 2.325 2.225 2.475 15,299,000 35,443,400 2.3167 1.450 1.434 1.450 1.388 1.544 24,530,171 1.4449 -5.10%
2002-01-08 0 2.450 2.425 2.450 2.425 2.550 5,988,000 14,803,550 2.4722 1.528 1.512 1.528 1.512 1.590 9,601,063 1.5419 -2.00%
2002-01-07 0 2.500 2.475 2.500 2.475 2.625 5,016,000 12,631,150 2.5182 1.559 1.544 1.559 1.544 1.637 8,042,574 1.5705 -2.91%
2002-01-04 0 2.575 2.550 2.575 2.475 2.675 14,773,000 37,410,996 2.5324 1.606 1.590 1.606 1.544 1.668 23,686,791 1.5794 -1.90%
2002-01-03 0 2.625 2.600 2.625 2.575 2.700 5,498,000 14,399,100 2.6190 1.637 1.622 1.637 1.606 1.684 8,815,405 1.6334 -2.78%
2002-01-02 0 2.700 2.675 2.700 2.625 2.750 3,920,000 10,476,000 2.6724 1.684 1.668 1.684 1.637 1.715 6,285,265 1.6668 -0.92%
2001-12-31 0 2.725 2.700 2.725 2.675 2.750 612,000 1,656,350 2.7065 1.700 1.684 1.700 1.668 1.715 981,271 1.6880 0.93%
2001-12-28 0 2.700 2.675 2.700 2.675 2.775 2,046,000 5,547,100 2.7112 1.684 1.668 1.684 1.668 1.731 3,280,524 1.6909 0.00%
2001-12-27 0 2.700 2.675 2.700 2.675 2.825 2,828,000 7,683,700 2.7170 1.684 1.668 1.684 1.668 1.762 4,534,370 1.6945 -2.70%
2001-12-24 0 2.775 2.775 2.800 2.750 2.900 4,788,000 13,577,900 2.8358 1.731 1.731 1.746 1.715 1.809 7,677,002 1.7686 -0.89%
2001-12-21 0 2.800 2.850 2.875 2.650 2.900 8,277,000 22,350,925 2.7004 1.746 1.777 1.793 1.653 1.809 13,271,209 1.6842 0.90%
2001-12-20 0 2.775 2.775 2.800 2.750 2.825 1,936,000 5,379,400 2.7786 1.731 1.731 1.746 1.715 1.762 3,104,151 1.7330 -0.89%
2001-12-19 0 2.800 2.800 2.825 2.775 2.975 9,296,000 26,544,100 2.8554 1.746 1.746 1.762 1.731 1.855 14,905,057 1.7809 -3.45%
2001-12-18 0 2.900 2.875 2.900 2.800 2.925 21,749,000 62,248,500 2.8621 1.809 1.793 1.809 1.746 1.824 34,871,997 1.7851 3.57%
2001-12-17 0 2.800 2.775 2.800 2.650 2.800 15,492,000 42,413,450 2.7378 1.746 1.731 1.746 1.653 1.746 24,839,624 1.7075 6.67%
2001-12-14 0 2.625 2.600 2.625 2.425 2.700 17,424,000 44,728,490 2.5671 1.637 1.622 1.637 1.512 1.684 27,937,362 1.6010 0.96%
2001-12-13 0 2.600 2.575 2.600 2.575 2.750 9,850,000 26,215,050 2.6614 1.622 1.606 1.622 1.606 1.715 15,793,332 1.6599 -2.80%
2001-12-12 0 2.675 2.675 2.700 2.675 2.750 12,078,000 32,594,050 2.6986 1.668 1.668 1.684 1.668 1.715 19,365,671 1.6831 0.00%
2001-12-11 0 2.675 2.650 2.675 2.600 2.700 6,848,000 18,126,688 2.6470 1.668 1.653 1.668 1.622 1.684 10,979,973 1.6509 0.94%
2001-12-10 0 2.650 2.625 2.650 2.475 2.650 12,408,000 32,036,900 2.5820 1.653 1.637 1.653 1.544 1.653 19,894,788 1.6103 8.16%
2001-12-07 0 2.450 2.450 2.475 2.375 2.700 27,382,000 68,315,750 2.4949 1.528 1.528 1.544 1.481 1.684 43,903,859 1.5560 -10.09%
2001-12-06 0 2.725 2.700 2.725 2.675 2.900 14,908,500 40,986,438 2.7492 1.700 1.684 1.700 1.668 1.809 23,904,049 1.7146 -2.68%
2001-12-05 0 2.800 2.775 2.800 2.700 2.875 16,950,000 46,950,650 2.7699 1.746 1.731 1.746 1.684 1.793 27,177,358 1.7276 0.00%
2001-12-04 0 2.800 2.775 2.800 2.700 2.850 17,712,000 49,298,150 2.7833 1.746 1.731 1.746 1.684 1.777 28,399,136 1.7359 2.75%
2001-12-03 0 2.725 2.725 2.750 2.550 2.750 11,700,000 31,089,350 2.6572 1.700 1.700 1.715 1.590 1.715 18,759,592 1.6573 0.93%
2001-11-30 0 2.700 2.675 2.700 2.625 2.725 14,046,000 37,591,650 2.6763 1.684 1.668 1.684 1.637 1.700 22,521,131 1.6692 3.85%
2001-11-29 0 2.600 2.600 2.625 2.525 2.625 11,358,000 28,966,900 2.5504 1.622 1.622 1.637 1.575 1.637 18,211,235 1.5906 1.96%
2001-11-28 0 2.550 2.525 2.550 2.500 2.700 10,790,000 27,837,700 2.5800 1.590 1.575 1.590 1.559 1.684 17,300,513 1.6091 -3.77%
2001-11-27 0 2.650 2.625 2.650 2.575 2.650 7,636,900 19,991,078 2.6177 1.653 1.637 1.653 1.606 1.653 12,244,883 1.6326 1.92%
2001-11-26 0 2.600 2.575 2.600 2.425 2.600 10,200,000 25,592,650 2.5091 1.622 1.606 1.622 1.512 1.622 16,354,516 1.5649 1.96%
2001-11-23 0 2.550 2.550 2.575 2.550 2.675 7,822,000 20,261,200 2.5903 1.590 1.590 1.606 1.590 1.668 12,541,669 1.6155 -3.77%
2001-11-22 0 2.650 2.625 2.650 2.475 2.650 33,818,000 86,363,050 2.5538 1.653 1.637 1.653 1.544 1.653 54,223,238 1.5927 8.16%
2001-11-21 0 2.450 2.425 2.450 2.275 2.450 27,206,000 64,615,500 2.3750 1.528 1.512 1.528 1.419 1.528 43,621,663 1.4813 7.69%
2001-11-20 0 2.275 2.250 2.275 2.150 2.275 16,367,000 36,218,050 2.2129 1.419 1.403 1.419 1.341 1.419 26,242,585 1.3801 3.41%
2001-11-19 0 2.200 2.175 2.200 2.100 2.300 19,095,400 41,611,420 2.1791 1.372 1.357 1.372 1.310 1.434 30,617,258 1.3591 -4.35%
2001-11-16 0 2.300 2.250 2.300 2.250 2.375 8,088,000 18,600,300 2.2997 1.434 1.403 1.434 1.403 1.481 12,968,169 1.4343 -3.16%
2001-11-15 0 2.375 2.350 2.375 2.375 2.450 7,526,000 17,929,450 2.3823 1.481 1.466 1.481 1.481 1.528 12,067,068 1.4858 -3.06%
2001-11-14 0 2.450 2.425 2.450 2.375 2.450 7,222,700 17,379,993 2.4063 1.528 1.512 1.528 1.481 1.528 11,580,761 1.5008 2.08%
2001-11-13 0 2.400 2.375 2.400 2.375 2.475 2,035,000 4,901,900 2.4088 1.497 1.481 1.497 1.481 1.544 3,262,886 1.5023 -2.04%
2001-11-12 0 2.450 2.425 2.450 2.375 2.500 9,270,000 22,550,300 2.4326 1.528 1.512 1.528 1.481 1.559 14,863,369 1.5172 2.08%
2001-11-09 0 2.400 2.375 2.400 2.375 2.475 4,082,000 9,893,700 2.4237 1.497 1.481 1.497 1.481 1.544 6,545,013 1.5116 -1.03%
2001-11-08 0 2.425 2.450 2.475 2.375 2.475 13,100,200 31,677,110 2.4181 1.512 1.528 1.544 1.481 1.544 21,004,650 1.5081 0.00%
2001-11-07 0 2.425 2.400 2.425 2.400 2.600 11,338,000 27,816,700 2.4534 1.512 1.497 1.512 1.497 1.622 18,179,167 1.5301 -4.90%
2001-11-06 0 2.550 2.525 2.550 2.475 2.575 12,655,000 31,808,100 2.5135 1.590 1.575 1.590 1.544 1.606 20,290,824 1.5676 0.00%
2001-11-05 0 2.550 2.525 2.550 2.400 2.550 21,681,000 53,821,790 2.4824 1.590 1.575 1.590 1.497 1.590 34,762,967 1.5483 6.25%
2001-11-02 0 2.400 2.375 2.400 2.350 2.450 9,382,000 22,459,378 2.3939 1.497 1.481 1.497 1.466 1.528 15,042,948 1.4930 1.05%
2001-11-01 0 2.375 2.375 2.400 2.300 2.425 18,613,200 43,920,550 2.3596 1.481 1.481 1.497 1.434 1.512 29,844,106 1.4717 4.40%
2001-10-31 0 2.275 2.250 2.275 2.250 2.350 4,874,000 11,157,750 2.2892 1.419 1.403 1.419 1.403 1.466 7,814,893 1.4278 -3.19%
2001-10-30 0 2.350 2.325 2.350 2.300 2.375 8,032,000 18,768,800 2.3368 1.466 1.450 1.466 1.434 1.481 12,878,380 1.4574 -1.05%
2001-10-29 0 2.375 2.350 2.375 2.300 2.425 14,900,000 35,178,004 2.3609 1.481 1.466 1.481 1.434 1.512 23,890,421 1.4725 0.00%
2001-10-26 0 2.375 2.350 2.375 2.175 2.375 18,787,100 42,645,948 2.2700 1.481 1.466 1.481 1.357 1.481 30,122,934 1.4157 7.95%
2001-10-24 0 2.200 2.175 2.200 2.100 2.200 16,648,000 35,904,800 2.1567 1.372 1.357 1.372 1.310 1.372 26,693,136 1.3451 4.76%
2001-10-23 0 2.100 2.075 2.100 2.075 2.125 8,892,000 18,562,350 2.0875 1.310 1.294 1.310 1.294 1.325 14,257,290 1.3020 0.00%
2001-10-22 0 2.100 2.075 2.100 2.050 2.100 6,970,000 14,478,200 2.0772 1.310 1.294 1.310 1.279 1.310 11,175,586 1.2955 1.20%
2001-10-19 0 2.075 2.050 2.075 2.050 2.075 5,540,400 11,391,942 2.0562 1.294 1.279 1.294 1.279 1.294 8,883,388 1.2824 1.22%
2001-10-18 0 2.050 2.025 2.050 2.000 2.075 5,446,000 11,093,550 2.0370 1.279 1.263 1.279 1.247 1.294 8,732,029 1.2704 -1.20%
2001-10-17 0 2.075 2.050 2.075 2.050 2.125 12,278,000 25,645,650 2.0887 1.294 1.279 1.294 1.279 1.325 19,686,348 1.3027 -2.35%
2001-10-16 0 2.125 2.100 2.125 2.050 2.125 9,700,000 20,187,850 2.0812 1.325 1.310 1.325 1.279 1.325 15,552,824 1.2980 2.41%
2001-10-15 0 2.075 2.050 2.075 2.025 2.100 7,303,800 15,049,532 2.0605 1.294 1.279 1.294 1.263 1.310 11,710,796 1.2851 1.22%
2001-10-12 0 2.050 2.025 2.050 2.000 2.125 9,708,000 19,692,500 2.0285 1.279 1.263 1.279 1.247 1.325 15,565,651 1.2651 -1.20%
2001-10-11 0 2.075 2.075 2.100 2.000 2.100 12,678,000 25,975,752 2.0489 1.294 1.294 1.310 1.247 1.310 20,327,702 1.2778 3.75%
2001-10-10 0 2.000 1.990 2.000 1.990 2.050 13,426,000 26,880,600 2.0021 1.247 1.241 1.247 1.241 1.279 21,527,033 1.2487 -1.23%
2001-10-09 0 2.025 2.000 2.025 1.960 2.050 26,524,000 53,090,970 2.0016 1.263 1.247 1.263 1.222 1.279 42,528,156 1.2484 3.85%
2001-10-08 0 1.950 1.940 1.950 1.890 1.950 9,960,000 19,053,960 1.9130 1.216 1.210 1.216 1.179 1.216 15,969,704 1.1931 0.00%
2001-10-05 0 1.950 1.950 1.960 1.920 1.960 11,888,000 23,026,060 1.9369 1.216 1.216 1.222 1.197 1.222 19,061,028 1.2080 0.52%
2001-10-04 0 1.940 1.930 1.940 1.880 1.950 96,548,000 180,481,000 1.8693 1.210 1.204 1.210 1.173 1.216 154,803,513 1.1659 1.04%
2001-10-03 0 1.920 1.910 1.920 1.860 1.930 16,228,000 30,743,020 1.8944 1.197 1.191 1.197 1.160 1.204 26,019,715 1.1815 2.67%
2001-09-28 0 1.870 1.860 1.870 1.830 1.880 10,328,000 19,139,520 1.8532 1.166 1.160 1.166 1.141 1.173 16,559,749 1.1558 0.54%
2001-09-27 0 1.860 1.850 1.860 1.830 1.930 232,213,200 432,883,528 1.8642 1.160 1.154 1.160 1.141 1.204 372,326,916 1.1626 -9.71%
2001-09-26 1 2.075 2.050 2.075 2.050 2.150 10,072,000 21,021,150 2.0871 1.285 1.269 1.285 1.269 1.331 16,266,875 1.2923 1.22%
2001-09-25 0 2.050 2.050 2.075 1.990 2.100 28,624,000 58,240,400 2.0347 1.269 1.269 1.285 1.232 1.300 46,229,451 1.2598 3.54%
2001-09-24 0 1.980 1.970 1.980 1.930 1.990 10,752,000 21,113,560 1.9637 1.226 1.220 1.226 1.195 1.232 17,365,115 1.2159 3.66%
2001-09-21 0 1.910 1.910 1.920 1.810 1.930 14,564,000 27,666,020 1.8996 1.183 1.183 1.189 1.121 1.195 23,521,720 1.1762 1.60%
2001-09-20 0 1.880 1.890 1.900 1.750 1.900 13,093,000 24,236,740 1.8511 1.164 1.170 1.176 1.084 1.176 21,145,968 1.1462 2.17%
2001-09-19 0 1.840 1.840 1.850 1.750 1.850 10,220,500 18,434,405 1.8037 1.139 1.139 1.145 1.084 1.145 16,506,711 1.1168 5.75%
2001-09-18 0 1.740 1.740 1.750 1.660 1.750 14,644,000 25,051,180 1.7107 1.077 1.077 1.084 1.028 1.084 23,650,925 1.0592 7.41%
2001-09-17 0 1.620 1.620 1.630 1.590 1.770 17,426,000 28,826,620 1.6542 1.003 1.003 1.009 0.984 1.096 28,144,019 1.0243 -12.43%
2001-09-14 0 1.850 1.840 1.850 1.830 1.950 10,674,000 19,963,080 1.8703 1.145 1.139 1.145 1.133 1.207 17,239,140 1.1580 -2.63%
2001-09-13 0 1.900 1.900 1.910 1.860 1.960 17,708,000 33,504,360 1.8920 1.176 1.176 1.183 1.152 1.214 28,599,466 1.1715 3.83%
2001-09-12 0 1.830 1.840 1.850 1.660 1.890 20,408,000 36,407,060 1.7840 1.133 1.139 1.145 1.028 1.170 32,960,125 1.1046 -11.81%
2001-09-11 0 2.075 2.050 2.075 2.050 2.225 11,690,600 24,526,004 2.0979 1.285 1.269 1.285 1.269 1.378 18,881,010 1.2990 -5.68%
2001-09-10 0 2.200 2.175 2.200 2.175 2.350 8,752,000 19,571,800 2.2363 1.362 1.347 1.362 1.347 1.455 14,134,997 1.3846 -3.30%
2001-09-07 0 2.275 2.250 2.275 2.125 2.300 11,894,000 26,385,400 2.2184 1.409 1.393 1.409 1.316 1.424 19,209,513 1.3736 0.00%
2001-09-06 0 2.275 2.275 2.300 2.200 2.300 20,098,000 44,731,300 2.2257 1.409 1.409 1.424 1.362 1.424 32,459,457 1.3781 4.60%
2001-09-05 0 2.175 2.150 2.175 2.075 2.200 27,020,100 57,575,100 2.1308 1.347 1.331 1.347 1.285 1.362 43,639,057 1.3193 3.57%
2001-09-04 0 2.100 2.075 2.100 1.980 2.100 9,312,000 19,171,690 2.0588 1.300 1.285 1.300 1.226 1.300 15,039,430 1.2748 5.53%
2001-09-03 0 1.990 1.990 2.000 1.950 2.025 14,606,000 29,037,670 1.9881 1.232 1.232 1.238 1.207 1.254 23,589,553 1.2310 1.53%
2001-08-31 0 1.960 1.930 1.970 1.880 1.980 5,402,000 10,373,040 1.9202 1.214 1.195 1.220 1.164 1.226 8,724,549 1.1889 2.62%
2001-08-30 0 1.910 1.900 1.910 1.900 1.950 1,686,000 3,246,140 1.9253 1.183 1.176 1.183 1.176 1.207 2,722,990 1.1921 -1.55%
2001-08-29 0 1.940 1.940 1.950 1.860 1.960 17,300,000 33,077,920 1.9120 1.201 1.201 1.207 1.152 1.214 27,940,522 1.1839 -0.51%
2001-08-28 0 1.950 1.940 1.950 1.890 1.990 8,247,100 15,942,426 1.9331 1.207 1.201 1.207 1.170 1.232 13,319,554 1.1969 -1.52%
2001-08-27 0 1.980 1.980 1.990 1.970 2.050 4,162,000 8,304,910 1.9954 1.226 1.226 1.232 1.220 1.269 6,721,876 1.2355 -2.22%
2001-08-24 0 2.025 2.000 2.025 1.970 2.075 11,727,000 23,415,030 1.9967 1.254 1.238 1.254 1.220 1.285 18,939,798 1.2363 -1.22%
2001-08-23 0 2.050 2.050 2.075 2.000 2.225 34,164,000 71,543,850 2.0941 1.269 1.269 1.285 1.238 1.378 55,176,878 1.2966 2.50%
2001-08-22 0 2.000 1.990 2.000 1.960 2.025 9,666,000 19,221,450 1.9886 1.238 1.232 1.238 1.214 1.254 15,611,161 1.2313 0.00%
2001-08-21 0 2.000 2.000 2.025 1.970 2.050 13,436,000 26,799,400 1.9946 1.238 1.238 1.254 1.220 1.269 21,699,934 1.2350 0.00%
2001-08-20 0 2.000 2.000 2.025 1.960 2.050 19,909,000 39,844,640 2.0013 1.238 1.238 1.254 1.214 1.269 32,154,211 1.2392 -1.23%
2001-08-17 0 2.025 2.000 2.025 1.950 2.125 38,322,000 79,156,430 2.0656 1.254 1.238 1.254 1.207 1.316 61,892,294 1.2789 4.92%
2001-08-16 0 1.930 1.930 1.950 1.930 1.970 3,634,000 7,054,980 1.9414 1.195 1.195 1.207 1.195 1.220 5,869,125 1.2020 -1.53%
2001-08-15 0 1.960 1.960 1.970 1.920 1.980 5,810,000 11,390,560 1.9605 1.214 1.214 1.220 1.189 1.226 9,383,493 1.2139 0.51%
2001-08-14 0 1.950 1.950 1.960 1.890 1.960 5,640,000 10,943,120 1.9403 1.207 1.207 1.214 1.170 1.214 9,108,933 1.2014 3.72%
2001-08-13 0 1.880 1.870 1.890 1.860 1.890 2,588,000 4,865,520 1.8800 1.164 1.158 1.170 1.152 1.170 4,179,773 1.1641 0.53%
2001-08-10 0 1.870 1.860 1.870 1.860 1.950 10,256,000 19,445,340 1.8960 1.158 1.152 1.158 1.152 1.207 16,564,046 1.1739 -2.60%
2001-08-09 0 1.920 1.900 1.920 1.900 1.950 16,066,000 30,916,240 1.9243 1.189 1.176 1.189 1.176 1.207 25,947,539 1.1915 -1.54%
2001-08-08 0 1.950 1.950 1.960 1.920 2.000 23,202,000 45,248,420 1.9502 1.207 1.207 1.214 1.189 1.238 37,472,600 1.2075 3.17%
2001-08-07 0 1.890 1.880 1.890 1.780 1.910 8,815,000 16,393,440 1.8597 1.170 1.164 1.170 1.102 1.183 14,236,746 1.1515 1.07%
2001-08-06 0 1.870 1.860 1.870 1.750 2.000 21,550,000 39,707,900 1.8426 1.158 1.152 1.158 1.084 1.238 34,804,523 1.1409 -5.08%
2001-08-03 0 1.970 1.970 1.980 1.890 2.025 36,848,000 71,792,390 1.9483 1.220 1.220 1.226 1.170 1.254 59,511,696 1.2064 1.55%
2001-08-02 0 1.940 1.930 1.940 1.850 1.950 35,080,000 66,800,720 1.9042 1.201 1.195 1.201 1.145 1.207 56,656,272 1.1791 5.43%
2001-08-01 0 1.840 1.830 1.840 1.790 1.890 15,358,000 27,975,320 1.8215 1.139 1.133 1.139 1.108 1.170 24,804,077 1.1279 0.55%
2001-07-31 0 1.830 1.820 1.830 1.720 1.840 28,346,000 50,641,660 1.7866 1.133 1.127 1.133 1.065 1.139 45,780,464 1.1062 6.40%
2001-07-30 0 1.720 1.710 1.730 1.630 1.720 15,810,000 26,872,920 1.6997 1.065 1.059 1.071 1.009 1.065 25,534,084 1.0524 5.52%
2001-07-27 0 1.630 1.620 1.640 1.600 1.640 5,488,000 8,863,900 1.6151 1.009 1.003 1.015 0.991 1.015 8,863,444 1.0001 1.87%
2001-07-26 0 1.600 1.600 1.610 1.560 1.640 9,290,000 14,971,540 1.6116 0.991 0.991 0.997 0.966 1.015 15,003,899 0.9978 0.00%
2001-07-24 0 1.600 1.570 1.610 1.530 1.610 2,410,000 3,778,180 1.5677 0.991 0.972 0.997 0.947 0.997 3,892,292 0.9707 0.63%
2001-07-23 0 1.590 1.580 1.590 1.540 1.590 2,386,000 3,714,900 1.5570 0.984 0.978 0.984 0.954 0.984 3,853,531 0.9640 2.58%
2001-07-20 0 1.550 1.550 1.570 1.470 1.570 9,140,000 13,928,280 1.5239 0.960 0.960 0.972 0.910 0.972 14,761,640 0.9435 4.73%
2001-07-19 0 1.480 1.480 1.490 1.410 1.550 10,504,000 15,431,640 1.4691 0.916 0.916 0.923 0.873 0.960 16,964,580 0.9096 -3.27%
2001-07-18 0 1.530 1.530 1.540 1.510 1.560 2,034,000 3,113,840 1.5309 0.947 0.947 0.954 0.935 0.966 3,285,030 0.9479 -1.29%
2001-07-17 0 1.550 1.530 1.560 1.490 1.560 6,676,000 10,235,500 1.5332 0.960 0.947 0.966 0.923 0.966 10,782,134 0.9493 -0.64%
2001-07-16 0 1.560 1.560 1.570 1.560 1.610 2,306,000 3,624,280 1.5717 0.966 0.966 0.972 0.966 0.997 3,724,326 0.9731 -2.50%
2001-07-13 0 1.600 1.590 1.600 1.570 1.680 6,658,000 10,793,024 1.6211 0.991 0.984 0.991 0.972 1.040 10,753,063 1.0037 -2.44%
2001-07-12 0 1.640 1.630 1.640 1.530 1.670 15,178,000 24,393,860 1.6072 1.015 1.009 1.015 0.947 1.034 24,513,367 0.9951 7.19%
2001-07-11 0 1.530 1.520 1.540 1.500 1.570 5,618,000 8,589,820 1.5290 0.947 0.941 0.954 0.929 0.972 9,073,402 0.9467 -1.29%
2001-07-10 0 1.550 1.550 1.560 1.540 1.590 2,818,000 4,390,620 1.5581 0.960 0.960 0.966 0.954 0.984 4,551,236 0.9647 0.00%
2001-07-09 0 1.550 1.550 1.560 1.520 1.580 5,210,000 8,080,720 1.5510 0.960 0.960 0.966 0.941 0.978 8,414,458 0.9603 -2.52%
2001-07-05 0 1.590 1.580 1.590 1.550 1.630 10,324,000 16,465,800 1.5949 0.984 0.978 0.984 0.960 1.009 16,673,870 0.9875 0.63%
2001-07-04 0 1.580 1.570 1.580 1.520 1.580 9,164,000 14,256,700 1.5557 0.978 0.972 0.978 0.941 0.978 14,800,401 0.9633 3.27%
2001-07-03 0 1.530 1.520 1.530 1.510 1.630 9,864,000 15,299,660 1.5511 0.947 0.941 0.947 0.935 1.009 15,930,943 0.9604 -4.38%
2001-06-29 0 1.600 1.590 1.600 1.580 1.710 7,202,000 11,833,760 1.6431 0.991 0.984 0.991 0.978 1.059 11,631,655 1.0174 -4.19%
2001-06-28 0 1.670 1.670 1.680 1.630 1.710 5,796,000 9,685,800 1.6711 1.034 1.034 1.040 1.009 1.059 9,360,882 1.0347 -2.34%
2001-06-27 0 1.710 1.710 1.720 1.660 1.730 8,464,000 14,472,840 1.7099 1.059 1.059 1.065 1.028 1.071 13,669,860 1.0587 1.79%
2001-06-26 0 1.680 1.670 1.680 1.680 1.830 9,962,000 17,209,760 1.7275 1.040 1.034 1.040 1.040 1.133 16,089,218 1.0696 -6.67%
2001-06-22 0 1.800 1.800 1.810 1.780 1.860 11,712,000 21,328,220 1.8211 1.115 1.115 1.121 1.102 1.152 18,915,572 1.1275 -1.64%
2001-06-21 0 1.830 1.820 1.830 1.750 1.860 18,794,000 33,959,340 1.8069 1.133 1.127 1.133 1.084 1.152 30,353,420 1.1188 4.57%
2001-06-20 0 1.750 1.750 1.760 1.720 1.800 12,870,000 22,734,660 1.7665 1.084 1.084 1.090 1.065 1.115 20,785,810 1.0938 -0.57%
2001-06-19 0 1.760 1.740 1.760 1.680 1.760 11,080,000 19,050,800 1.7194 1.090 1.077 1.090 1.040 1.090 17,894,854 1.0646 2.92%
2001-06-18 0 1.710 1.710 1.720 1.680 1.850 14,316,000 25,113,870 1.7543 1.059 1.059 1.065 1.040 1.145 23,121,186 1.0862 -6.56%
2001-06-15 0 1.830 1.830 1.850 1.490 1.830 37,488,000 61,550,580 1.6419 1.133 1.133 1.145 0.923 1.133 60,545,334 1.0166 5.78%
2001-06-14 0 1.730 1.730 1.740 1.710 1.990 24,472,929 45,738,048 1.8689 1.071 1.071 1.077 1.059 1.232 39,525,226 1.1572 -11.28%
2001-06-13 0 1.950 1.950 1.960 1.860 2.050 41,330,000 80,848,090 1.9562 1.207 1.207 1.214 1.152 1.269 66,750,391 1.2112 -1.52%
2001-06-12 0 1.980 1.980 1.990 1.900 1.990 30,136,000 58,758,674 1.9498 1.226 1.226 1.232 1.176 1.232 48,671,420 1.2073 1.54%
2001-06-11 0 1.950 1.940 1.950 1.840 1.950 34,868,000 66,451,880 1.9058 1.207 1.201 1.207 1.139 1.207 56,313,880 1.1800 4.84%
2001-06-08 0 1.860 1.840 1.860 1.830 1.870 18,236,000 33,693,560 1.8476 1.152 1.139 1.152 1.133 1.158 29,452,217 1.1440 1.64%
2001-06-07 0 1.830 1.830 1.840 1.760 1.840 11,444,000 20,596,640 1.7998 1.133 1.133 1.139 1.090 1.139 18,482,736 1.1144 2.23%
2001-06-06 0 1.790 1.780 1.790 1.750 1.840 16,394,000 29,637,460 1.8078 1.108 1.102 1.108 1.084 1.139 26,477,278 1.1194 0.00%
2001-06-05 0 1.790 1.780 1.790 1.730 1.850 28,256,000 50,836,920 1.7992 1.108 1.102 1.108 1.071 1.145 45,635,109 1.1140 3.47%
2001-06-04 0 1.730 1.730 1.740 1.700 1.800 21,848,000 38,332,760 1.7545 1.071 1.071 1.077 1.053 1.115 35,285,810 1.0864 1.17%
2001-06-01 0 1.710 1.700 1.710 1.690 1.730 9,460,000 16,203,200 1.7128 1.059 1.053 1.059 1.046 1.071 15,278,459 1.0605 1.18%
2001-05-31 0 1.690 1.690 1.700 1.680 1.770 30,454,000 52,631,740 1.7282 1.046 1.046 1.053 1.040 1.096 49,185,009 1.0701 -3.43%
2001-05-30 0 1.750 1.740 1.750 1.700 1.850 27,140,000 47,749,140 1.7594 1.084 1.077 1.084 1.053 1.145 43,832,703 1.0893 -4.89%
2001-05-29 0 1.840 1.840 1.850 1.810 1.910 51,432,000 96,349,140 1.8733 1.139 1.139 1.145 1.121 1.183 83,065,718 1.1599 2.79%
2001-05-28 0 1.790 1.780 1.790 1.740 1.800 17,222,000 30,412,700 1.7659 1.108 1.102 1.108 1.077 1.115 27,814,547 1.0934 0.56%
2001-05-25 0 1.780 1.770 1.790 1.690 1.810 56,796,000 100,347,080 1.7668 1.102 1.096 1.108 1.046 1.121 91,728,895 1.0940 3.49%
2001-05-24 0 1.720 1.750 1.780 1.500 1.800 42,750,000 69,929,040 1.6358 1.065 1.084 1.102 0.929 1.115 69,043,775 1.0128 10.26%
2001-05-23 0 1.560 1.560 1.570 1.530 1.690 31,396,000 49,860,900 1.5881 0.966 0.966 0.972 0.947 1.046 50,706,394 0.9833 -4.29%
2001-05-22 0 1.630 1.620 1.630 1.470 1.640 69,128,000 105,651,160 1.5283 1.009 1.003 1.009 0.910 1.015 111,645,803 0.9463 11.64%
2001-05-21 0 1.460 1.450 1.460 1.350 1.460 54,914,000 78,015,900 1.4207 0.904 0.898 0.904 0.836 0.904 88,689,354 0.8797 9.77%
2001-05-18 0 1.330 1.330 1.340 1.300 1.370 27,810,000 36,958,100 1.3290 0.823 0.823 0.830 0.805 0.848 44,914,793 0.8228 3.10%
2001-05-17 0 1.290 1.280 1.300 1.290 1.330 18,778,000 24,544,880 1.3071 0.799 0.793 0.805 0.799 0.823 30,327,579 0.8093 0.78%
2001-05-16 0 1.280 1.280 1.290 1.260 1.340 46,268,000 60,310,380 1.3035 0.793 0.793 0.799 0.780 0.830 74,725,553 0.8071 0.79%
2001-05-15 0 1.270 1.250 1.270 1.240 1.280 34,784,000 44,004,360 1.2651 0.786 0.774 0.786 0.768 0.793 56,178,215 0.7833 2.42%
2001-05-14 0 1.240 1.240 1.250 1.170 1.250 17,572,000 21,522,680 1.2248 0.768 0.768 0.774 0.724 0.774 28,379,818 0.7584 3.33%
2001-05-11 0 1.200 1.190 1.200 1.180 1.210 4,490,000 5,353,620 1.1923 0.743 0.737 0.743 0.731 0.749 7,251,615 0.7383 0.00%
2001-05-10 0 1.200 1.200 1.210 1.160 1.250 11,522,000 13,824,040 1.1998 0.743 0.743 0.749 0.718 0.774 18,608,711 0.7429 -3.23%
2001-05-09 0 1.240 1.230 1.240 1.210 1.290 28,310,000 35,390,020 1.2501 0.768 0.762 0.768 0.749 0.799 45,722,322 0.7740 -1.59%
2001-05-08 0 1.260 1.250 1.260 1.200 1.270 35,452,000 43,422,580 1.2248 0.780 0.774 0.780 0.743 0.786 57,257,074 0.7584 5.88%
2001-05-07 0 1.190 1.180 1.190 1.140 1.210 19,940,000 23,537,940 1.1804 0.737 0.731 0.737 0.706 0.749 32,204,278 0.7309 4.39%
2001-05-04 0 1.140 1.140 1.150 1.090 1.150 17,814,000 20,107,540 1.1287 0.706 0.706 0.712 0.675 0.712 28,770,662 0.6989 1.79%
2001-05-03 0 1.120 1.120 1.130 1.100 1.170 11,502,000 13,016,740 1.1317 0.693 0.693 0.700 0.681 0.724 18,576,409 0.7007 0.00%
2001-05-02 0 1.120 1.120 1.130 1.050 1.140 13,408,000 14,655,960 1.0931 0.693 0.693 0.700 0.650 0.706 21,654,712 0.6768 5.66%
2001-04-27 0 1.060 1.050 1.060 1.020 1.060 8,502,000 8,921,340 1.0493 0.656 0.650 0.656 0.632 0.656 13,731,232 0.6497 2.91%
2001-04-26 0 1.030 1.030 1.040 1.020 1.110 8,540,000 9,018,680 1.0561 0.638 0.638 0.644 0.632 0.687 13,792,604 0.6539 -6.36%
2001-04-25 0 1.100 1.080 1.100 1.030 1.200 15,718,000 17,416,180 1.1080 0.681 0.669 0.681 0.638 0.743 25,385,498 0.6861 -5.98%
2001-04-24 0 1.170 1.160 1.170 1.140 1.240 25,364,000 30,140,940 1.1883 0.724 0.718 0.724 0.706 0.768 40,964,358 0.7358 -0.85%
2001-04-23 0 1.180 1.170 1.180 1.140 1.200 10,536,000 12,352,220 1.1724 0.731 0.724 0.731 0.706 0.743 17,016,262 0.7259 3.51%
2001-04-20 0 1.140 1.140 1.160 1.130 1.310 19,308,000 23,750,080 1.2301 0.706 0.706 0.718 0.700 0.811 31,183,560 0.7616 -10.94%
2001-04-19 0 1.280 1.280 1.290 1.110 1.310 39,392,000 47,341,320 1.2018 0.793 0.793 0.799 0.687 0.811 63,620,407 0.7441 18.52%
2001-04-18 0 1.080 1.070 1.080 1.020 1.110 12,534,000 13,389,280 1.0682 0.669 0.663 0.669 0.632 0.687 20,243,150 0.6614 6.93%
2001-04-17 0 1.010 1.000 1.010 0.940 1.050 3,968,000 3,938,940 0.9927 0.625 0.619 0.625 0.582 0.650 6,408,554 0.6146 7.45%
2001-04-12 0 0.940 0.930 0.940 0.920 0.940 1,388,000 1,290,320 0.9296 0.582 0.576 0.582 0.570 0.582 2,241,702 0.5756 2.17%
2001-04-11 0 0.920 0.910 0.920 0.910 0.940 1,446,000 1,330,420 0.9201 0.570 0.563 0.570 0.563 0.582 2,335,375 0.5697 1.10%
2001-04-10 0 0.910 0.900 0.920 0.910 0.960 1,348,000 1,253,640 0.9300 0.563 0.557 0.570 0.563 0.594 2,177,100 0.5758 -2.15%
2001-04-09 0 0.930 0.920 0.930 0.900 0.960 1,842,000 1,705,300 0.9258 0.576 0.570 0.576 0.557 0.594 2,974,939 0.5732 -2.11%
2001-04-06 0 0.950 0.940 0.960 0.940 0.970 1,618,000 1,543,680 0.9541 0.588 0.582 0.594 0.582 0.601 2,613,166 0.5907 1.06%
2001-04-04 0 0.940 0.930 0.940 0.930 0.950 1,832,000 1,711,160 0.9340 0.582 0.576 0.582 0.576 0.588 2,958,788 0.5783 -2.08%
2001-04-03 0 0.960 0.950 0.960 0.940 0.960 1,780,000 1,692,020 0.9506 0.594 0.588 0.594 0.582 0.594 2,874,805 0.5886 0.00%
2001-04-02 0 0.960 0.960 0.970 0.920 0.960 2,362,000 2,219,680 0.9397 0.594 0.594 0.601 0.570 0.594 3,814,770 0.5819 4.35%
2001-03-30 0 0.920 0.920 0.930 0.900 0.930 2,488,000 2,268,000 0.9116 0.570 0.570 0.576 0.557 0.576 4,018,267 0.5644 0.00%
2001-03-29 0 0.920 0.900 0.920 0.870 0.920 852,000 760,260 0.8923 0.570 0.557 0.570 0.539 0.570 1,376,030 0.5525 4.55%
2001-03-28 0 0.880 0.870 0.880 0.850 0.900 1,834,000 1,605,960 0.8757 0.545 0.539 0.545 0.526 0.557 2,962,018 0.5422 2.33%
2001-03-27 0 0.860 0.850 0.860 0.840 0.890 1,382,000 1,191,960 0.8625 0.532 0.526 0.532 0.520 0.551 2,232,012 0.5340 -2.27%
2001-03-26 0 0.880 0.880 0.900 0.880 0.940 2,346,000 2,132,640 0.9091 0.545 0.545 0.557 0.545 0.582 3,788,929 0.5629 -5.38%
2001-03-23 0 0.930 0.910 0.930 0.910 0.970 4,782,000 4,515,180 0.9442 0.576 0.563 0.576 0.563 0.601 7,723,212 0.5846 -2.11%
2001-03-22 0 0.950 0.950 0.960 0.950 1.010 4,346,000 4,273,480 0.9833 0.588 0.588 0.594 0.588 0.625 7,019,047 0.6088 -5.00%
2001-03-21 0 1.000 1.000 1.010 0.960 1.030 17,478,000 17,335,780 0.9919 0.619 0.619 0.625 0.594 0.638 28,228,002 0.6141 0.00%
2001-03-20 0 1.000 0.990 1.000 0.980 1.070 55,038,000 56,631,560 1.0290 0.619 0.613 0.619 0.607 0.663 88,889,621 0.6371 1.01%
2001-03-19 0 0.990 0.990 1.000 0.780 1.000 50,774,000 46,426,660 0.9144 0.613 0.613 0.619 0.483 0.619 82,003,009 0.5662 17.86%
2001-03-16 0 0.840 0.840 0.850 0.810 1.080 96,836,000 89,623,170 0.9255 0.520 0.520 0.526 0.502 0.669 156,395,860 0.5731

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