KARRIE INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01050  1996-12-16    
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
2026-03-05 0 2.410 2.390 2.410 2.350 2.460 2,332,035 5,604,625 2.4033 2.410 2.390 2.410 2.350 2.460 2,332,035 2.4033 3.43%
2026-03-04 0 2.330 2.310 2.330 2.280 2.450 5,888,000 13,784,000 2.3410 2.330 2.310 2.330 2.280 2.450 5,888,000 2.3410 -5.28%
2026-03-03 0 2.460 2.460 2.470 2.440 2.590 3,382,000 8,439,720 2.4955 2.460 2.460 2.470 2.440 2.590 3,382,000 2.4955 -5.02%
2026-03-02 0 2.590 2.560 2.590 2.520 2.670 3,236,000 8,325,350 2.5727 2.590 2.560 2.590 2.520 2.670 3,236,000 2.5727 -3.72%
2026-02-27 0 2.690 2.680 2.700 2.630 2.740 2,066,000 5,515,980 2.6699 2.690 2.680 2.700 2.630 2.740 2,066,000 2.6699 -1.10%
2026-02-26 0 2.720 2.700 2.730 2.690 2.770 2,270,000 6,200,420 2.7315 2.720 2.700 2.730 2.690 2.770 2,270,000 2.7315 -1.81%
2026-02-25 0 2.770 2.750 2.770 2.710 2.800 2,730,000 7,501,860 2.7479 2.770 2.750 2.770 2.710 2.800 2,730,000 2.7479 0.00%
2026-02-24 0 2.770 2.760 2.770 2.670 2.820 6,390,000 17,647,100 2.7617 2.770 2.760 2.770 2.670 2.820 6,390,000 2.7617 1.09%
2026-02-23 0 2.740 2.730 2.740 2.550 2.760 11,622,000 31,219,050 2.6862 2.740 2.730 2.740 2.550 2.760 11,622,000 2.6862 8.73%
2026-02-20 0 2.520 2.520 2.550 2.370 2.570 4,272,000 10,788,100 2.5253 2.520 2.520 2.550 2.370 2.570 4,272,000 2.5253 3.28%
2026-02-16 0 2.440 2.420 2.440 2.360 2.480 1,364,000 3,338,340 2.4475 2.440 2.420 2.440 2.360 2.480 1,364,000 2.4475 1.24%
2026-02-13 0 2.410 2.400 2.410 2.290 2.440 4,226,000 10,045,400 2.3770 2.410 2.400 2.410 2.290 2.440 4,226,000 2.3770 0.84%
2026-02-12 0 2.390 2.370 2.390 2.310 2.400 1,770,000 4,178,000 2.3605 2.390 2.370 2.390 2.310 2.400 1,770,000 2.3605 1.27%
2026-02-11 0 2.360 2.360 2.370 2.330 2.450 3,314,000 7,892,180 2.3815 2.360 2.360 2.370 2.330 2.450 3,314,000 2.3815 -1.26%
2026-02-10 0 2.390 2.390 2.400 2.340 2.400 3,314,000 7,874,320 2.3761 2.390 2.390 2.400 2.340 2.400 3,314,000 2.3761 0.84%
2026-02-09 0 2.370 2.360 2.370 2.220 2.390 7,326,000 16,863,240 2.3018 2.370 2.360 2.370 2.220 2.390 7,326,000 2.3018 8.72%
2026-02-06 0 2.180 2.180 2.190 2.170 2.300 5,778,000 12,863,032 2.2262 2.180 2.180 2.190 2.170 2.300 5,778,000 2.2262 -5.63%
2026-02-05 0 2.310 2.300 2.310 2.280 2.400 3,676,000 8,570,250 2.3314 2.310 2.300 2.310 2.280 2.400 3,676,000 2.3314 -2.53%
2026-02-04 0 2.370 2.360 2.370 2.340 2.420 2,566,000 6,079,140 2.3691 2.370 2.360 2.370 2.340 2.420 2,566,000 2.3691 -2.07%
2026-02-03 0 2.420 2.410 2.420 2.390 2.500 7,830,000 18,797,570 2.4007 2.420 2.410 2.420 2.390 2.500 7,830,000 2.4007 0.83%
2026-02-02 0 2.400 2.400 2.410 2.380 2.480 1,984,000 4,809,110 2.4239 2.400 2.400 2.410 2.380 2.480 1,984,000 2.4239 -2.44%
2026-01-30 0 2.460 2.460 2.490 2.440 2.620 6,966,000 17,358,260 2.4919 2.460 2.460 2.490 2.440 2.620 6,966,000 2.4919 -6.11%
2026-01-29 0 2.620 2.620 2.630 2.560 2.730 3,722,000 9,789,740 2.6302 2.620 2.620 2.630 2.560 2.730 3,722,000 2.6302 -0.38%
2026-01-28 0 2.630 2.610 2.630 2.530 2.660 3,428,000 8,904,820 2.5977 2.630 2.610 2.630 2.530 2.660 3,428,000 2.5977 3.14%
2026-01-27 0 2.550 2.500 2.550 2.480 2.620 2,986,000 7,589,040 2.5415 2.550 2.500 2.550 2.480 2.620 2,986,000 2.5415 -1.92%
2026-01-26 0 2.600 2.580 2.600 2.380 2.630 4,564,000 11,522,860 2.5247 2.600 2.580 2.600 2.380 2.630 4,564,000 2.5247 3.59%
2026-01-23 0 2.510 2.510 2.520 2.480 2.750 9,526,000 25,061,480 2.6309 2.510 2.510 2.520 2.480 2.750 9,526,000 2.6309 4.15%
2026-01-22 0 2.410 2.400 2.410 2.370 2.500 1,508,000 3,666,880 2.4316 2.410 2.400 2.410 2.370 2.500 1,508,000 2.4316 -2.82%
2026-01-21 0 2.480 2.450 2.480 2.410 2.480 1,081,602 2,657,644 2.4571 2.480 2.450 2.480 2.410 2.480 1,081,602 2.4571 2.90%
2026-01-20 0 2.410 2.410 2.430 2.410 2.480 834,000 2,034,060 2.4389 2.410 2.410 2.430 2.410 2.480 834,000 2.4389 -2.82%
2026-01-19 0 2.480 2.470 2.480 2.460 2.500 720,000 1,781,380 2.4741 2.480 2.470 2.480 2.460 2.500 720,000 2.4741 -0.80%
2026-01-16 0 2.500 2.470 2.500 2.450 2.530 994,000 2,465,940 2.4808 2.500 2.470 2.500 2.450 2.530 994,000 2.4808 2.04%
2026-01-15 0 2.450 2.420 2.450 2.410 2.500 1,364,000 3,333,360 2.4438 2.450 2.420 2.450 2.410 2.500 1,364,000 2.4438 0.00%
2026-01-14 0 2.450 2.450 2.460 2.370 2.460 1,854,000 4,489,800 2.4217 2.450 2.450 2.460 2.370 2.460 1,854,000 2.4217 3.38%
2026-01-13 0 2.370 2.350 2.370 2.330 2.440 2,660,000 6,309,734 2.3721 2.370 2.350 2.370 2.330 2.440 2,660,000 2.3721 -2.07%
2026-01-12 0 2.420 2.410 2.430 2.380 2.440 1,924,100 4,620,358 2.4013 2.420 2.410 2.430 2.380 2.440 1,924,100 2.4013 -0.82%
2026-01-09 0 2.440 2.440 2.460 2.440 2.530 1,380,000 3,405,740 2.4679 2.440 2.440 2.460 2.440 2.530 1,380,000 2.4679 -3.56%
2026-01-08 0 2.530 2.500 2.530 2.460 2.550 1,276,000 3,204,110 2.5111 2.530 2.500 2.530 2.460 2.550 1,276,000 2.5111 1.61%
2026-01-07 0 2.490 2.470 2.500 2.470 2.540 1,490,000 3,705,760 2.4871 2.490 2.470 2.500 2.470 2.540 1,490,000 2.4871 -0.40%
2026-01-06 0 2.500 2.500 2.510 2.450 2.550 2,068,000 5,170,680 2.5003 2.500 2.500 2.510 2.450 2.550 2,068,000 2.5003 1.63%
2026-01-05 0 2.460 2.460 2.500 2.450 2.550 1,712,000 4,266,120 2.4919 2.460 2.460 2.500 2.450 2.550 1,712,000 2.4919 -3.53%
2026-01-02 0 2.550 2.550 2.560 2.410 2.580 1,502,000 3,798,820 2.5292 2.550 2.550 2.560 2.410 2.580 1,502,000 2.5292 5.37%
2025-12-31 0 2.420 2.420 2.440 2.390 2.440 534,000 1,287,560 2.4112 2.420 2.420 2.440 2.390 2.440 534,000 2.4112 0.41%
2025-12-30 0 2.410 2.410 2.420 2.370 2.430 1,600,000 3,844,780 2.4030 2.410 2.410 2.420 2.370 2.430 1,600,000 2.4030 -0.82%
2025-12-29 0 2.430 2.420 2.430 2.400 2.460 952,000 2,310,460 2.4270 2.430 2.420 2.430 2.400 2.460 952,000 2.4270 0.83%
2025-12-24 0 2.410 2.410 2.440 2.410 2.470 1,106,000 2,688,620 2.4309 2.410 2.410 2.440 2.410 2.470 1,106,000 2.4309 -2.82%
2025-12-23 0 2.480 2.450 2.480 2.410 2.490 1,088,000 2,662,100 2.4468 2.480 2.450 2.480 2.410 2.490 1,088,000 2.4468 0.40%
2025-12-22 0 2.470 2.470 2.490 2.450 2.540 2,446,000 6,112,500 2.4990 2.470 2.470 2.490 2.450 2.540 2,446,000 2.4990 1.65%
2025-12-19 0 2.430 2.430 2.450 2.390 2.470 1,532,000 3,732,820 2.4366 2.430 2.430 2.450 2.390 2.470 1,532,000 2.4366 0.83%
2025-12-18 0 2.410 2.390 2.410 2.370 2.450 1,386,000 3,320,580 2.3958 2.410 2.390 2.410 2.370 2.450 1,386,000 2.3958 -1.63%
2025-12-17 0 2.450 2.410 2.450 2.410 2.530 1,816,000 4,489,480 2.4722 2.450 2.410 2.450 2.410 2.530 1,816,000 2.4722 -0.81%
2025-12-16 0 2.470 2.460 2.480 2.460 2.550 2,028,000 5,040,300 2.4854 2.470 2.460 2.480 2.460 2.550 2,028,000 2.4854 -1.59%
2025-12-15 0 2.510 2.510 2.540 2.510 2.580 1,062,000 2,709,400 2.5512 2.510 2.510 2.540 2.510 2.580 1,062,000 2.5512 -3.83%
2025-12-12 0 2.610 2.610 2.630 2.590 2.660 1,412,000 3,705,500 2.6243 2.610 2.610 2.630 2.590 2.660 1,412,000 2.6243 -0.38%
2025-12-11 0 2.620 2.600 2.620 2.480 2.740 1,892,000 4,940,820 2.6114 2.620 2.600 2.620 2.480 2.740 1,892,000 2.6114 -2.42%
2025-12-10 0 2.700 2.690 2.700 2.650 2.780 2,486,000 6,690,340 2.6912 2.685 2.675 2.685 2.635 2.765 2,499,888 2.6763 -3.23%
2025-12-09 0 2.790 2.790 2.800 2.770 2.850 1,832,000 5,130,360 2.8004 2.774 2.774 2.784 2.755 2.834 1,842,235 2.7849 -0.71%
2025-12-08 0 2.810 2.810 2.820 2.770 2.880 1,603,000 4,524,710 2.8227 2.794 2.794 2.804 2.755 2.864 1,611,955 2.8070 0.36%
2025-12-05 0 2.800 2.790 2.800 2.750 2.830 2,060,000 5,715,560 2.7745 2.784 2.774 2.784 2.735 2.814 2,071,508 2.7591 -2.10%
2025-12-04 0 2.860 2.840 2.860 2.780 2.890 1,782,000 5,043,720 2.8304 2.844 2.824 2.844 2.765 2.874 1,791,955 2.8146 2.14%
2025-12-03 0 2.800 2.800 2.820 2.790 2.970 4,458,000 12,682,210 2.8448 2.784 2.784 2.804 2.774 2.954 4,482,905 2.8290 -2.78%
2025-12-02 0 2.880 2.870 2.880 2.860 2.960 1,974,000 5,724,550 2.9000 2.864 2.854 2.864 2.844 2.944 1,985,028 2.8839 -2.04%
2025-12-01 0 2.940 2.930 2.940 2.850 3.010 6,390,000 18,922,960 2.9613 2.924 2.914 2.924 2.834 2.993 6,425,698 2.9449 1.73%
2025-11-28 0 2.890 2.880 2.890 2.740 2.980 7,494,000 21,590,780 2.8811 2.874 2.864 2.874 2.725 2.963 7,535,866 2.8651 5.47%
2025-11-27 0 2.740 2.740 2.750 2.520 2.760 10,838,000 28,943,938 2.6706 2.725 2.725 2.735 2.506 2.745 10,898,547 2.6558 8.73%
2025-11-26 0 2.520 2.510 2.520 2.480 2.550 1,932,000 4,852,620 2.5117 2.506 2.496 2.506 2.466 2.536 1,942,793 2.4978 -1.18%
2025-11-25 0 2.550 2.540 2.550 2.430 2.550 4,130,000 10,266,860 2.4859 2.536 2.526 2.536 2.417 2.536 4,153,073 2.4721 7.59%
2025-11-24 0 2.370 2.370 2.380 2.300 2.430 3,276,000 7,759,012 2.3684 2.357 2.357 2.367 2.287 2.417 3,294,302 2.3553 3.04%
2025-11-21 0 2.300 2.300 2.310 2.270 2.360 4,040,000 9,303,680 2.3029 2.287 2.287 2.297 2.257 2.347 4,062,570 2.2901 -5.35%
2025-11-20 0 2.430 2.420 2.430 2.360 2.520 4,042,400 9,876,924 2.4433 2.417 2.407 2.417 2.347 2.506 4,064,983 2.4298 4.74%
2025-11-19 0 2.320 2.320 2.330 2.260 2.330 1,572,000 3,613,280 2.2985 2.307 2.307 2.317 2.247 2.317 1,580,782 2.2858 1.31%
2025-11-18 0 2.290 2.280 2.290 2.260 2.470 7,786,000 17,955,800 2.3062 2.277 2.267 2.277 2.247 2.456 7,829,497 2.2934 -6.15%
2025-11-17 0 2.440 2.430 2.440 2.400 2.500 1,260,000 3,079,980 2.4444 2.426 2.417 2.426 2.387 2.486 1,267,039 2.4308 2.09%
2025-11-14 0 2.390 2.380 2.400 2.360 2.460 3,542,000 8,498,040 2.3992 2.377 2.367 2.387 2.347 2.446 3,561,788 2.3859 -3.24%
2025-11-13 0 2.470 2.450 2.470 2.450 2.510 2,966,000 7,322,340 2.4688 2.456 2.436 2.456 2.436 2.496 2,982,570 2.4550 -2.76%
2025-11-12 0 2.540 2.510 2.540 2.420 2.620 4,952,000 12,414,220 2.5069 2.526 2.496 2.526 2.407 2.605 4,979,665 2.4930 -2.31%
2025-11-11 0 2.600 2.600 2.610 2.530 2.700 2,374,000 6,147,260 2.5894 2.586 2.586 2.595 2.516 2.685 2,387,263 2.5750 -2.62%
2025-11-10 0 2.670 2.650 2.670 2.570 2.690 1,384,000 3,645,748 2.6342 2.655 2.635 2.655 2.556 2.675 1,391,732 2.6196 1.52%
2025-11-07 0 2.630 2.610 2.630 2.590 2.750 4,288,000 11,321,328 2.6402 2.615 2.595 2.615 2.576 2.735 4,311,955 2.6256 -5.40%
2025-11-06 0 2.780 2.740 2.780 2.650 2.800 3,106,000 8,513,952 2.7411 2.765 2.725 2.765 2.635 2.784 3,123,352 2.7259 1.83%
2025-11-05 0 2.730 2.700 2.730 2.510 2.730 8,500,000 22,172,696 2.6086 2.715 2.685 2.715 2.496 2.715 8,547,486 2.5941 3.41%
2025-11-04 0 2.640 2.640 2.650 2.620 2.800 4,216,000 11,322,800 2.6857 2.625 2.625 2.635 2.605 2.784 4,239,553 2.6708 -6.05%
2025-11-03 0 2.810 2.800 2.810 2.700 2.890 3,544,000 9,866,300 2.7839 2.794 2.784 2.794 2.685 2.874 3,563,799 2.7685 -0.71%
2025-10-31 0 2.830 2.770 2.830 2.730 2.920 3,716,000 10,413,300 2.8023 2.814 2.755 2.814 2.715 2.904 3,736,760 2.7867 -2.41%
2025-10-30 0 2.900 2.890 2.900 2.840 3.130 7,573,000 22,257,566 2.9391 2.884 2.874 2.884 2.824 3.113 7,615,307 2.9227 -3.97%
2025-10-28 0 3.020 3.010 3.020 2.860 3.020 6,157,000 18,076,680 2.9360 3.003 2.993 3.003 2.844 3.003 6,191,397 2.9196 2.03%
2025-10-27 0 2.960 2.940 2.960 2.820 2.980 8,254,400 24,239,314 2.9365 2.944 2.924 2.944 2.804 2.963 8,300,514 2.9202 4.96%
2025-10-24 0 2.820 2.810 2.820 2.670 2.940 12,800,000 36,081,162 2.8188 2.804 2.794 2.804 2.655 2.924 12,871,508 2.8032 7.63%
2025-10-23 0 2.620 2.590 2.620 2.490 2.800 8,516,000 22,069,910 2.5916 2.605 2.576 2.605 2.476 2.784 8,563,575 2.5772 -5.42%
2025-10-22 0 2.770 2.750 2.770 2.660 2.790 4,983,964 13,576,531 2.7240 2.755 2.735 2.755 2.645 2.774 5,011,807 2.7089 1.84%
2025-10-21 0 2.720 2.720 2.730 2.530 2.820 14,964,000 40,573,468 2.7114 2.705 2.705 2.715 2.516 2.804 15,047,598 2.6963 7.09%
2025-10-20 0 2.540 2.530 2.540 2.410 2.610 6,382,000 16,218,390 2.5413 2.526 2.516 2.526 2.397 2.595 6,417,654 2.5272 9.96%
2025-10-17 0 2.310 2.310 2.340 2.290 2.430 6,688,000 15,570,040 2.3281 2.297 2.297 2.327 2.277 2.417 6,725,363 2.3151 -5.33%
2025-10-16 0 2.440 2.420 2.440 2.420 2.540 3,724,000 9,195,420 2.4692 2.426 2.407 2.426 2.407 2.526 3,744,804 2.4555 0.00%
2025-10-15 0 2.440 2.440 2.450 2.440 2.570 5,188,000 12,871,660 2.4810 2.426 2.426 2.436 2.426 2.556 5,216,983 2.4673 -3.17%
2025-10-14 0 2.520 2.510 2.520 2.480 2.750 13,600,000 35,034,050 2.5760 2.506 2.496 2.506 2.466 2.735 13,675,978 2.5617 1.61%
2025-10-13 0 2.480 2.470 2.480 2.350 2.540 11,534,000 27,944,390 2.4228 2.466 2.456 2.466 2.337 2.526 11,598,436 2.4093 -4.25%
2025-10-10 0 2.590 2.590 2.600 2.460 2.620 11,206,000 28,277,740 2.5234 2.576 2.576 2.586 2.446 2.605 11,268,603 2.5094 -1.89%
2025-10-09 0 2.640 2.630 2.640 2.620 2.810 8,336,000 22,511,780 2.7005 2.625 2.615 2.625 2.605 2.794 8,382,570 2.6855 -4.69%
2025-10-08 0 2.770 2.740 2.770 2.670 2.840 6,522,000 17,924,060 2.7482 2.755 2.725 2.755 2.655 2.824 6,558,436 2.7330 0.36%
2025-10-06 0 2.760 2.750 2.760 2.670 2.870 10,054,000 27,657,840 2.7509 2.745 2.735 2.745 2.655 2.854 10,110,168 2.7356 -3.50%
2025-10-03 0 2.860 2.860 2.870 2.720 2.890 12,884,000 36,107,740 2.8025 2.844 2.844 2.854 2.705 2.874 12,955,978 2.7870 1.78%
2025-10-02 0 2.810 2.800 2.810 2.410 2.830 25,313,000 66,869,490 2.6417 2.794 2.784 2.794 2.397 2.814 25,454,413 2.6270 16.60%
2025-09-30 0 2.410 2.410 2.430 2.290 2.520 11,534,582 27,832,319 2.4129 2.397 2.397 2.417 2.277 2.506 11,599,021 2.3995 5.70%
2025-09-29 0 2.280 2.280 2.290 2.250 2.510 20,786,000 49,411,220 2.3771 2.267 2.267 2.277 2.238 2.496 20,902,123 2.3639 -8.06%
2025-09-26 0 2.480 2.450 2.480 1.810 2.550 60,448,800 138,855,882 2.2971 2.466 2.436 2.466 1.800 2.536 60,786,503 2.2843 33.33%
2025-09-25 0 1.860 1.840 1.860 1.770 1.940 7,558,000 13,805,310 1.8266 1.850 1.830 1.850 1.760 1.929 7,600,223 1.8164 -0.53%
2025-09-24 0 1.870 1.870 1.880 1.860 2.010 8,462,000 16,143,020 1.9077 1.860 1.860 1.870 1.850 1.999 8,509,274 1.8971 -6.50%
2025-09-23 0 2.000 1.990 2.000 1.940 2.090 6,092,000 12,308,020 2.0204 1.989 1.979 1.989 1.929 2.078 6,126,034 2.0091 -0.99%
2025-09-22 0 2.020 2.010 2.020 1.980 2.100 5,232,000 10,585,120 2.0231 2.009 1.999 2.009 1.969 2.088 5,261,229 2.0119 2.02%
2025-09-19 0 1.980 1.970 1.990 1.910 2.030 5,082,000 10,090,220 1.9855 1.969 1.959 1.979 1.899 2.019 5,110,391 1.9745 4.21%
2025-09-18 0 1.900 1.900 1.910 1.840 2.090 13,574,000 26,470,760 1.9501 1.889 1.889 1.899 1.830 2.078 13,649,832 1.9393 -6.86%
2025-09-17 0 2.040 2.020 2.040 1.970 2.250 15,296,000 31,704,920 2.0728 2.029 2.009 2.029 1.959 2.238 15,381,453 2.0612 -8.52%
2025-09-16 0 2.230 2.190 2.230 2.120 2.300 9,302,000 20,611,870 2.2159 2.218 2.178 2.218 2.108 2.287 9,353,966 2.2035 1.36%
2025-09-15 0 2.200 2.200 2.210 1.970 2.240 21,154,000 45,243,840 2.1388 2.188 2.188 2.198 1.959 2.228 21,272,179 2.1269 7.32%
2025-09-12 0 2.050 2.020 2.050 1.950 2.400 32,917,600 70,497,468 2.1416 2.039 2.009 2.039 1.939 2.387 33,101,497 2.1297 -1.91%
2025-09-11 0 2.090 2.080 2.090 1.730 2.100 41,402,400 81,468,944 1.9677 2.078 2.068 2.078 1.720 2.088 41,633,698 1.9568 21.51%
2025-09-10 0 1.720 1.710 1.720 1.460 1.900 40,903,432 71,401,517 1.7456 1.710 1.701 1.710 1.452 1.889 41,131,943 1.7359 18.62%
2025-09-09 0 1.450 1.440 1.450 1.400 1.500 14,552,000 21,256,800 1.4607 1.442 1.432 1.442 1.392 1.492 14,633,296 1.4526 5.84%
2025-09-08 0 1.400 1.390 1.400 1.180 1.410 10,304,000 13,687,320 1.3284 1.362 1.353 1.362 1.148 1.372 10,588,460 1.2927 18.64%
2025-09-05 0 1.180 1.180 1.200 1.170 1.210 3,074,000 3,635,680 1.1827 1.148 1.148 1.168 1.139 1.177 3,158,863 1.1509 0.85%
2025-09-04 0 1.170 1.160 1.170 1.120 1.230 10,352,000 12,249,260 1.1833 1.139 1.129 1.139 1.090 1.197 10,637,785 1.1515 5.41%
2025-09-03 0 1.110 1.090 1.100 1.090 1.180 3,518,000 3,953,920 1.1239 1.080 1.061 1.070 1.061 1.148 3,615,120 1.0937 -1.77%
2025-09-02 0 1.130 1.120 1.130 1.070 1.160 5,302,000 5,914,700 1.1156 1.100 1.090 1.100 1.041 1.129 5,448,371 1.0856 5.61%
2025-09-01 0 1.070 1.060 1.070 0.960 1.070 7,862,000 8,098,900 1.0301 1.041 1.032 1.041 0.934 1.041 8,079,044 1.0025 11.46%
2025-08-29 0 0.960 0.950 0.960 0.940 0.960 1,048,000 996,540 0.9509 0.934 0.924 0.934 0.915 0.934 1,076,932 0.9254 1.05%
2025-08-28 0 0.950 0.930 0.950 0.930 0.950 1,836,000 1,719,940 0.9368 0.924 0.905 0.924 0.905 0.924 1,886,686 0.9116 3.26%
2025-08-27 0 0.920 0.920 0.930 0.920 0.930 838,000 779,040 0.9296 0.895 0.895 0.905 0.895 0.905 861,134 0.9047 0.00%
2025-08-26 0 0.920 0.920 0.930 0.920 0.930 930,000 859,640 0.9243 0.895 0.895 0.905 0.895 0.905 955,674 0.8995 -1.08%
2025-08-25 0 0.930 0.920 0.930 0.920 0.940 944,000 874,960 0.9269 0.905 0.895 0.905 0.895 0.915 970,061 0.9020 1.09%
2025-08-22 0 0.920 0.910 0.920 0.900 0.920 966,000 880,600 0.9116 0.895 0.886 0.895 0.876 0.895 992,668 0.8871 2.22%
2025-08-21 0 0.900 0.900 0.910 0.900 0.920 646,000 585,040 0.9056 0.876 0.876 0.886 0.876 0.895 663,834 0.8813 -2.17%
2025-08-20 0 0.920 0.910 0.920 0.900 0.920 327,964 296,149 0.9030 0.895 0.886 0.895 0.876 0.895 337,018 0.8787 2.22%
2025-08-19 0 0.900 0.900 0.910 0.890 0.910 522,000 471,320 0.9029 0.876 0.876 0.886 0.866 0.886 536,411 0.8787 -1.10%
2025-08-18 0 0.910 0.900 0.920 0.890 0.920 814,000 738,420 0.9071 0.886 0.876 0.895 0.866 0.895 836,472 0.8828 0.00%
2025-08-15 0 0.910 0.900 0.910 0.900 0.940 2,042,000 1,871,380 0.9164 0.886 0.876 0.886 0.876 0.915 2,098,373 0.8918 -2.15%
2025-08-14 0 0.930 0.930 0.950 0.930 0.950 708,000 668,620 0.9444 0.905 0.905 0.924 0.905 0.924 727,546 0.9190 -2.11%
2025-08-13 0 0.950 0.940 0.950 0.940 0.950 652,000 616,620 0.9457 0.924 0.915 0.924 0.915 0.924 670,000 0.9203 0.00%
2025-08-12 0 0.950 0.940 0.950 0.940 0.950 399,928 375,875 0.9399 0.924 0.915 0.924 0.915 0.924 410,969 0.9146 0.00%
2025-08-11 0 0.950 0.940 0.950 0.940 0.960 662,000 624,400 0.9432 0.924 0.915 0.924 0.915 0.934 680,276 0.9179 0.00%
2025-08-08 0 0.950 0.940 0.950 0.940 0.950 96,000 91,100 0.9490 0.924 0.915 0.924 0.915 0.924 98,650 0.9235 1.06%
2025-08-07 0 0.940 0.940 0.950 0.940 0.960 548,000 520,740 0.9503 0.915 0.915 0.924 0.915 0.934 563,128 0.9247 -1.05%
2025-08-06 0 0.950 0.940 0.950 0.940 0.950 420,000 396,120 0.9431 0.924 0.915 0.924 0.915 0.924 431,595 0.9178 1.06%
2025-08-05 0 0.940 0.930 0.940 0.930 0.960 810,000 763,080 0.9421 0.915 0.905 0.915 0.905 0.934 832,361 0.9168 1.08%
2025-08-04 0 0.930 0.920 0.930 0.920 0.930 518,000 478,400 0.9236 0.905 0.895 0.905 0.895 0.905 532,300 0.8987 0.00%
2025-08-01 0 0.930 0.920 0.930 0.920 0.930 916,000 851,720 0.9298 0.905 0.895 0.905 0.895 0.905 941,288 0.9048 1.09%
2025-07-31 0 0.920 0.920 0.930 0.920 0.940 1,188,000 1,106,020 0.9310 0.895 0.895 0.905 0.895 0.915 1,220,797 0.9060 -1.08%
2025-07-30 0 0.930 0.920 0.930 0.920 0.930 906,000 839,620 0.9267 0.905 0.895 0.905 0.895 0.905 931,012 0.9018 0.00%
2025-07-29 0 0.930 0.920 0.940 0.920 0.930 748,000 690,460 0.9231 0.905 0.895 0.915 0.895 0.905 768,650 0.8983 0.00%
2025-07-28 0 0.930 0.920 0.930 0.910 0.930 856,000 792,700 0.9261 0.905 0.895 0.905 0.886 0.905 879,631 0.9012 -1.06%
2025-07-25 0 0.940 0.930 0.940 0.940 0.940 194,000 182,360 0.9400 0.915 0.905 0.915 0.915 0.915 199,356 0.9147 0.00%
2025-07-24 0 0.940 0.930 0.940 0.920 0.940 1,760,000 1,634,560 0.9287 0.915 0.905 0.915 0.895 0.915 1,808,588 0.9038 2.17%
2025-07-23 0 0.920 0.900 0.920 0.900 0.920 1,038,000 945,020 0.9104 0.895 0.876 0.895 0.876 0.895 1,066,656 0.8860 0.00%
2025-07-22 0 0.920 0.900 0.920 0.910 0.920 912,000 831,800 0.9121 0.895 0.876 0.895 0.886 0.895 937,177 0.8876 0.00%
2025-07-21 0 0.920 0.910 0.930 0.910 0.930 1,012,000 929,780 0.9188 0.895 0.886 0.905 0.886 0.905 1,039,938 0.8941 0.00%
2025-07-18 0 0.920 0.920 0.930 0.900 0.930 1,728,000 1,577,280 0.9128 0.895 0.895 0.905 0.876 0.905 1,775,704 0.8883 1.10%
2025-07-17 0 0.910 0.900 0.910 0.890 0.910 1,368,000 1,231,580 0.9003 0.886 0.876 0.886 0.866 0.886 1,405,766 0.8761 1.11%
2025-07-16 0 0.900 0.900 0.910 0.900 0.920 1,220,000 1,108,920 0.9090 0.876 0.876 0.886 0.876 0.895 1,253,680 0.8845 -1.10%
2025-07-15 0 0.910 0.900 0.920 0.890 0.910 1,200,000 1,084,120 0.9034 0.886 0.876 0.895 0.866 0.886 1,233,128 0.8792 0.00%
2025-07-14 0 0.910 0.900 0.920 0.900 0.910 1,716,000 1,552,400 0.9047 0.886 0.876 0.895 0.876 0.886 1,763,373 0.8804 -1.09%
2025-07-11 0 0.920 0.910 0.920 0.900 0.920 1,044,000 949,800 0.9098 0.895 0.886 0.895 0.876 0.895 1,072,821 0.8853 0.00%
2025-07-10 0 0.920 0.910 0.920 0.870 0.920 2,064,000 1,850,700 0.8967 0.895 0.886 0.895 0.847 0.895 2,120,980 0.8726 3.37%
2025-07-09 0 0.890 0.880 0.890 0.880 0.900 1,388,000 1,233,980 0.8890 0.866 0.856 0.866 0.856 0.876 1,426,318 0.8652 1.14%
2025-07-08 0 0.880 0.870 0.890 0.870 0.890 924,000 817,540 0.8848 0.856 0.847 0.866 0.847 0.866 949,509 0.8610 1.15%
2025-07-07 0 0.870 0.870 0.880 0.860 0.880 620,000 540,300 0.8715 0.847 0.847 0.856 0.837 0.856 637,116 0.8480 0.00%
2025-07-04 0 0.870 0.870 0.880 0.870 0.900 1,386,000 1,219,200 0.8797 0.847 0.847 0.856 0.847 0.876 1,424,263 0.8560 -3.33%
2025-07-03 0 0.900 0.880 0.910 0.860 0.910 2,200,000 1,942,380 0.8829 0.876 0.856 0.886 0.837 0.886 2,260,735 0.8592 3.45%
2025-07-02 0 0.870 0.860 0.870 0.850 0.890 1,900,000 1,637,860 0.8620 0.847 0.837 0.847 0.827 0.866 1,952,453 0.8389 -1.14%
2025-06-30 0 0.880 0.870 0.880 0.810 0.880 4,324,000 3,625,160 0.8384 0.856 0.847 0.856 0.788 0.856 4,443,372 0.8159 10.00%
2025-06-27 0 0.800 0.790 0.810 0.790 0.820 1,982,000 1,584,260 0.7993 0.779 0.769 0.788 0.769 0.798 2,036,717 0.7779 0.00%
2025-06-26 0 0.800 0.780 0.790 0.750 0.800 4,116,000 3,187,460 0.7744 0.779 0.759 0.769 0.730 0.779 4,229,629 0.7536 -2.44%
2025-06-25 0 0.820 0.810 0.820 0.810 0.830 1,608,000 1,310,140 0.8148 0.798 0.788 0.798 0.788 0.808 1,652,392 0.7929 2.50%
2025-06-24 0 0.800 0.800 0.810 0.800 0.830 1,634,000 1,331,280 0.8147 0.779 0.779 0.788 0.779 0.808 1,679,109 0.7928 -2.44%
2025-06-23 0 0.820 0.820 0.830 0.810 0.830 452,000 370,600 0.8199 0.798 0.798 0.808 0.788 0.808 464,478 0.7979 1.23%
2025-06-20 0 0.810 0.800 0.820 0.800 0.810 428,000 344,860 0.8057 0.788 0.779 0.798 0.779 0.788 439,816 0.7841 2.53%
2025-06-19 0 0.790 0.790 0.800 0.780 0.810 1,484,000 1,185,040 0.7985 0.769 0.769 0.779 0.759 0.788 1,524,968 0.7771 -1.25%
2025-06-18 0 0.800 0.800 0.810 0.790 0.800 624,000 499,100 0.7998 0.779 0.779 0.788 0.769 0.779 641,227 0.7784 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.810 1,196,000 957,060 0.8002 0.779 0.779 0.788 0.779 0.788 1,229,018 0.7787 1.27%
2025-06-16 0 0.790 0.790 0.800 0.790 0.800 516,000 409,160 0.7929 0.769 0.769 0.779 0.769 0.779 530,245 0.7716 -1.25%
2025-06-13 0 0.800 0.800 0.810 0.800 0.820 1,682,000 1,360,080 0.8086 0.779 0.779 0.788 0.779 0.798 1,728,435 0.7869 -2.44%
2025-06-12 0 0.820 0.810 0.820 0.810 0.820 1,512,000 1,224,740 0.8100 0.798 0.788 0.798 0.788 0.798 1,553,741 0.7883 0.00%
2025-06-11 0 0.820 0.800 0.820 0.810 0.820 932,000 762,320 0.8179 0.798 0.779 0.798 0.788 0.798 957,729 0.7960 1.23%
2025-06-10 0 0.810 0.800 0.810 0.800 0.820 954,000 772,740 0.8100 0.788 0.779 0.788 0.779 0.798 980,337 0.7882 -1.22%
2025-06-09 0 0.820 0.810 0.820 0.810 0.830 918,000 751,260 0.8184 0.798 0.788 0.798 0.788 0.808 943,343 0.7964 0.00%
2025-06-06 0 0.820 0.810 0.820 0.800 0.820 739,600 604,916 0.8179 0.798 0.788 0.798 0.779 0.798 760,018 0.7959 0.00%
2025-06-05 0 0.820 0.810 0.820 0.820 0.830 1,458,000 1,203,700 0.8256 0.798 0.788 0.798 0.798 0.808 1,498,251 0.8034 -1.20%
2025-06-04 0 0.830 0.830 0.840 0.820 0.840 1,798,000 1,498,060 0.8332 0.808 0.808 0.817 0.798 0.817 1,847,637 0.8108 1.22%
2025-06-03 0 0.820 0.820 0.830 0.800 0.830 1,560,000 1,273,660 0.8164 0.798 0.798 0.808 0.779 0.808 1,603,067 0.7945 2.50%
2025-06-02 0 0.800 0.790 0.800 0.760 0.800 2,682,000 2,094,640 0.7810 0.779 0.769 0.779 0.740 0.779 2,756,041 0.7600 3.90%
2025-05-30 0 0.770 0.770 0.780 0.770 0.780 616,000 479,380 0.7782 0.749 0.749 0.759 0.749 0.759 633,006 0.7573 -1.28%
2025-05-29 0 0.780 0.770 0.780 0.730 0.780 2,382,000 1,815,640 0.7622 0.759 0.749 0.759 0.710 0.759 2,447,759 0.7418 2.63%
2025-05-28 0 0.760 0.750 0.760 0.760 0.770 516,000 392,180 0.7600 0.740 0.730 0.740 0.740 0.749 530,245 0.7396 0.00%
2025-05-27 0 0.760 0.760 0.770 0.750 0.760 494,000 375,340 0.7598 0.740 0.740 0.749 0.730 0.740 507,638 0.7394 0.00%
2025-05-26 0 0.760 0.750 0.770 0.760 0.770 720,000 547,260 0.7601 0.740 0.730 0.749 0.740 0.749 739,877 0.7397 1.33%
2025-05-23 0 0.750 0.750 0.770 0.750 0.770 666,000 506,180 0.7600 0.730 0.730 0.749 0.730 0.749 684,386 0.7396 -1.32%
2025-05-22 0 0.760 0.750 0.760 0.760 0.770 1,478,000 1,129,300 0.7641 0.740 0.730 0.740 0.740 0.749 1,518,803 0.7435 -1.30%
2025-05-21 0 0.770 0.760 0.770 0.760 0.780 1,306,000 1,006,840 0.7709 0.749 0.740 0.749 0.740 0.759 1,342,054 0.7502 0.00%
2025-05-20 0 0.770 0.760 0.780 0.760 0.780 872,000 671,520 0.7701 0.749 0.740 0.759 0.740 0.759 896,073 0.7494 0.00%
2025-05-19 0 0.770 0.760 0.770 0.760 0.770 760,000 583,400 0.7676 0.749 0.740 0.749 0.740 0.749 780,981 0.7470 -1.28%
2025-05-16 0 0.780 0.770 0.780 0.760 0.780 586,000 451,080 0.7698 0.759 0.749 0.759 0.740 0.759 602,178 0.7491 1.30%
2025-05-15 0 0.770 0.760 0.770 0.760 0.780 688,000 528,720 0.7685 0.749 0.740 0.749 0.740 0.759 706,993 0.7478 0.00%
2025-05-14 0 0.770 0.760 0.770 0.750 0.780 1,310,000 1,006,340 0.7682 0.749 0.740 0.749 0.730 0.759 1,346,165 0.7476 0.00%
2025-05-13 0 0.770 0.760 0.770 0.760 0.780 828,000 635,560 0.7676 0.749 0.740 0.749 0.740 0.759 850,858 0.7470 1.32%
2025-05-12 0 0.760 0.750 0.770 0.710 0.770 2,838,000 2,100,400 0.7401 0.740 0.730 0.749 0.691 0.749 2,916,348 0.7202 4.11%
2025-05-09 0 0.730 0.720 0.730 0.710 0.730 888,000 639,300 0.7199 0.710 0.701 0.710 0.691 0.710 912,515 0.7006 0.00%
2025-05-08 0 0.730 0.720 0.730 0.710 0.730 870,000 626,180 0.7197 0.710 0.701 0.710 0.691 0.710 894,018 0.7004 1.39%
2025-05-07 0 0.720 0.720 0.730 0.720 0.750 1,576,000 1,158,000 0.7348 0.701 0.701 0.710 0.701 0.730 1,619,508 0.7150 -4.00%
2025-05-06 0 0.750 0.740 0.760 0.720 0.750 1,168,000 849,620 0.7274 0.730 0.720 0.740 0.701 0.730 1,200,245 0.7079 2.74%
2025-05-02 0 0.730 0.730 0.740 0.730 0.740 934,000 683,020 0.7313 0.710 0.710 0.720 0.710 0.720 959,785 0.7116 1.39%
2025-04-30 0 0.720 0.720 0.740 0.720 0.750 630,000 464,240 0.7369 0.701 0.701 0.720 0.701 0.730 647,392 0.7171 -2.70%
2025-04-29 0 0.740 0.740 0.750 0.730 0.740 550,000 405,160 0.7367 0.720 0.720 0.730 0.710 0.720 565,184 0.7169 1.37%
2025-04-28 0 0.730 0.710 0.730 0.720 0.740 676,000 498,260 0.7371 0.710 0.691 0.710 0.701 0.720 694,662 0.7173 -1.35%
2025-04-25 0 0.740 0.730 0.750 0.730 0.760 690,000 516,040 0.7479 0.720 0.710 0.730 0.710 0.740 709,049 0.7278 -1.33%
2025-04-24 0 0.750 0.740 0.750 0.730 0.750 816,000 608,320 0.7455 0.730 0.720 0.730 0.710 0.730 838,527 0.7255 0.00%
2025-04-23 0 0.750 0.740 0.750 0.720 0.760 1,112,000 819,060 0.7366 0.730 0.720 0.730 0.701 0.740 1,142,699 0.7168 5.63%
2025-04-22 0 0.710 0.700 0.710 0.690 0.710 668,000 470,460 0.7043 0.691 0.681 0.691 0.671 0.691 686,441 0.6854 1.43%
2025-04-17 0 0.700 0.690 0.710 0.690 0.700 434,000 301,760 0.6953 0.681 0.671 0.691 0.671 0.681 445,981 0.6766 1.45%
2025-04-16 0 0.690 0.680 0.690 0.680 0.700 574,000 395,680 0.6893 0.671 0.662 0.671 0.662 0.681 589,846 0.6708 -1.43%
2025-04-15 0 0.700 0.690 0.700 0.690 0.710 836,000 586,820 0.7019 0.681 0.671 0.681 0.671 0.691 859,079 0.6831 -1.41%
2025-04-14 0 0.710 0.700 0.710 0.680 0.710 1,744,000 1,213,620 0.6959 0.691 0.681 0.691 0.662 0.691 1,792,146 0.6772 4.41%
2025-04-11 0 0.680 0.660 0.680 0.650 0.680 716,000 478,020 0.6676 0.662 0.642 0.662 0.633 0.662 735,766 0.6497 1.49%
2025-04-10 0 0.670 0.670 0.690 0.670 0.690 1,028,000 702,500 0.6834 0.652 0.652 0.671 0.652 0.671 1,056,380 0.6650 1.52%
2025-04-09 0 0.660 0.650 0.660 0.640 0.670 1,566,000 1,008,460 0.6440 0.642 0.633 0.642 0.623 0.652 1,609,232 0.6267 0.00%
2025-04-08 0 0.660 0.650 0.660 0.640 0.700 1,706,000 1,138,640 0.6674 0.642 0.633 0.642 0.623 0.681 1,753,097 0.6495 0.00%
2025-04-07 0 0.660 0.620 0.660 0.610 0.710 3,232,000 2,125,920 0.6578 0.642 0.603 0.642 0.594 0.691 3,321,225 0.6401 -14.29%
2025-04-03 0 0.770 0.740 0.770 0.730 0.790 3,442,000 2,607,660 0.7576 0.749 0.720 0.749 0.710 0.769 3,537,022 0.7372 -3.75%
2025-04-02 0 0.800 0.800 0.810 0.800 0.820 1,650,000 1,341,600 0.8131 0.779 0.779 0.788 0.779 0.798 1,695,551 0.7912 -1.23%
2025-04-01 0 0.810 0.800 0.810 0.800 0.830 1,008,000 821,700 0.8152 0.788 0.779 0.788 0.779 0.808 1,035,828 0.7933 -1.22%
2025-03-31 0 0.820 0.810 0.820 0.800 0.830 1,772,000 1,444,060 0.8149 0.798 0.788 0.798 0.779 0.808 1,820,919 0.7930 -1.20%
2025-03-28 0 0.830 0.820 0.830 0.820 0.840 840,000 701,100 0.8346 0.808 0.798 0.808 0.798 0.817 863,190 0.8122 0.00%
2025-03-27 0 0.830 0.820 0.830 0.820 0.840 1,530,000 1,268,820 0.8293 0.808 0.798 0.808 0.798 0.817 1,572,238 0.8070 0.00%
2025-03-26 0 0.830 0.830 0.840 0.830 0.850 880,000 736,180 0.8366 0.808 0.808 0.817 0.808 0.827 904,294 0.8141 -1.19%
2025-03-25 0 0.840 0.830 0.840 0.830 0.850 1,174,000 985,180 0.8392 0.817 0.808 0.817 0.808 0.827 1,206,410 0.8166 0.00%
2025-03-24 0 0.840 0.830 0.850 0.830 0.840 680,000 568,560 0.8361 0.817 0.808 0.827 0.808 0.817 698,773 0.8137 0.00%
2025-03-21 0 0.840 0.830 0.840 0.820 0.860 2,422,000 2,033,600 0.8396 0.817 0.808 0.817 0.798 0.837 2,488,864 0.8171 -1.18%
2025-03-20 0 0.850 0.840 0.850 0.840 0.870 1,138,000 976,820 0.8584 0.827 0.817 0.827 0.817 0.847 1,169,416 0.8353 -2.30%
2025-03-19 0 0.870 0.870 0.880 0.850 0.870 1,020,000 880,880 0.8636 0.847 0.847 0.856 0.827 0.847 1,048,159 0.8404 1.16%
2025-03-18 0 0.860 0.850 0.860 0.850 0.870 774,000 665,720 0.8601 0.837 0.827 0.837 0.827 0.847 795,368 0.8370 1.18%
2025-03-17 0 0.850 0.850 0.860 0.840 0.860 750,000 638,420 0.8512 0.827 0.827 0.837 0.817 0.837 770,705 0.8284 -1.16%
2025-03-14 0 0.860 0.850 0.860 0.850 0.870 2,234,000 1,908,660 0.8544 0.837 0.827 0.837 0.827 0.847 2,295,673 0.8314 1.18%
2025-03-13 0 0.850 0.840 0.850 0.840 0.850 332,000 281,460 0.8478 0.827 0.817 0.827 0.817 0.827 341,165 0.8250 -1.16%
2025-03-12 0 0.860 0.850 0.860 0.850 0.860 470,000 399,820 0.8507 0.837 0.827 0.837 0.827 0.837 482,975 0.8278 1.18%
2025-03-11 0 0.850 0.840 0.850 0.830 0.850 1,280,000 1,074,900 0.8398 0.827 0.817 0.827 0.808 0.827 1,315,337 0.8172 -1.16%
2025-03-10 0 0.860 0.840 0.850 0.850 0.870 1,478,000 1,272,120 0.8607 0.837 0.817 0.827 0.827 0.847 1,518,803 0.8376 -1.15%
2025-03-07 0 0.870 0.860 0.870 0.860 0.870 670,000 582,620 0.8696 0.847 0.837 0.847 0.837 0.847 688,497 0.8462 0.00%
2025-03-06 0 0.870 0.870 0.880 0.850 0.880 1,756,000 1,529,540 0.8710 0.847 0.847 0.856 0.827 0.856 1,804,477 0.8476 2.35%
2025-03-05 0 0.850 0.840 0.850 0.840 0.860 1,278,000 1,084,180 0.8483 0.827 0.817 0.827 0.817 0.837 1,313,281 0.8256 -1.16%
2025-03-04 0 0.860 0.840 0.860 0.830 0.860 1,228,000 1,045,500 0.8514 0.837 0.817 0.837 0.808 0.837 1,261,901 0.8285 -2.27%
2025-03-03 0 0.880 0.870 0.880 0.860 0.890 1,526,000 1,332,940 0.8735 0.856 0.847 0.856 0.837 0.866 1,568,128 0.8500 1.15%
2025-02-28 0 0.870 0.860 0.870 0.850 0.890 2,694,000 2,343,880 0.8700 0.847 0.837 0.847 0.827 0.866 2,768,373 0.8467 -2.25%
2025-02-27 0 0.890 0.890 0.900 0.880 0.930 2,322,000 2,104,500 0.9063 0.866 0.866 0.876 0.856 0.905 2,386,103 0.8820 -3.26%
2025-02-26 0 0.920 0.920 0.930 0.870 0.950 6,174,000 5,607,440 0.9082 0.895 0.895 0.905 0.847 0.924 6,344,444 0.8838 4.55%
2025-02-25 0 0.880 0.870 0.880 0.870 0.900 2,436,000 2,157,020 0.8855 0.856 0.847 0.856 0.847 0.876 2,503,250 0.8617 -4.35%
2025-02-24 0 0.920 0.910 0.920 0.860 0.930 6,554,000 5,879,440 0.8971 0.895 0.886 0.895 0.837 0.905 6,734,935 0.8730 6.98%
2025-02-21 0 0.860 0.850 0.860 0.810 0.860 6,782,000 5,692,420 0.8393 0.837 0.827 0.837 0.788 0.837 6,969,229 0.8168 6.17%
2025-02-20 0 0.810 0.800 0.810 0.790 0.810 1,446,000 1,157,040 0.8002 0.788 0.779 0.788 0.769 0.788 1,485,919 0.7787 1.25%
2025-02-19 0 0.800 0.800 0.810 0.780 0.810 3,734,000 2,979,920 0.7981 0.779 0.779 0.788 0.759 0.788 3,837,084 0.7766 2.56%
2025-02-18 0 0.780 0.780 0.790 0.770 0.790 1,484,000 1,154,640 0.7781 0.759 0.759 0.769 0.749 0.769 1,524,968 0.7572 0.00%
2025-02-17 0 0.780 0.770 0.780 0.770 0.780 664,000 517,360 0.7792 0.759 0.749 0.759 0.749 0.759 682,331 0.7582 0.00%
2025-02-14 0 0.780 0.770 0.780 0.760 0.780 984,000 759,340 0.7717 0.759 0.749 0.759 0.740 0.759 1,011,165 0.7510 0.00%
2025-02-13 0 0.780 0.760 0.770 0.750 0.800 2,332,000 1,819,200 0.7801 0.759 0.740 0.749 0.730 0.779 2,396,379 0.7591 -1.27%
2025-02-12 0 0.790 0.790 0.800 0.790 0.790 1,312,000 1,036,480 0.7900 0.769 0.769 0.779 0.769 0.769 1,348,220 0.7688 0.00%
2025-02-11 0 0.790 0.780 0.790 0.780 0.800 1,210,000 955,040 0.7893 0.769 0.759 0.769 0.759 0.779 1,243,404 0.7681 0.00%
2025-02-10 0 0.790 0.790 0.800 0.790 0.800 762,000 605,080 0.7941 0.769 0.769 0.779 0.769 0.779 783,036 0.7727 -1.25%
2025-02-07 0 0.800 0.790 0.800 0.790 0.800 980,000 783,120 0.7991 0.779 0.769 0.779 0.769 0.779 1,007,055 0.7776 0.00%
2025-02-06 0 0.800 0.790 0.800 0.780 0.800 1,064,000 845,260 0.7944 0.779 0.769 0.779 0.759 0.779 1,093,374 0.7731 1.27%
2025-02-05 0 0.790 0.780 0.790 0.780 0.790 872,000 681,280 0.7813 0.769 0.759 0.769 0.759 0.769 896,073 0.7603 0.00%
2025-02-04 0 0.790 0.780 0.790 0.770 0.820 5,937,390 4,719,204 0.7948 0.769 0.759 0.769 0.749 0.798 6,101,302 0.7735 -1.25%
2025-02-03 0 0.800 0.800 0.810 0.760 0.810 3,400,000 2,653,860 0.7805 0.779 0.779 0.788 0.740 0.788 3,493,863 0.7596 3.90%
2025-01-28 0 0.770 0.760 0.770 0.760 0.790 1,548,000 1,195,040 0.7720 0.749 0.740 0.749 0.740 0.769 1,590,735 0.7513 -2.53%
2025-01-27 0 0.790 0.780 0.790 0.780 0.790 624,000 488,320 0.7826 0.769 0.759 0.769 0.759 0.769 641,227 0.7615 0.00%
2025-01-24 0 0.790 0.780 0.790 0.780 0.790 1,258,000 983,440 0.7817 0.769 0.759 0.769 0.759 0.769 1,292,729 0.7607 1.28%
2025-01-23 0 0.780 0.770 0.780 0.770 0.790 868,000 676,560 0.7794 0.759 0.749 0.759 0.749 0.769 891,963 0.7585 0.00%
2025-01-22 0 0.780 0.770 0.780 0.770 0.790 622,000 486,140 0.7816 0.759 0.749 0.759 0.749 0.769 639,171 0.7606 -1.27%
2025-01-21 0 0.790 0.780 0.790 0.770 0.790 1,060,000 824,260 0.7776 0.769 0.759 0.769 0.749 0.769 1,089,263 0.7567 2.60%
2025-01-20 0 0.770 0.770 0.780 0.750 0.780 1,280,000 981,320 0.7667 0.749 0.749 0.759 0.730 0.759 1,315,337 0.7461 1.32%
2025-01-17 0 0.760 0.750 0.760 0.750 0.770 964,000 734,940 0.7624 0.740 0.730 0.740 0.730 0.749 990,613 0.7419 -1.30%
2025-01-16 0 0.770 0.750 0.770 0.760 0.770 566,000 430,440 0.7605 0.749 0.730 0.749 0.740 0.749 581,625 0.7401 1.32%
2025-01-15 0 0.760 0.760 0.770 0.760 0.770 638,000 490,860 0.7694 0.740 0.740 0.749 0.740 0.749 655,613 0.7487 -1.30%
2025-01-14 0 0.770 0.770 0.780 0.770 0.780 388,000 301,060 0.7759 0.749 0.749 0.759 0.749 0.759 398,711 0.7551 -1.28%
2025-01-13 0 0.780 0.770 0.780 0.770 0.780 436,000 337,160 0.7733 0.759 0.749 0.759 0.749 0.759 448,037 0.7525 1.30%
2025-01-10 0 0.770 0.770 0.780 0.770 0.780 666,000 517,380 0.7768 0.749 0.749 0.759 0.749 0.759 684,386 0.7560 -1.28%
2025-01-09 0 0.780 0.770 0.780 0.770 0.780 562,000 437,520 0.7785 0.759 0.749 0.759 0.749 0.759 577,515 0.7576 -1.27%
2025-01-08 0 0.790 0.780 0.790 0.780 0.790 588,000 458,680 0.7801 0.769 0.759 0.769 0.759 0.769 604,233 0.7591 1.28%
2025-01-07 0 0.780 0.780 0.790 0.780 0.790 1,200,000 940,820 0.7840 0.759 0.759 0.769 0.759 0.769 1,233,128 0.7630 -2.50%
2025-01-06 0 0.800 0.790 0.800 0.780 0.800 1,148,000 912,460 0.7948 0.779 0.769 0.779 0.759 0.779 1,179,693 0.7735 1.27%
2025-01-03 0 0.790 0.780 0.790 0.780 0.800 808,000 636,140 0.7873 0.769 0.759 0.769 0.759 0.779 830,306 0.7662 0.00%
2025-01-02 0 0.790 0.780 0.790 0.780 0.790 720,000 564,600 0.7842 0.769 0.759 0.769 0.759 0.769 739,877 0.7631 1.28%
2024-12-31 0 0.780 0.780 0.790 0.780 0.800 776,000 616,300 0.7942 0.759 0.759 0.769 0.759 0.779 797,423 0.7729 -1.27%
2024-12-30 0 0.790 0.790 0.800 0.790 0.800 498,000 398,040 0.7993 0.769 0.769 0.779 0.769 0.779 511,748 0.7778 -2.47%
2024-12-27 0 0.810 0.800 0.810 0.790 0.810 836,000 666,000 0.7967 0.788 0.779 0.788 0.769 0.788 859,079 0.7752 1.25%
2024-12-24 0 0.800 0.790 0.800 0.770 0.800 1,106,000 866,000 0.7830 0.779 0.769 0.779 0.749 0.779 1,136,533 0.7620 3.90%
2024-12-23 0 0.770 0.760 0.770 0.760 0.770 606,000 465,500 0.7682 0.749 0.740 0.749 0.740 0.749 622,730 0.7475 0.00%
2024-12-20 0 0.770 0.750 0.770 0.750 0.770 1,018,000 770,280 0.7567 0.749 0.730 0.749 0.730 0.749 1,046,104 0.7363 0.00%
2024-12-19 0 0.770 0.750 0.770 0.750 0.780 1,386,000 1,059,320 0.7643 0.749 0.730 0.749 0.730 0.759 1,424,263 0.7438 -2.53%
2024-12-18 0 0.790 0.780 0.790 0.780 0.800 676,000 533,060 0.7886 0.769 0.759 0.769 0.759 0.779 694,662 0.7674 0.00%
2024-12-17 0 0.790 0.790 0.800 0.790 0.800 774,000 617,880 0.7983 0.769 0.769 0.779 0.769 0.779 795,368 0.7768 0.00%
2024-12-16 0 0.790 0.780 0.800 0.780 0.800 864,000 682,320 0.7897 0.769 0.759 0.779 0.759 0.779 887,852 0.7685 0.00%
2024-12-13 0 0.790 0.780 0.790 0.780 0.800 702,000 553,880 0.7890 0.769 0.759 0.769 0.759 0.779 721,380 0.7678 -1.25%
2024-12-12 0 0.800 0.790 0.800 0.790 0.810 1,144,000 915,040 0.7999 0.779 0.769 0.779 0.769 0.788 1,175,582 0.7784 -0.62%
2024-12-11 0 0.830 0.820 0.830 0.810 0.830 762,800 627,004 0.8220 0.783 0.774 0.783 0.764 0.783 808,202 0.7758 0.00%
2024-12-10 0 0.830 0.820 0.830 0.820 0.830 1,462,000 1,207,020 0.8256 0.783 0.774 0.783 0.774 0.783 1,549,018 0.7792 0.00%
2024-12-09 0 0.830 0.820 0.830 0.820 0.840 304,000 252,840 0.8317 0.783 0.774 0.783 0.774 0.793 322,094 0.7850 0.00%
2024-12-06 0 0.830 0.820 0.830 0.820 0.830 722,000 593,860 0.8225 0.783 0.774 0.783 0.774 0.783 764,973 0.7763 1.22%
2024-12-05 0 0.820 0.810 0.820 0.820 0.840 1,274,000 1,050,420 0.8245 0.774 0.764 0.774 0.774 0.793 1,349,828 0.7782 -2.38%
2024-12-04 0 0.840 0.830 0.840 0.830 0.840 604,000 502,920 0.8326 0.793 0.783 0.793 0.783 0.793 639,950 0.7859 0.00%
2024-12-03 0 0.840 0.830 0.840 0.820 0.840 942,000 778,480 0.8264 0.793 0.783 0.793 0.774 0.793 998,068 0.7800 1.20%
2024-12-02 0 0.830 0.820 0.830 0.820 0.840 1,334,000 1,114,780 0.8357 0.783 0.774 0.783 0.774 0.793 1,413,400 0.7887 0.00%
2024-11-29 0 0.830 0.830 0.840 0.800 0.840 2,340,000 1,919,880 0.8205 0.783 0.783 0.793 0.755 0.793 2,479,277 0.7744 5.06%
2024-11-28 0 0.790 0.790 0.800 0.780 0.790 810,000 634,680 0.7836 0.746 0.746 0.755 0.736 0.746 858,211 0.7395 2.60%
2024-11-27 0 0.770 0.770 0.790 0.750 0.780 1,030,000 790,740 0.7677 0.727 0.727 0.746 0.708 0.736 1,091,306 0.7246 0.00%
2024-11-26 0 0.770 0.760 0.780 0.750 0.790 1,402,000 1,078,380 0.7692 0.727 0.717 0.736 0.708 0.746 1,485,447 0.7260 -2.53%
2024-11-25 0 0.790 0.780 0.790 0.780 0.800 792,000 627,320 0.7921 0.746 0.736 0.746 0.736 0.755 839,140 0.7476 0.00%
2024-11-22 0 0.790 0.780 0.790 0.780 0.800 754,000 588,720 0.7808 0.746 0.736 0.746 0.736 0.755 798,878 0.7369 0.00%
2024-11-21 0 0.790 0.780 0.790 0.780 0.800 764,000 602,240 0.7883 0.746 0.736 0.746 0.736 0.755 809,473 0.7440 0.00%
2024-11-20 0 0.790 0.790 0.800 0.790 0.810 994,000 795,280 0.8001 0.746 0.746 0.755 0.746 0.764 1,053,163 0.7551 -2.47%
2024-11-19 0 0.810 0.790 0.810 0.780 0.810 1,378,000 1,087,500 0.7892 0.764 0.746 0.764 0.736 0.764 1,460,019 0.7449 1.25%
2024-11-18 0 0.800 0.790 0.800 0.780 0.820 1,344,000 1,080,480 0.8039 0.755 0.746 0.755 0.736 0.774 1,423,995 0.7588 -2.44%
2024-11-15 0 0.820 0.810 0.820 0.810 0.820 394,000 319,340 0.8105 0.774 0.764 0.774 0.764 0.774 417,451 0.7650 1.23%
2024-11-14 0 0.810 0.810 0.820 0.810 0.820 682,000 557,360 0.8172 0.764 0.764 0.774 0.764 0.774 722,593 0.7713 0.00%
2024-11-13 0 0.810 0.800 0.810 0.810 0.830 1,162,000 945,800 0.8139 0.764 0.755 0.764 0.764 0.783 1,231,162 0.7682 0.00%
2024-11-12 0 0.810 0.810 0.820 0.810 0.830 950,000 780,780 0.8219 0.764 0.764 0.774 0.764 0.783 1,006,544 0.7757 -3.57%
2024-11-11 0 0.840 0.830 0.840 0.830 0.840 946,000 788,980 0.8340 0.793 0.783 0.793 0.783 0.793 1,002,306 0.7872 1.20%
2024-11-08 0 0.830 0.820 0.830 0.820 0.840 332,000 277,280 0.8352 0.783 0.774 0.783 0.774 0.793 351,761 0.7883 -2.35%
2024-11-07 0 0.850 0.840 0.850 0.840 0.860 1,144,000 970,320 0.8482 0.802 0.793 0.802 0.793 0.812 1,212,091 0.8005 -1.16%
2024-11-06 0 0.860 0.850 0.860 0.850 0.890 946,000 827,160 0.8744 0.812 0.802 0.812 0.802 0.840 1,002,306 0.8253 -2.27%
2024-11-05 0 0.880 0.880 0.900 0.860 0.900 2,240,000 1,971,920 0.8803 0.831 0.831 0.849 0.812 0.849 2,373,325 0.8309 2.33%
2024-11-04 0 0.860 0.860 0.870 0.820 0.880 1,642,000 1,385,300 0.8437 0.812 0.812 0.821 0.774 0.831 1,739,732 0.7963 6.17%
2024-11-01 0 0.810 0.810 0.820 0.800 0.820 1,288,000 1,045,290 0.8116 0.764 0.764 0.774 0.755 0.774 1,364,662 0.7660 -1.22%
2024-10-31 0 0.820 0.810 0.820 0.800 0.820 696,000 562,000 0.8075 0.774 0.764 0.774 0.755 0.774 737,426 0.7621 2.50%
2024-10-30 0 0.800 0.790 0.800 0.800 0.820 1,240,000 1,001,020 0.8073 0.755 0.746 0.755 0.755 0.774 1,313,805 0.7619 -2.44%
2024-10-29 0 0.820 0.810 0.820 0.820 0.830 1,070,000 882,780 0.8250 0.774 0.764 0.774 0.774 0.783 1,133,686 0.7787 -2.38%
2024-10-28 0 0.840 0.820 0.840 0.830 0.840 646,000 536,240 0.8301 0.793 0.774 0.793 0.783 0.793 684,450 0.7835 0.00%
2024-10-25 0 0.840 0.830 0.840 0.820 0.840 764,000 633,420 0.8291 0.793 0.783 0.793 0.774 0.793 809,473 0.7825 1.20%
2024-10-24 0 0.830 0.820 0.830 0.830 0.840 796,000 661,260 0.8307 0.783 0.774 0.783 0.783 0.793 843,378 0.7841 -1.19%
2024-10-23 0 0.840 0.830 0.840 0.820 0.840 1,550,000 1,286,240 0.8298 0.793 0.783 0.793 0.774 0.793 1,642,256 0.7832 2.44%
2024-10-22 0 0.820 0.810 0.820 0.800 0.830 1,754,000 1,425,920 0.8130 0.774 0.764 0.774 0.755 0.783 1,858,398 0.7673 -2.38%
2024-10-21 0 0.840 0.820 0.840 0.820 0.870 3,012,000 2,538,360 0.8427 0.793 0.774 0.793 0.774 0.821 3,191,274 0.7954 -2.33%
2024-10-18 0 0.860 0.850 0.860 0.780 0.870 3,254,000 2,720,600 0.8361 0.812 0.802 0.812 0.736 0.821 3,447,678 0.7891 10.26%
2024-10-17 0 0.780 0.770 0.780 0.770 0.790 832,000 649,040 0.7801 0.736 0.727 0.736 0.727 0.746 881,521 0.7363 0.00%
2024-10-16 0 0.780 0.770 0.780 0.770 0.780 726,000 564,920 0.7781 0.736 0.727 0.736 0.727 0.736 769,212 0.7344 0.00%
2024-10-15 0 0.780 0.770 0.780 0.770 0.780 838,000 652,720 0.7789 0.736 0.727 0.736 0.727 0.736 887,878 0.7351 0.00%
2024-10-14 0 0.780 0.770 0.790 0.770 0.790 1,132,000 880,340 0.7777 0.736 0.727 0.746 0.727 0.746 1,199,377 0.7340 0.00%
2024-10-10 0 0.780 0.760 0.780 0.760 0.790 1,340,000 1,036,780 0.7737 0.736 0.717 0.736 0.717 0.746 1,419,757 0.7303 1.30%
2024-10-09 0 0.770 0.760 0.770 0.750 0.780 2,112,000 1,617,860 0.7660 0.727 0.717 0.727 0.708 0.736 2,237,706 0.7230 1.32%
2024-10-08 0 0.760 0.760 0.770 0.740 0.780 2,548,000 1,943,620 0.7628 0.717 0.717 0.727 0.698 0.736 2,699,657 0.7200 -2.56%
2024-10-07 0 0.780 0.770 0.780 0.690 0.790 4,158,000 3,199,360 0.7694 0.736 0.727 0.736 0.651 0.746 4,405,484 0.7262 0.00%
2024-10-04 0 0.780 0.770 0.780 0.760 0.780 1,224,000 942,420 0.7700 0.736 0.727 0.736 0.717 0.736 1,296,852 0.7267 0.00%
2024-10-03 0 0.780 0.760 0.780 0.760 0.790 1,426,000 1,105,840 0.7755 0.736 0.717 0.736 0.717 0.746 1,510,876 0.7319 -1.27%
2024-10-02 0 0.790 0.770 0.790 0.760 0.790 1,860,000 1,445,240 0.7770 0.746 0.727 0.746 0.717 0.746 1,970,707 0.7334 2.60%
2024-09-30 0 0.770 0.760 0.770 0.760 0.770 1,474,000 1,128,880 0.7659 0.727 0.717 0.727 0.717 0.727 1,561,732 0.7228 -1.28%
2024-09-27 0 0.780 0.770 0.780 0.770 0.800 2,128,000 1,670,880 0.7852 0.736 0.727 0.736 0.727 0.755 2,254,659 0.7411 0.00%
2024-09-26 0 0.780 0.770 0.780 0.730 0.790 3,000,000 2,270,900 0.7570 0.736 0.727 0.736 0.689 0.746 3,178,560 0.7144 6.85%
2024-09-25 0 0.730 0.720 0.730 0.730 0.750 1,238,000 914,100 0.7384 0.689 0.680 0.689 0.689 0.708 1,311,686 0.6969 -1.35%
2024-09-24 0 0.740 0.730 0.740 0.720 0.750 1,860,000 1,358,340 0.7303 0.698 0.689 0.698 0.680 0.708 1,970,707 0.6893 0.00%
2024-09-23 0 0.740 0.720 0.740 0.700 0.740 1,582,000 1,137,120 0.7188 0.698 0.680 0.698 0.661 0.698 1,676,161 0.6784 5.71%
2024-09-20 0 0.700 0.690 0.700 0.690 0.710 1,390,000 962,260 0.6923 0.661 0.651 0.661 0.651 0.670 1,472,733 0.6534 2.94%
2024-09-19 0 0.680 0.680 0.690 0.670 0.680 986,000 668,760 0.6783 0.642 0.642 0.651 0.632 0.642 1,044,687 0.6402 0.00%
2024-09-17 0 0.680 0.670 0.680 0.660 0.680 1,470,000 984,580 0.6698 0.642 0.632 0.642 0.623 0.642 1,557,494 0.6322 0.00%
2024-09-16 0 0.680 0.670 0.680 0.670 0.680 184,000 123,380 0.6705 0.642 0.632 0.642 0.632 0.642 194,952 0.6329 1.49%
2024-09-13 0 0.670 0.670 0.680 0.650 0.670 1,098,000 730,560 0.6654 0.632 0.632 0.642 0.613 0.632 1,163,353 0.6280 3.08%
2024-09-12 0 0.650 0.650 0.660 0.650 0.680 1,354,000 899,070 0.6640 0.613 0.613 0.623 0.613 0.642 1,434,590 0.6267 -4.41%
2024-09-11 0 0.680 0.660 0.670 0.660 0.680 1,232,000 824,980 0.6696 0.642 0.623 0.632 0.623 0.642 1,305,329 0.6320 1.49%
2024-09-10 0 0.670 0.660 0.680 0.660 0.680 1,446,000 973,560 0.6733 0.632 0.623 0.642 0.623 0.642 1,532,066 0.6355 -1.47%
2024-09-09 0 0.680 0.670 0.690 0.670 0.700 918,000 634,560 0.6912 0.642 0.632 0.651 0.632 0.661 972,639 0.6524 -2.86%
2024-09-05 0 0.700 0.690 0.700 0.680 0.700 952,000 658,700 0.6919 0.661 0.651 0.661 0.642 0.661 1,008,663 0.6530 0.00%
2024-09-04 0 0.700 0.680 0.700 0.680 0.710 1,194,000 826,900 0.6925 0.661 0.642 0.661 0.642 0.670 1,265,067 0.6536 0.00%
2024-09-03 0 0.700 0.700 0.710 0.690 0.710 1,120,000 784,240 0.7002 0.661 0.661 0.670 0.651 0.670 1,186,662 0.6609 -0.00%
2024-09-02 0 0.740 0.730 0.740 0.720 0.740 1,278,000 932,980 0.7300 0.661 0.652 0.661 0.643 0.661 1,431,442 0.6518 0.00%
2024-08-30 0 0.740 0.740 0.750 0.740 0.750 720,000 533,600 0.7411 0.661 0.661 0.670 0.661 0.670 806,446 0.6617 -1.33%
2024-08-29 0 0.750 0.740 0.750 0.730 0.760 1,376,000 1,020,020 0.7413 0.670 0.661 0.670 0.652 0.679 1,541,208 0.6618 0.00%
2024-08-28 0 0.750 0.730 0.750 0.710 0.750 2,114,000 1,537,640 0.7274 0.670 0.652 0.670 0.634 0.670 2,367,815 0.6494 4.17%
2024-08-27 0 0.720 0.700 0.720 0.700 0.720 1,092,000 771,680 0.7067 0.643 0.625 0.643 0.625 0.643 1,223,110 0.6309 1.41%
2024-08-26 0 0.710 0.700 0.710 0.690 0.710 862,000 603,980 0.7007 0.634 0.625 0.634 0.616 0.634 965,495 0.6256 0.00%
2024-08-23 0 0.710 0.700 0.710 0.700 0.710 1,182,000 828,220 0.7007 0.634 0.625 0.634 0.625 0.634 1,323,916 0.6256 0.00%
2024-08-22 0 0.710 0.700 0.710 0.690 0.710 1,158,000 810,800 0.7002 0.634 0.625 0.634 0.616 0.634 1,297,034 0.6251 0.00%
2024-08-21 0 0.710 0.700 0.710 0.690 0.720 1,838,000 1,292,120 0.7030 0.634 0.625 0.634 0.616 0.643 2,058,678 0.6276 0.00%
2024-08-20 0 0.710 0.700 0.710 0.700 0.730 1,018,000 722,710 0.7099 0.634 0.625 0.634 0.625 0.652 1,140,225 0.6338 -2.74%
2024-08-19 0 0.730 0.710 0.730 0.720 0.740 1,096,000 801,000 0.7308 0.652 0.634 0.652 0.643 0.661 1,227,590 0.6525 -1.35%
2024-08-16 0 0.740 0.720 0.740 0.730 0.750 1,154,000 850,540 0.7370 0.661 0.643 0.661 0.652 0.670 1,292,554 0.6580 0.00%
2024-08-15 0 0.740 0.720 0.740 0.710 0.740 1,204,000 869,000 0.7218 0.661 0.643 0.661 0.634 0.661 1,348,557 0.6444 2.78%
2024-08-14 0 0.720 0.710 0.720 0.710 0.740 1,004,000 726,340 0.7234 0.643 0.634 0.643 0.634 0.661 1,124,544 0.6459 -2.70%
2024-08-13 0 0.740 0.730 0.740 0.720 0.740 956,000 700,520 0.7328 0.661 0.652 0.661 0.643 0.661 1,070,781 0.6542 2.78%
2024-08-12 0 0.720 0.710 0.720 0.690 0.720 1,456,000 1,033,460 0.7098 0.643 0.634 0.643 0.616 0.643 1,630,813 0.6337 2.86%
2024-08-09 0 0.700 0.700 0.720 0.700 0.720 1,396,000 989,580 0.7089 0.625 0.625 0.643 0.625 0.643 1,563,609 0.6329 -1.41%
2024-08-08 0 0.710 0.700 0.710 0.690 0.720 1,686,000 1,182,620 0.7014 0.634 0.625 0.634 0.616 0.643 1,888,428 0.6262 0.00%
2024-08-07 0 0.710 0.690 0.710 0.690 0.730 1,958,000 1,368,980 0.6992 0.634 0.616 0.634 0.616 0.652 2,193,085 0.6242 -2.74%
2024-08-06 0 0.730 0.720 0.730 0.690 0.730 1,714,000 1,214,760 0.7087 0.652 0.643 0.652 0.616 0.652 1,919,790 0.6328 -1.35%
2024-08-05 0 0.740 0.720 0.740 0.690 0.760 3,268,000 2,353,780 0.7203 0.661 0.643 0.661 0.616 0.679 3,660,369 0.6430 -3.90%
2024-08-02 0 0.770 0.770 0.790 0.770 0.800 1,758,000 1,372,620 0.7808 0.687 0.687 0.705 0.687 0.714 1,969,072 0.6971 -3.75%
2024-08-01 0 0.800 0.800 0.810 0.790 0.820 1,838,000 1,481,040 0.8058 0.714 0.714 0.723 0.705 0.732 2,058,678 0.7194 1.27%
2024-07-31 0 0.790 0.790 0.800 0.770 0.800 1,270,000 997,620 0.7855 0.705 0.705 0.714 0.687 0.714 1,422,481 0.7013 0.00%
2024-07-30 0 0.790 0.780 0.790 0.770 0.820 1,002,000 794,160 0.7926 0.705 0.696 0.705 0.687 0.732 1,122,304 0.7076 -3.66%
2024-07-29 0 0.820 0.810 0.820 0.800 0.820 1,258,000 1,015,120 0.8069 0.732 0.723 0.732 0.714 0.732 1,409,040 0.7204 2.50%
2024-07-26 0 0.800 0.790 0.800 0.770 0.800 1,118,000 884,280 0.7909 0.714 0.705 0.714 0.687 0.714 1,252,232 0.7062 1.27%
2024-07-25 0 0.790 0.770 0.790 0.750 0.790 1,218,000 945,280 0.7761 0.705 0.687 0.705 0.670 0.705 1,364,238 0.6929 -1.25%
2024-07-24 0 0.800 0.780 0.800 0.780 0.830 2,478,000 2,006,500 0.8097 0.714 0.696 0.714 0.696 0.741 2,775,519 0.7229 -4.76%
2024-07-23 0 0.840 0.830 0.840 0.830 0.840 1,068,000 894,900 0.8379 0.750 0.741 0.750 0.741 0.750 1,196,228 0.7481 1.20%
2024-07-22 0 0.830 0.830 0.840 0.830 0.860 1,652,000 1,388,360 0.8404 0.741 0.741 0.750 0.741 0.768 1,850,346 0.7503 -1.19%
2024-07-19 0 0.840 0.830 0.850 0.830 0.870 1,440,000 1,216,900 0.8451 0.750 0.741 0.759 0.741 0.777 1,612,892 0.7545 -3.45%
2024-07-18 0 0.870 0.850 0.860 0.810 0.870 1,782,000 1,507,920 0.8462 0.777 0.759 0.768 0.723 0.777 1,995,954 0.7555 3.57%
2024-07-17 0 0.840 0.840 0.850 0.840 0.900 1,990,000 1,724,560 0.8666 0.750 0.750 0.759 0.750 0.804 2,228,927 0.7737 -5.62%
2024-07-16 0 0.890 0.870 0.880 0.850 0.890 1,790,000 1,542,480 0.8617 0.795 0.777 0.786 0.759 0.795 2,004,915 0.7693 3.49%
2024-07-15 0 0.860 0.860 0.870 0.850 0.890 1,834,000 1,591,520 0.8678 0.768 0.768 0.777 0.759 0.795 2,054,197 0.7748 -2.27%
2024-07-12 0 0.880 0.870 0.880 0.860 0.960 2,636,000 2,406,240 0.9128 0.786 0.777 0.786 0.768 0.857 2,952,489 0.8150 -6.38%
2024-07-11 0 0.940 0.930 0.940 0.800 0.940 4,810,000 4,160,540 0.8650 0.839 0.830 0.839 0.714 0.839 5,387,508 0.7723 17.50%
2024-07-10 0 0.800 0.800 0.810 0.800 0.820 1,018,000 823,220 0.8087 0.714 0.714 0.723 0.714 0.732 1,140,225 0.7220 -1.23%
2024-07-09 0 0.810 0.800 0.810 0.800 0.820 900,000 728,620 0.8096 0.723 0.714 0.723 0.714 0.732 1,008,058 0.7228 -1.22%
2024-07-08 0 0.820 0.800 0.820 0.790 0.820 1,118,000 901,940 0.8067 0.732 0.714 0.732 0.705 0.732 1,252,232 0.7203 1.23%
2024-07-05 0 0.810 0.800 0.810 0.800 0.820 1,098,000 888,640 0.8093 0.723 0.714 0.723 0.714 0.732 1,229,830 0.7226 -1.22%
2024-07-04 0 0.820 0.810 0.820 0.790 0.820 1,748,000 1,406,400 0.8046 0.732 0.723 0.732 0.705 0.732 1,957,872 0.7183 2.50%
2024-07-03 0 0.800 0.780 0.800 0.780 0.840 1,886,000 1,542,750 0.8180 0.714 0.696 0.714 0.696 0.750 2,112,441 0.7303 -3.61%
2024-07-02 0 0.830 0.820 0.830 0.810 0.870 3,120,000 2,622,820 0.8406 0.741 0.732 0.741 0.723 0.777 3,494,600 0.7505 3.75%
2024-06-28 0 0.800 0.790 0.800 0.740 0.800 3,502,000 2,684,960 0.7667 0.714 0.705 0.714 0.661 0.714 3,922,464 0.6845 6.67%
2024-06-27 0 0.750 0.730 0.750 0.680 0.760 4,020,000 2,888,700 0.7186 0.670 0.652 0.670 0.607 0.679 4,502,657 0.6416 7.14%
2024-06-26 0 0.700 0.680 0.700 0.670 0.720 3,852,000 2,648,220 0.6875 0.625 0.607 0.625 0.598 0.643 4,314,486 0.6138 -1.41%
2024-06-25 0 0.710 0.700 0.710 0.690 0.710 1,028,000 718,180 0.6986 0.634 0.625 0.634 0.616 0.634 1,151,426 0.6237 1.43%
2024-06-24 0 0.700 0.690 0.700 0.680 0.700 448,000 308,980 0.6897 0.625 0.616 0.625 0.607 0.625 501,789 0.6158 0.00%
2024-06-21 0 0.700 0.680 0.700 0.680 0.720 480,000 330,540 0.6886 0.625 0.607 0.625 0.607 0.643 537,631 0.6148 0.00%
2024-06-20 0 0.700 0.690 0.700 0.690 0.720 538,000 376,140 0.6991 0.625 0.616 0.625 0.616 0.643 602,594 0.6242 -1.41%
2024-06-19 0 0.710 0.700 0.710 0.680 0.710 1,412,000 981,240 0.6949 0.634 0.625 0.634 0.607 0.634 1,581,530 0.6204 1.43%
2024-06-18 0 0.700 0.690 0.700 0.680 0.700 1,010,000 692,940 0.6861 0.625 0.616 0.625 0.607 0.625 1,131,265 0.6125 0.00%
2024-06-17 0 0.700 0.700 0.710 0.680 0.720 788,000 545,000 0.6916 0.625 0.625 0.634 0.607 0.643 882,610 0.6175 -2.78%
2024-06-14 0 0.720 0.700 0.720 0.680 0.720 956,000 664,680 0.6953 0.643 0.625 0.643 0.607 0.643 1,070,781 0.6207 2.86%
2024-06-13 0 0.700 0.690 0.700 0.690 0.700 326,000 228,180 0.6999 0.625 0.616 0.625 0.616 0.625 365,141 0.6249 0.00%
2024-06-12 0 0.700 0.690 0.700 0.700 0.720 270,000 192,000 0.7111 0.625 0.616 0.625 0.625 0.643 302,417 0.6349 -1.41%
2024-06-11 0 0.710 0.700 0.710 0.700 0.720 158,000 111,680 0.7068 0.634 0.625 0.634 0.625 0.643 176,970 0.6311 0.00%
2024-06-07 0 0.710 0.700 0.710 0.690 0.720 862,000 600,900 0.6971 0.634 0.625 0.634 0.616 0.643 965,495 0.6224 -1.39%
2024-06-06 0 0.720 0.710 0.720 0.680 0.720 1,100,000 772,860 0.7026 0.643 0.634 0.643 0.607 0.643 1,232,070 0.6273 4.35%
2024-06-05 0 0.690 0.680 0.690 0.680 0.700 164,000 113,700 0.6933 0.616 0.607 0.616 0.607 0.625 183,690 0.6190 0.00%
2024-06-04 0 0.690 0.680 0.690 0.670 0.690 514,000 349,500 0.6800 0.616 0.607 0.616 0.598 0.616 575,713 0.6071 -1.43%
2024-06-03 0 0.700 0.680 0.700 0.680 0.710 364,000 250,660 0.6886 0.625 0.607 0.625 0.607 0.634 407,703 0.6148 1.45%
2024-05-31 0 0.690 0.680 0.690 0.680 0.720 870,000 601,700 0.6916 0.616 0.607 0.616 0.607 0.643 974,456 0.6175 0.00%
2024-05-30 0 0.690 0.670 0.690 0.660 0.720 1,126,000 760,820 0.6757 0.616 0.598 0.616 0.589 0.643 1,261,192 0.6033 -4.17%
2024-05-29 0 0.720 0.700 0.720 0.680 0.770 4,566,000 3,330,540 0.7294 0.643 0.625 0.643 0.607 0.687 5,114,212 0.6512 2.86%
2024-05-28 0 0.700 0.690 0.700 0.600 0.700 5,967,796 3,892,807 0.6523 0.625 0.616 0.625 0.536 0.625 6,684,313 0.5824 18.64%
2024-05-27 0 0.590 0.580 0.590 0.560 0.600 2,760,000 1,585,720 0.5745 0.527 0.518 0.527 0.500 0.536 3,091,377 0.5129 9.26%
2024-05-24 0 0.540 0.530 0.560 0.540 0.560 314,000 173,320 0.5520 0.482 0.473 0.500 0.482 0.500 351,700 0.4928 0.00%
2024-05-23 0 0.540 0.530 0.540 0.530 0.540 832,000 442,980 0.5324 0.482 0.473 0.482 0.473 0.482 931,893 0.4754 1.89%
2024-05-22 0 0.530 0.530 0.540 0.520 0.550 768,000 410,480 0.5345 0.473 0.473 0.482 0.464 0.491 860,209 0.4772 0.00%
2024-05-21 0 0.530 0.530 0.540 0.530 0.530 954,000 505,620 0.5300 0.473 0.473 0.482 0.473 0.473 1,068,541 0.4732 0.00%
2024-05-20 0 0.530 0.520 0.530 0.520 0.530 526,000 277,780 0.5281 0.473 0.464 0.473 0.464 0.473 589,154 0.4715 0.00%
2024-05-17 0 0.530 0.520 0.530 0.520 0.540 316,000 164,380 0.5202 0.473 0.464 0.473 0.464 0.482 353,940 0.4644 1.92%
2024-05-16 0 0.520 0.510 0.520 0.510 0.540 408,000 211,340 0.5180 0.464 0.455 0.464 0.455 0.482 456,986 0.4625 -1.89%
2024-05-14 0 0.530 0.520 0.530 0.520 0.530 920,000 478,500 0.5201 0.473 0.464 0.473 0.464 0.473 1,030,459 0.4644 0.00%
2024-05-13 0 0.530 0.520 0.530 0.500 0.530 356,000 184,840 0.5192 0.473 0.464 0.473 0.446 0.473 398,743 0.4636 1.92%
2024-05-10 0 0.520 0.520 0.530 0.520 0.530 980,000 510,140 0.5206 0.464 0.464 0.473 0.464 0.473 1,097,663 0.4648 0.00%
2024-05-09 0 0.520 0.510 0.520 0.510 0.520 144,000 73,480 0.5103 0.464 0.455 0.464 0.455 0.464 161,289 0.4556 0.00%
2024-05-08 0 0.520 0.510 0.520 0.500 0.520 308,000 156,920 0.5095 0.464 0.455 0.464 0.446 0.464 344,980 0.4549 0.00%
2024-05-07 0 0.520 0.500 0.520 0.500 0.520 382,000 196,140 0.5135 0.464 0.446 0.464 0.446 0.464 427,864 0.4584 0.00%
2024-05-06 0 0.520 0.490 0.520 0.520 0.520 32,000 16,640 0.5200 0.464 0.437 0.464 0.464 0.464 35,842 0.4643 0.00%
2024-05-03 0 0.520 0.500 0.520 0.500 0.520 72,000 36,200 0.5028 0.464 0.446 0.464 0.446 0.464 80,645 0.4489 0.00%
2024-05-02 0 0.520 0.510 0.520 0.500 0.520 402,000 205,060 0.5101 0.464 0.455 0.464 0.446 0.464 450,266 0.4554 -1.89%
2024-04-30 0 0.530 0.520 0.530 0.520 0.530 104,000 54,500 0.5240 0.473 0.464 0.473 0.464 0.473 116,487 0.4679 -1.85%
2024-04-29 0 0.540 0.530 0.550 0.530 0.550 156,000 83,920 0.5379 0.482 0.473 0.491 0.473 0.491 174,730 0.4803 1.89%
2024-04-26 0 0.530 0.520 0.530 0.520 0.550 960,000 502,840 0.5238 0.473 0.464 0.473 0.464 0.491 1,075,261 0.4676 -5.36%
2024-04-25 0 0.560 0.540 0.560 0.530 0.560 188,000 102,080 0.5430 0.500 0.482 0.500 0.473 0.500 210,572 0.4848 0.00%
2024-04-24 0 0.560 0.550 0.560 0.530 0.590 910,000 520,380 0.5718 0.500 0.491 0.500 0.473 0.527 1,019,258 0.5105 1.82%
2024-04-23 0 0.550 0.540 0.560 0.530 0.600 3,664,000 2,059,500 0.5621 0.491 0.482 0.500 0.473 0.536 4,103,914 0.5018 0.00%
2024-04-22 0 0.550 0.530 0.550 0.485 0.560 1,110,000 592,110 0.5334 0.491 0.473 0.491 0.433 0.500 1,243,271 0.4763 7.84%
2024-04-19 0 0.510 0.490 0.520 0.490 0.510 34,000 17,300 0.5088 0.455 0.437 0.464 0.437 0.455 38,082 0.4543 -1.92%
2024-04-18 0 0.520 0.510 0.520 0.510 0.530 1,538,000 805,340 0.5236 0.464 0.455 0.464 0.455 0.473 1,722,658 0.4675 -3.70%
2024-04-17 0 0.540 0.510 0.540 0.465 0.550 1,342,000 685,930 0.5111 0.482 0.455 0.482 0.415 0.491 1,503,126 0.4563 8.00%
2024-04-16 0 0.500 0.485 0.500 0.475 0.500 520,000 254,700 0.4898 0.446 0.433 0.446 0.424 0.446 582,433 0.4373 4.17%
2024-04-15 0 0.480 0.470 0.485 0.480 0.480 136,000 65,280 0.4800 0.429 0.420 0.433 0.429 0.429 152,329 0.4285 0.00%
2024-04-12 0 0.480 0.460 0.480 0.460 0.480 98,000 47,000 0.4796 0.429 0.411 0.429 0.411 0.429 109,766 0.4282 -1.03%
2024-04-11 0 0.485 0.470 0.485 0.480 0.485 56,000 26,900 0.4804 0.433 0.420 0.433 0.429 0.433 62,724 0.4289 1.04%
2024-04-10 0 0.480 0.460 0.485 0.470 0.485 288,000 136,510 0.4740 0.429 0.411 0.433 0.420 0.433 322,578 0.4232 0.00%
2024-04-09 0 0.480 0.460 0.480 0.460 0.480 50,000 23,630 0.4726 0.429 0.411 0.429 0.411 0.429 56,003 0.4219 2.13%
2024-04-08 0 0.470 0.455 0.470 0.450 0.470 188,000 86,680 0.4611 0.420 0.406 0.420 0.402 0.420 210,572 0.4116 3.30%
2024-04-05 0 0.455 0.435 0.455 0.435 0.455 834,000 381,910 0.4579 0.406 0.388 0.406 0.388 0.406 934,133 0.4088 0.00%
2024-04-03 0 0.455 0.435 0.450 0.405 0.520 1,576,000 693,470 0.4400 0.406 0.388 0.402 0.362 0.464 1,765,221 0.3929 -6.19%
2024-04-02 0 0.485 0.465 0.485 0.430 0.500 448,000 205,650 0.4590 0.433 0.415 0.433 0.384 0.446 501,789 0.4098 -1.02%
2024-03-28 0 0.490 0.450 0.520 0.490 0.490 40,000 19,600 0.4900 0.437 0.402 0.464 0.437 0.437 44,803 0.4375 0.00%
2024-03-27 0 0.490 0.455 0.500 0.465 0.510 358,000 170,890 0.4773 0.437 0.406 0.446 0.415 0.455 400,983 0.4262 3.16%
2024-03-26 0 0.475 0.470 0.475 0.475 0.495 56,000 26,660 0.4761 0.424 0.420 0.424 0.424 0.442 62,724 0.4250 1.06%
2024-03-25 0 0.470 0.465 0.480 0.470 0.490 62,000 30,000 0.4839 0.420 0.415 0.429 0.420 0.437 69,444 0.4320 -6.00%
2024-03-22 0 0.500 0.465 0.500 0.465 0.500 12,000 5,900 0.4917 0.446 0.415 0.446 0.415 0.446 13,441 0.4390 0.00%
2024-03-21 0 0.500 0.465 0.500 0.500 0.500 50,000 25,000 0.5000 0.446 0.415 0.446 0.446 0.446 56,003 0.4464 -1.96%
2024-03-20 0 0.510 0.485 0.510 0.465 0.510 88,000 44,610 0.5069 0.455 0.433 0.455 0.415 0.455 98,566 0.4526 2.00%
2024-03-19 0 0.500 0.475 0.500 0.495 0.500 4,000 1,990 0.4975 0.446 0.424 0.446 0.442 0.446 4,480 0.4442 0.00%
2024-03-18 0 0.500 0.490 0.520 0.490 0.540 712,000 361,450 0.5077 0.446 0.437 0.464 0.437 0.482 797,486 0.4532 6.38%
2024-03-15 0 0.470 0.455 0.470 0.470 0.480 392,000 184,850 0.4716 0.420 0.406 0.420 0.420 0.429 439,065 0.4210 1.08%
2024-03-14 0 0.465 0.455 0.465 0.450 0.470 128,000 59,220 0.4627 0.415 0.406 0.415 0.402 0.420 143,368 0.4131 0.00%
2024-03-13 0 0.465 0.425 0.465 0.450 0.470 86,000 39,400 0.4581 0.415 0.379 0.415 0.402 0.420 96,326 0.4090 3.33%
2024-03-12 0 0.450 0.415 0.450 0.440 0.450 64,000 28,250 0.4414 0.402 0.371 0.402 0.393 0.402 71,684 0.3941 3.45%
2024-03-11 0 0.435 0.420 0.435 0.410 0.435 46,000 19,390 0.4215 0.388 0.375 0.388 0.366 0.388 51,523 0.3763 -1.14%
2024-03-08 0 0.440 0.420 0.440 0.410 0.440 96,000 40,530 0.4222 0.393 0.375 0.393 0.366 0.393 107,526 0.3769 2.33%
2024-03-07 0 0.430 0.420 0.430 0.415 0.435 86,000 36,440 0.4237 0.384 0.375 0.384 0.371 0.388 96,326 0.3783 0.00%
2024-03-06 0 0.430 0.420 0.430 0.420 0.435 94,000 39,680 0.4221 0.384 0.375 0.384 0.375 0.388 105,286 0.3769 3.61%
2024-03-05 0 0.415 0.415 0.430 0.410 0.450 1,290,000 545,260 0.4227 0.371 0.371 0.384 0.366 0.402 1,444,883 0.3774 -7.78%
2024-03-04 0 0.450 0.440 0.450 0.440 0.455 82,000 37,150 0.4530 0.402 0.393 0.402 0.393 0.406 91,845 0.4045 -1.10%
2024-03-01 0 0.455 0.455 0.465 0.450 0.455 782,000 355,300 0.4543 0.406 0.406 0.415 0.402 0.406 875,890 0.4056 0.00%
2024-02-29 0 0.455 0.455 0.465 0.445 0.465 246,000 110,890 0.4508 0.406 0.406 0.415 0.397 0.415 275,536 0.4025 0.00%
2024-02-28 0 0.455 0.445 0.455 0.420 0.455 14,000 6,140 0.4386 0.406 0.397 0.406 0.375 0.406 15,681 0.3916 -1.09%
2024-02-27 0 0.460 0.445 0.460 0.440 0.460 37,500 16,815 0.4484 0.411 0.397 0.411 0.393 0.411 42,002 0.4003 -2.13%
2024-02-26 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.420 0.393 0.420 0.420 0.420 2,240 0.4196 0.00%
2024-02-23 0 0.470 0.460 0.470 0.475 0.480 4,000 1,910 0.4775 0.420 0.411 0.420 0.424 0.429 4,480 0.4263 -2.08%
2024-02-22 0 0.480 0.440 0.480 0.480 0.480 4,000 1,920 0.4800 0.429 0.393 0.429 0.429 0.429 4,480 0.4285 2.13%
2024-02-21 0 0.470 0.445 0.470 0.470 0.470 30,000 14,100 0.4700 0.420 0.397 0.420 0.420 0.420 33,602 0.4196 0.00%
2024-02-20 0 0.470 0.455 0.470 0.465 0.470 14,000 6,520 0.4657 0.420 0.406 0.420 0.415 0.420 15,681 0.4158 -1.05%
2024-02-19 0 0.475 0.450 0.475 0.440 0.475 144,000 64,960 0.4511 0.424 0.402 0.424 0.393 0.424 161,289 0.4028 1.06%
2024-02-16 0 0.470 0.460 0.470 0.470 0.480 102,000 48,610 0.4766 0.420 0.411 0.420 0.420 0.429 114,247 0.4255 0.00%
2024-02-15 0 0.470 0.455 0.470 0.430 0.475 16,000 7,050 0.4406 0.420 0.406 0.420 0.384 0.424 17,921 0.3934 2.17%
2024-02-14 0 0.460 0.430 0.465 0.440 0.470 42,000 18,980 0.4519 0.411 0.384 0.415 0.393 0.420 47,043 0.4035 -4.17%
2024-02-09 0 0.480 0.460 0.480 0.480 0.480 2,000 960 0.4800 0.429 0.411 0.429 0.429 0.429 2,240 0.4285 4.35%
2024-02-08 0 0.460 0.440 0.460 0.440 0.480 104,000 47,620 0.4579 0.411 0.393 0.411 0.393 0.429 116,487 0.4088 4.55%
2024-02-07 0 0.440 0.430 0.440 0.410 0.440 36,000 15,690 0.4358 0.393 0.384 0.393 0.366 0.393 40,322 0.3891 0.00%
2024-02-06 0 0.440 0.420 0.440 - - 0 0 - 0.393 0.375 0.393 - - 0 - -2.22%
2024-02-05 0 0.450 0.440 0.450 0.440 0.450 50,000 22,020 0.4404 0.402 0.393 0.402 0.393 0.402 56,003 0.3932 0.00%
2024-02-02 0 0.450 0.420 0.450 - - 0 0 - 0.402 0.375 0.402 - - 0 - -1.10%
2024-02-01 0 0.455 0.420 0.455 - - 0 0 - 0.406 0.375 0.406 - - 0 - 0.00%
2024-01-31 0 0.455 0.420 0.460 0.440 0.460 60,000 26,580 0.4430 0.406 0.375 0.411 0.393 0.411 67,204 0.3955 -1.09%
2024-01-30 0 0.460 0.420 0.460 0.460 0.460 40,000 18,400 0.4600 0.411 0.375 0.411 0.411 0.411 44,803 0.4107 0.00%
2024-01-29 0 0.460 0.445 0.460 0.430 0.460 62,000 27,820 0.4487 0.411 0.397 0.411 0.384 0.411 69,444 0.4006 1.10%
2024-01-26 0 0.455 0.420 0.455 0.455 0.455 2,000 910 0.4550 0.406 0.375 0.406 0.406 0.406 2,240 0.4062 0.00%
2024-01-25 0 0.455 0.435 0.455 0.420 0.455 58,982 25,407 0.4308 0.406 0.388 0.406 0.375 0.406 66,064 0.3846 -1.09%
2024-01-24 0 0.460 0.415 0.460 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2024-01-23 0 0.460 0.415 0.460 - - 0 0 - 0.411 0.371 0.411 - - 0 - 0.00%
2024-01-22 0 0.460 0.440 0.460 0.460 0.460 6,000 2,760 0.4600 0.411 0.393 0.411 0.411 0.411 6,720 0.4107 -2.13%
2024-01-19 0 0.470 0.460 0.475 0.460 0.470 22,000 10,160 0.4618 0.420 0.411 0.424 0.411 0.420 24,641 0.4123 2.17%
2024-01-18 0 0.460 0.400 0.460 0.470 0.470 2,000 940 0.4700 0.411 0.357 0.411 0.420 0.420 2,240 0.4196 0.00%
2024-01-17 0 0.460 0.445 0.460 0.405 0.475 64,000 29,540 0.4616 0.411 0.397 0.411 0.362 0.424 71,684 0.4121 -2.13%
2024-01-16 0 0.470 0.460 0.470 0.465 0.475 8,000 3,760 0.4700 0.420 0.411 0.420 0.415 0.424 8,961 0.4196 0.00%
2024-01-15 0 0.470 0.460 0.470 0.470 0.475 74,000 35,050 0.4736 0.420 0.411 0.420 0.420 0.424 82,885 0.4229 -2.08%
2024-01-12 0 0.480 0.460 0.480 - - 0 0 - 0.429 0.411 0.429 - - 0 - 0.00%
2024-01-11 0 0.480 0.460 0.480 - - 0 0 - 0.429 0.411 0.429 - - 0 - 0.00%
2024-01-10 0 0.480 0.460 0.480 0.465 0.480 8,000 3,780 0.4725 0.429 0.411 0.429 0.415 0.429 8,961 0.4219 0.00%
2024-01-09 0 0.480 0.465 0.480 0.465 0.480 56,000 26,260 0.4689 0.429 0.415 0.429 0.415 0.429 62,724 0.4187 0.00%
2024-01-08 0 0.480 0.470 0.480 0.480 0.480 72,000 34,560 0.4800 0.429 0.420 0.429 0.429 0.429 80,645 0.4285 0.00%
2024-01-05 0 0.480 0.470 0.480 0.480 0.480 22,010 10,564 0.4800 0.429 0.420 0.429 0.429 0.429 24,653 0.4285 -2.04%
2024-01-04 0 0.490 0.470 0.490 - - 0 0 - 0.437 0.420 0.437 - - 0 - 0.00%
2024-01-03 0 0.490 0.470 0.495 0.470 0.495 58,000 28,150 0.4853 0.437 0.420 0.442 0.420 0.442 64,964 0.4333 -1.01%
2024-01-02 0 0.495 0.475 0.495 0.470 0.495 56,000 27,380 0.4889 0.442 0.424 0.442 0.420 0.442 62,724 0.4365 0.00%
2023-12-29 0 0.495 0.480 0.495 - - 0 0 - 0.442 0.429 0.442 - - 0 - 0.00%
2023-12-28 0 0.495 0.470 0.500 0.495 0.500 14,000 6,940 0.4957 0.442 0.420 0.446 0.442 0.446 15,681 0.4426 0.00%
2023-12-27 0 0.495 0.470 0.500 0.470 0.500 66,000 31,760 0.4812 0.442 0.420 0.446 0.420 0.446 73,924 0.4296 -1.00%
2023-12-22 0 0.500 0.470 0.500 - - 0 0 - 0.446 0.420 0.446 - - 0 - 0.00%
2023-12-21 0 0.500 0.480 0.500 0.480 0.500 8,000 3,880 0.4850 0.446 0.429 0.446 0.429 0.446 8,961 0.4330 0.00%
2023-12-20 0 0.500 0.480 0.500 0.495 0.500 18,000 8,920 0.4956 0.446 0.429 0.446 0.442 0.446 20,161 0.4424 1.01%
2023-12-19 0 0.495 0.455 0.495 - - 0 0 - 0.442 0.406 0.442 - - 0 - 0.00%
2023-12-18 0 0.495 0.480 0.500 0.460 0.500 76,000 37,040 0.4874 0.442 0.429 0.446 0.411 0.446 85,125 0.4351 -1.00%
2023-12-15 0 0.500 0.480 0.500 0.480 0.500 6,000 2,960 0.4933 0.446 0.429 0.446 0.429 0.446 6,720 0.4405 1.01%
2023-12-14 0 0.495 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.442 0.411 0.442 0.442 0.442 2,240 0.4419 1.02%
2023-12-13 0 0.490 0.475 0.490 0.480 0.500 148,000 71,490 0.4830 0.437 0.424 0.437 0.429 0.446 165,769 0.4313 -1.01%
2023-12-12 0 0.495 0.465 0.500 0.480 0.500 64,000 30,940 0.4834 0.442 0.415 0.446 0.429 0.446 71,684 0.4316 2.06%
2023-12-11 0 0.500 0.480 0.510 0.500 0.500 12,000 5,970 0.4975 0.433 0.416 0.442 0.433 0.433 13,856 0.4308 0.00%
2023-12-08 0 0.500 0.480 0.500 0.500 0.510 56,000 28,020 0.5004 0.433 0.416 0.433 0.433 0.442 64,663 0.4333 -1.96%
2023-12-07 0 0.510 0.490 0.510 0.485 0.510 8,000 3,960 0.4950 0.442 0.424 0.442 0.420 0.442 9,238 0.4287 0.00%
2023-12-06 0 0.510 0.460 0.510 0.495 0.510 34,000 17,030 0.5009 0.442 0.398 0.442 0.429 0.442 39,260 0.4338 2.00%
2023-12-05 0 0.500 0.480 0.500 0.475 0.500 26,000 12,590 0.4842 0.433 0.416 0.433 0.411 0.433 30,022 0.4194 -3.85%
2023-12-04 0 0.520 0.500 0.520 0.485 0.530 294,000 148,050 0.5036 0.450 0.433 0.450 0.420 0.459 339,483 0.4361 -1.89%
2023-12-01 0 0.530 0.510 0.530 0.510 0.540 174,000 90,600 0.5207 0.459 0.442 0.459 0.442 0.468 200,919 0.4509 -1.85%
2023-11-30 0 0.540 0.530 0.540 0.530 0.550 278,000 150,200 0.5403 0.468 0.459 0.468 0.459 0.476 321,008 0.4679 -3.57%
2023-11-29 0 0.560 0.560 0.580 0.560 0.580 92,000 51,580 0.5607 0.485 0.485 0.502 0.485 0.502 106,233 0.4855 -3.45%
2023-11-28 0 0.580 0.550 0.580 0.560 0.590 52,000 30,500 0.5865 0.502 0.476 0.502 0.485 0.511 60,045 0.5080 0.00%
2023-11-27 0 0.580 0.560 0.580 0.560 0.580 164,000 94,060 0.5735 0.502 0.485 0.502 0.485 0.502 189,372 0.4967 1.75%
2023-11-24 0 0.570 0.550 0.570 0.550 0.570 12,000 6,740 0.5617 0.494 0.476 0.494 0.476 0.494 13,856 0.4864 -1.72%
2023-11-23 0 0.580 0.550 0.580 0.550 0.580 64,000 35,860 0.5603 0.502 0.476 0.502 0.476 0.502 73,901 0.4852 0.00%
2023-11-22 0 0.580 0.560 0.580 0.570 0.580 42,000 24,260 0.5776 0.502 0.485 0.502 0.494 0.502 48,498 0.5002 0.00%
2023-11-21 0 0.580 0.570 0.580 0.560 0.580 29,600 16,792 0.5673 0.502 0.494 0.502 0.485 0.502 34,179 0.4913 0.00%
2023-11-20 0 0.580 0.560 0.580 0.550 0.590 44,000 24,780 0.5632 0.502 0.485 0.502 0.476 0.511 50,807 0.4877 0.00%
2023-11-17 0 0.580 0.550 0.580 0.550 0.590 92,000 52,500 0.5707 0.502 0.476 0.502 0.476 0.511 106,233 0.4942 0.00%
2023-11-16 0 0.580 0.560 0.580 0.560 0.600 30,000 17,500 0.5833 0.502 0.485 0.502 0.485 0.520 34,641 0.5052 0.00%
2023-11-15 0 0.580 0.550 0.580 - - 0 0 - 0.502 0.476 0.502 - - 0 - 0.00%
2023-11-14 0 0.580 0.560 0.580 0.560 0.590 20,000 11,580 0.5790 0.502 0.485 0.502 0.485 0.511 23,094 0.5014 0.00%
2023-11-13 0 0.580 0.550 0.580 0.530 0.590 46,000 26,100 0.5674 0.502 0.476 0.502 0.459 0.511 53,116 0.4914 -1.69%
2023-11-10 0 0.590 0.530 0.590 0.560 0.590 36,000 20,600 0.5722 0.511 0.459 0.511 0.485 0.511 41,569 0.4956 0.00%
2023-11-09 0 0.590 0.560 0.590 - - 0 0 - 0.511 0.485 0.511 - - 0 - 0.00%
2023-11-08 0 0.590 0.560 0.590 - - 0 0 - 0.511 0.485 0.511 - - 0 - 0.00%
2023-11-07 0 0.590 0.560 0.590 - - 0 0 - 0.511 0.485 0.511 - - 0 - 0.00%
2023-11-06 0 0.590 0.570 0.590 0.570 0.600 10,000 5,880 0.5880 0.511 0.494 0.511 0.494 0.520 11,547 0.5092 1.72%
2023-11-03 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.502 0.485 0.502 0.502 0.502 2,309 0.5023 0.00%
2023-11-02 0 0.580 0.550 0.580 0.550 0.580 6,000 3,420 0.5700 0.502 0.476 0.502 0.476 0.502 6,928 0.4936 0.00%
2023-11-01 0 0.580 0.560 0.580 0.560 0.600 62,000 36,160 0.5832 0.502 0.485 0.502 0.485 0.520 71,592 0.5051 1.75%
2023-10-31 0 0.570 0.550 0.570 - - 0 0 - 0.494 0.476 0.494 - - 0 - -1.72%
2023-10-30 0 0.580 0.550 0.580 0.520 0.580 54,000 31,200 0.5778 0.502 0.476 0.502 0.450 0.502 62,354 0.5004 0.00%
2023-10-27 0 0.580 0.560 0.580 0.495 0.580 124,000 66,000 0.5323 0.502 0.485 0.502 0.429 0.502 143,183 0.4609 -1.69%
2023-10-26 0 0.590 0.570 0.580 0.560 0.590 36,000 20,560 0.5711 0.511 0.494 0.502 0.485 0.511 41,569 0.4946 0.00%
2023-10-25 0 0.590 0.570 0.590 0.570 0.600 12,000 7,060 0.5883 0.511 0.494 0.511 0.494 0.520 13,856 0.5095 0.00%
2023-10-24 0 0.590 0.570 0.590 0.560 0.590 28,000 16,240 0.5800 0.511 0.494 0.511 0.485 0.511 32,332 0.5023 0.00%
2023-10-20 0 0.590 0.560 0.590 0.560 0.590 26,000 15,080 0.5800 0.511 0.485 0.511 0.485 0.511 30,022 0.5023 1.72%
2023-10-19 0 0.580 0.560 0.580 0.560 0.590 48,000 27,080 0.5642 0.502 0.485 0.502 0.485 0.511 55,426 0.4886 1.75%
2023-10-18 0 0.570 0.560 0.570 0.560 0.590 32,000 18,520 0.5788 0.494 0.485 0.494 0.485 0.511 36,951 0.5012 -1.72%
2023-10-17 0 0.580 0.560 0.580 0.550 0.580 124,000 68,960 0.5561 0.502 0.485 0.502 0.476 0.502 143,183 0.4816 0.00%
2023-10-16 0 0.580 0.550 0.580 0.550 0.580 24,000 13,560 0.5650 0.502 0.476 0.502 0.476 0.502 27,713 0.4893 5.45%
2023-10-13 0 0.550 0.550 0.580 0.550 0.580 4,000 2,260 0.5650 0.476 0.476 0.502 0.476 0.502 4,619 0.4893 -5.17%
2023-10-12 0 0.580 0.560 0.580 0.550 0.580 34,000 19,200 0.5647 0.502 0.485 0.502 0.476 0.502 39,260 0.4890 0.00%
2023-10-11 0 0.580 0.560 0.580 0.550 0.580 48,000 26,660 0.5554 0.502 0.485 0.502 0.476 0.502 55,426 0.4810 0.00%
2023-10-10 0 0.580 0.560 0.580 0.560 0.580 10,000 5,800 0.5800 0.502 0.485 0.502 0.485 0.502 11,547 0.5023 -1.69%
2023-10-09 0 0.590 0.550 0.590 0.560 0.590 10,000 5,760 0.5760 0.511 0.476 0.511 0.485 0.511 11,547 0.4988 1.72%
2023-10-06 0 0.580 0.560 0.600 0.550 0.600 214,000 120,380 0.5625 0.502 0.485 0.520 0.476 0.520 247,107 0.4872 0.00%
2023-10-05 0 0.580 0.550 0.580 0.550 0.580 36,000 20,200 0.5611 0.502 0.476 0.502 0.476 0.502 41,569 0.4859 0.00%
2023-10-04 0 0.580 0.550 0.600 - - 0 0 - 0.502 0.476 0.520 - - 0 - 0.00%
2023-10-03 0 0.580 0.560 0.580 0.550 0.580 40,000 23,020 0.5755 0.502 0.485 0.502 0.476 0.502 46,188 0.4984 0.00%
2023-09-29 0 0.580 0.550 0.580 - - 0 0 - 0.502 0.476 0.502 - - 0 - -1.69%
2023-09-28 0 0.590 0.550 0.600 - - 0 0 - 0.511 0.476 0.520 - - 0 - 0.00%
2023-09-27 0 0.590 0.570 0.590 0.550 0.600 76,000 43,640 0.5742 0.511 0.494 0.511 0.476 0.520 87,758 0.4973 -1.67%
2023-09-26 0 0.600 0.540 0.600 0.550 0.600 26,000 15,060 0.5792 0.520 0.468 0.520 0.476 0.520 30,022 0.5016 5.26%
2023-09-25 0 0.570 0.540 0.570 0.530 0.570 28,000 15,420 0.5507 0.494 0.468 0.494 0.459 0.494 32,332 0.4769 0.00%
2023-09-22 0 0.570 0.560 0.570 0.550 0.590 22,000 12,440 0.5655 0.494 0.485 0.494 0.476 0.511 25,404 0.4897 -1.72%
2023-09-21 0 0.580 0.550 0.590 - - 0 0 - 0.502 0.476 0.511 - - 0 - 0.00%
2023-09-20 0 0.580 0.560 0.580 0.560 0.580 24,000 13,740 0.5725 0.502 0.485 0.502 0.485 0.502 27,713 0.4958 3.57%
2023-09-19 0 0.560 0.550 0.560 0.550 0.580 146,000 80,780 0.5533 0.485 0.476 0.485 0.476 0.502 168,587 0.4792 -3.45%
2023-09-18 0 0.580 0.580 0.590 0.580 0.600 76,000 44,320 0.5832 0.502 0.502 0.511 0.502 0.520 87,758 0.5050 0.00%
2023-09-15 0 0.580 0.550 0.580 0.570 0.580 22,000 12,560 0.5709 0.502 0.476 0.502 0.494 0.502 25,404 0.4944 0.00%
2023-09-14 0 0.580 0.550 0.580 0.560 0.580 44,000 25,100 0.5705 0.502 0.476 0.502 0.485 0.502 50,807 0.4940 1.75%
2023-09-13 0 0.570 0.550 0.570 0.550 0.580 16,000 9,020 0.5638 0.494 0.476 0.494 0.476 0.502 18,475 0.4882 0.00%
2023-09-12 0 0.570 0.560 0.570 0.550 0.580 12,000 6,740 0.5617 0.494 0.485 0.494 0.476 0.502 13,856 0.4864 0.00%
2023-09-11 0 0.570 0.550 0.570 0.550 0.580 70,000 39,280 0.5611 0.494 0.476 0.494 0.476 0.502 80,829 0.4860 0.00%
2023-09-07 0 0.570 0.560 0.570 0.560 0.580 10,000 5,680 0.5680 0.494 0.485 0.494 0.485 0.502 11,547 0.4919 -1.72%
2023-09-06 0 0.580 0.560 0.580 0.560 0.590 136,000 77,260 0.5681 0.502 0.485 0.502 0.485 0.511 157,040 0.4920 0.00%
2023-09-05 0 0.580 0.570 0.580 0.570 0.590 82,000 47,420 0.5783 0.502 0.494 0.502 0.494 0.511 94,686 0.5008 -3.33%
2023-09-04 0 0.600 0.580 0.600 0.550 0.610 46,000 27,040 0.5878 0.520 0.502 0.520 0.476 0.528 53,116 0.5091 4.35%
2023-08-31 0 0.590 0.580 0.590 0.570 0.600 92,000 53,800 0.5848 0.498 0.490 0.498 0.481 0.506 109,004 0.4936 -1.67%
2023-08-30 0 0.600 0.570 0.600 0.570 0.600 34,000 19,800 0.5824 0.506 0.481 0.506 0.481 0.506 40,284 0.4915 0.00%
2023-08-29 0 0.600 0.580 0.600 0.560 0.600 130,000 76,240 0.5865 0.506 0.490 0.506 0.473 0.506 154,028 0.4950 3.45%
2023-08-28 0 0.580 0.560 0.580 - - 0 0 - 0.490 0.473 0.490 - - 0 - 0.00%
2023-08-25 0 0.580 0.560 0.580 0.560 0.580 28,000 15,920 0.5686 0.490 0.473 0.490 0.473 0.490 33,175 0.4799 0.00%
2023-08-24 0 0.580 0.560 0.580 0.560 0.590 62,000 35,740 0.5765 0.490 0.473 0.490 0.473 0.498 73,459 0.4865 1.75%
2023-08-23 0 0.570 0.550 0.570 0.540 0.570 334,000 183,980 0.5508 0.481 0.464 0.481 0.456 0.481 395,733 0.4649 0.00%
2023-08-22 0 0.570 0.560 0.570 0.560 0.590 716,000 407,580 0.5692 0.481 0.473 0.481 0.473 0.498 848,337 0.4804 -5.00%
2023-08-21 0 0.600 0.570 0.600 0.570 0.620 200,000 116,680 0.5834 0.506 0.481 0.506 0.481 0.523 236,966 0.4924 -3.23%
2023-08-18 0 0.620 0.600 0.620 0.580 0.620 228,000 136,840 0.6002 0.523 0.506 0.523 0.490 0.523 270,141 0.5066 0.00%
2023-08-17 0 0.620 0.600 0.620 0.580 0.620 480,000 285,200 0.5942 0.523 0.506 0.523 0.490 0.523 568,717 0.5015 0.00%
2023-08-16 0 0.620 0.600 0.620 0.570 0.620 326,000 197,200 0.6049 0.523 0.506 0.523 0.481 0.523 386,254 0.5105 -1.59%
2023-08-15 0 0.630 0.610 0.630 0.600 0.630 76,000 46,440 0.6111 0.532 0.515 0.532 0.506 0.532 90,047 0.5157 0.00%
2023-08-14 0 0.630 0.610 0.630 0.580 0.630 194,000 115,860 0.5972 0.532 0.515 0.532 0.490 0.532 229,857 0.5041 0.00%
2023-08-11 0 0.630 0.610 0.630 0.610 0.630 256,000 158,040 0.6173 0.532 0.515 0.532 0.515 0.532 303,316 0.5210 0.00%
2023-08-10 0 0.630 0.610 0.630 0.610 0.640 378,000 235,420 0.6228 0.532 0.515 0.532 0.515 0.540 447,865 0.5256 -1.56%
2023-08-09 0 0.640 0.610 0.640 0.610 0.640 372,000 231,360 0.6219 0.540 0.515 0.540 0.515 0.540 440,756 0.5249 -1.54%
2023-08-08 0 0.650 0.630 0.650 0.630 0.680 172,000 111,360 0.6474 0.549 0.532 0.549 0.532 0.574 203,790 0.5464 0.00%
2023-08-07 0 0.650 0.650 0.660 0.620 0.670 1,182,000 758,200 0.6415 0.549 0.549 0.557 0.523 0.565 1,400,467 0.5414 0.00%
2023-08-04 0 0.650 0.650 0.680 0.650 0.690 838,000 557,940 0.6658 0.549 0.549 0.574 0.549 0.582 992,886 0.5619 -5.80%
2023-08-03 0 0.690 0.680 0.690 0.660 0.690 570,000 380,140 0.6669 0.582 0.574 0.582 0.557 0.582 675,352 0.5629 -4.17%
2023-08-02 0 0.720 0.690 0.720 0.680 0.720 24,000 16,540 0.6892 0.608 0.582 0.608 0.574 0.608 28,436 0.5817 0.00%
2023-08-01 0 0.720 0.700 0.720 0.700 0.720 168,000 119,240 0.7098 0.608 0.591 0.608 0.591 0.608 199,051 0.5990 1.41%
2023-07-31 0 0.710 0.710 0.730 0.700 0.720 148,000 105,100 0.7101 0.599 0.599 0.616 0.591 0.608 175,355 0.5994 0.00%
2023-07-28 0 0.710 0.710 0.730 0.710 0.750 1,344,000 970,680 0.7222 0.599 0.599 0.616 0.599 0.633 1,592,409 0.6096 0.00%
2023-07-27 0 0.710 0.700 0.710 0.710 0.760 210,000 152,620 0.7268 0.599 0.591 0.599 0.599 0.641 248,814 0.6134 -4.05%
2023-07-26 0 0.740 0.730 0.750 0.730 0.760 32,000 23,680 0.7400 0.625 0.616 0.633 0.616 0.641 37,914 0.6246 0.00%
2023-07-25 0 0.740 0.740 0.760 0.730 0.760 62,000 45,860 0.7397 0.625 0.625 0.641 0.616 0.641 73,459 0.6243 -2.63%
2023-07-24 0 0.760 0.730 0.760 0.730 0.760 182,000 135,120 0.7424 0.641 0.616 0.641 0.616 0.641 215,639 0.6266 1.33%
2023-07-21 0 0.750 0.720 0.750 0.720 0.750 72,000 52,740 0.7325 0.633 0.608 0.633 0.608 0.633 85,308 0.6182 0.00%
2023-07-20 0 0.750 0.730 0.750 0.720 0.750 400,000 292,820 0.7321 0.633 0.616 0.633 0.608 0.633 473,931 0.6179 -2.60%
2023-07-19 0 0.770 0.740 0.770 0.740 0.790 458,000 356,240 0.7778 0.650 0.625 0.650 0.625 0.667 542,651 0.6565 0.00%
2023-07-18 0 0.770 0.720 0.770 0.720 0.770 466,000 349,360 0.7497 0.650 0.608 0.650 0.608 0.650 552,130 0.6327 6.94%
2023-07-14 0 0.720 0.710 0.730 0.720 0.750 168,000 121,840 0.7252 0.608 0.599 0.616 0.608 0.633 199,051 0.6121 0.00%
2023-07-13 0 0.720 0.710 0.730 0.720 0.730 92,000 66,260 0.7202 0.608 0.599 0.616 0.608 0.616 109,004 0.6079 0.00%
2023-07-12 0 0.720 0.710 0.740 0.710 0.740 184,000 133,620 0.7262 0.608 0.599 0.625 0.599 0.625 218,008 0.6129 -1.37%
2023-07-11 0 0.730 0.720 0.730 - - 0 0 - 0.616 0.608 0.616 - - 0 - 0.00%
2023-07-10 0 0.730 0.700 0.740 - - 0 0 - 0.616 0.591 0.625 - - 0 - 0.00%
2023-07-07 0 0.730 0.710 0.730 0.720 0.730 160,000 115,780 0.7236 0.616 0.599 0.616 0.608 0.616 189,572 0.6107 -1.35%
2023-07-06 0 0.740 0.740 0.750 0.720 0.770 66,000 48,400 0.7333 0.625 0.625 0.633 0.608 0.650 78,199 0.6189 0.00%
2023-07-05 0 0.740 0.740 0.760 0.730 0.760 474,000 359,360 0.7581 0.625 0.625 0.641 0.616 0.641 561,608 0.6399 -2.63%
2023-07-04 0 0.760 0.730 0.760 0.720 0.760 100,000 72,920 0.7292 0.641 0.616 0.641 0.608 0.641 118,483 0.6154 2.70%
2023-07-03 0 0.740 0.720 0.740 0.730 0.760 182,000 134,040 0.7365 0.625 0.608 0.625 0.616 0.641 215,639 0.6216 0.00%
2023-06-30 0 0.740 0.740 0.760 0.740 0.780 296,000 222,060 0.7502 0.625 0.625 0.641 0.625 0.658 350,709 0.6332 -3.90%
2023-06-29 0 0.770 0.750 0.770 0.750 0.830 926,000 715,020 0.7722 0.650 0.633 0.650 0.633 0.701 1,097,151 0.6517 -7.23%
2023-06-28 0 0.830 0.840 0.850 0.830 0.850 6,000 5,020 0.8367 0.701 0.709 0.717 0.701 0.717 7,109 0.7062 -1.19%
2023-06-27 0 0.840 0.830 0.850 0.820 0.860 116,000 97,780 0.8429 0.709 0.701 0.717 0.692 0.726 137,440 0.7114 1.20%
2023-06-26 0 0.830 0.830 0.850 0.800 0.830 36,000 29,800 0.8278 0.701 0.701 0.717 0.675 0.701 42,654 0.6986 -1.19%
2023-06-23 0 0.840 0.830 0.850 0.840 0.850 36,000 30,300 0.8417 0.709 0.701 0.717 0.709 0.717 42,654 0.7104 -1.18%
2023-06-21 0 0.850 0.830 0.850 0.850 0.850 32,000 27,200 0.8500 0.717 0.701 0.717 0.717 0.717 37,914 0.7174 2.41%
2023-06-20 0 0.830 0.820 0.850 - - 0 0 - 0.701 0.692 0.717 - - 0 - 0.00%
2023-06-19 0 0.830 0.820 0.850 - - 0 0 - 0.701 0.692 0.717 - - 0 - 0.00%
2023-06-16 0 0.830 0.830 0.840 0.820 0.830 64,000 53,020 0.8284 0.701 0.701 0.709 0.692 0.701 75,829 0.6992 1.22%
2023-06-15 0 0.820 0.820 0.840 0.820 0.820 98,000 80,360 0.8200 0.692 0.692 0.709 0.692 0.692 116,113 0.6921 1.23%
2023-06-14 0 0.810 0.810 0.820 0.810 0.830 50,000 40,900 0.8180 0.684 0.684 0.692 0.684 0.701 59,241 0.6904 0.00%
2023-06-13 0 0.810 0.810 0.820 0.810 0.820 28,000 22,720 0.8114 0.684 0.684 0.692 0.684 0.692 33,175 0.6848 -1.22%
2023-06-12 0 0.820 0.800 0.820 0.800 0.850 84,000 68,840 0.8195 0.692 0.675 0.692 0.675 0.717 99,526 0.6917 -1.20%
2023-06-09 0 0.830 0.800 0.830 0.820 0.830 36,000 29,540 0.8206 0.701 0.675 0.701 0.692 0.701 42,654 0.6926 0.00%
2023-06-08 0 0.830 0.800 0.830 0.800 0.830 60,000 49,340 0.8223 0.701 0.675 0.701 0.675 0.701 71,090 0.6941 0.00%
2023-06-07 0 0.830 0.820 0.830 0.800 0.830 242,000 196,100 0.8103 0.701 0.692 0.701 0.675 0.701 286,728 0.6839 1.22%
2023-06-06 0 0.820 0.800 0.820 - - 0 0 - 0.692 0.675 0.692 - - 0 - -1.20%
2023-06-05 0 0.830 0.800 0.830 - - 0 0 - 0.701 0.675 0.701 - - 0 - 0.00%
2023-06-02 0 0.830 0.830 0.840 0.810 0.840 178,000 146,780 0.8246 0.701 0.701 0.709 0.684 0.709 210,899 0.6960 1.22%
2023-06-01 0 0.820 0.810 0.820 0.770 0.830 114,000 92,240 0.8091 0.692 0.684 0.692 0.650 0.701 135,070 0.6829 2.50%
2023-05-31 0 0.800 0.790 0.800 0.800 0.840 184,000 147,720 0.8028 0.675 0.667 0.675 0.675 0.709 218,008 0.6776 0.00%
2023-05-30 0 0.800 0.790 0.800 0.770 0.830 104,000 82,960 0.7977 0.675 0.667 0.675 0.650 0.701 123,222 0.6733 -3.61%
2023-05-29 0 0.830 0.810 0.830 0.790 0.830 54,000 43,000 0.7963 0.701 0.684 0.701 0.667 0.701 63,981 0.6721 0.00%
2023-05-25 0 0.830 0.810 0.830 0.790 0.840 60,000 48,900 0.8150 0.701 0.684 0.701 0.667 0.709 71,090 0.6879 0.00%
2023-05-24 0 0.830 0.810 0.850 0.780 0.830 336,000 270,040 0.8037 0.701 0.684 0.717 0.658 0.701 398,102 0.6783 -1.19%
2023-05-23 0 0.840 0.820 0.850 0.820 0.850 140,000 117,840 0.8417 0.709 0.692 0.717 0.692 0.717 165,876 0.7104 -1.18%
2023-05-22 0 0.850 0.830 0.850 0.830 0.850 164,000 138,520 0.8446 0.717 0.701 0.717 0.701 0.717 194,312 0.7129 -1.16%
2023-05-19 0 0.860 0.840 0.860 - - 0 0 - 0.726 0.709 0.726 - - 0 - 0.00%
2023-05-18 0 0.860 0.850 0.860 0.840 0.870 24,000 20,560 0.8567 0.726 0.717 0.726 0.709 0.734 28,436 0.7230 1.18%
2023-05-17 0 0.850 0.840 0.850 0.830 0.850 118,000 99,320 0.8417 0.717 0.709 0.717 0.701 0.717 139,810 0.7104 -2.30%
2023-05-16 0 0.870 0.860 0.870 0.840 0.870 328,000 279,020 0.8507 0.734 0.726 0.734 0.709 0.734 388,624 0.7180 0.00%
2023-05-15 0 0.870 0.860 0.870 0.850 0.870 106,000 91,180 0.8602 0.734 0.726 0.734 0.717 0.734 125,592 0.7260 -1.14%
2023-05-12 0 0.880 0.860 0.890 0.880 0.880 8,000 7,040 0.8800 0.743 0.726 0.751 0.743 0.743 9,479 0.7427 1.15%
2023-05-11 0 0.870 0.870 0.880 0.850 0.880 146,000 125,860 0.8621 0.734 0.734 0.743 0.717 0.743 172,985 0.7276 0.00%
2023-05-10 0 0.870 0.870 0.910 0.870 0.890 60,000 52,400 0.8733 0.734 0.734 0.768 0.734 0.751 71,090 0.7371 -2.25%
2023-05-09 0 0.890 0.890 0.900 0.860 0.920 134,000 117,860 0.8796 0.751 0.751 0.760 0.726 0.776 158,767 0.7423 0.00%
2023-05-08 0 0.890 0.880 0.900 0.860 0.890 48,000 42,600 0.8875 0.751 0.743 0.760 0.726 0.751 56,872 0.7491 2.30%
2023-05-05 0 0.870 0.860 0.870 0.860 0.900 320,000 277,740 0.8679 0.734 0.726 0.734 0.726 0.760 379,145 0.7325 -1.14%
2023-05-04 0 0.880 0.870 0.880 0.870 0.910 290,000 255,260 0.8802 0.743 0.734 0.743 0.734 0.768 343,600 0.7429 -2.22%
2023-05-03 0 0.900 0.890 0.900 0.880 0.920 362,000 326,660 0.9024 0.760 0.751 0.760 0.743 0.776 428,908 0.7616 4.65%
2023-05-02 0 0.860 0.860 0.890 0.860 0.900 108,000 95,380 0.8831 0.726 0.726 0.751 0.726 0.760 127,961 0.7454 0.00%
2023-04-28 0 0.860 0.860 0.880 0.860 0.880 24,000 21,040 0.8767 0.726 0.726 0.743 0.726 0.743 28,436 0.7399 -2.27%
2023-04-27 0 0.880 0.870 0.890 0.860 0.880 294,000 254,680 0.8663 0.743 0.734 0.751 0.726 0.743 348,339 0.7311 1.15%
2023-04-26 0 0.870 0.860 0.890 0.860 0.880 102,000 88,920 0.8718 0.734 0.726 0.751 0.726 0.743 120,852 0.7358 1.16%
2023-04-25 0 0.860 0.850 0.860 0.850 0.880 70,000 60,160 0.8594 0.726 0.717 0.726 0.717 0.743 82,938 0.7254 -1.15%
2023-04-24 0 0.870 0.860 0.870 0.860 0.870 110,000 94,620 0.8602 0.734 0.726 0.734 0.726 0.734 130,331 0.7260 1.16%
2023-04-21 0 0.860 0.860 0.870 0.860 0.870 192,000 165,140 0.8601 0.726 0.726 0.734 0.726 0.734 227,487 0.7259 -1.15%
2023-04-20 0 0.870 0.860 0.870 0.860 0.870 116,000 100,040 0.8624 0.734 0.726 0.734 0.726 0.734 137,440 0.7279 1.16%
2023-04-19 0 0.860 0.860 0.870 0.860 0.880 182,000 157,720 0.8666 0.726 0.726 0.734 0.726 0.743 215,639 0.7314 -1.15%
2023-04-18 0 0.870 0.870 0.880 0.860 0.880 114,000 98,360 0.8628 0.734 0.734 0.743 0.726 0.743 135,070 0.7282 1.16%
2023-04-17 0 0.860 0.850 0.860 0.860 0.880 260,000 224,780 0.8645 0.726 0.717 0.726 0.726 0.743 308,055 0.7297 0.00%
2023-04-14 0 0.860 0.860 0.880 0.850 0.880 306,000 264,300 0.8637 0.726 0.726 0.743 0.717 0.743 362,557 0.7290 0.00%
2023-04-13 0 0.860 0.860 0.880 0.860 0.880 256,000 220,240 0.8603 0.726 0.726 0.743 0.726 0.743 303,316 0.7261 0.00%
2023-04-12 0 0.860 0.860 0.870 0.860 0.880 208,000 180,680 0.8687 0.726 0.726 0.734 0.726 0.743 246,444 0.7331 -2.27%
2023-04-11 0 0.880 0.860 0.880 0.860 0.900 42,000 36,780 0.8757 0.743 0.726 0.743 0.726 0.760 49,763 0.7391 0.00%
2023-04-06 0 0.880 0.860 0.880 0.850 0.920 68,000 58,560 0.8612 0.743 0.726 0.743 0.717 0.776 80,568 0.7268 -1.12%
2023-04-04 0 0.890 0.870 0.890 0.870 0.890 64,000 56,400 0.8813 0.751 0.734 0.751 0.734 0.751 75,829 0.7438 2.30%
2023-04-03 0 0.870 0.870 0.900 0.860 0.900 876,000 768,720 0.8775 0.734 0.734 0.760 0.726 0.760 1,037,909 0.7406 -4.40%
2023-03-31 0 0.910 0.900 0.910 0.890 0.950 456,000 411,880 0.9032 0.768 0.760 0.768 0.751 0.802 540,282 0.7623 -2.15%
2023-03-30 0 0.930 0.900 0.930 - - 0 0 - 0.785 0.760 0.785 - - 0 - 0.00%
2023-03-29 0 0.930 0.900 0.930 0.900 0.930 18,000 16,420 0.9122 0.785 0.760 0.785 0.760 0.785 21,327 0.7699 2.20%
2023-03-28 0 0.910 0.900 0.910 0.900 0.960 544,000 494,400 0.9088 0.768 0.760 0.768 0.760 0.810 644,546 0.7671 -4.21%
2023-03-27 0 0.950 0.930 0.960 0.920 0.960 202,000 189,460 0.9379 0.802 0.785 0.810 0.776 0.810 239,335 0.7916 1.06%
2023-03-24 0 0.940 0.920 0.940 0.940 0.960 108,000 101,760 0.9422 0.793 0.776 0.793 0.793 0.810 127,961 0.7952 -1.05%
2023-03-23 0 0.950 0.940 0.960 0.900 0.970 871,000 808,150 0.9278 0.802 0.793 0.810 0.760 0.819 1,031,985 0.7831 -3.06%
2023-03-22 0 0.980 0.980 1.000 0.960 0.980 234,000 227,140 0.9707 0.827 0.827 0.844 0.810 0.827 277,250 0.8193 -2.00%
2023-03-21 0 1.000 1.000 1.010 1.000 1.010 26,000 26,120 1.0046 0.844 0.844 0.852 0.844 0.852 30,806 0.8479 3.09%
2023-03-20 0 0.970 0.970 1.000 0.970 1.030 140,000 138,620 0.9901 0.819 0.819 0.844 0.819 0.869 165,876 0.8357 -3.00%
2023-03-17 0 1.000 0.990 1.000 0.980 1.060 282,000 281,840 0.9994 0.844 0.836 0.844 0.827 0.895 334,121 0.8435 1.01%
2023-03-16 0 0.990 0.990 1.010 0.960 1.050 426,000 428,160 1.0051 0.836 0.836 0.852 0.810 0.886 504,737 0.8483 -9.17%
2023-03-15 0 1.090 1.050 1.090 0.850 1.210 3,278,000 3,146,960 0.9600 0.920 0.886 0.920 0.717 1.021 3,883,866 0.8103 4.81%
2023-03-14 0 1.440 1.430 1.450 1.430 1.450 870,000 1,253,440 1.4407 0.878 0.872 0.884 0.872 0.884 1,427,262 0.8782 0.70%
2023-03-13 0 1.430 1.430 1.440 1.420 1.450 1,130,000 1,621,120 1.4346 0.872 0.872 0.878 0.866 0.884 1,853,800 0.8745 0.00%
2023-03-10 0 1.430 1.420 1.430 1.420 1.440 202,000 288,720 1.4293 0.872 0.866 0.872 0.866 0.878 331,387 0.8712 -0.69%
2023-03-09 0 1.440 1.430 1.440 1.430 1.440 176,000 252,840 1.4366 0.878 0.872 0.878 0.872 0.878 288,733 0.8757 0.00%
2023-03-08 0 1.440 1.440 1.450 1.440 1.460 262,000 378,340 1.4440 0.878 0.878 0.884 0.878 0.890 429,819 0.8802 -0.69%
2023-03-07 0 1.450 1.440 1.460 1.430 1.470 492,000 710,680 1.4445 0.884 0.878 0.890 0.872 0.896 807,141 0.8805 0.00%
2023-03-06 0 1.450 1.440 1.450 1.420 1.490 912,000 1,327,280 1.4554 0.884 0.878 0.884 0.866 0.908 1,496,164 0.8871 -0.68%
2023-03-03 0 1.460 1.460 1.470 1.430 1.490 2,098,000 3,068,740 1.4627 0.890 0.890 0.896 0.872 0.908 3,441,834 0.8916 4.29%
2023-03-02 0 1.400 1.370 1.400 1.380 1.400 308,000 429,080 1.3931 0.853 0.835 0.853 0.841 0.853 505,284 0.8492 0.00%
2023-03-01 0 1.400 1.380 1.400 1.390 1.400 282,000 394,780 1.3999 0.853 0.841 0.853 0.847 0.853 462,630 0.8533 2.19%
2023-02-28 0 1.370 1.360 1.380 1.330 1.390 176,000 240,300 1.3653 0.835 0.829 0.841 0.811 0.847 288,733 0.8323 1.48%
2023-02-27 0 1.350 1.350 1.370 1.350 1.390 384,000 524,940 1.3670 0.823 0.823 0.835 0.823 0.847 629,964 0.8333 -3.57%
2023-02-24 0 1.400 1.390 1.400 1.390 1.420 118,000 165,220 1.4002 0.853 0.847 0.853 0.847 0.866 193,583 0.8535 -1.41%
2023-02-23 0 1.420 1.400 1.420 1.410 1.420 78,000 110,000 1.4103 0.866 0.853 0.866 0.859 0.866 127,961 0.8596 -0.70%
2023-02-22 0 1.430 1.410 1.440 1.410 1.440 508,000 723,420 1.4241 0.872 0.859 0.878 0.859 0.878 833,390 0.8680 1.42%
2023-02-21 0 1.410 1.390 1.410 1.390 1.410 26,000 36,460 1.4023 0.859 0.847 0.859 0.847 0.859 42,654 0.8548 0.00%
2023-02-20 0 1.410 1.390 1.410 1.390 1.410 126,000 175,700 1.3944 0.859 0.847 0.859 0.847 0.859 206,707 0.8500 0.00%
2023-02-17 0 1.410 1.390 1.410 1.390 1.410 168,000 234,220 1.3942 0.859 0.847 0.859 0.847 0.859 275,609 0.8498 -0.70%
2023-02-16 0 1.420 1.410 1.420 1.420 1.420 2,000 2,840 1.4200 0.866 0.859 0.866 0.866 0.866 3,281 0.8656 0.71%
2023-02-15 0 1.410 1.400 1.410 1.400 1.420 38,000 53,460 1.4068 0.859 0.853 0.859 0.853 0.866 62,340 0.8576 0.71%
2023-02-14 0 1.400 1.390 1.400 1.380 1.410 178,000 248,920 1.3984 0.853 0.847 0.853 0.841 0.859 292,015 0.8524 -1.41%
2023-02-13 0 1.420 1.400 1.430 1.400 1.430 30,000 42,500 1.4167 0.866 0.853 0.872 0.853 0.872 49,216 0.8635 -0.70%
2023-02-10 0 1.430 1.420 1.440 1.410 1.430 190,000 269,080 1.4162 0.872 0.866 0.878 0.859 0.872 311,701 0.8633 -0.69%
2023-02-09 0 1.440 1.420 1.440 1.420 1.440 28,000 40,060 1.4307 0.878 0.866 0.878 0.866 0.878 45,935 0.8721 -0.69%
2023-02-08 0 1.450 1.430 1.450 1.420 1.450 18,000 25,920 1.4400 0.884 0.872 0.884 0.866 0.884 29,530 0.8778 0.69%
2023-02-07 0 1.440 1.420 1.440 1.420 1.440 24,000 34,460 1.4358 0.878 0.866 0.878 0.866 0.878 39,373 0.8752 0.70%
2023-02-06 0 1.430 1.420 1.440 1.420 1.440 126,000 179,120 1.4216 0.872 0.866 0.878 0.866 0.878 206,707 0.8665 -1.38%
2023-02-03 0 1.450 1.440 1.450 1.420 1.450 54,000 77,300 1.4315 0.884 0.878 0.884 0.866 0.884 88,589 0.8726 0.69%
2023-02-02 0 1.440 1.420 1.440 1.420 1.460 100,000 143,520 1.4352 0.878 0.866 0.878 0.866 0.890 164,053 0.8748 -0.69%
2023-02-01 0 1.450 1.430 1.450 1.420 1.460 214,000 306,600 1.4327 0.884 0.872 0.884 0.866 0.890 351,074 0.8733 0.69%
2023-01-31 0 1.440 1.420 1.440 1.410 1.480 292,000 419,160 1.4355 0.878 0.866 0.878 0.859 0.902 479,035 0.8750 0.70%
2023-01-30 0 1.430 1.410 1.430 1.430 1.450 30,000 43,080 1.4360 0.872 0.859 0.872 0.872 0.884 49,216 0.8753 -0.69%
2023-01-27 0 1.440 1.440 1.450 1.440 1.470 90,000 130,020 1.4447 0.878 0.878 0.884 0.878 0.896 147,648 0.8806 -2.04%
2023-01-26 0 1.470 1.450 1.470 1.440 1.480 78,000 113,340 1.4531 0.896 0.884 0.896 0.878 0.902 127,961 0.8857 1.38%
2023-01-20 0 1.450 1.430 1.440 1.410 1.450 44,000 62,840 1.4282 0.884 0.872 0.878 0.859 0.884 72,183 0.8706 0.69%
2023-01-19 0 1.440 1.400 1.440 1.450 1.450 8,000 11,600 1.4500 0.878 0.853 0.878 0.884 0.884 13,124 0.8839 0.70%
2023-01-18 0 1.430 1.420 1.430 1.420 1.450 58,000 82,740 1.4266 0.872 0.866 0.872 0.866 0.884 95,151 0.8696 0.00%
2023-01-17 0 1.430 1.430 1.440 1.420 1.450 46,000 65,760 1.4296 0.872 0.872 0.878 0.866 0.884 75,464 0.8714 -1.38%
2023-01-16 0 1.450 1.440 1.450 1.450 1.460 28,000 40,620 1.4507 0.884 0.878 0.884 0.884 0.890 45,935 0.8843 -1.36%
2023-01-13 0 1.470 1.460 1.470 1.450 1.480 146,000 212,220 1.4536 0.896 0.890 0.896 0.884 0.902 239,518 0.8860 1.38%
2023-01-12 0 1.450 1.440 1.450 1.450 1.480 52,000 75,840 1.4585 0.884 0.878 0.884 0.884 0.902 85,308 0.8890 -2.03%
2023-01-11 0 1.480 1.460 1.480 1.450 1.480 132,000 192,160 1.4558 0.902 0.890 0.902 0.884 0.902 216,550 0.8874 0.00%
2023-01-10 0 1.480 1.460 1.480 1.450 1.480 18,000 26,360 1.4644 0.902 0.890 0.902 0.884 0.902 29,530 0.8927 0.00%
2023-01-09 0 1.480 1.460 1.480 1.450 1.480 98,000 143,020 1.4594 0.902 0.890 0.902 0.884 0.902 160,772 0.8896 0.68%
2023-01-06 0 1.470 1.460 1.470 1.460 1.490 78,000 114,580 1.4690 0.896 0.890 0.896 0.890 0.908 127,961 0.8954 0.00%
2023-01-05 0 1.470 1.460 1.470 1.440 1.480 72,000 104,840 1.4561 0.896 0.890 0.896 0.878 0.902 118,118 0.8876 0.00%
2023-01-04 0 1.470 1.450 1.470 1.450 1.480 116,000 169,020 1.4571 0.896 0.884 0.896 0.884 0.902 190,302 0.8882 -0.68%
2023-01-03 0 1.480 1.460 1.480 1.430 1.500 80,000 116,720 1.4590 0.902 0.890 0.902 0.872 0.914 131,242 0.8893 0.00%
2022-12-30 0 1.480 1.460 1.480 1.450 1.490 236,000 345,660 1.4647 0.902 0.890 0.902 0.884 0.908 387,165 0.8928 2.07%
2022-12-29 0 1.450 1.430 1.450 1.430 1.460 114,000 164,460 1.4426 0.884 0.872 0.884 0.872 0.890 187,021 0.8794 0.00%
2022-12-28 0 1.450 1.440 1.450 1.400 1.460 382,000 548,140 1.4349 0.884 0.878 0.884 0.853 0.890 626,683 0.8747 3.57%
2022-12-23 0 1.400 1.390 1.400 1.360 1.400 434,000 599,120 1.3805 0.853 0.847 0.853 0.829 0.853 711,990 0.8415 2.19%
2022-12-22 0 1.370 1.350 1.370 1.350 1.370 152,000 206,740 1.3601 0.835 0.823 0.835 0.823 0.835 249,361 0.8291 0.00%
2022-12-21 0 1.370 1.350 1.370 1.350 1.370 70,000 95,260 1.3609 0.835 0.823 0.835 0.823 0.835 114,837 0.8295 0.00%
2022-12-20 0 1.370 1.350 1.370 1.330 1.370 92,000 124,540 1.3537 0.835 0.823 0.835 0.811 0.835 150,929 0.8252 0.00%
2022-12-19 0 1.370 1.350 1.370 1.350 1.370 50,000 68,020 1.3604 0.835 0.823 0.835 0.823 0.835 82,027 0.8292 0.00%
2022-12-16 0 1.370 1.350 1.360 1.350 1.370 112,000 152,040 1.3575 0.835 0.823 0.829 0.823 0.835 183,739 0.8275 0.00%
2022-12-15 0 1.370 1.360 1.370 1.350 1.370 28,000 37,900 1.3536 0.835 0.829 0.835 0.823 0.835 45,935 0.8251 0.00%
2022-12-14 0 1.370 1.350 1.370 1.350 1.370 90,000 122,440 1.3604 0.835 0.823 0.835 0.823 0.835 147,648 0.8293 0.00%
2022-12-13 0 1.370 1.350 1.370 1.340 1.370 6,000 8,160 1.3600 0.835 0.823 0.835 0.817 0.835 9,843 0.8290 0.74%
2022-12-12 0 1.360 1.350 1.360 1.340 1.370 152,000 206,200 1.3566 0.829 0.823 0.829 0.817 0.835 249,361 0.8269 0.00%
2022-12-09 0 1.360 1.350 1.360 1.340 1.370 234,000 316,060 1.3507 0.829 0.823 0.829 0.817 0.835 383,884 0.8233 0.74%
2022-12-08 0 1.350 1.330 1.350 1.330 1.360 148,000 199,080 1.3451 0.823 0.811 0.823 0.811 0.829 242,799 0.8199 0.75%
2022-12-07 0 1.340 1.330 1.340 1.330 1.370 142,000 191,320 1.3473 0.817 0.811 0.817 0.811 0.835 232,955 0.8213 -0.74%
2022-12-06 0 1.350 1.330 1.350 1.310 1.360 56,000 75,320 1.3450 0.823 0.811 0.823 0.799 0.829 91,870 0.8199 2.27%
2022-12-05 0 1.360 1.350 1.360 1.350 1.370 164,000 222,760 1.3583 0.805 0.799 0.805 0.799 0.811 277,200 0.8036 0.00%
2022-12-02 0 1.360 1.340 1.360 1.340 1.360 96,000 129,580 1.3498 0.805 0.793 0.805 0.793 0.805 162,263 0.7986 0.74%
2022-12-01 0 1.350 1.330 1.350 1.310 1.370 138,000 185,300 1.3428 0.799 0.787 0.799 0.775 0.811 233,254 0.7944 4.65%
2022-11-30 0 1.290 1.280 1.290 1.290 1.310 76,000 98,620 1.2976 0.763 0.757 0.763 0.763 0.775 128,459 0.7677 0.78%
2022-11-29 0 1.280 1.270 1.280 1.270 1.290 102,000 130,400 1.2784 0.757 0.751 0.757 0.751 0.763 172,405 0.7564 0.79%
2022-11-28 0 1.270 1.260 1.270 1.250 1.280 60,000 76,120 1.2687 0.751 0.745 0.751 0.740 0.757 101,415 0.7506 -0.78%
2022-11-25 0 1.280 1.270 1.280 1.270 1.290 36,000 45,820 1.2728 0.757 0.751 0.757 0.751 0.763 60,849 0.7530 0.00%
2022-11-24 0 1.280 1.270 1.280 1.280 1.300 156,000 200,780 1.2871 0.757 0.751 0.757 0.757 0.769 263,678 0.7615 0.00%
2022-11-23 0 1.280 1.270 1.280 1.260 1.300 160,000 203,520 1.2720 0.757 0.751 0.757 0.745 0.769 270,439 0.7526 -3.76%
2022-11-22 0 1.330 1.300 1.330 1.310 1.340 44,000 58,040 1.3191 0.787 0.769 0.787 0.775 0.793 74,371 0.7804 -0.75%
2022-11-21 0 1.340 1.320 1.340 1.310 1.350 40,000 53,240 1.3310 0.793 0.781 0.793 0.775 0.799 67,610 0.7875 0.75%
2022-11-18 0 1.330 1.310 1.330 1.320 1.350 92,000 122,740 1.3341 0.787 0.775 0.787 0.781 0.799 155,502 0.7893 0.76%
2022-11-17 0 1.320 1.310 1.320 1.310 1.330 10,000 13,220 1.3220 0.781 0.775 0.781 0.775 0.787 16,902 0.7821 0.00%
2022-11-16 0 1.320 1.300 1.320 1.280 1.340 136,000 177,900 1.3081 0.781 0.769 0.781 0.757 0.793 229,873 0.7739 0.00%
2022-11-15 0 1.320 1.300 1.320 1.300 1.340 138,000 180,560 1.3084 0.781 0.769 0.781 0.769 0.793 233,254 0.7741 2.33%
2022-11-14 0 1.290 1.280 1.290 1.280 1.340 188,000 243,200 1.2936 0.763 0.757 0.763 0.757 0.793 317,766 0.7653 2.38%
2022-11-11 0 1.260 1.250 1.260 1.230 1.280 164,000 208,080 1.2688 0.745 0.740 0.745 0.728 0.757 277,200 0.7506 0.00%
2022-11-10 0 1.260 1.240 1.260 1.230 1.260 154,000 190,480 1.2369 0.745 0.734 0.745 0.728 0.745 260,298 0.7318 0.00%
2022-11-09 0 1.260 1.250 1.260 1.250 1.270 71,000 89,170 1.2559 0.745 0.740 0.745 0.740 0.751 120,007 0.7430 0.80%
2022-11-08 0 1.250 1.220 1.250 1.190 1.250 238,000 290,700 1.2214 0.740 0.722 0.740 0.704 0.740 402,278 0.7226 -0.79%
2022-11-07 0 1.260 1.240 1.260 1.230 1.260 78,000 97,680 1.2523 0.745 0.734 0.745 0.728 0.745 131,839 0.7409 0.00%
2022-11-04 0 1.260 1.250 1.260 1.220 1.270 294,000 367,340 1.2495 0.745 0.740 0.745 0.722 0.751 496,932 0.7392 0.80%
2022-11-03 0 1.250 1.230 1.250 1.230 1.250 18,000 22,420 1.2456 0.740 0.728 0.740 0.728 0.740 30,424 0.7369 0.00%
2022-11-02 0 1.250 1.230 1.250 1.240 1.260 90,000 112,280 1.2476 0.740 0.728 0.740 0.734 0.745 152,122 0.7381 2.46%
2022-11-01 0 1.220 1.210 1.220 1.180 1.240 208,000 250,980 1.2066 0.722 0.716 0.722 0.698 0.734 351,571 0.7139 2.52%
2022-10-31 0 1.190 1.170 1.190 1.150 1.200 306,000 358,520 1.1716 0.704 0.692 0.704 0.680 0.710 517,215 0.6932 -0.83%
2022-10-28 0 1.200 1.180 1.200 1.160 1.200 190,000 225,260 1.1856 0.710 0.698 0.710 0.686 0.710 321,146 0.7014 0.84%
2022-10-27 0 1.190 1.170 1.190 1.150 1.190 134,000 157,140 1.1727 0.704 0.692 0.704 0.680 0.704 226,493 0.6938 0.00%
2022-10-26 0 1.190 1.180 1.190 1.150 1.190 264,000 308,800 1.1697 0.704 0.698 0.704 0.680 0.704 446,224 0.6920 -0.83%
2022-10-25 0 1.200 1.180 1.200 1.150 1.200 130,000 153,480 1.1806 0.710 0.698 0.710 0.680 0.710 219,732 0.6985 0.84%
2022-10-24 0 1.190 1.170 1.190 1.160 1.220 408,000 480,800 1.1784 0.704 0.692 0.704 0.686 0.722 689,620 0.6972 -3.25%
2022-10-21 0 1.230 1.210 1.230 1.190 1.230 140,000 170,500 1.2179 0.728 0.716 0.728 0.704 0.728 236,634 0.7205 1.65%
2022-10-20 0 1.210 1.190 1.210 1.180 1.220 54,000 64,700 1.1981 0.716 0.704 0.716 0.698 0.722 91,273 0.7089 0.83%
2022-10-19 0 1.200 1.190 1.200 1.190 1.220 164,000 195,940 1.1948 0.710 0.704 0.710 0.704 0.722 277,200 0.7069 0.00%
2022-10-18 0 1.200 1.190 1.200 1.170 1.220 442,370 525,301 1.1875 0.710 0.704 0.710 0.692 0.722 747,713 0.7025 0.00%
2022-10-17 0 1.200 1.180 1.200 1.190 1.240 256,000 309,120 1.2075 0.710 0.698 0.710 0.704 0.734 432,702 0.7144 -2.44%
2022-10-14 0 1.230 1.220 1.230 1.200 1.250 282,000 342,420 1.2143 0.728 0.722 0.728 0.710 0.740 476,649 0.7184 0.82%
2022-10-13 0 1.220 1.210 1.220 1.200 1.240 190,000 230,420 1.2127 0.722 0.716 0.722 0.710 0.734 321,146 0.7175 0.00%
2022-10-12 0 1.220 1.210 1.220 1.210 1.240 94,000 114,600 1.2191 0.722 0.716 0.722 0.716 0.734 158,883 0.7213 0.83%
2022-10-11 0 1.210 1.210 1.230 1.210 1.240 396,000 484,440 1.2233 0.716 0.716 0.728 0.716 0.734 669,337 0.7238 -3.20%
2022-10-10 0 1.250 1.240 1.260 1.230 1.270 238,000 297,240 1.2489 0.740 0.734 0.745 0.728 0.751 402,278 0.7389 -3.10%
2022-10-07 0 1.290 1.270 1.290 1.260 1.300 230,000 294,320 1.2797 0.763 0.751 0.763 0.745 0.769 388,756 0.7571 -1.53%
2022-10-06 0 1.310 1.280 1.310 1.300 1.310 50,000 65,060 1.3012 0.775 0.757 0.775 0.769 0.775 84,512 0.7698 0.77%
2022-10-05 0 1.300 1.280 1.300 1.280 1.300 70,000 90,040 1.2863 0.769 0.757 0.769 0.757 0.769 118,317 0.7610 0.00%
2022-10-03 0 1.300 1.280 1.300 1.250 1.300 464,000 590,680 1.2730 0.769 0.757 0.769 0.740 0.769 784,273 0.7532 0.00%
2022-09-30 0 1.300 1.290 1.300 1.280 1.300 76,000 97,980 1.2892 0.769 0.763 0.769 0.757 0.769 128,459 0.7627 0.00%
2022-09-29 0 1.300 1.280 1.300 1.280 1.330 256,000 333,380 1.3023 0.769 0.757 0.769 0.757 0.787 432,702 0.7705 0.00%
2022-09-28 0 1.300 1.290 1.300 1.280 1.320 386,000 503,220 1.3037 0.769 0.763 0.769 0.757 0.781 652,434 0.7713 -2.99%
2022-09-27 0 1.340 1.320 1.340 1.310 1.340 394,000 519,720 1.3191 0.793 0.781 0.793 0.775 0.793 665,956 0.7804 0.00%
2022-09-26 0 1.340 1.330 1.340 1.310 1.350 294,000 390,120 1.3269 0.793 0.787 0.793 0.775 0.799 496,932 0.7851 -1.47%
2022-09-23 0 1.360 1.340 1.360 1.320 1.360 184,000 245,960 1.3367 0.805 0.793 0.805 0.781 0.805 311,005 0.7909 0.00%
2022-09-22 0 1.360 1.350 1.360 1.310 1.360 216,000 288,980 1.3379 0.805 0.799 0.805 0.775 0.805 365,093 0.7915 0.74%
2022-09-21 0 1.350 1.350 1.370 1.350 1.370 302,000 409,980 1.3575 0.799 0.799 0.811 0.799 0.811 510,454 0.8032 -0.74%
2022-09-20 0 1.360 1.340 1.360 1.330 1.360 178,000 238,440 1.3396 0.805 0.793 0.805 0.787 0.805 300,863 0.7925 0.00%
2022-09-19 0 1.360 1.340 1.360 1.310 1.370 292,000 391,580 1.3410 0.805 0.793 0.805 0.775 0.811 493,551 0.7934 -0.73%
2022-09-16 0 1.370 1.350 1.370 1.280 1.370 326,000 438,280 1.3444 0.811 0.799 0.811 0.757 0.811 551,020 0.7954 0.00%
2022-09-15 0 1.370 1.350 1.370 1.340 1.370 102,000 138,440 1.3573 0.811 0.799 0.811 0.793 0.811 172,405 0.8030 1.48%
2022-09-14 0 1.350 1.340 1.350 1.330 1.350 16,000 21,460 1.3413 0.799 0.793 0.799 0.787 0.799 27,044 0.7935 0.00%
2022-09-13 0 1.350 1.340 1.350 1.350 1.360 116,000 156,680 1.3507 0.799 0.793 0.799 0.799 0.805 196,068 0.7991 0.00%
2022-09-09 0 1.350 1.330 1.350 1.320 1.370 64,000 85,200 1.3313 0.799 0.787 0.799 0.781 0.811 108,176 0.7876 -0.74%
2022-09-08 0 1.360 1.340 1.370 1.340 1.380 20,000 27,440 1.3720 0.805 0.793 0.811 0.793 0.816 33,805 0.8117 0.74%
2022-09-07 0 1.350 1.340 1.350 1.340 1.350 34,000 45,780 1.3465 0.799 0.793 0.799 0.793 0.799 57,468 0.7966 0.00%
2022-09-06 0 1.350 1.350 1.370 1.350 1.350 8,000 10,920 1.3650 0.799 0.799 0.811 0.799 0.799 13,522 0.8076 -2.17%
2022-09-05 0 1.380 1.360 1.380 1.360 1.380 12,000 16,480 1.3733 0.816 0.805 0.816 0.805 0.816 20,283 0.8125 0.00%
2022-09-02 0 1.380 1.350 1.380 1.350 1.380 108,000 147,380 1.3646 0.816 0.799 0.816 0.799 0.816 182,546 0.8074 0.00%
2022-09-01 0 1.380 1.360 1.380 1.360 1.380 82,000 112,700 1.3744 0.816 0.805 0.816 0.805 0.816 138,600 0.8131 0.00%
2022-08-31 0 1.380 1.360 1.380 1.360 1.380 68,000 92,720 1.3635 0.816 0.805 0.816 0.805 0.816 114,937 0.8067 0.73%
2022-08-30 0 1.370 1.370 1.380 1.370 1.380 28,000 38,480 1.3743 0.811 0.811 0.816 0.811 0.816 47,327 0.8131 0.00%
2022-08-29 0 1.410 1.400 1.410 1.400 1.410 46,000 64,440 1.4009 0.811 0.805 0.811 0.805 0.811 80,021 0.8053 0.00%
2022-08-26 0 1.410 1.390 1.410 1.400 1.430 20,000 28,200 1.4100 0.811 0.799 0.811 0.805 0.822 34,792 0.8105 -0.70%
2022-08-25 0 1.420 1.400 1.420 1.410 1.430 30,000 42,480 1.4160 0.816 0.805 0.816 0.811 0.822 52,188 0.8140 0.00%
2022-08-24 0 1.420 1.400 1.420 1.410 1.420 72,000 101,600 1.4111 0.816 0.805 0.816 0.811 0.816 125,251 0.8112 0.71%
2022-08-23 0 1.410 1.400 1.410 1.400 1.420 8,000 11,320 1.4150 0.811 0.805 0.811 0.805 0.816 13,917 0.8134 0.00%
2022-08-22 0 1.410 1.400 1.410 1.380 1.420 328,000 462,300 1.4095 0.811 0.805 0.811 0.793 0.816 570,587 0.8102 2.17%
2022-08-19 0 1.380 1.380 1.400 1.380 1.400 18,000 24,960 1.3867 0.793 0.793 0.805 0.793 0.805 31,313 0.7971 -1.43%
2022-08-18 0 1.400 1.380 1.400 1.380 1.400 20,000 27,940 1.3970 0.805 0.793 0.805 0.793 0.805 34,792 0.8031 -0.71%
2022-08-17 0 1.410 1.390 1.410 1.390 1.420 46,000 64,440 1.4009 0.811 0.799 0.811 0.799 0.816 80,021 0.8053 0.00%
2022-08-16 0 1.410 1.400 1.410 1.400 1.410 12,000 16,900 1.4083 0.811 0.805 0.811 0.805 0.811 20,875 0.8096 0.00%
2022-08-15 0 1.410 1.400 1.410 1.410 1.410 12,000 16,920 1.4100 0.811 0.805 0.811 0.811 0.811 20,875 0.8105 1.44%
2022-08-12 0 1.390 1.380 1.390 1.390 1.410 34,000 47,560 1.3988 0.799 0.793 0.799 0.799 0.811 59,146 0.8041 -0.71%
2022-08-11 0 1.400 1.380 1.400 1.380 1.400 160,000 221,520 1.3845 0.805 0.793 0.805 0.793 0.805 278,335 0.7959 0.00%
2022-08-10 0 1.400 1.380 1.400 1.360 1.400 114,000 156,580 1.3735 0.805 0.793 0.805 0.782 0.805 198,314 0.7896 0.00%
2022-08-09 0 1.400 1.390 1.400 1.380 1.400 62,000 86,160 1.3897 0.805 0.799 0.805 0.793 0.805 107,855 0.7989 0.00%
2022-08-08 0 1.400 1.380 1.400 1.360 1.400 106,000 145,720 1.3747 0.805 0.793 0.805 0.782 0.805 184,397 0.7903 0.00%
2022-08-05 0 1.400 1.380 1.400 1.380 1.400 46,000 64,020 1.3917 0.805 0.793 0.805 0.793 0.805 80,021 0.8000 0.00%
2022-08-04 0 1.400 1.390 1.400 1.390 1.410 28,000 39,040 1.3943 0.805 0.799 0.805 0.799 0.811 48,709 0.8015 0.00%
2022-08-03 0 1.400 1.390 1.400 1.380 1.400 194,000 269,060 1.3869 0.805 0.799 0.805 0.793 0.805 337,481 0.7973 0.72%
2022-08-02 0 1.390 1.380 1.390 1.380 1.400 102,000 140,900 1.3814 0.799 0.793 0.799 0.793 0.805 177,439 0.7941 -0.71%
2022-08-01 0 1.400 1.390 1.400 1.380 1.410 232,000 322,540 1.3903 0.805 0.799 0.805 0.793 0.811 403,586 0.7992 -0.71%
2022-07-29 0 1.410 1.400 1.410 1.400 1.410 36,000 50,500 1.4028 0.811 0.805 0.811 0.805 0.811 62,625 0.8064 -0.70%
2022-07-28 0 1.420 1.400 1.420 1.410 1.420 16,000 22,600 1.4125 0.816 0.805 0.816 0.811 0.816 27,834 0.8120 0.71%
2022-07-27 0 1.410 1.400 1.410 1.390 1.440 164,000 229,560 1.3998 0.811 0.805 0.811 0.799 0.828 285,293 0.8046 -0.70%
2022-07-26 0 1.420 1.410 1.420 1.410 1.420 58,000 82,020 1.4141 0.816 0.811 0.816 0.811 0.816 100,896 0.8129 0.00%
2022-07-25 0 1.420 1.400 1.420 - - 0 0 - 0.816 0.805 0.816 - - 0 - 0.00%
2022-07-22 0 1.420 1.410 1.420 1.400 1.430 78,000 109,520 1.4041 0.816 0.811 0.816 0.805 0.822 135,688 0.8071 0.71%
2022-07-21 0 1.410 1.410 1.430 1.400 1.430 82,000 116,000 1.4146 0.811 0.811 0.822 0.805 0.822 142,647 0.8132 -0.70%
2022-07-20 0 1.420 1.420 1.430 1.420 1.430 152,000 216,140 1.4220 0.816 0.816 0.822 0.816 0.822 264,418 0.8174 0.00%
2022-07-19 0 1.420 1.410 1.420 1.420 1.420 4,000 5,680 1.4200 0.816 0.811 0.816 0.816 0.816 6,958 0.8163 -0.70%
2022-07-18 0 1.430 1.420 1.430 1.420 1.430 28,000 39,980 1.4279 0.822 0.816 0.822 0.816 0.822 48,709 0.8208 0.00%
2022-07-15 0 1.430 1.410 1.430 1.410 1.440 98,000 139,260 1.4210 0.822 0.811 0.822 0.811 0.828 170,480 0.8169 0.00%
2022-07-14 0 1.430 1.420 1.430 1.400 1.450 90,000 127,840 1.4204 0.822 0.816 0.822 0.805 0.834 156,563 0.8165 -0.69%
2022-07-13 0 1.440 1.430 1.440 1.420 1.450 150,000 216,000 1.4400 0.828 0.822 0.828 0.816 0.834 260,939 0.8278 0.70%
2022-07-12 0 1.430 1.420 1.430 1.430 1.440 22,000 31,480 1.4309 0.822 0.816 0.822 0.822 0.828 38,271 0.8226 -0.69%
2022-07-11 0 1.440 1.420 1.440 1.420 1.440 306,000 439,220 1.4354 0.828 0.816 0.828 0.816 0.828 532,316 0.8251 0.00%
2022-07-08 0 1.440 1.440 1.450 1.430 1.450 188,000 270,500 1.4388 0.828 0.828 0.834 0.822 0.834 327,044 0.8271 0.70%
2022-07-07 0 1.430 1.410 1.430 1.390 1.430 180,000 252,500 1.4028 0.822 0.811 0.822 0.799 0.822 313,127 0.8064 2.14%
2022-07-06 0 1.400 1.390 1.400 1.370 1.400 706,000 976,220 1.3827 0.805 0.799 0.805 0.788 0.805 1,228,153 0.7949 0.00%
2022-07-05 0 1.400 1.390 1.400 1.390 1.420 100,000 140,280 1.4028 0.805 0.799 0.805 0.799 0.816 173,959 0.8064 -0.71%
2022-07-04 0 1.410 1.410 1.420 1.390 1.440 138,000 194,080 1.4064 0.811 0.811 0.816 0.799 0.828 240,064 0.8085 -0.70%
2022-06-30 0 1.420 1.410 1.420 1.410 1.450 564,000 798,240 1.4153 0.816 0.811 0.816 0.811 0.834 981,131 0.8136 -0.70%
2022-06-29 0 1.430 1.420 1.430 1.410 1.460 178,000 254,280 1.4285 0.822 0.816 0.822 0.811 0.839 309,648 0.8212 -2.05%
2022-06-28 0 1.460 1.460 1.470 1.370 1.510 2,178,000 3,063,300 1.4065 0.839 0.839 0.845 0.788 0.868 3,788,836 0.8085 -4.58%
2022-06-27 0 1.530 1.520 1.540 1.500 1.550 1,158,000 1,770,740 1.5291 0.880 0.874 0.885 0.862 0.891 2,014,450 0.8790 2.68%
2022-06-24 0 1.490 1.480 1.490 1.470 1.500 74,000 110,240 1.4897 0.857 0.851 0.857 0.845 0.862 128,730 0.8564 0.00%
2022-06-23 0 1.490 1.480 1.490 1.470 1.490 64,000 94,360 1.4744 0.857 0.851 0.857 0.845 0.857 111,334 0.8475 0.68%
2022-06-22 0 1.480 1.480 1.490 1.480 1.500 148,000 219,340 1.4820 0.851 0.851 0.857 0.851 0.862 257,460 0.8519 -1.33%
2022-06-21 0 1.500 1.480 1.500 1.480 1.500 54,000 80,440 1.4896 0.862 0.851 0.862 0.851 0.862 93,938 0.8563 0.67%
2022-06-20 0 1.490 1.480 1.490 1.490 1.490 4,000 5,960 1.4900 0.857 0.851 0.857 0.857 0.857 6,958 0.8565 0.00%
2022-06-17 0 1.490 1.480 1.490 1.480 1.500 252,000 374,020 1.4842 0.857 0.851 0.857 0.851 0.862 438,378 0.8532 0.00%
2022-06-16 0 1.490 1.480 1.490 1.480 1.500 42,000 62,560 1.4895 0.857 0.851 0.857 0.851 0.862 73,063 0.8562 -0.67%
2022-06-15 0 1.500 1.470 1.500 1.470 1.500 74,000 109,640 1.4816 0.862 0.845 0.862 0.845 0.862 128,730 0.8517 1.35%
2022-06-14 0 1.480 1.470 1.480 1.460 1.500 220,000 326,720 1.4851 0.851 0.845 0.851 0.839 0.862 382,711 0.8537 0.68%
2022-06-13 0 1.470 1.460 1.470 1.460 1.480 74,000 109,080 1.4741 0.845 0.839 0.845 0.839 0.851 128,730 0.8474 -1.34%
2022-06-10 0 1.490 1.470 1.490 1.460 1.500 90,000 132,600 1.4733 0.857 0.845 0.857 0.839 0.862 156,563 0.8469 1.36%
2022-06-09 0 1.470 1.460 1.470 1.470 1.480 20,000 29,440 1.4720 0.845 0.839 0.845 0.845 0.851 34,792 0.8462 -0.68%
2022-06-08 0 1.480 1.460 1.480 1.450 1.480 218,000 319,360 1.4650 0.851 0.839 0.851 0.834 0.851 379,232 0.8421 -0.67%
2022-06-07 0 1.490 1.480 1.490 1.460 1.500 46,000 68,080 1.4800 0.857 0.851 0.857 0.839 0.862 80,021 0.8508 0.00%
2022-06-06 0 1.490 1.480 1.490 1.470 1.490 54,000 80,000 1.4815 0.857 0.851 0.857 0.845 0.857 93,938 0.8516 0.00%
2022-06-02 0 1.490 1.480 1.490 1.480 1.500 68,000 101,080 1.4865 0.857 0.851 0.857 0.851 0.862 118,292 0.8545 0.00%
2022-06-01 0 1.490 1.480 1.490 1.460 1.490 94,000 138,660 1.4751 0.857 0.851 0.857 0.839 0.857 163,522 0.8480 0.68%
2022-05-31 0 1.480 1.470 1.480 1.470 1.480 258,000 381,700 1.4795 0.851 0.845 0.851 0.845 0.851 448,815 0.8505 1.37%
2022-05-30 0 1.460 1.460 1.480 1.460 1.480 230,000 337,840 1.4689 0.839 0.839 0.851 0.839 0.851 400,107 0.8444 -0.68%
2022-05-27 0 1.470 1.470 1.480 1.450 1.480 508,000 745,100 1.4667 0.845 0.845 0.851 0.834 0.851 883,714 0.8431 1.38%
2022-05-26 0 1.450 1.440 1.450 1.420 1.450 118,000 168,820 1.4307 0.834 0.828 0.834 0.816 0.834 205,272 0.8224 -0.68%
2022-05-25 0 1.460 1.440 1.460 1.430 1.460 18,000 26,180 1.4544 0.839 0.828 0.839 0.822 0.839 31,313 0.8361 0.69%
2022-05-24 0 1.450 1.430 1.450 1.420 1.480 138,000 198,780 1.4404 0.834 0.822 0.834 0.816 0.851 240,064 0.8280 -2.03%
2022-05-23 0 1.480 1.450 1.480 1.460 1.480 102,000 149,940 1.4700 0.851 0.834 0.851 0.839 0.851 177,439 0.8450 1.37%
2022-05-20 0 1.460 1.440 1.460 1.430 1.460 82,000 118,380 1.4437 0.839 0.828 0.839 0.822 0.839 142,647 0.8299 0.69%
2022-05-19 0 1.450 1.430 1.450 1.420 1.450 176,000 251,560 1.4293 0.834 0.822 0.834 0.816 0.834 306,169 0.8216 -0.68%
2022-05-18 0 1.460 1.440 1.460 1.440 1.460 46,000 66,560 1.4470 0.839 0.828 0.839 0.828 0.839 80,021 0.8318 0.00%
2022-05-17 0 1.460 1.450 1.470 1.440 1.490 198,000 287,880 1.4539 0.839 0.834 0.845 0.828 0.857 344,440 0.8358 -0.68%
2022-05-16 0 1.470 1.450 1.470 1.430 1.470 52,000 75,600 1.4538 0.845 0.834 0.845 0.822 0.845 90,459 0.8357 0.00%
2022-05-13 0 1.470 1.460 1.470 1.440 1.470 118,000 171,300 1.4517 0.845 0.839 0.845 0.828 0.845 205,272 0.8345 0.68%
2022-05-12 0 1.460 1.440 1.460 1.430 1.480 142,000 205,100 1.4444 0.839 0.828 0.839 0.822 0.851 247,022 0.8303 -1.35%
2022-05-11 0 1.480 1.460 1.480 1.420 1.500 376,000 544,280 1.4476 0.851 0.839 0.851 0.816 0.862 654,087 0.8321 1.37%
2022-05-10 0 1.460 1.450 1.460 1.410 1.460 142,000 205,680 1.4485 0.839 0.834 0.839 0.811 0.839 247,022 0.8326 -1.35%
2022-05-06 0 1.480 1.460 1.480 1.450 1.480 110,000 160,640 1.4604 0.851 0.839 0.851 0.834 0.851 191,355 0.8395 0.00%
2022-05-05 0 1.480 1.460 1.480 1.480 1.480 14,000 20,720 1.4800 0.851 0.839 0.851 0.851 0.851 24,354 0.8508 0.00%
2022-05-04 0 1.480 1.460 1.480 1.480 1.480 8,000 11,840 1.4800 0.851 0.839 0.851 0.851 0.851 13,917 0.8508 0.00%
2022-05-03 0 1.480 1.460 1.480 1.480 1.500 42,000 62,640 1.4914 0.851 0.839 0.851 0.851 0.862 73,063 0.8573 -1.33%
2022-04-29 0 1.500 1.480 1.500 1.470 1.500 102,000 151,500 1.4853 0.862 0.851 0.862 0.845 0.862 177,439 0.8538 0.67%
2022-04-28 0 1.490 1.480 1.490 1.470 1.490 60,000 88,440 1.4740 0.857 0.851 0.857 0.845 0.857 104,376 0.8473 0.68%
2022-04-27 0 1.480 1.470 1.480 1.430 1.480 166,000 242,240 1.4593 0.851 0.845 0.851 0.822 0.851 288,773 0.8389 -0.67%
2022-04-26 0 1.490 1.480 1.490 1.490 1.490 12,000 17,880 1.4900 0.857 0.851 0.857 0.857 0.857 20,875 0.8565 0.68%
2022-04-25 0 1.480 1.480 1.500 1.450 1.480 496,000 723,980 1.4596 0.851 0.851 0.862 0.834 0.851 862,839 0.8391 -1.33%
2022-04-22 0 1.500 1.480 1.500 1.480 1.500 8,000 11,920 1.4900 0.862 0.851 0.862 0.851 0.862 13,917 0.8565 0.00%
2022-04-21 0 1.500 1.480 1.500 1.470 1.500 338,000 499,300 1.4772 0.862 0.851 0.862 0.845 0.862 587,983 0.8492 0.00%
2022-04-20 0 1.500 1.490 1.500 1.500 1.510 34,000 51,040 1.5012 0.862 0.857 0.862 0.862 0.868 59,146 0.8629 -0.66%
2022-04-19 0 1.510 1.490 1.510 1.480 1.530 92,000 138,180 1.5020 0.868 0.857 0.868 0.851 0.880 160,043 0.8634 0.67%
2022-04-14 0 1.500 1.490 1.500 1.490 1.540 232,000 349,240 1.5053 0.862 0.857 0.862 0.857 0.885 403,586 0.8653 0.00%
2022-04-13 0 1.500 1.480 1.500 - - 0 0 - 0.862 0.851 0.862 - - 0 - 0.00%
2022-04-12 0 1.500 1.480 1.500 1.480 1.500 154,000 229,300 1.4890 0.862 0.851 0.862 0.851 0.862 267,898 0.8559 0.67%
2022-04-11 0 1.490 1.480 1.490 1.490 1.500 214,000 319,700 1.4939 0.857 0.851 0.857 0.857 0.862 372,273 0.8588 -1.32%
2022-04-08 0 1.510 1.500 1.510 1.500 1.510 114,000 171,140 1.5012 0.868 0.862 0.868 0.862 0.868 198,314 0.8630 0.67%
2022-04-07 0 1.500 1.490 1.500 1.490 1.500 64,000 95,720 1.4956 0.862 0.857 0.862 0.857 0.862 111,334 0.8598 0.00%
2022-04-06 0 1.500 1.490 1.500 1.490 1.520 494,000 739,980 1.4979 0.862 0.857 0.862 0.857 0.874 859,360 0.8611 -1.32%
2022-04-04 0 1.520 1.510 1.520 1.510 1.530 210,000 318,020 1.5144 0.874 0.868 0.874 0.868 0.880 365,315 0.8705 0.66%
2022-04-01 0 1.510 1.500 1.520 1.480 1.520 236,000 353,560 1.4981 0.868 0.862 0.874 0.851 0.874 410,544 0.8612 2.03%
2022-03-31 0 1.480 1.440 1.480 1.480 1.500 294,000 435,940 1.4828 0.851 0.828 0.851 0.851 0.862 511,441 0.8524 0.00%
2022-03-30 0 1.480 1.470 1.480 1.450 1.480 108,000 158,440 1.4670 0.851 0.845 0.851 0.834 0.851 187,876 0.8433 2.07%
2022-03-29 0 1.450 1.440 1.450 1.440 1.450 10,000 14,440 1.4440 0.834 0.828 0.834 0.828 0.834 17,396 0.8301 0.00%
2022-03-28 0 1.450 1.430 1.460 1.440 1.450 46,000 66,280 1.4409 0.834 0.822 0.839 0.828 0.834 80,021 0.8283 1.40%
2022-03-25 0 1.430 1.420 1.430 1.420 1.430 108,000 154,140 1.4272 0.822 0.816 0.822 0.816 0.822 187,876 0.8204 -0.69%
2022-03-24 0 1.440 1.430 1.450 1.410 1.460 56,000 80,360 1.4350 0.828 0.822 0.834 0.811 0.839 97,417 0.8249 0.70%
2022-03-23 0 1.430 1.420 1.430 1.420 1.430 790,000 1,123,180 1.4217 0.822 0.816 0.822 0.816 0.822 1,374,279 0.8173 0.00%
2022-03-22 0 1.430 1.420 1.430 1.420 1.440 534,000 763,020 1.4289 0.822 0.816 0.822 0.816 0.828 928,943 0.8214 0.00%
2022-03-21 0 1.430 1.420 1.430 1.420 1.450 250,000 359,660 1.4386 0.822 0.816 0.822 0.816 0.834 434,899 0.8270 -0.69%
2022-03-18 0 1.440 1.440 1.460 1.440 1.450 514,000 741,780 1.4432 0.828 0.828 0.839 0.828 0.834 894,151 0.8296 -1.37%
2022-03-17 0 1.460 1.450 1.460 1.440 1.500 1,136,000 1,662,100 1.4631 0.839 0.834 0.839 0.828 0.862 1,976,179 0.8411 0.00%
2022-03-16 0 1.460 1.440 1.460 1.400 1.460 408,000 585,900 1.4360 0.839 0.828 0.839 0.805 0.839 709,754 0.8255 4.29%
2022-03-15 0 1.400 1.400 1.410 1.370 1.450 838,000 1,188,020 1.4177 0.805 0.805 0.811 0.788 0.834 1,457,780 0.8150 -5.41%
2022-03-14 0 1.480 1.470 1.480 1.460 1.500 510,000 755,980 1.4823 0.851 0.845 0.851 0.839 0.862 887,193 0.8521 -1.33%
2022-03-11 0 1.500 1.490 1.500 1.480 1.520 262,000 390,380 1.4900 0.862 0.857 0.862 0.851 0.874 455,774 0.8565 -1.32%
2022-03-10 0 1.520 1.510 1.520 1.500 1.530 98,000 148,380 1.5141 0.874 0.868 0.874 0.862 0.880 170,480 0.8704 1.33%
2022-03-09 0 1.500 1.490 1.520 1.500 1.560 476,000 723,560 1.5201 0.862 0.857 0.874 0.862 0.897 828,047 0.8738 -1.96%
2022-03-08 0 1.530 1.520 1.530 1.520 1.530 62,000 94,360 1.5219 0.880 0.874 0.880 0.874 0.880 107,855 0.8749 -0.65%
2022-03-07 0 1.540 1.520 1.540 1.500 1.560 416,000 632,760 1.5211 0.885 0.874 0.885 0.862 0.897 723,671 0.8744 -0.65%
2022-03-04 0 1.550 1.550 1.560 1.540 1.560 42,000 65,040 1.5486 0.891 0.891 0.897 0.885 0.897 73,063 0.8902 -1.90%
2022-03-03 0 1.580 1.540 1.580 1.540 1.590 172,000 268,140 1.5590 0.908 0.885 0.908 0.885 0.914 299,210 0.8962 1.94%
2022-03-02 0 1.550 1.530 1.550 1.530 1.550 52,000 80,020 1.5388 0.891 0.880 0.891 0.880 0.891 90,459 0.8846 -0.64%
2022-03-01 0 1.560 1.530 1.560 1.530 1.560 170,000 263,560 1.5504 0.897 0.880 0.897 0.880 0.897 295,731 0.8912 1.96%
2022-02-28 0 1.530 1.530 1.540 1.530 1.560 114,000 175,840 1.5425 0.880 0.880 0.885 0.880 0.897 198,314 0.8867 -0.65%
2022-02-25 0 1.540 1.540 1.550 1.540 1.570 80,000 124,680 1.5585 0.885 0.885 0.891 0.885 0.903 139,168 0.8959 -0.65%
2022-02-24 0 1.550 1.530 1.550 1.530 1.590 568,000 874,700 1.5400 0.891 0.880 0.891 0.880 0.914 988,089 0.8852 -2.52%
2022-02-23 0 1.590 1.580 1.590 1.560 1.590 148,000 233,400 1.5770 0.914 0.908 0.914 0.897 0.914 257,460 0.9065 0.00%
2022-02-22 0 1.590 1.580 1.590 1.540 1.600 444,000 693,500 1.5619 0.914 0.908 0.914 0.885 0.920 772,380 0.8979 -0.62%
2022-02-21 0 1.600 1.580 1.610 1.580 1.600 142,000 226,460 1.5948 0.920 0.908 0.926 0.908 0.920 247,022 0.9168 0.63%
2022-02-18 0 1.590 1.580 1.590 1.550 1.600 122,000 192,960 1.5816 0.914 0.908 0.914 0.891 0.920 212,230 0.9092 0.63%
2022-02-17 0 1.580 1.570 1.580 1.570 1.610 216,000 343,060 1.5882 0.908 0.903 0.908 0.903 0.926 375,752 0.9130 -0.63%
2022-02-16 0 1.590 1.580 1.610 1.580 1.630 848,000 1,363,400 1.6078 0.914 0.908 0.926 0.908 0.937 1,475,176 0.9242 -1.24%
2022-02-15 0 1.610 1.600 1.610 1.610 1.630 188,000 303,780 1.6159 0.926 0.920 0.926 0.926 0.937 327,044 0.9289 -0.62%
2022-02-14 0 1.620 1.610 1.620 1.600 1.650 532,000 859,900 1.6164 0.931 0.926 0.931 0.920 0.948 925,464 0.9292 0.00%
2022-02-11 0 1.620 1.610 1.620 1.600 1.620 192,000 308,460 1.6066 0.931 0.926 0.931 0.920 0.931 334,002 0.9235 0.00%
2022-02-10 0 1.620 1.600 1.620 1.600 1.620 188,000 302,200 1.6074 0.931 0.920 0.931 0.920 0.931 327,044 0.9240 0.00%
2022-02-09 0 1.620 1.610 1.620 1.590 1.620 416,000 669,760 1.6100 0.931 0.926 0.931 0.914 0.931 723,671 0.9255 1.25%
2022-02-08 0 1.600 1.600 1.620 1.590 1.630 226,000 361,600 1.6000 0.920 0.920 0.931 0.914 0.937 393,148 0.9198 -1.84%
2022-02-07 0 1.630 1.600 1.630 1.590 1.630 676,000 1,090,880 1.6137 0.937 0.920 0.937 0.914 0.937 1,175,966 0.9276 2.52%
2022-02-04 0 1.590 1.580 1.590 1.520 1.630 1,026,000 1,630,100 1.5888 0.914 0.908 0.914 0.874 0.937 1,784,824 0.9133 3.25%
2022-01-31 0 1.540 1.530 1.550 1.520 1.540 208,000 317,840 1.5281 0.885 0.880 0.891 0.874 0.885 361,836 0.8784 1.99%
2022-01-28 0 1.510 1.500 1.510 1.500 1.520 260,000 392,280 1.5088 0.868 0.862 0.868 0.862 0.874 452,294 0.8673 -0.66%
2022-01-27 0 1.520 1.520 1.530 1.520 1.540 210,000 319,300 1.5205 0.874 0.874 0.880 0.874 0.885 365,315 0.8740 -1.94%
2022-01-26 0 1.550 1.530 1.550 1.520 1.550 184,000 282,120 1.5333 0.891 0.880 0.891 0.874 0.891 320,085 0.8814 0.00%
2022-01-25 0 1.550 1.530 1.550 1.530 1.550 110,000 168,640 1.5331 0.891 0.880 0.891 0.880 0.891 191,355 0.8813 0.65%
2022-01-24 0 1.540 1.540 1.550 1.540 1.570 92,000 143,040 1.5548 0.885 0.885 0.891 0.885 0.903 160,043 0.8938 -0.65%
2022-01-21 0 1.550 1.540 1.550 1.530 1.550 204,000 313,400 1.5363 0.891 0.885 0.891 0.880 0.891 354,877 0.8831 0.65%
2022-01-20 0 1.540 1.540 1.550 1.530 1.570 116,000 179,000 1.5431 0.885 0.885 0.891 0.880 0.903 201,793 0.8870 -0.65%
2022-01-19 0 1.550 1.530 1.550 1.530 1.570 230,000 353,360 1.5363 0.891 0.880 0.891 0.880 0.903 400,107 0.8832 0.00%
2022-01-18 0 1.550 1.540 1.550 1.540 1.580 168,000 261,160 1.5545 0.891 0.885 0.891 0.885 0.908 292,252 0.8936 -0.64%
2022-01-17 0 1.560 1.540 1.560 1.540 1.580 272,000 421,660 1.5502 0.897 0.885 0.897 0.885 0.908 473,170 0.8911 -0.64%
2022-01-14 0 1.570 1.550 1.570 1.540 1.570 96,000 148,940 1.5515 0.903 0.891 0.903 0.885 0.903 167,001 0.8919 0.64%
2022-01-13 0 1.560 1.550 1.560 1.550 1.560 96,000 149,040 1.5525 0.897 0.891 0.897 0.891 0.897 167,001 0.8924 -0.64%
2022-01-12 0 1.570 1.560 1.570 1.550 1.580 92,000 143,860 1.5637 0.903 0.897 0.903 0.891 0.908 160,043 0.8989 0.00%
2022-01-11 0 1.570 1.550 1.570 1.550 1.590 132,000 206,120 1.5615 0.903 0.891 0.903 0.891 0.914 229,626 0.8976 0.00%
2022-01-10 0 1.570 1.560 1.570 1.520 1.570 482,000 747,480 1.5508 0.903 0.897 0.903 0.874 0.903 838,484 0.8915 1.95%
2022-01-07 0 1.540 1.520 1.540 1.530 1.550 54,000 82,880 1.5348 0.885 0.874 0.885 0.880 0.891 93,938 0.8823 1.32%
2022-01-06 0 1.520 1.520 1.530 1.500 1.540 286,000 433,660 1.5163 0.874 0.874 0.880 0.862 0.885 497,524 0.8716 0.00%
2022-01-05 0 1.520 1.510 1.530 1.520 1.540 316,000 483,480 1.5300 0.874 0.868 0.880 0.874 0.885 549,712 0.8795 -0.65%
2022-01-04 0 1.530 1.530 1.540 1.530 1.540 176,000 270,820 1.5388 0.880 0.880 0.885 0.880 0.885 306,169 0.8845 -0.65%
2022-01-03 0 1.540 1.540 1.550 1.540 1.570 166,000 256,980 1.5481 0.885 0.885 0.891 0.885 0.903 288,773 0.8899 -1.28%
2021-12-31 0 1.560 1.550 1.560 1.550 1.570 116,000 180,840 1.5590 0.897 0.891 0.897 0.891 0.903 201,793 0.8962 0.00%
2021-12-30 0 1.560 1.550 1.560 1.560 1.580 166,000 259,960 1.5660 0.897 0.891 0.897 0.897 0.908 288,773 0.9002 0.00%
2021-12-29 0 1.560 1.540 1.560 1.540 1.570 60,000 92,920 1.5487 0.897 0.885 0.897 0.885 0.903 104,376 0.8902 -0.64%
2021-12-28 0 1.570 1.540 1.570 1.540 1.580 124,000 193,460 1.5602 0.903 0.885 0.903 0.885 0.908 215,710 0.8969 -0.63%
2021-12-24 0 1.580 1.560 1.580 1.550 1.590 46,000 72,220 1.5700 0.908 0.897 0.908 0.891 0.914 80,021 0.9025 1.28%
2021-12-23 0 1.560 1.550 1.560 1.550 1.570 52,000 81,200 1.5615 0.897 0.891 0.897 0.891 0.903 90,459 0.8976 0.00%
2021-12-22 0 1.560 1.540 1.560 1.540 1.580 110,000 171,320 1.5575 0.897 0.885 0.897 0.885 0.908 191,355 0.8953 0.00%
2021-12-21 0 1.560 1.540 1.560 1.530 1.560 226,000 347,040 1.5356 0.897 0.885 0.897 0.880 0.897 393,148 0.8827 1.96%
2021-12-20 0 1.530 1.510 1.530 1.500 1.560 402,000 612,580 1.5238 0.880 0.868 0.880 0.862 0.897 699,317 0.8760 -1.92%
2021-12-17 0 1.560 1.550 1.560 1.530 1.560 404,000 623,860 1.5442 0.897 0.891 0.897 0.880 0.897 702,796 0.8877 0.00%
2021-12-16 0 1.560 1.540 1.560 1.530 1.560 474,000 731,060 1.5423 0.897 0.885 0.897 0.880 0.897 824,568 0.8866 0.00%
2021-12-15 0 1.560 1.560 1.570 1.540 1.590 254,000 394,380 1.5527 0.897 0.897 0.903 0.885 0.914 441,857 0.8926 -1.27%
2021-12-14 0 1.580 1.560 1.590 1.530 1.590 504,000 785,480 1.5585 0.908 0.897 0.914 0.880 0.914 876,755 0.8959 -1.25%
2021-12-13 0 1.600 1.590 1.600 1.580 1.620 228,000 364,040 1.5967 0.920 0.914 0.920 0.908 0.931 396,627 0.9178 -0.62%
2021-12-10 0 1.610 1.600 1.610 1.600 1.640 718,000 1,156,040 1.6101 0.926 0.920 0.926 0.920 0.943 1,249,029 0.9256 -0.92%
2021-12-09 0 1.680 1.670 1.680 1.660 1.680 508,000 849,880 1.6730 0.934 0.929 0.934 0.923 0.934 913,624 0.9302 0.60%
2021-12-08 0 1.670 1.660 1.670 1.660 1.670 310,000 516,880 1.6674 0.929 0.923 0.929 0.923 0.929 557,527 0.9271 0.60%
2021-12-07 0 1.660 1.650 1.660 1.640 1.660 188,000 311,000 1.6543 0.923 0.917 0.923 0.912 0.923 338,113 0.9198 1.22%
2021-12-06 0 1.640 1.630 1.640 1.630 1.660 508,000 836,640 1.6469 0.912 0.906 0.912 0.906 0.923 913,624 0.9157 -0.61%
2021-12-03 0 1.650 1.640 1.650 1.640 1.680 438,000 721,860 1.6481 0.917 0.912 0.917 0.912 0.934 787,731 0.9164 -0.60%
2021-12-02 0 1.660 1.650 1.660 1.650 1.680 544,000 903,140 1.6602 0.923 0.917 0.923 0.917 0.934 978,369 0.9231 -0.60%
2021-12-01 0 1.670 1.670 1.680 1.640 1.680 2,538,000 4,213,780 1.6603 0.929 0.929 0.934 0.912 0.934 4,564,524 0.9232 2.45%
2021-11-30 0 1.630 1.620 1.630 1.590 1.660 2,030,000 3,272,200 1.6119 0.906 0.901 0.906 0.884 0.923 3,650,900 0.8963 2.52%
2021-11-29 0 1.590 1.580 1.590 1.560 1.600 236,800 374,600 1.5819 0.884 0.879 0.884 0.867 0.890 425,878 0.8796 -0.62%
2021-11-26 0 1.600 1.580 1.600 1.580 1.600 290,000 459,880 1.5858 0.890 0.879 0.890 0.879 0.890 521,557 0.8817 -0.62%
2021-11-25 0 1.610 1.600 1.610 1.580 1.610 222,000 355,320 1.6005 0.895 0.890 0.895 0.879 0.895 399,261 0.8899 1.26%
2021-11-24 0 1.590 1.590 1.600 1.590 1.610 86,000 137,540 1.5993 0.884 0.884 0.890 0.884 0.895 154,669 0.8893 -0.62%
2021-11-23 0 1.600 1.580 1.600 1.580 1.600 220,000 349,900 1.5905 0.890 0.879 0.890 0.879 0.890 395,664 0.8843 0.63%
2021-11-22 0 1.590 1.570 1.590 1.560 1.590 118,000 186,240 1.5783 0.884 0.873 0.884 0.867 0.884 212,220 0.8776 0.63%
2021-11-19 0 1.580 1.580 1.600 1.570 1.600 136,000 215,920 1.5876 0.879 0.879 0.890 0.873 0.890 244,592 0.8828 -1.25%
2021-11-18 0 1.600 1.590 1.600 1.580 1.600 64,000 101,700 1.5891 0.890 0.884 0.890 0.879 0.890 115,102 0.8836 0.63%
2021-11-17 0 1.590 1.580 1.590 1.580 1.590 92,000 145,440 1.5809 0.884 0.879 0.884 0.879 0.884 165,459 0.8790 0.00%
2021-11-16 0 1.590 1.590 1.610 1.580 1.620 50,000 79,940 1.5988 0.884 0.884 0.895 0.879 0.901 89,924 0.8890 -1.24%
2021-11-15 0 1.610 1.600 1.610 1.570 1.610 68,000 108,300 1.5926 0.895 0.890 0.895 0.873 0.895 122,296 0.8856 0.00%
2021-11-12 0 1.610 1.600 1.610 1.580 1.620 158,000 252,920 1.6008 0.895 0.890 0.895 0.879 0.901 284,159 0.8901 -0.62%
2021-11-11 0 1.620 1.620 1.630 1.590 1.650 806,000 1,309,840 1.6251 0.901 0.901 0.906 0.884 0.917 1,449,569 0.9036 3.85%
2021-11-10 0 1.560 1.560 1.590 1.560 1.610 66,000 104,420 1.5821 0.867 0.867 0.884 0.867 0.895 118,699 0.8797 -1.89%
2021-11-09 0 1.590 1.580 1.600 1.580 1.600 128,000 202,600 1.5828 0.884 0.879 0.890 0.879 0.890 230,205 0.8801 0.63%
2021-11-08 0 1.580 1.570 1.580 1.530 1.590 182,000 285,780 1.5702 0.879 0.873 0.879 0.851 0.884 327,322 0.8731 1.28%
2021-11-05 0 1.560 1.530 1.560 1.520 1.570 234,000 362,320 1.5484 0.867 0.851 0.867 0.845 0.873 420,843 0.8609 -1.89%
2021-11-04 0 1.590 1.580 1.590 1.550 1.590 224,000 350,380 1.5642 0.884 0.879 0.884 0.862 0.884 402,858 0.8697 0.63%
2021-11-03 0 1.580 1.560 1.580 1.560 1.580 48,000 75,140 1.5654 0.879 0.867 0.879 0.867 0.879 86,327 0.8704 0.00%
2021-11-02 0 1.580 1.570 1.580 1.550 1.610 292,000 453,920 1.5545 0.879 0.873 0.879 0.862 0.895 525,154 0.8644 0.64%
2021-11-01 0 1.570 1.570 1.580 1.560 1.600 392,000 613,900 1.5661 0.873 0.873 0.879 0.867 0.890 705,001 0.8708 -0.63%
2021-10-29 0 1.580 1.570 1.580 1.570 1.590 152,000 239,120 1.5732 0.879 0.873 0.879 0.873 0.884 273,368 0.8747 -0.63%
2021-10-28 0 1.590 1.570 1.590 1.570 1.590 114,000 179,500 1.5746 0.884 0.873 0.884 0.873 0.884 205,026 0.8755 0.00%
2021-10-27 0 1.590 1.570 1.590 1.570 1.600 82,000 129,780 1.5827 0.884 0.873 0.884 0.873 0.890 147,475 0.8800 0.00%
2021-10-26 0 1.590 1.570 1.590 1.570 1.600 70,000 110,620 1.5803 0.884 0.873 0.884 0.873 0.890 125,893 0.8787 -0.62%
2021-10-25 0 1.600 1.580 1.600 1.580 1.610 248,000 396,240 1.5977 0.890 0.879 0.890 0.879 0.895 446,021 0.8884 -0.62%
2021-10-22 0 1.610 1.590 1.600 1.590 1.610 86,000 137,320 1.5967 0.895 0.884 0.890 0.884 0.895 154,669 0.8878 0.00%
2021-10-21 0 1.610 1.580 1.610 1.580 1.620 260,000 413,840 1.5917 0.895 0.879 0.895 0.879 0.901 467,603 0.8850 -0.62%
2021-10-20 0 1.620 1.600 1.620 1.590 1.660 662,000 1,067,600 1.6127 0.901 0.890 0.901 0.884 0.923 1,190,589 0.8967 0.00%
2021-10-19 0 1.620 1.590 1.620 1.540 1.640 1,472,000 2,336,800 1.5875 0.901 0.884 0.901 0.856 0.912 2,647,352 0.8827 5.19%
2021-10-18 0 1.540 1.530 1.540 1.490 1.540 1,064,000 1,608,480 1.5117 0.856 0.851 0.856 0.828 0.856 1,913,575 0.8406 4.05%
2021-10-15 0 1.480 1.480 1.490 1.480 1.510 938,000 1,399,220 1.4917 0.823 0.823 0.828 0.823 0.840 1,686,967 0.8294 0.68%
2021-10-12 0 1.470 1.470 1.490 1.470 1.510 106,000 156,640 1.4777 0.817 0.817 0.828 0.817 0.840 190,638 0.8217 -0.68%
2021-10-11 0 1.480 1.470 1.480 1.450 1.480 162,000 238,560 1.4726 0.823 0.817 0.823 0.806 0.823 291,353 0.8188 -1.33%
2021-10-08 0 1.500 1.480 1.500 1.490 1.520 212,000 319,120 1.5053 0.834 0.823 0.834 0.828 0.845 381,276 0.8370 0.00%
2021-10-07 0 1.500 1.480 1.500 1.480 1.510 172,000 257,740 1.4985 0.834 0.823 0.834 0.823 0.840 309,337 0.8332 0.00%
2021-10-06 0 1.500 1.490 1.500 1.470 1.500 150,000 223,400 1.4893 0.834 0.828 0.834 0.817 0.834 269,771 0.8281 0.67%
2021-10-05 0 1.490 1.480 1.490 1.420 1.530 1,030,000 1,502,860 1.4591 0.828 0.823 0.828 0.790 0.851 1,852,427 0.8113 4.93%
2021-10-04 0 1.420 1.410 1.420 1.410 1.470 696,000 995,300 1.4300 0.790 0.784 0.790 0.784 0.817 1,251,737 0.7951 -3.40%
2021-09-30 0 1.470 1.450 1.470 1.450 1.480 236,000 344,480 1.4597 0.817 0.806 0.817 0.806 0.823 424,440 0.8116 0.00%
2021-09-29 0 1.470 1.450 1.470 1.450 1.490 198,000 289,800 1.4636 0.817 0.806 0.817 0.806 0.828 356,098 0.8138 -1.34%
2021-09-28 0 1.490 1.470 1.490 1.450 1.490 864,000 1,267,860 1.4674 0.828 0.817 0.828 0.806 0.828 1,553,880 0.8159 0.68%
2021-09-27 0 1.480 1.460 1.480 1.450 1.500 292,000 429,800 1.4719 0.823 0.812 0.823 0.806 0.834 525,154 0.8184 -0.67%
2021-09-24 0 1.490 1.470 1.490 1.470 1.500 222,000 329,740 1.4853 0.828 0.817 0.828 0.817 0.834 399,261 0.8259 0.00%
2021-09-23 0 1.490 1.470 1.490 1.460 1.520 328,000 485,780 1.4810 0.828 0.817 0.828 0.812 0.845 589,899 0.8235 -0.67%
2021-09-21 0 1.500 1.480 1.500 1.450 1.500 628,000 926,020 1.4746 0.834 0.823 0.834 0.806 0.834 1,129,441 0.8199 0.00%
2021-09-20 0 1.500 1.480 1.500 1.480 1.530 456,000 678,060 1.4870 0.834 0.823 0.834 0.823 0.851 820,104 0.8268 -1.96%
2021-09-17 0 1.530 1.520 1.530 1.520 1.560 576,000 882,820 1.5327 0.851 0.845 0.851 0.845 0.867 1,035,920 0.8522 -0.65%
2021-09-16 0 1.540 1.510 1.540 1.480 1.560 1,152,000 1,742,560 1.5126 0.856 0.840 0.856 0.823 0.867 2,071,841 0.8411 -0.65%
2021-09-15 0 1.550 1.530 1.550 1.530 1.570 494,000 762,880 1.5443 0.862 0.851 0.862 0.851 0.873 888,446 0.8587 -1.27%
2021-09-14 0 1.570 1.550 1.570 1.560 1.580 388,000 608,920 1.5694 0.873 0.862 0.873 0.867 0.879 697,807 0.8726 0.00%
2021-09-13 0 1.570 1.560 1.570 1.560 1.590 94,000 148,140 1.5760 0.873 0.867 0.873 0.867 0.884 169,056 0.8763 -0.63%
2021-09-10 0 1.580 1.560 1.580 1.550 1.580 222,000 346,400 1.5604 0.879 0.867 0.879 0.862 0.879 399,261 0.8676 0.64%
2021-09-09 0 1.570 1.560 1.570 1.550 1.570 268,000 416,920 1.5557 0.873 0.867 0.873 0.862 0.873 481,991 0.8650 -0.63%
2021-09-08 0 1.580 1.560 1.580 1.550 1.600 691,060 1,082,391 1.5663 0.879 0.867 0.879 0.862 0.890 1,242,853 0.8709 -0.63%
2021-09-07 0 1.590 1.570 1.590 1.560 1.590 212,000 333,380 1.5725 0.884 0.873 0.884 0.867 0.884 381,276 0.8744 0.00%
2021-09-06 0 1.590 1.570 1.590 1.550 1.590 342,000 535,960 1.5671 0.884 0.873 0.884 0.862 0.884 615,078 0.8714 -0.62%
2021-09-03 0 1.600 1.580 1.600 1.550 1.600 490,000 769,620 1.5707 0.890 0.879 0.890 0.862 0.890 881,252 0.8733 0.00%
2021-09-02 0 1.600 1.580 1.600 1.560 1.610 246,000 389,540 1.5835 0.890 0.879 0.890 0.867 0.895 442,424 0.8805 -0.62%
2021-09-01 0 1.610 1.600 1.610 1.580 1.620 330,000 527,680 1.5990 0.895 0.890 0.895 0.879 0.901 593,496 0.8891 0.62%
2021-08-31 0 1.600 1.590 1.600 1.580 1.600 186,000 295,540 1.5889 0.890 0.884 0.890 0.879 0.890 334,516 0.8835 1.27%
2021-08-30 0 1.580 1.580 1.590 1.580 1.600 77,592 123,227 1.5881 0.879 0.879 0.884 0.879 0.890 139,547 0.8830 0.00%
2021-08-27 0 1.580 1.580 1.590 1.550 1.610 210,000 330,060 1.5717 0.879 0.879 0.884 0.862 0.895 377,679 0.8739 0.00%
2021-08-26 0 1.580 1.590 1.600 1.560 1.600 426,000 667,780 1.5676 0.879 0.884 0.890 0.867 0.890 766,149 0.8716 1.94%
2021-08-25 0 1.620 1.610 1.620 1.610 1.620 558,000 901,040 1.6148 0.862 0.857 0.862 0.857 0.862 1,048,869 0.8591 1.25%
2021-08-24 0 1.600 1.600 1.610 1.600 1.610 466,000 747,080 1.6032 0.851 0.851 0.857 0.851 0.857 875,937 0.8529 -0.62%
2021-08-23 0 1.610 1.600 1.610 1.560 1.620 532,000 847,020 1.5921 0.857 0.851 0.857 0.830 0.862 999,997 0.8470 1.26%
2021-08-20 0 1.590 1.570 1.590 1.560 1.620 430,000 676,980 1.5744 0.846 0.835 0.846 0.830 0.862 808,268 0.8376 0.00%
2021-08-19 0 1.590 1.590 1.600 1.580 1.630 738,000 1,175,400 1.5927 0.846 0.846 0.851 0.841 0.867 1,387,214 0.8473 -1.85%
2021-08-18 0 1.620 1.600 1.620 1.600 1.620 196,000 315,120 1.6078 0.862 0.851 0.862 0.851 0.862 368,420 0.8553 1.25%
2021-08-17 0 1.600 1.590 1.600 1.590 1.630 610,000 978,700 1.6044 0.851 0.846 0.851 0.846 0.867 1,146,613 0.8536 -1.84%
2021-08-16 0 1.630 1.620 1.630 1.610 1.650 350,000 568,360 1.6239 0.867 0.862 0.867 0.857 0.878 657,893 0.8639 0.00%
2021-08-13 0 1.630 1.630 1.640 1.630 1.640 184,000 300,420 1.6327 0.867 0.867 0.872 0.867 0.872 345,864 0.8686 -1.21%
2021-08-12 0 1.650 1.640 1.650 1.630 1.650 464,000 757,620 1.6328 0.878 0.872 0.878 0.867 0.878 872,178 0.8687 0.00%
2021-08-11 0 1.650 1.640 1.650 1.620 1.660 198,000 323,920 1.6360 0.878 0.872 0.878 0.862 0.883 372,179 0.8703 0.00%
2021-08-10 0 1.650 1.640 1.650 1.620 1.650 320,000 523,640 1.6364 0.878 0.872 0.878 0.862 0.878 601,502 0.8706 1.23%
2021-08-09 0 1.630 1.630 1.640 1.620 1.650 536,000 874,600 1.6317 0.867 0.867 0.872 0.862 0.878 1,007,516 0.8681 0.62%
2021-08-06 0 1.620 1.620 1.640 1.620 1.650 644,000 1,045,820 1.6239 0.862 0.862 0.872 0.862 0.878 1,210,523 0.8639 -1.82%
2021-08-05 0 1.650 1.630 1.650 1.620 1.650 232,000 378,920 1.6333 0.878 0.867 0.878 0.862 0.878 436,089 0.8689 0.00%
2021-08-04 0 1.650 1.640 1.650 1.610 1.650 512,000 832,940 1.6268 0.878 0.872 0.878 0.857 0.878 962,403 0.8655 0.00%
2021-08-03 0 1.650 1.630 1.650 1.630 1.670 456,000 746,780 1.6377 0.878 0.867 0.878 0.867 0.888 857,141 0.8712 0.00%
2021-08-02 0 1.650 1.650 1.670 1.630 1.690 356,000 587,000 1.6489 0.878 0.878 0.888 0.867 0.899 669,171 0.8772 -1.79%
2021-07-30 0 1.680 1.660 1.680 1.660 1.710 988,000 1,667,460 1.6877 0.894 0.883 0.894 0.883 0.910 1,857,138 0.8979 1.20%
2021-07-29 0 1.660 1.650 1.660 1.640 1.690 424,000 704,540 1.6617 0.883 0.878 0.883 0.872 0.899 796,990 0.8840 0.61%
2021-07-28 0 1.650 1.640 1.650 1.570 1.650 994,000 1,585,040 1.5946 0.878 0.872 0.878 0.835 0.878 1,868,416 0.8483 5.10%
2021-07-27 0 1.570 1.550 1.570 1.510 1.680 2,698,000 4,262,840 1.5800 0.835 0.825 0.835 0.803 0.894 5,071,415 0.8406 -5.99%
2021-07-26 0 1.670 1.650 1.670 1.640 1.670 1,130,000 1,871,200 1.6559 0.888 0.878 0.888 0.872 0.888 2,124,054 0.8810 -1.76%
2021-07-23 0 1.700 1.690 1.700 1.660 1.710 1,102,000 1,851,980 1.6806 0.904 0.899 0.904 0.883 0.910 2,071,423 0.8941 -1.16%
2021-07-22 0 1.720 1.710 1.730 1.710 1.720 1,158,000 1,988,660 1.7173 0.915 0.910 0.920 0.910 0.915 2,176,686 0.9136 0.58%
2021-07-21 0 1.710 1.710 1.720 1.700 1.730 596,000 1,017,460 1.7071 0.910 0.910 0.915 0.904 0.920 1,120,298 0.9082 -0.58%
2021-07-20 0 1.720 1.700 1.720 1.700 1.730 908,000 1,557,400 1.7152 0.915 0.904 0.915 0.904 0.920 1,706,762 0.9125 -0.58%
2021-07-19 0 1.730 1.720 1.730 1.720 1.760 1,332,000 2,304,780 1.7303 0.920 0.915 0.920 0.915 0.936 2,503,753 0.9205 -0.57%
2021-07-16 0 1.740 1.740 1.750 1.740 1.750 390,000 679,740 1.7429 0.926 0.926 0.931 0.926 0.931 733,081 0.9272 -1.14%
2021-07-15 0 1.760 1.740 1.760 1.740 1.780 576,000 1,011,020 1.7552 0.936 0.926 0.936 0.926 0.947 1,082,704 0.9338 -0.56%
2021-07-14 0 1.770 1.760 1.770 1.730 1.790 250,000 441,000 1.7640 0.942 0.936 0.942 0.920 0.952 469,924 0.9385 -0.56%
2021-07-13 0 1.780 1.770 1.780 1.730 1.800 958,000 1,690,340 1.7644 0.947 0.942 0.947 0.920 0.958 1,800,747 0.9387 3.49%
2021-07-12 0 1.720 1.720 1.740 1.720 1.750 604,100 1,045,854 1.7313 0.915 0.915 0.926 0.915 0.931 1,135,523 0.9210 -1.71%
2021-07-09 0 1.750 1.750 1.760 1.710 1.760 868,000 1,509,120 1.7386 0.931 0.931 0.936 0.910 0.936 1,631,574 0.9249 0.00%
2021-07-08 0 1.750 1.740 1.750 1.740 1.800 1,668,000 2,946,120 1.7663 0.931 0.926 0.931 0.926 0.958 3,135,330 0.9397 -1.69%
2021-07-07 0 1.780 1.770 1.780 1.770 1.800 716,000 1,275,460 1.7814 0.947 0.942 0.947 0.942 0.958 1,345,861 0.9477 -0.56%
2021-07-06 0 1.790 1.790 1.800 1.780 1.820 1,412,000 2,542,380 1.8006 0.952 0.952 0.958 0.947 0.968 2,654,128 0.9579 0.56%
2021-07-05 0 1.780 1.760 1.780 1.750 1.810 1,842,000 3,272,180 1.7764 0.947 0.936 0.947 0.931 0.963 3,462,397 0.9451 2.30%
2021-07-02 0 1.740 1.720 1.740 1.720 1.780 628,000 1,097,440 1.7475 0.926 0.915 0.926 0.915 0.947 1,180,448 0.9297 0.00%
2021-06-30 0 1.740 1.730 1.740 1.730 1.760 760,000 1,320,000 1.7368 0.926 0.920 0.926 0.920 0.936 1,428,568 0.9240 -1.14%
2021-06-29 0 1.760 1.730 1.760 1.730 1.780 782,000 1,371,980 1.7545 0.936 0.920 0.936 0.920 0.947 1,469,921 0.9334 -1.12%
2021-06-28 0 1.780 1.760 1.780 1.750 1.780 746,000 1,311,980 1.7587 0.947 0.936 0.947 0.931 0.947 1,402,252 0.9356 0.00%
2021-06-25 0 1.780 1.770 1.780 1.730 1.780 2,118,000 3,730,220 1.7612 0.947 0.942 0.947 0.920 0.947 3,981,192 0.9370 0.00%
2021-06-24 0 1.780 1.780 1.790 1.740 1.920 4,678,000 8,466,680 1.8099 0.947 0.947 0.952 0.926 1.021 8,793,209 0.9629 -4.81%
2021-06-23 0 1.870 1.870 1.880 1.810 1.910 4,172,000 7,810,920 1.8722 0.995 0.995 1.000 0.963 1.016 7,842,084 0.9960 1.08%
2021-06-22 0 1.850 1.830 1.850 1.800 1.850 1,332,000 2,424,360 1.8201 0.984 0.974 0.984 0.958 0.984 2,503,753 0.9683 0.54%
2021-06-21 0 1.840 1.830 1.840 1.750 1.850 2,600,000 4,726,120 1.8177 0.979 0.974 0.979 0.931 0.984 4,887,205 0.9670 3.95%
2021-06-18 0 1.770 1.770 1.780 1.760 1.780 360,000 637,320 1.7703 0.942 0.942 0.947 0.936 0.947 676,690 0.9418 -0.56%
2021-06-17 0 1.780 1.770 1.780 1.750 1.780 468,000 823,640 1.7599 0.947 0.942 0.947 0.931 0.947 879,697 0.9363 0.00%
2021-06-16 0 1.780 1.760 1.790 1.700 1.790 1,444,000 2,526,200 1.7494 0.947 0.936 0.952 0.904 0.952 2,714,278 0.9307 0.00%
2021-06-15 0 1.780 1.780 1.790 1.760 1.800 298,000 528,420 1.7732 0.947 0.947 0.952 0.936 0.958 560,149 0.9434 0.00%
2021-06-11 0 1.780 1.780 1.790 1.770 1.790 558,000 993,620 1.7807 0.947 0.947 0.952 0.942 0.952 1,048,869 0.9473 -0.56%
2021-06-10 0 1.790 1.780 1.790 1.780 1.800 194,000 346,380 1.7855 0.952 0.947 0.952 0.947 0.958 364,661 0.9499 -0.56%
2021-06-09 0 1.800 1.790 1.800 1.780 1.800 448,000 801,340 1.7887 0.958 0.952 0.958 0.947 0.958 842,103 0.9516 0.00%
2021-06-08 0 1.800 1.790 1.800 1.770 1.800 214,000 381,500 1.7827 0.958 0.952 0.958 0.942 0.958 402,255 0.9484 0.00%
2021-06-07 0 1.800 1.790 1.800 1.770 1.800 1,086,000 1,940,620 1.7869 0.958 0.952 0.958 0.942 0.958 2,041,348 0.9507 1.12%
2021-06-04 0 1.780 1.780 1.790 1.740 1.810 930,000 1,649,700 1.7739 0.947 0.947 0.952 0.926 0.963 1,748,116 0.9437 -1.11%
2021-06-03 0 1.800 1.770 1.800 1.770 1.820 722,000 1,289,200 1.7856 0.958 0.942 0.958 0.942 0.968 1,357,139 0.9499 0.56%
2021-06-02 0 1.790 1.790 1.800 1.790 1.800 780,000 1,400,320 1.7953 0.952 0.952 0.958 0.952 0.958 1,466,161 0.9551 -0.56%
2021-06-01 0 1.800 1.780 1.800 1.780 1.810 456,000 817,080 1.7918 0.958 0.947 0.958 0.947 0.963 857,141 0.9533 -0.55%
2021-05-31 0 1.810 1.800 1.810 1.790 1.830 526,000 946,220 1.7989 0.963 0.958 0.963 0.952 0.974 988,719 0.9570 -0.55%
2021-05-28 0 1.820 1.800 1.820 1.790 1.850 1,344,000 2,430,740 1.8086 0.968 0.958 0.968 0.952 0.984 2,526,309 0.9622 1.68%
2021-05-27 0 1.790 1.780 1.790 1.750 1.800 1,370,000 2,437,920 1.7795 0.952 0.947 0.952 0.931 0.958 2,575,181 0.9467 0.56%
2021-05-26 0 1.780 1.770 1.790 1.770 1.860 5,708,000 10,333,980 1.8104 0.947 0.942 0.952 0.942 0.990 10,729,294 0.9632 0.56%
2021-05-25 0 1.770 1.760 1.770 1.700 1.780 1,944,000 3,407,400 1.7528 0.942 0.936 0.942 0.904 0.947 3,654,125 0.9325 3.51%
2021-05-24 0 1.710 1.690 1.710 1.680 1.710 648,000 1,098,680 1.6955 0.910 0.899 0.910 0.894 0.910 1,218,042 0.9020 0.59%
2021-05-21 0 1.700 1.690 1.700 1.680 1.710 1,230,000 2,075,220 1.6872 0.904 0.899 0.904 0.894 0.910 2,312,024 0.8976 -1.73%
2021-05-20 0 1.730 1.710 1.730 1.680 1.750 406,000 692,640 1.7060 0.920 0.910 0.920 0.894 0.931 763,156 0.9076 0.00%
2021-05-18 0 1.730 1.710 1.730 1.680 1.740 802,000 1,378,660 1.7190 0.920 0.910 0.920 0.894 0.926 1,507,515 0.9145 2.37%
2021-05-17 0 1.690 1.680 1.700 1.650 1.690 452,000 756,260 1.6731 0.899 0.894 0.904 0.878 0.899 849,622 0.8901 0.00%
2021-05-14 0 1.690 1.680 1.690 1.670 1.700 770,000 1,293,100 1.6794 0.899 0.894 0.899 0.888 0.904 1,447,364 0.8934 -0.59%
2021-05-13 0 1.700 1.680 1.700 1.660 1.710 1,056,000 1,775,660 1.6815 0.904 0.894 0.904 0.883 0.910 1,984,957 0.8946 1.19%
2021-05-12 0 1.680 1.680 1.690 1.680 1.690 250,000 420,820 1.6833 0.894 0.894 0.899 0.894 0.899 469,924 0.8955 0.00%
2021-05-11 0 1.680 1.670 1.680 1.660 1.700 1,798,000 3,014,380 1.6765 0.894 0.888 0.894 0.883 0.904 3,379,690 0.8919 -2.33%
2021-05-10 0 1.720 1.720 1.730 1.680 1.750 556,000 957,600 1.7223 0.915 0.915 0.920 0.894 0.931 1,045,110 0.9163 -1.15%
2021-05-07 0 1.740 1.730 1.750 1.730 1.790 1,196,000 2,099,300 1.7553 0.926 0.920 0.931 0.920 0.952 2,248,114 0.9338 1.75%
2021-05-06 0 1.710 1.710 1.720 1.650 1.740 2,088,000 3,535,680 1.6933 0.910 0.910 0.915 0.878 0.926 3,924,801 0.9009 -1.72%
2021-05-05 0 1.740 1.720 1.740 1.710 1.750 948,000 1,642,800 1.7329 0.926 0.915 0.926 0.910 0.931 1,781,950 0.9219 -1.69%
2021-05-04 0 1.770 1.750 1.770 1.730 1.810 1,918,000 3,374,360 1.7593 0.942 0.931 0.942 0.920 0.963 3,605,253 0.9360 -0.56%
2021-05-03 0 1.780 1.770 1.780 1.760 1.850 2,946,000 5,303,680 1.8003 0.947 0.942 0.947 0.936 0.984 5,537,579 0.9578 -3.26%
2021-04-30 0 1.840 1.830 1.840 1.700 1.850 10,508,000 18,923,100 1.8008 0.979 0.974 0.979 0.904 0.984 19,751,826 0.9580 5.14%
2021-04-29 0 1.750 1.740 1.760 1.620 1.780 9,056,000 15,501,700 1.7118 0.931 0.926 0.936 0.862 0.947 17,022,510 0.9107 8.70%
2021-04-28 0 1.610 1.600 1.610 1.590 1.620 596,000 952,900 1.5988 0.857 0.851 0.857 0.846 0.862 1,120,298 0.8506 0.62%
2021-04-27 0 1.600 1.590 1.600 1.580 1.620 730,000 1,168,020 1.6000 0.851 0.846 0.851 0.841 0.862 1,372,177 0.8512 -1.23%
2021-04-26 0 1.620 1.610 1.620 1.620 1.670 2,004,000 3,287,700 1.6406 0.862 0.857 0.862 0.862 0.888 3,766,907 0.8728 0.00%
2021-04-23 0 1.620 1.610 1.620 1.580 1.630 1,056,326 1,685,528 1.5957 0.862 0.857 0.862 0.841 0.867 1,985,570 0.8489 0.62%
2021-04-22 0 1.610 1.590 1.610 1.580 1.640 2,298,000 3,666,580 1.5956 0.857 0.846 0.857 0.841 0.872 4,319,537 0.8488 -1.23%
2021-04-21 0 1.630 1.630 1.640 1.610 1.700 5,982,000 9,820,580 1.6417 0.867 0.867 0.872 0.857 0.904 11,244,330 0.8734 -3.55%
2021-04-20 0 1.690 1.690 1.700 1.460 1.750 13,170,654 22,067,745 1.6755 0.899 0.899 0.904 0.777 0.931 24,756,801 0.8914 13.42%
2021-04-19 0 1.490 1.480 1.490 1.460 1.490 418,000 616,960 1.4760 0.793 0.787 0.793 0.777 0.793 785,712 0.7852 2.76%
2021-04-16 0 1.450 1.450 1.470 1.450 1.500 1,120,000 1,651,180 1.4743 0.771 0.771 0.782 0.771 0.798 2,105,257 0.7843 -0.68%
2021-04-15 0 1.460 1.460 1.490 1.460 1.520 1,726,000 2,560,620 1.4836 0.777 0.777 0.793 0.777 0.809 3,244,352 0.7893 -3.95%
2021-04-14 0 1.520 1.500 1.520 1.490 1.520 546,000 824,100 1.5093 0.809 0.798 0.809 0.793 0.809 1,026,313 0.8030 1.33%
2021-04-13 0 1.500 1.490 1.500 1.490 1.510 714,000 1,068,980 1.4972 0.798 0.793 0.798 0.793 0.803 1,342,102 0.7965 0.00%
2021-04-12 0 1.500 1.490 1.500 1.490 1.520 596,000 896,540 1.5043 0.798 0.793 0.798 0.793 0.809 1,120,298 0.8003 -0.66%
2021-04-09 0 1.510 1.500 1.510 1.500 1.540 192,000 290,180 1.5114 0.803 0.798 0.803 0.798 0.819 360,901 0.8040 -1.31%
2021-04-08 0 1.530 1.510 1.530 1.500 1.530 566,000 855,860 1.5121 0.814 0.803 0.814 0.798 0.814 1,063,907 0.8045 1.32%
2021-04-07 0 1.510 1.500 1.510 1.500 1.520 970,000 1,464,400 1.5097 0.803 0.798 0.803 0.798 0.809 1,823,303 0.8032 1.34%
2021-04-01 0 1.490 1.490 1.500 1.480 1.520 544,000 814,320 1.4969 0.793 0.793 0.798 0.787 0.809 1,022,554 0.7964 -0.67%
2021-03-31 0 1.500 1.490 1.500 1.490 1.520 200,000 299,120 1.4956 0.798 0.793 0.798 0.793 0.809 375,939 0.7957 -1.32%
2021-03-30 0 1.520 1.500 1.520 1.490 1.520 284,000 426,620 1.5022 0.809 0.798 0.809 0.793 0.809 533,833 0.7992 0.66%
2021-03-29 0 1.510 1.500 1.510 1.490 1.530 978,000 1,480,480 1.5138 0.803 0.798 0.803 0.793 0.814 1,838,341 0.8053 0.00%
2021-03-26 0 1.510 1.500 1.510 1.490 1.520 322,000 485,900 1.5090 0.803 0.798 0.803 0.793 0.809 605,262 0.8028 1.34%
2021-03-25 0 1.490 1.480 1.490 1.480 1.510 686,000 1,022,500 1.4905 0.793 0.787 0.793 0.787 0.803 1,289,470 0.7930 -1.32%
2021-03-24 0 1.510 1.490 1.510 1.500 1.530 770,000 1,163,820 1.5115 0.803 0.793 0.803 0.798 0.814 1,447,364 0.8041 -1.31%
2021-03-23 0 1.530 1.520 1.530 1.510 1.560 1,370,000 2,110,300 1.5404 0.814 0.809 0.814 0.803 0.830 2,575,181 0.8195 0.00%
2021-03-22 0 1.530 1.510 1.530 1.490 1.530 416,000 627,920 1.5094 0.814 0.803 0.814 0.793 0.814 781,953 0.8030 2.00%
2021-03-19 0 1.500 1.500 1.510 1.490 1.510 592,000 888,360 1.5006 0.798 0.798 0.803 0.793 0.803 1,112,779 0.7983 -2.60%
2021-03-18 0 1.540 1.530 1.550 1.490 1.550 1,204,000 1,838,800 1.5272 0.819 0.814 0.825 0.793 0.825 2,263,152 0.8125 3.36%
2021-03-17 0 1.490 1.490 1.500 1.470 1.520 420,000 625,800 1.4900 0.793 0.793 0.798 0.782 0.809 789,472 0.7927 -1.32%
2021-03-16 0 1.510 1.490 1.510 1.470 1.510 448,000 664,700 1.4837 0.803 0.793 0.803 0.782 0.803 842,103 0.7893 0.67%
2021-03-15 0 1.500 1.470 1.490 1.470 1.500 630,000 932,560 1.4803 0.798 0.782 0.793 0.782 0.798 1,184,207 0.7875 0.00%
2021-03-12 0 1.500 1.480 1.500 1.480 1.550 1,064,000 1,596,680 1.5006 0.798 0.787 0.798 0.787 0.825 1,999,995 0.7983 -1.96%
2021-03-11 0 1.530 1.520 1.530 1.490 1.560 1,818,000 2,769,260 1.5232 0.814 0.809 0.814 0.793 0.830 3,417,284 0.8104 2.68%
2021-03-10 0 1.490 1.470 1.480 1.470 1.490 568,000 840,240 1.4793 0.793 0.782 0.787 0.782 0.793 1,067,666 0.7870 1.36%
2021-03-09 0 1.470 1.460 1.470 1.450 1.500 1,140,000 1,678,380 1.4723 0.782 0.777 0.782 0.771 0.798 2,142,851 0.7832 -1.34%
2021-03-08 0 1.490 1.480 1.490 1.470 1.590 3,214,000 4,873,060 1.5162 0.793 0.787 0.793 0.782 0.846 6,041,337 0.8066 -5.10%
2021-03-05 0 1.570 1.560 1.570 1.420 1.620 5,316,000 8,248,660 1.5517 0.835 0.830 0.835 0.755 0.862 9,992,454 0.8255 6.80%
2021-03-04 0 1.470 1.450 1.460 1.410 1.470 1,614,000 2,316,720 1.4354 0.782 0.771 0.777 0.750 0.782 3,033,826 0.7636 1.38%
2021-03-03 0 1.450 1.430 1.450 1.410 1.450 794,000 1,133,940 1.4281 0.771 0.761 0.771 0.750 0.771 1,492,477 0.7598 0.69%
2021-03-02 0 1.440 1.420 1.430 1.410 1.450 984,000 1,400,860 1.4236 0.766 0.755 0.761 0.750 0.771 1,849,619 0.7574 -0.69%
2021-03-01 0 1.450 1.430 1.450 1.410 1.490 1,414,000 2,011,680 1.4227 0.771 0.761 0.771 0.750 0.793 2,657,887 0.7569 1.40%
2021-02-26 0 1.430 1.430 1.460 1.410 1.480 2,376,000 3,421,660 1.4401 0.761 0.761 0.777 0.750 0.787 4,466,153 0.7661 -4.03%
2021-02-25 0 1.490 1.480 1.490 1.450 1.500 2,286,000 3,377,120 1.4773 0.793 0.787 0.793 0.771 0.798 4,296,981 0.7859 2.76%
2021-02-24 0 1.450 1.440 1.450 1.430 1.570 4,644,800 6,787,256 1.4613 0.771 0.766 0.771 0.761 0.835 8,730,803 0.7774 -5.23%
2021-02-23 0 1.530 1.520 1.540 1.450 1.570 2,994,000 4,540,960 1.5167 0.814 0.809 0.819 0.771 0.835 5,627,804 0.8069 -0.65%
2021-02-22 0 1.540 1.530 1.540 1.520 1.640 3,210,000 5,017,160 1.5630 0.819 0.814 0.819 0.809 0.872 6,033,818 0.8315 -4.94%
2021-02-19 0 1.620 1.620 1.630 1.510 1.660 4,642,000 7,321,240 1.5772 0.862 0.862 0.867 0.803 0.883 8,725,540 0.8391 3.85%
2021-02-18 0 1.560 1.550 1.560 1.540 1.680 6,926,000 10,991,160 1.5869 0.830 0.825 0.830 0.819 0.894 13,018,761 0.8443 -6.02%
2021-02-17 0 1.660 1.660 1.670 1.650 1.730 5,788,000 9,645,480 1.6665 0.883 0.883 0.888 0.878 0.920 10,879,669 0.8866 -4.05%
2021-02-16 0 1.730 1.710 1.730 1.690 1.810 5,430,000 9,405,120 1.7321 0.920 0.910 0.920 0.899 0.963 10,206,739 0.9215 -0.57%
2021-02-11 0 1.740 1.730 1.740 1.700 1.760 2,822,000 4,866,240 1.7244 0.926 0.920 0.926 0.904 0.936 5,304,497 0.9174 -0.57%
2021-02-10 0 1.750 1.740 1.750 1.670 1.800 4,904,000 8,404,660 1.7138 0.931 0.926 0.931 0.888 0.958 9,218,020 0.9118 0.00%
2021-02-09 0 1.750 1.750 1.760 1.730 1.980 10,686,800 19,433,448 1.8185 0.931 0.931 0.936 0.920 1.053 20,087,915 0.9674 -2.78%
2021-02-08 0 1.800 1.790 1.810 1.510 1.810 18,370,000 30,375,740 1.6536 0.958 0.952 0.963 0.803 0.963 34,529,981 0.8797 7.78%
2021-02-05 0 1.670 1.660 1.670 1.640 1.930 18,121,264 31,720,699 1.7505 0.888 0.883 0.888 0.872 1.027 34,062,433 0.9313 -11.64%
2021-02-04 0 1.890 1.880 1.890 1.800 2.070 31,982,928 61,827,495 1.9331 1.005 1.000 1.005 0.958 1.101 60,118,121 1.0284 3.85%
2021-02-03 0 1.820 1.810 1.820 1.420 1.820 32,405,390 51,776,184 1.5978 0.968 0.963 0.968 0.755 0.968 60,912,221 0.8500 19.74%
2021-02-02 0 1.520 1.520 1.530 1.300 1.590 36,934,256 54,664,901 1.4801 0.809 0.809 0.814 0.692 0.846 69,425,103 0.7874 24.59%
2021-02-01 0 1.220 1.210 1.220 1.150 1.250 10,426,000 12,496,820 1.1986 0.649 0.644 0.649 0.612 0.665 19,597,691 0.6377 10.91%
2021-01-29 0 1.100 1.090 1.100 1.090 1.110 452,000 498,940 1.1038 0.585 0.580 0.585 0.580 0.591 849,622 0.5872 0.92%
2021-01-28 0 1.090 1.090 1.100 1.090 1.110 356,000 393,480 1.1053 0.580 0.580 0.585 0.580 0.591 669,171 0.5880 -1.80%
2021-01-27 0 1.110 1.080 1.110 1.080 1.110 434,000 473,300 1.0906 0.591 0.575 0.591 0.575 0.591 815,787 0.5802 1.83%
2021-01-26 0 1.090 1.080 1.090 1.080 1.090 546,000 592,720 1.0856 0.580 0.575 0.580 0.575 0.580 1,026,313 0.5775 -0.91%
2021-01-25 0 1.100 1.090 1.100 1.090 1.100 701,600 766,400 1.0924 0.585 0.580 0.585 0.580 0.585 1,318,793 0.5811 0.00%
2021-01-22 0 1.100 1.090 1.100 1.090 1.100 688,000 756,700 1.0999 0.585 0.580 0.585 0.580 0.585 1,293,230 0.5851 0.00%
2021-01-21 0 1.100 1.100 1.110 1.090 1.110 956,000 1,051,040 1.0994 0.585 0.585 0.591 0.580 0.591 1,796,988 0.5849 -1.79%
2021-01-20 0 1.120 1.110 1.120 1.100 1.120 982,000 1,095,520 1.1156 0.596 0.591 0.596 0.585 0.596 1,845,860 0.5935 0.00%
2021-01-19 0 1.120 1.110 1.120 1.100 1.120 756,000 838,480 1.1091 0.596 0.591 0.596 0.585 0.596 1,421,049 0.5900 0.90%
2021-01-18 0 1.110 1.100 1.110 1.100 1.110 147,600 162,552 1.1013 0.591 0.585 0.591 0.585 0.591 277,443 0.5859 0.00%
2021-01-15 0 1.110 1.100 1.110 1.100 1.120 180,000 199,860 1.1103 0.591 0.585 0.591 0.585 0.596 338,345 0.5907 0.00%
2021-01-14 0 1.110 1.110 1.120 1.110 1.120 272,000 302,660 1.1127 0.591 0.591 0.596 0.591 0.596 511,277 0.5920 -1.77%
2021-01-13 0 1.130 1.110 1.130 1.110 1.130 182,000 203,280 1.1169 0.601 0.591 0.601 0.591 0.601 342,104 0.5942 0.00%
2021-01-12 0 1.130 1.120 1.130 1.110 1.130 232,000 259,720 1.1195 0.601 0.596 0.601 0.591 0.601 436,089 0.5956 0.89%
2021-01-11 0 1.120 1.110 1.120 1.090 1.120 874,000 966,420 1.1057 0.596 0.591 0.596 0.580 0.596 1,642,853 0.5883 0.90%
2021-01-08 0 1.110 1.100 1.110 1.100 1.110 352,946 389,682 1.1041 0.591 0.585 0.591 0.585 0.591 663,431 0.5874 0.00%
2021-01-07 0 1.110 1.100 1.110 1.100 1.120 186,000 205,640 1.1056 0.591 0.585 0.591 0.585 0.596 349,623 0.5882 0.00%
2021-01-06 0 1.110 1.100 1.110 1.100 1.110 394,000 435,620 1.1056 0.591 0.585 0.591 0.585 0.591 740,599 0.5882 -0.89%
2021-01-05 0 1.120 1.110 1.120 1.110 1.140 402,000 451,220 1.1224 0.596 0.591 0.596 0.591 0.606 755,637 0.5971 -1.32%
2021-01-04 0 1.180 1.170 1.180 1.170 1.180 586,000 689,240 1.1762 0.604 0.599 0.604 0.599 0.604 1,145,173 0.6019 -0.84%
2020-12-31 0 1.190 1.180 1.190 1.170 1.190 518,000 610,100 1.1778 0.609 0.604 0.609 0.599 0.609 1,012,286 0.6027 0.00%
2020-12-30 0 1.190 1.180 1.190 1.170 1.190 1,052,000 1,234,640 1.1736 0.609 0.604 0.609 0.599 0.609 2,055,839 0.6006 1.71%
2020-12-29 0 1.170 1.160 1.170 1.160 1.170 160,000 186,000 1.1625 0.599 0.594 0.599 0.594 0.599 312,675 0.5949 -0.85%
2020-12-28 0 1.180 1.170 1.180 1.160 1.180 700,000 818,660 1.1695 0.604 0.599 0.604 0.594 0.604 1,367,954 0.5985 0.85%
2020-12-24 0 1.170 1.160 1.170 1.160 1.170 100,000 116,200 1.1620 0.599 0.594 0.599 0.594 0.599 195,422 0.5946 0.86%
2020-12-23 0 1.160 1.160 1.170 1.160 1.180 298,000 347,440 1.1659 0.594 0.594 0.599 0.594 0.604 582,357 0.5966 -1.69%
2020-12-22 0 1.180 1.160 1.180 1.160 1.180 66,000 76,760 1.1630 0.604 0.594 0.604 0.594 0.604 128,978 0.5951 0.00%
2020-12-21 0 1.180 1.170 1.180 1.160 1.180 384,000 449,480 1.1705 0.604 0.599 0.604 0.594 0.604 750,420 0.5990 0.00%
2020-12-18 0 1.180 1.170 1.180 1.170 1.180 250,001 294,401 1.1776 0.604 0.599 0.604 0.599 0.604 488,557 0.6026 0.85%
2020-12-17 0 1.170 1.170 1.180 1.170 1.180 766,000 896,240 1.1700 0.599 0.599 0.604 0.599 0.604 1,496,932 0.5987 -0.85%
2020-12-16 0 1.180 1.170 1.180 1.170 1.190 346,000 408,420 1.1804 0.604 0.599 0.604 0.599 0.609 676,160 0.6040 -0.84%
2020-12-15 0 1.190 1.170 1.190 1.170 1.190 144,000 169,820 1.1793 0.609 0.599 0.609 0.599 0.609 281,408 0.6035 0.00%
2020-12-14 0 1.190 1.180 1.190 1.170 1.190 332,000 391,800 1.1801 0.609 0.604 0.609 0.599 0.609 648,801 0.6039 0.85%
2020-12-11 0 1.180 1.170 1.180 1.170 1.190 202,000 236,780 1.1722 0.604 0.599 0.604 0.599 0.609 394,752 0.5998 0.00%
2020-12-10 0 1.180 1.170 1.180 1.170 1.190 196,000 231,760 1.1824 0.604 0.599 0.604 0.599 0.609 383,027 0.6051 -0.84%
2020-12-09 0 1.190 1.170 1.190 1.170 1.190 330,000 388,840 1.1783 0.609 0.599 0.609 0.599 0.609 644,892 0.6030 0.85%
2020-12-08 0 1.180 1.170 1.180 1.170 1.190 230,000 271,120 1.1788 0.604 0.599 0.604 0.599 0.609 449,470 0.6032 -0.84%
2020-12-07 0 1.190 1.180 1.190 1.170 1.190 542,000 637,280 1.1758 0.609 0.604 0.609 0.599 0.609 1,059,187 0.6017 0.00%
2020-12-04 0 1.190 1.180 1.190 1.180 1.190 784,800 927,140 1.1814 0.609 0.604 0.609 0.604 0.609 1,533,671 0.6045 0.85%
2020-12-03 0 1.180 1.170 1.180 1.170 1.180 194,000 227,320 1.1718 0.604 0.599 0.604 0.599 0.604 379,119 0.5996 0.00%
2020-12-02 0 1.180 1.170 1.180 1.170 1.180 410,000 482,340 1.1764 0.604 0.599 0.604 0.599 0.604 801,230 0.6020 0.00%
2020-12-01 0 1.180 1.170 1.180 1.180 1.190 460,000 544,300 1.1833 0.604 0.599 0.604 0.604 0.609 898,941 0.6055 0.00%
2020-11-30 0 1.180 1.160 1.180 1.160 1.200 704,000 826,760 1.1744 0.604 0.594 0.604 0.594 0.614 1,375,770 0.6009 0.00%
2020-11-27 0 1.180 1.170 1.180 1.170 1.200 1,532,000 1,803,660 1.1773 0.604 0.599 0.604 0.599 0.614 2,993,864 0.6025 -0.84%
2020-11-26 0 1.190 1.180 1.190 1.190 1.230 3,458,000 4,159,040 1.2027 0.609 0.604 0.609 0.609 0.629 6,757,691 0.6155 0.00%
2020-11-25 0 1.190 1.180 1.190 1.170 1.190 910,000 1,074,240 1.1805 0.609 0.604 0.609 0.599 0.609 1,778,340 0.6041 0.00%
2020-11-24 0 1.190 1.180 1.190 1.170 1.200 804,000 952,200 1.1843 0.609 0.604 0.609 0.599 0.614 1,571,192 0.6060 -0.83%
2020-11-23 0 1.200 1.190 1.200 1.160 1.200 1,414,000 1,677,640 1.1864 0.614 0.609 0.614 0.594 0.614 2,763,266 0.6071 1.69%
2020-11-20 0 1.180 1.170 1.180 1.140 1.180 3,150,000 3,662,160 1.1626 0.604 0.599 0.604 0.583 0.604 6,155,791 0.5949 4.42%
2020-11-19 0 1.130 1.120 1.130 1.110 1.130 388,000 435,200 1.1216 0.578 0.573 0.578 0.568 0.578 758,237 0.5740 0.89%
2020-11-18 0 1.120 1.110 1.130 1.110 1.140 1,298,000 1,458,340 1.1235 0.573 0.568 0.578 0.568 0.583 2,536,577 0.5749 0.90%
2020-11-17 0 1.110 1.100 1.110 1.100 1.110 522,000 574,220 1.1000 0.568 0.563 0.568 0.563 0.568 1,020,103 0.5629 0.91%
2020-11-16 0 1.100 1.090 1.100 1.090 1.110 502,000 552,480 1.1006 0.563 0.558 0.563 0.558 0.568 981,018 0.5632 1.85%
2020-11-13 0 1.080 1.080 1.090 1.080 1.090 628,000 680,260 1.0832 0.553 0.553 0.558 0.553 0.558 1,227,250 0.5543 -0.92%
2020-11-12 0 1.090 1.090 1.100 1.080 1.100 848,000 927,860 1.0942 0.558 0.558 0.563 0.553 0.563 1,657,178 0.5599 0.00%
2020-11-11 0 1.090 1.080 1.090 1.080 1.100 812,000 881,860 1.0860 0.558 0.553 0.558 0.553 0.563 1,586,826 0.5557 0.93%
2020-11-10 0 1.080 1.070 1.080 1.070 1.080 178,000 192,020 1.0788 0.553 0.548 0.553 0.548 0.553 347,851 0.5520 0.93%
2020-11-09 0 1.070 1.070 1.080 1.070 1.080 334,000 360,220 1.0785 0.548 0.548 0.553 0.548 0.553 652,709 0.5519 0.94%
2020-11-06 0 1.060 1.050 1.060 1.050 1.060 58,000 61,020 1.0521 0.542 0.537 0.542 0.537 0.542 113,345 0.5384 0.95%
2020-11-05 0 1.050 1.050 1.070 1.050 1.070 374,000 396,100 1.0591 0.537 0.537 0.548 0.537 0.548 730,878 0.5420 0.00%
2020-11-04 0 1.050 1.050 1.060 1.040 1.060 376,000 393,120 1.0455 0.537 0.537 0.542 0.532 0.542 734,787 0.5350 -0.94%
2020-11-03 0 1.060 1.060 1.070 1.050 1.070 440,000 466,460 1.0601 0.542 0.542 0.548 0.537 0.548 859,857 0.5425 0.95%
2020-11-02 0 1.050 1.040 1.050 1.040 1.050 416,000 432,740 1.0402 0.537 0.532 0.537 0.532 0.537 812,955 0.5323 0.96%
2020-10-30 0 1.040 1.040 1.050 1.040 1.050 150,000 157,380 1.0492 0.532 0.532 0.537 0.532 0.537 293,133 0.5369 -1.89%
2020-10-29 0 1.060 1.050 1.060 1.050 1.060 376,000 394,960 1.0504 0.542 0.537 0.542 0.537 0.542 734,787 0.5375 0.00%
2020-10-28 0 1.060 1.060 1.070 1.060 1.070 100,000 106,500 1.0650 0.542 0.542 0.548 0.542 0.548 195,422 0.5450 -1.85%
2020-10-27 0 1.080 1.070 1.080 1.060 1.080 334,000 358,300 1.0728 0.553 0.548 0.553 0.542 0.553 652,709 0.5489 0.00%
2020-10-23 0 1.080 1.070 1.080 1.070 1.080 130,000 139,460 1.0728 0.553 0.548 0.553 0.548 0.553 254,049 0.5490 0.93%
2020-10-22 0 1.070 1.070 1.080 1.070 1.090 350,000 375,520 1.0729 0.548 0.548 0.553 0.548 0.558 683,977 0.5490 -1.83%
2020-10-21 0 1.090 1.080 1.090 1.070 1.090 294,000 317,040 1.0784 0.558 0.553 0.558 0.548 0.558 574,541 0.5518 1.87%
2020-10-20 0 1.070 1.070 1.080 1.060 1.080 256,000 274,320 1.0716 0.548 0.548 0.553 0.542 0.553 500,280 0.5483 0.00%
2020-10-19 0 1.070 1.070 1.080 1.060 1.070 336,000 359,380 1.0696 0.548 0.548 0.553 0.542 0.548 656,618 0.5473 0.94%
2020-10-16 0 1.060 1.050 1.070 1.040 1.060 314,000 332,540 1.0590 0.542 0.537 0.548 0.532 0.542 613,625 0.5419 1.92%
2020-10-15 0 1.040 1.040 1.050 1.040 1.050 280,000 293,960 1.0499 0.532 0.532 0.537 0.532 0.537 547,181 0.5372 -1.89%
2020-10-14 0 1.060 1.050 1.060 1.040 1.060 556,000 585,760 1.0535 0.542 0.537 0.542 0.532 0.542 1,086,546 0.5391 0.00%
2020-10-12 0 1.060 1.050 1.060 1.030 1.060 630,000 659,900 1.0475 0.542 0.537 0.542 0.527 0.542 1,231,158 0.5360 2.91%
2020-10-09 0 1.030 1.030 1.040 1.030 1.040 184,000 190,840 1.0372 0.527 0.527 0.532 0.527 0.532 359,576 0.5307 0.00%
2020-10-08 0 1.030 1.030 1.040 1.030 1.040 240,000 248,100 1.0338 0.527 0.527 0.532 0.527 0.532 469,013 0.5290 -0.96%
2020-10-07 0 1.040 1.030 1.040 1.030 1.040 130,000 133,980 1.0306 0.532 0.527 0.532 0.527 0.532 254,049 0.5274 0.97%
2020-10-06 0 1.030 1.020 1.030 1.010 1.040 292,000 298,460 1.0221 0.527 0.522 0.527 0.517 0.532 570,632 0.5230 -0.96%
2020-10-05 0 1.040 1.020 1.040 1.030 1.040 94,000 97,700 1.0394 0.532 0.522 0.532 0.527 0.532 183,697 0.5319 0.00%
2020-09-30 0 1.040 1.020 1.040 1.030 1.040 98,000 100,980 1.0304 0.532 0.522 0.532 0.527 0.532 191,514 0.5273 0.97%
2020-09-29 0 1.030 1.030 1.040 1.020 1.040 162,000 165,560 1.0220 0.527 0.527 0.532 0.522 0.532 316,584 0.5230 -0.96%
2020-09-28 0 1.040 1.030 1.040 1.020 1.040 418,000 427,800 1.0234 0.532 0.527 0.532 0.522 0.532 816,864 0.5237 0.97%
2020-09-25 0 1.030 1.020 1.030 1.020 1.030 346,000 356,360 1.0299 0.527 0.522 0.527 0.522 0.527 676,160 0.5270 -0.96%
2020-09-24 0 1.040 1.030 1.040 1.030 1.040 290,000 299,160 1.0316 0.532 0.527 0.532 0.527 0.532 566,724 0.5279 0.00%
2020-09-23 0 1.040 1.040 1.050 1.040 1.050 170,000 176,900 1.0406 0.532 0.532 0.537 0.532 0.537 332,217 0.5325 -0.95%
2020-09-22 0 1.050 1.040 1.060 1.040 1.060 224,000 234,380 1.0463 0.537 0.532 0.542 0.532 0.542 437,745 0.5354 0.00%
2020-09-21 0 1.050 1.040 1.050 1.040 1.050 196,000 204,060 1.0411 0.537 0.532 0.537 0.532 0.537 383,027 0.5328 -0.94%
2020-09-18 0 1.060 1.050 1.060 1.050 1.060 80,000 84,220 1.0528 0.542 0.537 0.542 0.537 0.542 156,338 0.5387 0.00%
2020-09-17 0 1.060 1.050 1.060 1.040 1.060 330,400 345,844 1.0467 0.542 0.537 0.542 0.532 0.542 645,674 0.5356 0.95%
2020-09-16 0 1.050 1.040 1.060 1.040 1.060 676,000 708,820 1.0486 0.537 0.532 0.542 0.532 0.542 1,321,052 0.5366 -0.94%
2020-09-15 0 1.060 1.050 1.060 1.050 1.070 324,000 343,460 1.0601 0.542 0.537 0.542 0.537 0.548 633,167 0.5424 -1.85%
2020-09-14 0 1.080 1.070 1.080 1.060 1.090 246,000 265,440 1.0790 0.553 0.548 0.553 0.542 0.558 480,738 0.5522 1.89%
2020-09-11 0 1.060 1.060 1.070 1.050 1.060 294,000 310,020 1.0545 0.542 0.542 0.548 0.537 0.542 574,541 0.5396 -0.93%
2020-09-10 0 1.070 1.060 1.070 1.050 1.080 462,000 489,380 1.0593 0.548 0.542 0.548 0.537 0.553 902,849 0.5420 0.00%
2020-09-09 0 1.070 1.060 1.070 1.060 1.070 48,000 50,940 1.0613 0.548 0.542 0.548 0.542 0.548 93,803 0.5431 -0.93%
2020-09-08 0 1.080 1.070 1.080 1.070 1.100 1,442,000 1,560,580 1.0822 0.553 0.548 0.553 0.548 0.563 2,817,984 0.5538 -0.92%
2020-09-07 0 1.090 1.060 1.080 1.060 1.090 532,000 573,560 1.0781 0.558 0.542 0.553 0.542 0.558 1,039,645 0.5517 1.87%
2020-09-04 0 1.070 1.060 1.070 1.050 1.070 276,000 291,300 1.0554 0.548 0.542 0.548 0.537 0.548 539,365 0.5401 0.94%
2020-09-03 0 1.060 1.050 1.060 1.050 1.080 288,000 305,300 1.0601 0.542 0.537 0.542 0.537 0.553 562,815 0.5425 -1.85%
2020-09-02 0 1.080 1.070 1.080 1.060 1.080 134,000 142,840 1.0660 0.553 0.548 0.553 0.542 0.553 261,865 0.5455 0.00%
2020-09-01 0 1.080 1.070 1.080 1.070 1.110 1,082,000 1,174,820 1.0858 0.553 0.548 0.553 0.548 0.568 2,114,465 0.5556 -0.92%
2020-08-31 0 1.140 1.130 1.140 1.120 1.150 1,336,000 1,508,220 1.1289 0.558 0.553 0.558 0.548 0.563 2,730,600 0.5523 -0.87%
2020-08-28 0 1.150 1.140 1.150 1.120 1.150 442,000 502,280 1.1364 0.563 0.558 0.563 0.548 0.563 903,387 0.5560 1.77%
2020-08-27 0 1.130 1.130 1.140 1.120 1.140 197,000 223,800 1.1360 0.553 0.553 0.558 0.548 0.558 402,641 0.5558 -0.88%
2020-08-26 0 1.140 1.120 1.140 1.120 1.150 1,140,000 1,289,120 1.1308 0.558 0.548 0.558 0.548 0.563 2,330,003 0.5533 0.00%
2020-08-25 0 1.140 1.130 1.140 1.130 1.150 600,000 683,480 1.1391 0.558 0.553 0.558 0.553 0.563 1,226,318 0.5573 0.88%
2020-08-24 0 1.130 1.120 1.130 1.120 1.130 498,000 558,820 1.1221 0.553 0.548 0.553 0.548 0.553 1,017,844 0.5490 -0.88%
2020-08-21 0 1.140 1.130 1.140 1.130 1.140 268,000 304,180 1.1350 0.558 0.553 0.558 0.553 0.558 547,755 0.5553 0.00%
2020-08-20 0 1.140 1.130 1.140 1.110 1.140 478,000 537,140 1.1237 0.558 0.553 0.558 0.543 0.558 976,966 0.5498 0.88%
2020-08-19 0 1.130 1.120 1.130 - - 0 0 - 0.553 0.548 0.553 - - 0 - 0.00%
2020-08-18 0 1.130 1.120 1.130 1.110 1.130 430,000 481,340 1.1194 0.553 0.548 0.553 0.543 0.553 878,861 0.5477 0.00%
2020-08-17 0 1.130 1.120 1.130 1.120 1.130 62,000 69,860 1.1268 0.553 0.548 0.553 0.548 0.553 126,719 0.5513 0.00%
2020-08-14 0 1.130 1.120 1.130 1.130 1.130 18,000 20,340 1.1300 0.553 0.548 0.553 0.553 0.553 36,790 0.5529 0.00%
2020-08-13 0 1.130 1.120 1.130 1.110 1.130 304,000 340,280 1.1193 0.553 0.548 0.553 0.543 0.553 621,334 0.5477 0.00%
2020-08-12 0 1.130 1.120 1.130 1.120 1.130 268,000 300,200 1.1201 0.553 0.548 0.553 0.548 0.553 547,755 0.5481 0.89%
2020-08-11 0 1.120 1.120 1.130 1.120 1.130 228,000 256,200 1.1237 0.548 0.548 0.553 0.548 0.553 466,001 0.5498 0.00%
2020-08-10 0 1.120 1.120 1.130 1.110 1.140 412,000 462,560 1.1227 0.548 0.548 0.553 0.543 0.558 842,071 0.5493 0.90%
2020-08-07 0 1.110 1.100 1.110 1.100 1.120 512,000 567,860 1.1091 0.543 0.538 0.543 0.538 0.548 1,046,458 0.5426 -1.77%
2020-08-06 0 1.130 1.120 1.130 1.120 1.130 248,000 277,800 1.1202 0.553 0.548 0.553 0.548 0.553 506,878 0.5481 0.00%
2020-08-05 0 1.130 1.130 1.140 1.120 1.130 308,000 347,320 1.1277 0.553 0.553 0.558 0.548 0.553 629,510 0.5517 0.89%
2020-08-04 0 1.120 1.120 1.130 1.120 1.130 270,000 303,600 1.1244 0.548 0.548 0.553 0.548 0.553 551,843 0.5502 -0.88%
2020-08-03 0 1.130 1.120 1.130 1.100 1.130 361,600 403,504 1.1159 0.553 0.548 0.553 0.538 0.553 739,061 0.5460 1.80%
2020-07-31 0 1.110 1.110 1.120 1.100 1.110 204,000 225,760 1.1067 0.543 0.543 0.548 0.538 0.543 416,948 0.5415 0.91%
2020-07-30 0 1.100 1.090 1.100 1.090 1.100 492,000 538,680 1.0949 0.538 0.533 0.538 0.533 0.538 1,005,580 0.5357 0.92%
2020-07-29 0 1.090 1.080 1.090 1.080 1.090 174,000 188,500 1.0833 0.533 0.528 0.533 0.528 0.533 355,632 0.5300 0.00%
2020-07-28 0 1.090 1.080 1.090 1.080 1.100 298,000 324,820 1.0900 0.533 0.528 0.533 0.528 0.538 609,071 0.5333 0.00%
2020-07-27 0 1.090 1.090 1.100 1.080 1.090 306,000 332,020 1.0850 0.533 0.533 0.538 0.528 0.533 625,422 0.5309 0.00%
2020-07-24 0 1.090 1.090 1.100 1.080 1.120 948,000 1,039,300 1.0963 0.533 0.533 0.538 0.528 0.548 1,937,582 0.5364 -2.68%
2020-07-23 0 1.120 1.110 1.120 1.110 1.130 566,000 633,180 1.1187 0.548 0.543 0.548 0.543 0.553 1,156,826 0.5473 0.00%
2020-07-22 0 1.120 1.110 1.120 1.110 1.130 586,000 657,180 1.1215 0.548 0.543 0.548 0.543 0.553 1,197,703 0.5487 0.00%
2020-07-21 0 1.120 1.110 1.120 1.100 1.130 1,040,000 1,160,900 1.1163 0.548 0.543 0.548 0.538 0.553 2,125,617 0.5461 0.00%
2020-07-20 0 1.120 1.110 1.120 1.090 1.120 990,000 1,085,480 1.0964 0.548 0.543 0.548 0.533 0.548 2,023,424 0.5365 0.90%
2020-07-17 0 1.110 1.100 1.110 1.080 1.110 444,000 487,540 1.0981 0.543 0.538 0.543 0.528 0.543 907,475 0.5372 1.83%
2020-07-16 0 1.090 1.080 1.090 1.070 1.130 2,118,000 2,325,920 1.0982 0.533 0.528 0.533 0.524 0.553 4,328,901 0.5373 -3.54%
2020-07-15 0 1.130 1.130 1.140 1.130 1.150 1,586,000 1,807,440 1.1396 0.553 0.553 0.558 0.553 0.563 3,241,566 0.5576 -0.88%
2020-07-14 0 1.140 1.140 1.150 1.140 1.170 904,000 1,042,640 1.1534 0.558 0.558 0.563 0.558 0.572 1,847,652 0.5643 -2.56%
2020-07-13 0 1.170 1.170 1.180 1.140 1.180 1,844,000 2,153,600 1.1679 0.572 0.572 0.577 0.558 0.577 3,768,882 0.5714 2.63%
2020-07-10 0 1.140 1.130 1.140 1.120 1.180 2,332,800 2,673,112 1.1459 0.558 0.553 0.558 0.548 0.577 4,767,922 0.5606 0.00%
2020-07-09 0 1.140 1.140 1.150 1.080 1.150 7,182,000 8,011,460 1.1155 0.558 0.558 0.563 0.528 0.563 14,679,021 0.5458 6.54%
2020-07-08 0 1.070 1.050 1.070 1.040 1.090 2,688,000 2,868,000 1.0670 0.524 0.514 0.524 0.509 0.533 5,493,902 0.5220 0.94%
2020-07-07 0 1.060 1.050 1.060 1.050 1.070 1,558,000 1,645,540 1.0562 0.519 0.514 0.519 0.514 0.524 3,184,338 0.5168 0.00%
2020-07-06 0 1.060 1.050 1.060 1.040 1.070 1,814,000 1,913,680 1.0550 0.519 0.514 0.519 0.509 0.524 3,707,567 0.5162 0.00%
2020-07-03 0 1.060 1.050 1.060 1.050 1.070 1,752,000 1,857,960 1.0605 0.519 0.514 0.519 0.514 0.524 3,580,847 0.5189 0.00%
2020-07-02 0 1.060 1.050 1.060 1.040 1.060 452,000 475,700 1.0524 0.519 0.514 0.519 0.509 0.519 923,826 0.5149 0.95%
2020-06-30 0 1.050 1.040 1.050 1.040 1.050 612,000 638,620 1.0435 0.514 0.509 0.514 0.509 0.514 1,250,844 0.5106 0.00%
2020-06-29 0 1.050 1.030 1.050 1.030 1.060 824,000 857,200 1.0403 0.514 0.504 0.514 0.504 0.519 1,684,143 0.5090 -0.94%
2020-06-26 0 1.060 1.050 1.060 1.050 1.070 524,000 553,740 1.0568 0.519 0.514 0.519 0.514 0.524 1,070,984 0.5170 0.00%
2020-06-24 0 1.060 1.050 1.060 1.050 1.090 2,140,000 2,271,820 1.0616 0.519 0.514 0.519 0.514 0.533 4,373,866 0.5194 0.00%
2020-06-23 0 1.060 1.050 1.060 1.050 1.070 1,218,000 1,286,660 1.0564 0.519 0.514 0.519 0.514 0.524 2,489,425 0.5169 -0.93%
2020-06-22 0 1.070 1.060 1.080 1.070 1.090 3,612,000 3,889,920 1.0769 0.524 0.519 0.528 0.524 0.533 7,382,431 0.5269 0.00%
2020-06-19 0 1.070 1.060 1.070 1.060 1.070 450,000 477,040 1.0601 0.524 0.519 0.524 0.519 0.524 919,738 0.5187 0.94%
2020-06-18 0 1.060 1.060 1.070 1.050 1.070 180,000 190,820 1.0601 0.519 0.519 0.524 0.514 0.524 367,895 0.5187 -0.93%
2020-06-17 0 1.070 1.050 1.060 1.050 1.070 224,000 237,200 1.0589 0.524 0.514 0.519 0.514 0.524 457,825 0.5181 1.90%
2020-06-16 0 1.050 1.040 1.050 1.020 1.060 1,154,000 1,205,140 1.0443 0.514 0.509 0.514 0.499 0.519 2,358,617 0.5110 2.94%
2020-06-15 0 1.020 1.010 1.020 1.010 1.020 236,000 239,700 1.0157 0.499 0.494 0.499 0.494 0.499 482,352 0.4969 0.99%
2020-06-12 0 1.010 1.000 1.010 0.990 1.010 414,000 413,140 0.9979 0.494 0.489 0.494 0.484 0.494 846,159 0.4883 0.00%
2020-06-11 0 1.010 1.010 1.020 1.000 1.020 532,000 537,300 1.0100 0.494 0.494 0.499 0.489 0.499 1,087,335 0.4941 -0.98%
2020-06-10 0 1.020 1.010 1.020 1.010 1.020 276,000 279,500 1.0127 0.499 0.494 0.499 0.494 0.499 564,106 0.4955 0.00%
2020-06-09 0 1.020 1.010 1.020 1.010 1.020 920,000 929,560 1.0104 0.499 0.494 0.499 0.494 0.499 1,880,354 0.4944 0.00%
2020-06-08 0 1.020 1.010 1.020 1.010 1.020 1,498,000 1,517,300 1.0129 0.499 0.494 0.499 0.494 0.499 3,061,706 0.4956 0.99%
2020-06-05 0 1.010 1.000 1.010 0.990 1.010 230,000 228,560 0.9937 0.494 0.489 0.494 0.484 0.494 470,088 0.4862 1.00%
2020-06-04 0 1.000 0.990 1.000 0.990 1.000 582,000 576,260 0.9901 0.489 0.484 0.489 0.484 0.489 1,189,528 0.4844 0.00%
2020-06-03 0 1.000 0.990 1.000 1.000 1.010 52,000 52,020 1.0004 0.489 0.484 0.489 0.489 0.494 106,281 0.4895 0.00%
2020-06-02 0 1.000 0.990 1.010 0.990 1.010 386,000 385,240 0.9980 0.489 0.484 0.494 0.484 0.494 788,931 0.4883 -0.99%
2020-06-01 0 1.010 0.990 1.010 0.960 1.010 1,274,000 1,255,100 0.9852 0.494 0.484 0.494 0.470 0.494 2,603,881 0.4820 2.02%
2020-05-29 0 0.990 0.970 0.990 0.980 0.990 134,000 131,440 0.9809 0.484 0.475 0.484 0.479 0.484 273,878 0.4799 0.00%
2020-05-28 0 0.990 0.970 0.990 - - 0 0 - 0.484 0.475 0.484 - - 0 - 0.00%
2020-05-27 0 0.990 0.970 0.990 0.970 0.990 758,000 743,120 0.9804 0.484 0.475 0.484 0.475 0.484 1,549,248 0.4797 -1.00%
2020-05-26 0 1.000 0.990 1.000 0.990 1.000 254,000 251,500 0.9902 0.489 0.484 0.489 0.484 0.489 519,141 0.4845 1.01%
2020-05-25 0 0.990 0.980 0.990 0.970 0.990 530,000 518,000 0.9774 0.484 0.479 0.484 0.475 0.484 1,083,247 0.4782 0.00%
2020-05-22 0 0.990 0.980 0.990 0.980 1.010 1,364,000 1,352,520 0.9916 0.484 0.479 0.484 0.479 0.494 2,787,828 0.4852 -3.88%
2020-05-21 0 1.030 1.020 1.030 1.010 1.030 574,000 582,780 1.0153 0.504 0.499 0.504 0.494 0.504 1,173,177 0.4968 1.98%
2020-05-20 0 1.010 1.010 1.020 1.010 1.020 492,000 501,760 1.0198 0.494 0.494 0.499 0.494 0.499 1,005,580 0.4990 -1.94%
2020-05-19 0 1.030 1.020 1.030 1.020 1.030 162,000 165,460 1.0214 0.504 0.499 0.504 0.499 0.504 331,106 0.4997 0.00%
2020-05-18 0 1.030 1.020 1.030 1.010 1.030 180,000 183,300 1.0183 0.504 0.499 0.504 0.494 0.504 367,895 0.4982 0.00%
2020-05-15 0 1.030 1.020 1.030 1.010 1.030 80,000 81,600 1.0200 0.504 0.499 0.504 0.494 0.504 163,509 0.4991 0.98%
2020-05-14 0 1.020 1.010 1.020 1.010 1.030 434,000 442,400 1.0194 0.499 0.494 0.499 0.494 0.504 887,036 0.4987 -0.97%
2020-05-13 0 1.030 1.030 1.040 1.030 1.040 476,000 490,320 1.0301 0.504 0.504 0.509 0.504 0.509 972,879 0.5040 -0.96%
2020-05-12 0 1.040 1.030 1.040 1.030 1.040 348,000 361,720 1.0394 0.509 0.504 0.509 0.504 0.509 711,264 0.5086 0.00%
2020-05-11 0 1.040 1.030 1.040 1.030 1.040 218,000 224,660 1.0306 0.509 0.504 0.509 0.504 0.509 445,562 0.5042 0.97%
2020-05-08 0 1.030 1.030 1.040 1.030 1.040 100,000 103,100 1.0310 0.504 0.504 0.509 0.504 0.509 204,386 0.5044 -0.96%
2020-05-07 0 1.040 1.030 1.040 1.020 1.040 484,000 498,220 1.0294 0.509 0.504 0.509 0.499 0.509 989,229 0.5036 0.00%
2020-05-06 0 1.040 1.030 1.040 1.030 1.040 326,000 338,040 1.0369 0.509 0.504 0.509 0.504 0.509 666,299 0.5073 0.97%
2020-05-05 0 1.030 1.030 1.040 1.020 1.040 520,000 536,820 1.0323 0.504 0.504 0.509 0.499 0.509 1,062,809 0.5051 -0.96%
2020-05-04 0 1.040 1.030 1.040 1.030 1.050 308,000 318,400 1.0338 0.509 0.504 0.509 0.504 0.514 629,510 0.5058 -1.89%
2020-04-29 0 1.060 1.050 1.060 1.040 1.060 1,108,000 1,160,380 1.0473 0.519 0.514 0.519 0.509 0.519 2,264,600 0.5124 2.91%
2020-04-28 0 1.030 1.020 1.030 1.030 1.040 84,000 86,540 1.0302 0.504 0.499 0.504 0.504 0.509 171,684 0.5041 0.00%
2020-04-27 0 1.030 1.020 1.040 1.030 1.040 174,000 179,420 1.0311 0.504 0.499 0.509 0.504 0.509 355,632 0.5045 0.00%
2020-04-24 0 1.030 1.020 1.030 1.020 1.030 156,000 159,180 1.0204 0.504 0.499 0.504 0.499 0.504 318,843 0.4992 0.00%
2020-04-23 0 1.030 1.020 1.030 1.020 1.030 108,000 110,220 1.0206 0.504 0.499 0.504 0.499 0.504 220,737 0.4993 0.00%
2020-04-22 0 1.030 1.020 1.030 1.020 1.040 98,000 100,520 1.0257 0.504 0.499 0.504 0.499 0.509 200,299 0.5019 0.00%
2020-04-21 0 1.030 1.020 1.030 1.010 1.030 62,000 63,160 1.0187 0.504 0.499 0.504 0.494 0.504 126,719 0.4984 0.00%
2020-04-20 0 1.030 1.020 1.030 1.030 1.050 74,000 76,300 1.0311 0.504 0.499 0.504 0.504 0.514 151,246 0.5045 -1.90%
2020-04-17 0 1.050 1.040 1.050 1.030 1.050 126,000 130,940 1.0392 0.514 0.509 0.514 0.504 0.514 257,527 0.5085 1.94%
2020-04-16 0 1.030 1.020 1.030 1.030 1.040 88,000 90,940 1.0334 0.504 0.499 0.504 0.504 0.509 179,860 0.5056 -1.90%
2020-04-15 0 1.050 1.050 1.060 1.050 1.060 116,000 121,820 1.0502 0.514 0.514 0.519 0.514 0.519 237,088 0.5138 -0.94%
2020-04-14 0 1.060 1.050 1.060 1.040 1.070 194,000 203,560 1.0493 0.519 0.514 0.519 0.509 0.524 396,509 0.5134 1.92%
2020-04-09 0 1.040 1.030 1.040 1.030 1.040 578,000 600,460 1.0389 0.509 0.504 0.509 0.504 0.509 1,181,353 0.5083 0.97%
2020-04-08 0 1.030 1.020 1.030 - - 0 0 - 0.504 0.499 0.504 - - 0 - 0.00%
2020-04-07 0 1.030 1.020 1.030 1.000 1.030 200,000 203,440 1.0172 0.504 0.499 0.504 0.489 0.504 408,773 0.4977 0.00%
2020-04-06 0 1.030 1.010 1.030 1.030 1.030 24,000 24,720 1.0300 0.504 0.494 0.504 0.504 0.504 49,053 0.5039 0.00%
2020-04-03 0 1.030 1.020 1.030 1.000 1.100 266,000 272,060 1.0228 0.504 0.499 0.504 0.489 0.538 543,667 0.5004 1.98%
2020-04-02 0 1.010 1.000 1.010 1.000 1.010 116,000 116,960 1.0083 0.494 0.489 0.494 0.489 0.494 237,088 0.4933 -0.98%
2020-04-01 0 1.020 1.010 1.020 1.010 1.030 58,000 59,440 1.0248 0.499 0.494 0.499 0.494 0.504 118,544 0.5014 -0.97%
2020-03-31 0 1.030 1.020 1.030 1.020 1.030 48,000 49,000 1.0208 0.504 0.499 0.504 0.499 0.504 98,105 0.4995 0.98%
2020-03-30 0 1.020 1.010 1.020 1.020 1.020 82,000 82,880 1.0107 0.499 0.494 0.499 0.499 0.499 167,597 0.4945 -0.97%
2020-03-27 0 1.030 1.020 1.030 1.020 1.030 160,000 163,340 1.0209 0.504 0.499 0.504 0.499 0.504 327,018 0.4995 0.98%
2020-03-26 0 1.020 1.000 1.020 1.000 1.030 138,000 141,000 1.0217 0.499 0.489 0.499 0.489 0.504 282,053 0.4999 0.00%
2020-03-25 0 1.020 1.010 1.020 1.000 1.020 450,000 455,460 1.0121 0.499 0.494 0.499 0.489 0.499 919,738 0.4952 2.00%
2020-03-24 0 1.000 0.990 1.000 0.990 1.010 248,000 246,780 0.9951 0.489 0.484 0.489 0.484 0.494 506,878 0.4869 2.04%
2020-03-23 0 0.980 0.950 0.980 0.950 0.980 146,000 140,980 0.9656 0.479 0.465 0.479 0.465 0.479 298,404 0.4724 -2.00%
2020-03-20 0 1.000 0.990 1.000 0.940 1.000 1,454,000 1,405,980 0.9670 0.489 0.484 0.489 0.460 0.489 2,971,776 0.4731 8.70%
2020-03-19 0 0.920 0.900 0.910 0.900 0.970 912,000 837,080 0.9179 0.450 0.440 0.445 0.440 0.475 1,864,003 0.4491 -6.12%
2020-03-18 0 0.980 0.960 0.980 0.970 1.010 148,000 145,420 0.9826 0.479 0.470 0.479 0.475 0.494 302,492 0.4807 -2.00%
2020-03-17 0 1.000 0.990 1.000 0.950 1.000 1,366,000 1,317,380 0.9644 0.489 0.484 0.489 0.465 0.489 2,791,916 0.4719 0.00%
2020-03-16 0 1.000 1.000 1.020 1.000 1.070 920,000 927,760 1.0084 0.489 0.489 0.499 0.489 0.524 1,880,354 0.4934 -6.54%
2020-03-13 0 1.070 1.060 1.070 1.020 1.070 518,000 540,680 1.0438 0.524 0.519 0.524 0.499 0.524 1,058,721 0.5107 -2.73%
2020-03-12 0 1.100 1.080 1.100 1.080 1.110 944,000 1,033,320 1.0946 0.538 0.528 0.538 0.528 0.543 1,929,406 0.5356 -2.65%
2020-03-11 0 1.130 1.130 1.140 - - 0 0 - 0.553 0.553 0.558 - - 0 - 0.00%
2020-03-10 0 1.130 1.120 1.130 1.120 1.140 616,000 690,880 1.1216 0.553 0.548 0.553 0.548 0.558 1,259,019 0.5487 0.89%
2020-03-09 0 1.120 1.120 1.130 1.120 1.140 454,000 512,560 1.1290 0.548 0.548 0.553 0.548 0.558 927,914 0.5524 -3.45%
2020-03-06 0 1.160 1.150 1.160 1.150 1.170 106,000 122,880 1.1592 0.568 0.563 0.568 0.563 0.572 216,649 0.5672 -0.85%
2020-03-05 0 1.170 1.160 1.180 1.160 1.180 1,432,000 1,682,320 1.1748 0.572 0.568 0.577 0.568 0.577 2,926,811 0.5748 0.00%
2020-03-04 0 1.170 1.150 1.170 1.120 1.180 1,208,766 1,400,377 1.1585 0.572 0.563 0.572 0.548 0.577 2,470,552 0.5668 2.63%
2020-03-03 0 1.140 1.120 1.140 1.130 1.140 284,000 322,200 1.1345 0.558 0.548 0.558 0.553 0.558 580,457 0.5551 0.00%
2020-03-02 0 1.140 1.130 1.150 1.130 1.150 206,000 233,800 1.1350 0.558 0.553 0.563 0.553 0.563 421,036 0.5553 0.00%
2020-02-28 0 1.140 1.130 1.140 1.130 1.140 404,000 457,680 1.1329 0.558 0.553 0.558 0.553 0.558 825,720 0.5543 -0.87%
2020-02-27 0 1.150 1.140 1.150 1.150 1.150 16,000 18,400 1.1500 0.563 0.558 0.563 0.563 0.563 32,702 0.5627 0.00%
2020-02-26 0 1.150 1.140 1.150 1.140 1.150 38,000 43,420 1.1426 0.563 0.558 0.563 0.558 0.563 77,667 0.5591 0.88%
2020-02-25 0 1.140 1.130 1.140 1.130 1.150 418,000 476,160 1.1391 0.558 0.553 0.558 0.553 0.563 854,335 0.5573 -0.87%
2020-02-24 0 1.150 1.140 1.150 1.140 1.190 416,000 480,220 1.1544 0.563 0.558 0.563 0.558 0.582 850,247 0.5648 -1.71%
2020-02-21 0 1.170 1.170 1.180 1.160 1.170 179,200 208,888 1.1657 0.572 0.572 0.577 0.568 0.572 366,260 0.5703 0.00%
2020-02-20 0 1.170 1.160 1.170 1.150 1.170 62,000 71,820 1.1584 0.572 0.568 0.572 0.563 0.572 126,719 0.5668 0.00%
2020-02-19 0 1.170 1.160 1.170 1.150 1.170 272,000 315,560 1.1601 0.572 0.568 0.572 0.563 0.572 555,931 0.5676 0.00%
2020-02-18 0 1.170 1.170 1.180 1.170 1.180 314,000 367,780 1.1713 0.572 0.572 0.577 0.572 0.577 641,773 0.5731 -1.68%
2020-02-17 0 1.190 1.190 1.200 1.180 1.200 442,000 525,820 1.1896 0.582 0.582 0.587 0.577 0.587 903,387 0.5821 0.85%
2020-02-14 0 1.180 1.170 1.180 1.170 1.190 156,000 183,940 1.1791 0.577 0.572 0.577 0.572 0.582 318,843 0.5769 0.00%
2020-02-13 0 1.180 1.170 1.180 1.170 1.190 136,000 160,400 1.1794 0.577 0.572 0.577 0.572 0.582 277,965 0.5771 0.85%
2020-02-12 0 1.170 1.170 1.190 1.170 1.190 822,000 968,760 1.1785 0.572 0.572 0.582 0.572 0.582 1,680,055 0.5766 1.74%
2020-02-11 0 1.150 1.140 1.160 1.130 1.180 398,000 456,700 1.1475 0.563 0.558 0.568 0.553 0.577 813,457 0.5614 0.88%
2020-02-10 0 1.140 1.130 1.150 1.130 1.160 696,000 796,480 1.1444 0.558 0.553 0.563 0.553 0.568 1,422,528 0.5599 -0.87%
2020-02-07 0 1.150 1.130 1.150 1.130 1.150 28,000 31,800 1.1357 0.563 0.553 0.563 0.553 0.563 57,228 0.5557 0.00%
2020-02-06 0 1.150 1.130 1.150 1.130 1.150 120,000 136,420 1.1368 0.563 0.553 0.563 0.553 0.563 245,264 0.5562 1.77%
2020-02-05 0 1.130 1.120 1.130 1.120 1.130 60,000 67,300 1.1217 0.553 0.548 0.553 0.548 0.553 122,632 0.5488 0.89%
2020-02-04 0 1.120 1.120 1.130 1.110 1.130 106,000 118,920 1.1219 0.548 0.548 0.553 0.543 0.553 216,649 0.5489 0.90%
2020-02-03 0 1.110 1.100 1.120 1.090 1.120 164,000 180,380 1.0999 0.543 0.538 0.548 0.533 0.548 335,193 0.5381 0.00%
2020-01-31 0 1.110 1.100 1.110 1.100 1.120 238,000 263,320 1.1064 0.543 0.538 0.543 0.538 0.548 486,439 0.5413 0.00%
2020-01-30 0 1.110 1.100 1.130 1.100 1.140 654,000 732,400 1.1199 0.543 0.538 0.553 0.538 0.558 1,336,686 0.5479 -2.63%
2020-01-29 0 1.140 1.140 1.150 1.130 1.150 560,000 640,060 1.1430 0.558 0.558 0.563 0.553 0.563 1,144,563 0.5592 -3.39%
2020-01-24 0 1.180 1.160 1.180 1.150 1.180 194,000 224,520 1.1573 0.577 0.568 0.577 0.563 0.577 396,509 0.5662 0.85%
2020-01-23 0 1.170 1.160 1.170 1.170 1.190 374,000 438,900 1.1735 0.572 0.568 0.572 0.572 0.582 764,405 0.5742 -2.50%
2020-01-22 0 1.200 1.190 1.200 1.190 1.210 296,000 354,400 1.1973 0.587 0.582 0.587 0.582 0.592 604,983 0.5858 0.84%
2020-01-21 0 1.190 1.180 1.190 1.180 1.200 1,064,000 1,265,320 1.1892 0.582 0.577 0.582 0.577 0.587 2,174,670 0.5818 -2.46%
2020-01-20 0 1.220 1.210 1.220 1.210 1.220 240,000 291,100 1.2129 0.597 0.592 0.597 0.592 0.597 490,527 0.5934 0.00%
2020-01-17 0 1.220 1.210 1.220 1.200 1.230 798,000 970,520 1.2162 0.597 0.592 0.597 0.587 0.602 1,631,002 0.5950 1.67%
2020-01-16 0 1.200 1.200 1.210 1.200 1.220 398,000 479,220 1.2041 0.587 0.587 0.592 0.587 0.597 813,457 0.5891 -1.64%
2020-01-15 0 1.220 1.210 1.220 1.200 1.220 250,000 302,120 1.2085 0.597 0.592 0.597 0.587 0.597 510,966 0.5913 0.83%
2020-01-14 0 1.210 1.200 1.210 1.200 1.210 350,000 420,540 1.2015 0.592 0.587 0.592 0.587 0.592 715,352 0.5879 0.00%
2020-01-13 0 1.210 1.200 1.210 1.200 1.220 152,000 183,560 1.2076 0.592 0.587 0.592 0.587 0.597 310,667 0.5909 -0.82%
2020-01-10 0 1.220 1.210 1.220 1.200 1.220 266,000 322,300 1.2117 0.597 0.592 0.597 0.587 0.597 543,667 0.5928 0.00%
2020-01-09 0 1.220 1.210 1.220 1.200 1.220 350,000 423,220 1.2092 0.597 0.592 0.597 0.587 0.597 715,352 0.5916 0.00%
2020-01-08 0 1.220 1.210 1.220 1.210 1.220 592,000 717,020 1.2112 0.597 0.592 0.597 0.592 0.597 1,209,967 0.5926 0.00%
2020-01-07 0 1.220 1.210 1.220 1.210 1.230 566,000 689,980 1.2190 0.597 0.592 0.597 0.592 0.602 1,156,826 0.5964 0.00%
2020-01-06 0 1.220 1.210 1.220 1.210 1.220 286,000 347,540 1.2152 0.597 0.592 0.597 0.592 0.597 584,545 0.5945 0.00%
2020-01-03 0 1.220 1.210 1.220 1.200 1.220 674,000 813,820 1.2074 0.597 0.592 0.597 0.587 0.597 1,377,563 0.5908 0.00%
2020-01-02 0 1.220 1.210 1.220 1.210 1.240 750,000 916,300 1.2217 0.597 0.592 0.597 0.592 0.607 1,532,897 0.5978 -1.61%
2019-12-31 0 1.240 1.230 1.240 1.230 1.250 240,000 296,240 1.2343 0.607 0.602 0.607 0.602 0.612 490,527 0.6039 -0.80%
2019-12-30 0 1.250 1.240 1.250 1.200 1.300 2,192,611 2,731,451 1.2458 0.612 0.607 0.612 0.587 0.636 4,481,395 0.6095 3.31%
2019-12-27 0 1.210 1.200 1.210 1.170 1.220 1,356,000 1,621,860 1.1961 0.592 0.587 0.592 0.572 0.597 2,771,478 0.5852 3.42%
2019-12-24 0 1.170 1.170 1.180 1.160 1.180 186,000 217,400 1.1688 0.572 0.572 0.577 0.568 0.577 380,158 0.5719 0.00%
2019-12-23 0 1.170 1.170 1.180 1.160 1.180 164,000 191,500 1.1677 0.572 0.572 0.577 0.568 0.577 335,193 0.5713 0.86%
2019-12-20 0 1.160 1.150 1.160 1.150 1.160 166,000 192,480 1.1595 0.568 0.563 0.568 0.563 0.568 339,281 0.5673 0.00%
2019-12-19 0 1.160 1.150 1.160 1.160 1.160 70,000 81,200 1.1600 0.568 0.563 0.568 0.568 0.568 143,070 0.5676 0.00%
2019-12-18 0 1.160 1.150 1.160 1.150 1.160 68,000 78,300 1.1515 0.568 0.563 0.568 0.563 0.568 138,983 0.5634 0.00%
2019-12-17 0 1.160 1.150 1.160 1.150 1.160 188,000 216,840 1.1534 0.568 0.563 0.568 0.563 0.568 384,246 0.5643 0.00%
2019-12-16 0 1.160 1.150 1.160 1.150 1.160 456,000 524,760 1.1508 0.568 0.563 0.568 0.563 0.568 932,001 0.5630 -0.85%
2019-12-13 0 1.170 1.170 1.180 1.140 1.170 1,840,000 2,120,420 1.1524 0.572 0.572 0.577 0.558 0.572 3,760,707 0.5638 2.63%
2019-12-12 0 1.140 1.130 1.140 1.130 1.140 68,000 77,420 1.1385 0.558 0.553 0.558 0.553 0.558 138,983 0.5570 0.00%
2019-12-11 0 1.140 1.130 1.140 1.130 1.140 202,000 228,440 1.1309 0.558 0.553 0.558 0.553 0.558 412,860 0.5533 0.00%
2019-12-10 0 1.140 1.130 1.140 1.130 1.170 974,000 1,124,280 1.1543 0.558 0.553 0.558 0.553 0.572 1,990,722 0.5648 -0.87%
2019-12-09 0 1.190 1.180 1.190 1.180 1.200 868,000 1,031,560 1.1884 0.563 0.558 0.563 0.558 0.567 1,835,780 0.5619 -0.83%
2019-12-06 0 1.200 1.190 1.200 1.170 1.200 914,000 1,085,580 1.1877 0.567 0.563 0.567 0.553 0.567 1,933,067 0.5616 1.69%
2019-12-05 0 1.180 1.180 1.190 1.170 1.180 536,000 630,220 1.1758 0.558 0.558 0.563 0.553 0.558 1,133,615 0.5559 0.85%
2019-12-04 0 1.170 1.160 1.170 1.160 1.170 280,000 326,460 1.1659 0.553 0.548 0.553 0.548 0.553 592,187 0.5513 0.00%
2019-12-03 0 1.170 1.170 1.180 1.160 1.180 262,000 306,720 1.1707 0.553 0.553 0.558 0.548 0.558 554,118 0.5535 -0.85%
2019-12-02 0 1.180 1.180 1.190 1.160 1.190 486,000 574,140 1.1814 0.558 0.558 0.563 0.548 0.563 1,027,867 0.5586 0.00%
2019-11-29 0 1.180 1.170 1.180 1.170 1.180 228,000 268,780 1.1789 0.558 0.553 0.558 0.553 0.558 482,209 0.5574 0.00%
2019-11-28 0 1.180 1.170 1.180 1.160 1.180 288,000 335,740 1.1658 0.558 0.553 0.558 0.548 0.558 609,107 0.5512 0.85%
2019-11-27 0 1.170 1.160 1.180 1.150 1.180 1,086,000 1,269,340 1.1688 0.553 0.548 0.558 0.544 0.558 2,296,839 0.5526 1.74%
2019-11-26 0 1.150 1.140 1.150 1.140 1.190 944,000 1,097,140 1.1622 0.544 0.539 0.544 0.539 0.563 1,996,516 0.5495 -1.71%
2019-11-25 0 1.170 1.160 1.170 1.150 1.170 532,000 618,700 1.1630 0.553 0.548 0.553 0.544 0.553 1,125,155 0.5499 2.63%
2019-11-22 0 1.140 1.130 1.140 1.120 1.140 244,000 275,920 1.1308 0.539 0.534 0.539 0.530 0.539 516,049 0.5347 2.70%
2019-11-21 0 1.110 1.110 1.120 1.110 1.120 122,000 136,340 1.1175 0.525 0.525 0.530 0.525 0.530 258,024 0.5284 -1.77%
2019-11-20 0 1.130 1.120 1.130 1.120 1.130 48,000 53,840 1.1217 0.534 0.530 0.534 0.530 0.534 101,518 0.5304 0.00%
2019-11-19 0 1.130 1.130 1.140 1.120 1.130 314,000 351,760 1.1203 0.534 0.534 0.539 0.530 0.534 664,095 0.5297 0.00%
2019-11-18 0 1.130 1.110 1.130 1.120 1.130 54,000 60,520 1.1207 0.534 0.525 0.534 0.530 0.534 114,207 0.5299 0.89%
2019-11-15 0 1.120 1.110 1.120 1.110 1.130 460,000 515,240 1.1201 0.530 0.525 0.530 0.525 0.534 972,879 0.5296 -1.75%
2019-11-14 0 1.140 1.130 1.140 1.130 1.150 126,000 143,380 1.1379 0.539 0.534 0.539 0.534 0.544 266,484 0.5380 0.00%
2019-11-13 0 1.140 1.130 1.150 1.140 1.150 278,000 317,680 1.1427 0.539 0.534 0.544 0.539 0.544 587,957 0.5403 -1.72%
2019-11-12 0 1.160 1.140 1.160 - - 0 0 - 0.548 0.539 0.548 - - 0 - 0.00%
2019-11-11 0 1.160 1.150 1.160 1.140 1.160 150,000 172,640 1.1509 0.548 0.544 0.548 0.539 0.548 317,243 0.5442 0.87%
2019-11-08 0 1.150 1.150 1.160 1.150 1.160 120,000 138,180 1.1515 0.544 0.544 0.548 0.544 0.548 253,794 0.5445 -0.86%
2019-11-07 0 1.160 1.150 1.160 1.150 1.160 152,000 174,920 1.1508 0.548 0.544 0.548 0.544 0.548 321,473 0.5441 0.00%
2019-11-06 0 1.160 1.150 1.160 1.140 1.160 220,000 252,980 1.1499 0.548 0.544 0.548 0.539 0.548 465,290 0.5437 0.87%
2019-11-05 0 1.150 1.150 1.170 1.140 1.170 358,000 413,500 1.1550 0.544 0.544 0.553 0.539 0.553 757,153 0.5461 0.00%
2019-11-04 0 1.150 1.140 1.150 1.120 1.150 465,602 532,106 1.1428 0.544 0.539 0.544 0.530 0.544 984,727 0.5404 2.68%
2019-11-01 0 1.120 1.120 1.130 1.110 1.130 418,000 468,220 1.1201 0.530 0.530 0.534 0.525 0.534 884,051 0.5296 0.90%
2019-10-31 0 1.110 1.100 1.110 1.090 1.120 524,000 575,760 1.0988 0.525 0.520 0.525 0.515 0.530 1,108,236 0.5195 1.83%
2019-10-30 0 1.090 1.090 1.100 1.090 1.100 246,000 268,240 1.0904 0.515 0.515 0.520 0.515 0.520 520,279 0.5156 0.93%
2019-10-29 0 1.080 1.080 1.090 1.080 1.100 292,000 318,580 1.0910 0.511 0.511 0.515 0.511 0.520 617,566 0.5159 0.00%
2019-10-28 0 1.080 1.080 1.090 1.080 1.100 288,000 313,700 1.0892 0.511 0.511 0.515 0.511 0.520 609,107 0.5150 0.00%
2019-10-25 0 1.080 1.070 1.080 1.080 1.080 316,000 341,280 1.0800 0.511 0.506 0.511 0.511 0.511 668,325 0.5106 0.00%
2019-10-24 0 1.080 1.080 1.090 1.050 1.080 1,336,000 1,440,060 1.0779 0.511 0.511 0.515 0.496 0.511 2,825,578 0.5097 0.00%
2019-10-23 0 1.080 1.080 1.090 1.080 1.090 260,000 281,900 1.0842 0.511 0.511 0.515 0.511 0.515 549,888 0.5126 -1.82%
2019-10-22 0 1.100 1.080 1.100 1.080 1.100 430,000 468,100 1.0886 0.520 0.511 0.520 0.511 0.520 909,430 0.5147 0.92%
2019-10-21 0 1.090 1.070 1.090 1.080 1.090 94,000 101,740 1.0823 0.515 0.506 0.515 0.511 0.515 198,806 0.5118 2.83%
2019-10-18 0 1.060 1.050 1.070 1.050 1.070 928,000 981,240 1.0574 0.501 0.496 0.506 0.496 0.506 1,962,677 0.4999 0.95%
2019-10-17 0 1.050 1.040 1.050 1.050 1.050 308,000 323,400 1.0500 0.496 0.492 0.496 0.496 0.496 651,406 0.4965 0.00%
2019-10-16 0 1.050 1.040 1.050 1.040 1.050 346,000 360,120 1.0408 0.496 0.492 0.496 0.492 0.496 731,774 0.4921 0.96%
2019-10-15 0 1.040 1.020 1.040 1.020 1.040 272,000 278,440 1.0237 0.492 0.482 0.492 0.482 0.492 575,267 0.4840 1.96%
2019-10-14 0 1.020 1.010 1.020 1.010 1.020 218,000 220,220 1.0102 0.482 0.478 0.482 0.478 0.482 461,060 0.4776 0.99%
2019-10-11 0 1.010 1.000 1.010 1.010 1.020 138,000 139,420 1.0103 0.478 0.473 0.478 0.478 0.482 291,864 0.4777 1.00%
2019-10-10 0 1.000 0.990 1.010 1.000 1.010 154,000 154,320 1.0021 0.473 0.468 0.478 0.473 0.478 325,703 0.4738 0.00%
2019-10-09 0 1.000 1.000 1.010 1.000 1.020 76,000 76,200 1.0026 0.473 0.473 0.478 0.473 0.482 160,736 0.4741 -0.99%
2019-10-08 0 1.010 1.000 1.010 - - 0 0 - 0.478 0.473 0.478 - - 0 - -0.98%
2019-10-04 0 1.020 1.010 1.020 0.990 1.020 180,000 180,100 1.0006 0.482 0.478 0.482 0.468 0.482 380,692 0.4731 2.00%
2019-10-03 0 1.000 0.990 1.010 1.000 1.000 190,000 190,000 1.0000 0.473 0.468 0.478 0.473 0.473 401,841 0.4728 -0.99%
2019-10-02 0 1.010 1.010 1.020 1.010 1.010 100,000 101,000 1.0100 0.478 0.478 0.482 0.478 0.478 211,495 0.4776 -0.98%
2019-09-30 0 1.020 1.010 1.020 1.020 1.020 8,000 8,160 1.0200 0.482 0.478 0.482 0.482 0.482 16,920 0.4823 0.99%
2019-09-27 0 1.010 1.000 1.020 0.980 1.020 304,000 302,660 0.9956 0.478 0.473 0.482 0.463 0.482 642,946 0.4707 -0.98%
2019-09-26 0 1.020 1.000 1.020 1.010 1.020 46,000 46,520 1.0113 0.482 0.473 0.482 0.478 0.482 97,288 0.4782 2.00%
2019-09-25 0 1.000 1.000 1.010 0.990 1.010 348,000 347,340 0.9981 0.473 0.473 0.478 0.468 0.478 736,004 0.4719 -2.91%
2019-09-24 0 1.030 1.010 1.030 1.010 1.030 14,000 14,220 1.0157 0.487 0.478 0.487 0.478 0.487 29,609 0.4803 0.98%
2019-09-23 0 1.020 1.010 1.020 1.000 1.020 116,000 117,180 1.0102 0.482 0.478 0.482 0.473 0.482 245,335 0.4776 0.00%
2019-09-20 0 1.020 1.010 1.020 1.010 1.020 198,000 201,200 1.0162 0.482 0.478 0.482 0.478 0.482 418,761 0.4805 -0.97%
2019-09-19 0 1.030 1.010 1.030 1.020 1.030 72,000 73,480 1.0206 0.487 0.478 0.487 0.482 0.487 152,277 0.4825 0.00%
2019-09-18 0 1.030 1.020 1.030 - - 0 0 - 0.487 0.482 0.487 - - 0 - 0.00%
2019-09-17 0 1.030 1.020 1.030 1.020 1.030 110,000 112,400 1.0218 0.487 0.482 0.487 0.482 0.487 232,645 0.4831 0.00%
2019-09-16 0 1.030 1.020 1.030 1.030 1.030 140,000 144,200 1.0300 0.487 0.482 0.487 0.487 0.487 296,093 0.4870 -0.96%
2019-09-13 0 1.040 1.030 1.040 1.020 1.040 228,000 234,060 1.0266 0.492 0.487 0.492 0.482 0.492 482,209 0.4854 0.00%
2019-09-12 0 1.040 1.030 1.040 1.020 1.040 54,000 55,300 1.0241 0.492 0.487 0.492 0.482 0.492 114,207 0.4842 0.00%
2019-09-11 0 1.040 1.030 1.040 1.010 1.040 70,000 71,280 1.0183 0.492 0.487 0.492 0.478 0.492 148,047 0.4815 0.97%
2019-09-10 0 1.030 1.030 1.040 1.030 1.030 26,000 26,780 1.0300 0.487 0.487 0.492 0.487 0.487 54,989 0.4870 -0.96%
2019-09-09 0 1.040 1.030 1.040 1.030 1.040 18,000 18,580 1.0322 0.492 0.487 0.492 0.487 0.492 38,069 0.4881 0.00%
2019-09-06 0 1.040 1.030 1.040 1.030 1.050 40,000 41,560 1.0390 0.492 0.487 0.492 0.487 0.496 84,598 0.4913 0.97%
2019-09-05 0 1.030 1.010 1.030 - - 0 0 - 0.487 0.478 0.487 - - 0 - 0.00%
2019-09-04 0 1.030 1.010 1.040 1.010 1.030 236,000 240,580 1.0194 0.487 0.478 0.492 0.478 0.487 499,129 0.4820 3.00%
2019-09-03 0 1.000 1.000 1.010 1.000 1.020 72,000 72,060 1.0008 0.473 0.473 0.478 0.473 0.482 152,277 0.4732 -1.96%
2019-09-02 0 1.020 1.010 1.020 1.010 1.020 24,000 24,280 1.0117 0.482 0.478 0.482 0.478 0.482 50,759 0.4783 0.00%
2019-08-30 0 1.020 1.000 1.020 1.000 1.020 484,000 486,780 1.0057 0.482 0.473 0.482 0.473 0.482 1,023,637 0.4755 0.00%
2019-08-29 0 1.020 1.020 1.030 1.020 1.030 170,000 174,600 1.0271 0.482 0.482 0.487 0.482 0.487 359,542 0.4856 -0.97%
2019-08-28 0 1.030 1.020 1.030 1.010 1.040 250,000 255,520 1.0221 0.487 0.482 0.487 0.478 0.492 528,738 0.4833 0.98%
2019-08-27 0 1.020 1.020 1.030 1.010 1.050 122,000 124,520 1.0207 0.482 0.482 0.487 0.478 0.496 258,024 0.4826 0.99%
2019-08-26 0 1.060 1.060 1.070 1.060 1.070 268,000 286,180 1.0678 0.478 0.478 0.482 0.478 0.482 594,867 0.4811 -2.75%
2019-08-23 0 1.090 1.080 1.090 1.080 1.090 132,000 143,420 1.0865 0.491 0.487 0.491 0.487 0.491 292,994 0.4895 1.87%
2019-08-22 0 1.070 1.060 1.070 1.060 1.100 100,000 109,220 1.0922 0.482 0.478 0.482 0.478 0.496 221,965 0.4921 -0.93%
2019-08-21 0 1.080 1.070 1.080 1.040 1.080 204,000 216,380 1.0607 0.487 0.482 0.487 0.469 0.487 452,809 0.4779 1.89%
2019-08-20 0 1.060 1.050 1.070 1.060 1.090 338,000 364,600 1.0787 0.478 0.473 0.482 0.478 0.491 750,243 0.4860 -0.93%
2019-08-19 0 1.070 1.060 1.070 1.050 1.080 333,374 353,841 1.0614 0.482 0.478 0.482 0.473 0.487 739,975 0.4782 3.88%
2019-08-16 0 1.030 1.030 1.050 1.030 1.050 224,000 231,340 1.0328 0.464 0.464 0.473 0.464 0.473 497,203 0.4653 0.00%
2019-08-15 0 1.030 1.020 1.030 1.020 1.030 182,000 187,200 1.0286 0.464 0.460 0.464 0.460 0.464 403,977 0.4634 0.00%
2019-08-14 0 1.030 1.020 1.030 1.020 1.030 120,000 122,480 1.0207 0.464 0.460 0.464 0.460 0.464 266,358 0.4598 1.98%
2019-08-13 0 1.010 0.990 1.000 1.000 1.030 764,000 769,720 1.0075 0.455 0.446 0.451 0.451 0.464 1,695,816 0.4539 -3.81%
2019-08-12 0 1.050 1.040 1.050 1.030 1.050 36,000 37,180 1.0328 0.473 0.469 0.473 0.464 0.473 79,908 0.4653 -1.87%
2019-08-09 0 1.070 1.040 1.070 1.050 1.070 182,000 191,720 1.0534 0.482 0.469 0.482 0.473 0.482 403,977 0.4746 0.94%
2019-08-08 0 1.060 1.060 1.070 1.050 1.060 142,000 150,260 1.0582 0.478 0.478 0.482 0.473 0.478 315,191 0.4767 0.95%
2019-08-07 0 1.050 1.050 1.060 1.050 1.060 270,000 285,240 1.0564 0.473 0.473 0.478 0.473 0.478 599,307 0.4760 0.00%
2019-08-06 0 1.050 1.040 1.050 1.030 1.060 300,000 311,300 1.0377 0.473 0.469 0.473 0.464 0.478 665,896 0.4675 -0.94%
2019-08-05 0 1.060 1.040 1.060 1.030 1.080 1,184,000 1,236,660 1.0445 0.478 0.469 0.478 0.464 0.487 2,628,070 0.4706 -3.64%
2019-08-02 0 1.100 1.100 1.110 1.080 1.110 574,000 629,220 1.0962 0.496 0.496 0.500 0.487 0.500 1,274,081 0.4939 -1.79%
2019-08-01 0 1.120 1.120 1.130 1.110 1.130 550,000 616,540 1.1210 0.505 0.505 0.509 0.500 0.509 1,220,810 0.5050 -1.75%
2019-07-31 0 1.140 1.130 1.140 1.130 1.140 470,000 533,780 1.1357 0.514 0.509 0.514 0.509 0.514 1,043,237 0.5117 -0.87%
2019-07-30 0 1.150 1.140 1.150 1.140 1.150 472,000 542,300 1.1489 0.518 0.514 0.518 0.514 0.518 1,047,677 0.5176 0.00%
2019-07-29 0 1.150 1.150 1.160 1.150 1.160 254,000 292,940 1.1533 0.518 0.518 0.523 0.518 0.523 563,792 0.5196 -1.71%
2019-07-26 0 1.170 1.170 1.180 1.170 1.180 68,000 79,600 1.1706 0.527 0.527 0.532 0.527 0.532 150,936 0.5274 0.00%
2019-07-25 0 1.170 1.160 1.170 1.160 1.170 118,000 136,960 1.1607 0.527 0.523 0.527 0.523 0.527 261,919 0.5229 0.00%
2019-07-24 0 1.170 1.160 1.170 1.170 1.190 316,000 371,640 1.1761 0.527 0.523 0.527 0.527 0.536 701,411 0.5298 -0.85%
2019-07-23 0 1.180 1.170 1.180 1.170 1.180 108,000 126,640 1.1726 0.532 0.527 0.532 0.527 0.532 239,723 0.5283 0.85%
2019-07-22 0 1.170 1.170 1.180 1.170 1.200 886,000 1,047,320 1.1821 0.527 0.527 0.532 0.527 0.541 1,966,613 0.5325 -3.31%
2019-07-19 0 1.210 1.190 1.210 1.200 1.210 240,000 288,940 1.2039 0.545 0.536 0.545 0.541 0.545 532,717 0.5424 0.83%
2019-07-18 0 1.200 1.200 1.210 1.200 1.210 250,000 301,000 1.2040 0.541 0.541 0.545 0.541 0.545 554,914 0.5424 -0.83%
2019-07-17 0 1.210 1.210 1.220 1.190 1.230 1,338,000 1,624,460 1.2141 0.545 0.545 0.550 0.536 0.554 2,969,897 0.5470 -0.82%
2019-07-16 0 1.220 1.210 1.220 1.170 1.220 2,362,000 2,822,960 1.1952 0.550 0.545 0.550 0.527 0.550 5,242,823 0.5384 4.27%
2019-07-15 0 1.170 1.160 1.180 1.160 1.180 300,000 348,280 1.1609 0.527 0.523 0.532 0.523 0.532 665,896 0.5230 1.74%
2019-07-12 0 1.150 1.150 1.160 1.150 1.170 98,000 113,700 1.1602 0.518 0.518 0.523 0.518 0.527 217,526 0.5227 -1.71%
2019-07-11 0 1.170 1.160 1.170 1.150 1.170 500,000 579,140 1.1583 0.527 0.523 0.527 0.518 0.527 1,109,827 0.5218 0.86%
2019-07-10 0 1.160 1.160 1.170 1.140 1.180 1,354,000 1,575,960 1.1639 0.523 0.523 0.527 0.514 0.532 3,005,412 0.5244 1.75%
2019-07-09 0 1.140 1.130 1.150 1.130 1.150 572,000 653,100 1.1418 0.514 0.509 0.518 0.509 0.518 1,269,642 0.5144 0.88%
2019-07-08 0 1.130 1.130 1.140 1.130 1.140 360,000 409,640 1.1379 0.509 0.509 0.514 0.509 0.514 799,075 0.5126 -1.74%
2019-07-05 0 1.150 1.140 1.150 1.130 1.150 332,000 378,440 1.1399 0.518 0.514 0.518 0.509 0.518 736,925 0.5135 0.88%
2019-07-04 0 1.140 1.140 1.150 1.120 1.150 462,000 524,480 1.1352 0.514 0.514 0.518 0.505 0.518 1,025,480 0.5114 1.79%
2019-07-03 0 1.120 1.120 1.130 1.120 1.130 496,000 558,920 1.1269 0.505 0.505 0.509 0.505 0.509 1,100,948 0.5077 -0.88%
2019-07-02 0 1.130 1.130 1.140 1.130 1.140 542,000 613,280 1.1315 0.509 0.509 0.514 0.509 0.514 1,203,052 0.5098 0.00%
2019-06-28 0 1.130 1.120 1.130 1.110 1.140 234,000 262,260 1.1208 0.509 0.505 0.509 0.500 0.514 519,399 0.5049 -0.88%
2019-06-27 0 1.140 1.110 1.130 1.080 1.150 1,344,000 1,488,140 1.1072 0.514 0.500 0.509 0.487 0.518 2,983,215 0.4988 0.00%
2019-06-26 0 1.140 1.140 1.150 1.140 1.150 346,000 397,120 1.1477 0.514 0.514 0.518 0.514 0.518 768,000 0.5171 1.79%
2019-06-25 0 1.120 1.100 1.120 1.090 1.120 490,000 538,120 1.0982 0.505 0.496 0.505 0.491 0.505 1,087,630 0.4948 1.82%
2019-06-24 0 1.100 1.090 1.100 1.100 1.110 174,000 191,980 1.1033 0.496 0.491 0.496 0.496 0.500 386,220 0.4971 0.92%
2019-06-21 0 1.090 1.090 1.100 1.090 1.110 166,000 183,020 1.1025 0.491 0.491 0.496 0.491 0.500 368,463 0.4967 -2.68%
2019-06-20 0 1.120 1.110 1.120 1.110 1.120 262,000 291,720 1.1134 0.505 0.500 0.505 0.500 0.505 581,549 0.5016 -0.88%
2019-06-19 0 1.130 1.120 1.130 1.100 1.130 236,000 260,120 1.1022 0.509 0.505 0.509 0.496 0.509 523,838 0.4966 2.73%
2019-06-18 0 1.100 1.090 1.100 1.080 1.100 36,000 39,080 1.0856 0.496 0.491 0.496 0.487 0.496 79,908 0.4891 0.00%
2019-06-17 0 1.100 1.090 1.100 1.100 1.130 30,000 33,300 1.1100 0.496 0.491 0.496 0.496 0.509 66,590 0.5001 0.00%
2019-06-14 0 1.100 1.100 1.110 1.070 1.120 378,000 412,320 1.0908 0.496 0.496 0.500 0.482 0.505 839,029 0.4914 -0.90%
2019-06-13 0 1.110 1.090 1.110 1.080 1.110 21,000 23,020 1.0962 0.500 0.491 0.500 0.487 0.500 46,613 0.4939 0.00%
2019-06-12 0 1.110 1.090 1.110 1.090 1.120 18,000 19,820 1.1011 0.500 0.491 0.500 0.491 0.505 39,954 0.4961 0.00%
2019-06-11 0 1.110 1.100 1.120 1.110 1.120 108,000 120,460 1.1154 0.500 0.496 0.505 0.500 0.505 239,723 0.5025 -0.89%
2019-06-10 0 1.120 1.110 1.120 1.080 1.120 274,000 300,420 1.0964 0.505 0.500 0.505 0.487 0.505 608,185 0.4940 1.82%
2019-06-06 0 1.100 1.090 1.100 1.100 1.100 194,000 213,400 1.1000 0.496 0.491 0.496 0.496 0.496 430,613 0.4956 0.92%
2019-06-05 0 1.090 1.080 1.090 1.060 1.090 200,000 216,020 1.0801 0.491 0.487 0.491 0.478 0.491 443,931 0.4866 0.93%
2019-06-04 0 1.080 1.060 1.070 1.070 1.110 492,800 534,312 1.0842 0.487 0.478 0.482 0.482 0.500 1,093,846 0.4885 -1.82%
2019-06-03 0 1.100 1.090 1.110 1.100 1.120 612,000 678,060 1.1079 0.496 0.491 0.500 0.496 0.505 1,358,428 0.4992 -3.51%
2019-05-31 0 1.140 1.130 1.140 1.120 1.140 76,000 85,780 1.1287 0.514 0.509 0.514 0.505 0.514 168,694 0.5085 0.88%
2019-05-30 0 1.130 1.130 1.140 1.130 1.140 26,000 29,420 1.1315 0.509 0.509 0.514 0.509 0.514 57,711 0.5098 -0.88%
2019-05-29 0 1.140 1.130 1.140 1.120 1.140 50,000 56,480 1.1296 0.514 0.509 0.514 0.505 0.514 110,983 0.5089 0.00%
2019-05-28 0 1.140 1.130 1.140 1.130 1.140 44,000 49,760 1.1309 0.514 0.509 0.514 0.509 0.514 97,665 0.5095 0.00%
2019-05-27 0 1.140 1.130 1.140 - - 0 0 - 0.514 0.509 0.514 - - 0 - 0.00%
2019-05-24 0 1.140 1.130 1.140 1.130 1.140 104,000 117,560 1.1304 0.514 0.509 0.514 0.509 0.514 230,844 0.5093 0.00%
2019-05-23 0 1.140 1.130 1.140 1.130 1.140 392,000 443,040 1.1302 0.514 0.509 0.514 0.509 0.514 870,104 0.5092 -0.87%
2019-05-22 0 1.150 1.140 1.150 1.130 1.150 84,000 95,440 1.1362 0.518 0.514 0.518 0.509 0.518 186,451 0.5119 0.88%
2019-05-21 0 1.140 1.130 1.140 1.130 1.140 58,000 65,620 1.1314 0.514 0.509 0.514 0.509 0.514 128,740 0.5097 0.00%
2019-05-20 0 1.140 1.140 1.150 1.140 1.150 328,000 375,460 1.1447 0.514 0.514 0.518 0.514 0.518 728,047 0.5157 -1.72%
2019-05-17 0 1.160 1.140 1.160 1.140 1.160 10,000 11,480 1.1480 0.523 0.514 0.523 0.514 0.523 22,197 0.5172 0.87%
2019-05-16 0 1.150 1.140 1.160 1.150 1.200 302,000 351,620 1.1643 0.518 0.514 0.523 0.518 0.541 670,336 0.5245 0.00%
2019-05-15 0 1.150 1.140 1.150 1.120 1.150 242,000 274,700 1.1351 0.518 0.514 0.518 0.505 0.518 537,156 0.5114 0.88%
2019-05-14 0 1.140 1.130 1.140 1.120 1.140 96,000 107,680 1.1217 0.514 0.509 0.514 0.505 0.514 213,087 0.5053 -0.87%
2019-05-10 0 1.150 1.140 1.150 1.140 1.150 92,000 105,340 1.1450 0.518 0.514 0.518 0.514 0.518 204,208 0.5158 1.77%
2019-05-09 0 1.130 1.130 1.150 1.130 1.150 358,000 408,860 1.1421 0.509 0.509 0.518 0.509 0.518 794,636 0.5145 -1.74%
2019-05-08 0 1.150 1.140 1.150 1.140 1.180 286,000 327,020 1.1434 0.518 0.514 0.518 0.514 0.532 634,821 0.5151 -0.86%
2019-05-07 0 1.160 1.160 1.210 1.140 1.160 136,000 157,220 1.1560 0.523 0.523 0.545 0.514 0.523 301,873 0.5208 0.87%
2019-05-06 0 1.150 1.140 1.160 1.140 1.160 278,000 319,460 1.1491 0.518 0.514 0.523 0.514 0.523 617,064 0.5177 -2.54%
2019-05-03 0 1.180 1.170 1.200 1.160 1.180 248,000 290,840 1.1727 0.532 0.527 0.541 0.523 0.532 550,474 0.5283 0.85%
2019-05-02 0 1.170 1.170 1.190 1.170 1.190 50,000 59,080 1.1816 0.527 0.527 0.536 0.527 0.536 110,983 0.5323 0.00%
2019-04-30 0 1.170 1.170 1.180 1.170 1.180 108,000 126,560 1.1719 0.527 0.527 0.532 0.527 0.532 239,723 0.5279 -0.85%
2019-04-29 0 1.180 1.180 1.190 1.180 1.190 88,000 103,920 1.1809 0.532 0.532 0.536 0.532 0.536 195,330 0.5320 -0.84%
2019-04-26 0 1.190 1.180 1.190 1.180 1.190 312,000 369,260 1.1835 0.536 0.532 0.536 0.532 0.536 692,532 0.5332 0.00%
2019-04-25 0 1.190 1.180 1.190 1.180 1.190 72,000 85,300 1.1847 0.536 0.532 0.536 0.532 0.536 159,815 0.5337 0.00%
2019-04-24 0 1.190 1.190 1.200 1.190 1.200 142,000 169,060 1.1906 0.536 0.536 0.541 0.536 0.541 315,191 0.5364 0.00%
2019-04-23 0 1.190 1.180 1.200 1.190 1.200 124,000 147,620 1.1905 0.536 0.532 0.541 0.536 0.541 275,237 0.5363 0.00%
2019-04-18 0 1.190 1.190 1.210 1.190 1.210 216,000 257,680 1.1930 0.536 0.536 0.545 0.536 0.545 479,445 0.5375 -0.83%
2019-04-17 0 1.200 1.190 1.220 1.200 1.210 102,000 122,420 1.2002 0.541 0.536 0.550 0.541 0.545 226,405 0.5407 0.00%
2019-04-16 0 1.200 1.200 1.210 1.180 1.240 698,000 839,440 1.2026 0.541 0.541 0.545 0.532 0.559 1,549,319 0.5418 -0.83%
2019-04-15 0 1.210 1.210 1.220 1.200 1.220 394,000 479,660 1.2174 0.545 0.545 0.550 0.541 0.550 874,544 0.5485 0.83%
2019-04-12 0 1.200 1.190 1.200 1.190 1.230 636,000 761,580 1.1975 0.541 0.536 0.541 0.536 0.554 1,411,700 0.5395 -0.83%
2019-04-11 0 1.210 1.200 1.210 1.200 1.210 204,000 245,040 1.2012 0.545 0.541 0.545 0.541 0.545 452,809 0.5412 0.83%
2019-04-10 0 1.200 1.200 1.210 1.190 1.210 366,000 440,100 1.2025 0.541 0.541 0.545 0.536 0.545 812,393 0.5417 -0.83%
2019-04-09 0 1.210 1.200 1.210 1.200 1.210 146,000 175,260 1.2004 0.545 0.541 0.545 0.541 0.545 324,069 0.5408 0.83%
2019-04-08 0 1.200 1.200 1.210 1.190 1.220 396,000 475,240 1.2001 0.541 0.541 0.545 0.536 0.550 878,983 0.5407 -0.83%
2019-04-04 0 1.210 1.210 1.220 1.210 1.230 242,000 294,380 1.2164 0.545 0.545 0.550 0.545 0.554 537,156 0.5480 -1.63%
2019-04-03 0 1.230 1.220 1.230 1.220 1.230 358,000 437,320 1.2216 0.554 0.550 0.554 0.550 0.554 794,636 0.5503 0.00%
2019-04-02 0 1.230 1.220 1.230 1.210 1.230 286,000 349,200 1.2210 0.554 0.550 0.554 0.545 0.554 634,821 0.5501 0.00%
2019-04-01 0 1.230 1.230 1.240 1.210 1.240 1,384,000 1,699,500 1.2280 0.554 0.554 0.559 0.545 0.559 3,072,001 0.5532 2.50%
2019-03-29 0 1.200 1.190 1.210 1.200 1.220 342,000 412,500 1.2061 0.541 0.536 0.545 0.541 0.550 759,122 0.5434 0.00%
2019-03-28 0 1.200 1.200 1.210 1.200 1.220 332,000 401,900 1.2105 0.541 0.541 0.545 0.541 0.550 736,925 0.5454 -0.83%
2019-03-27 0 1.210 1.210 1.220 1.180 1.220 546,000 658,080 1.2053 0.545 0.545 0.550 0.532 0.550 1,211,931 0.5430 2.54%
2019-03-26 0 1.180 1.180 1.200 1.180 1.210 288,000 343,580 1.1930 0.532 0.532 0.541 0.532 0.545 639,260 0.5375 0.85%
2019-03-25 0 1.170 1.160 1.190 1.170 1.190 366,000 429,120 1.1725 0.527 0.523 0.536 0.527 0.536 812,393 0.5282 -0.85%
2019-03-22 0 1.180 1.180 1.190 1.180 1.200 50,000 59,320 1.1864 0.532 0.532 0.536 0.532 0.541 110,983 0.5345 -0.84%
2019-03-21 0 1.190 1.180 1.190 1.170 1.190 362,000 426,200 1.1773 0.536 0.532 0.536 0.527 0.536 803,515 0.5304 1.71%
2019-03-20 0 1.170 1.170 1.180 1.170 1.190 104,000 122,720 1.1800 0.527 0.527 0.532 0.527 0.536 230,844 0.5316 -0.85%
2019-03-19 0 1.180 1.180 1.200 1.180 1.210 150,000 178,620 1.1908 0.532 0.532 0.541 0.532 0.545 332,948 0.5365 0.00%
2019-03-18 0 1.180 1.180 1.200 1.180 1.200 244,000 288,200 1.1811 0.532 0.532 0.541 0.532 0.541 541,596 0.5321 -0.84%
2019-03-15 0 1.190 1.180 1.190 1.190 1.210 76,000 90,940 1.1966 0.536 0.532 0.536 0.536 0.545 168,694 0.5391 0.00%
2019-03-14 0 1.190 1.170 1.190 1.170 1.220 208,000 247,860 1.1916 0.536 0.527 0.536 0.527 0.550 461,688 0.5369 -2.46%
2019-03-13 0 1.220 1.210 1.220 1.160 1.220 586,000 700,440 1.1953 0.550 0.545 0.550 0.523 0.550 1,300,717 0.5385 2.52%
2019-03-12 0 1.190 1.180 1.190 1.180 1.200 160,000 189,860 1.1866 0.536 0.532 0.536 0.532 0.541 355,145 0.5346 0.00%
2019-03-11 0 1.190 1.170 1.190 1.180 1.190 84,000 99,200 1.1810 0.536 0.527 0.536 0.532 0.536 186,451 0.5320 0.85%
2019-03-08 0 1.180 1.170 1.180 1.160 1.190 226,000 264,580 1.1707 0.532 0.527 0.532 0.523 0.536 501,642 0.5274 -0.84%
2019-03-07 0 1.190 1.190 1.200 1.180 1.200 344,000 410,600 1.1936 0.536 0.536 0.541 0.532 0.541 763,561 0.5377 0.00%
2019-03-06 0 1.190 1.190 1.200 1.190 1.210 228,000 272,800 1.1965 0.536 0.536 0.541 0.536 0.545 506,081 0.5390 -0.83%
2019-03-05 0 1.200 1.200 1.220 1.190 1.220 452,000 545,100 1.2060 0.541 0.541 0.550 0.536 0.550 1,003,284 0.5433 -1.64%
2019-03-04 0 1.220 1.200 1.220 1.190 1.240 1,354,000 1,635,340 1.2078 0.550 0.541 0.550 0.536 0.559 3,005,412 0.5441 3.39%
2019-03-01 0 1.180 1.170 1.180 1.140 1.190 1,301,400 1,513,162 1.1627 0.532 0.527 0.532 0.514 0.536 2,888,658 0.5238 3.51%
2019-02-28 0 1.140 1.130 1.140 1.120 1.140 270,000 305,000 1.1296 0.514 0.509 0.514 0.505 0.514 599,307 0.5089 0.00%
2019-02-27 0 1.140 1.130 1.140 1.130 1.150 354,000 403,640 1.1402 0.514 0.509 0.514 0.509 0.518 785,758 0.5137 -0.87%
2019-02-26 0 1.150 1.140 1.150 1.140 1.150 34,000 38,880 1.1435 0.518 0.514 0.518 0.514 0.518 75,468 0.5152 0.00%
2019-02-25 0 1.150 1.140 1.150 1.130 1.150 360,000 410,860 1.1413 0.518 0.514 0.518 0.509 0.518 799,075 0.5142 0.88%
2019-02-22 0 1.140 1.130 1.140 1.120 1.140 798,000 897,900 1.1252 0.514 0.509 0.514 0.505 0.514 1,771,284 0.5069 0.00%
2019-02-21 0 1.140 1.110 1.140 1.110 1.140 373,000 417,060 1.1181 0.514 0.500 0.514 0.500 0.514 827,931 0.5037 1.79%
2019-02-20 0 1.120 1.110 1.120 1.110 1.140 158,000 176,520 1.1172 0.505 0.500 0.505 0.500 0.514 350,705 0.5033 0.00%
2019-02-19 0 1.120 1.120 1.130 - - 0 0 - 0.505 0.505 0.509 - - 0 - 0.00%
2019-02-18 0 1.120 1.100 1.120 1.100 1.120 252,000 279,480 1.1090 0.505 0.496 0.505 0.496 0.505 559,353 0.4996 0.90%
2019-02-15 0 1.110 1.100 1.110 1.100 1.110 104,000 114,440 1.1004 0.500 0.496 0.500 0.496 0.500 230,844 0.4957 -0.89%
2019-02-14 0 1.120 1.110 1.120 1.100 1.120 104,000 115,160 1.1073 0.505 0.500 0.505 0.496 0.505 230,844 0.4989 0.90%
2019-02-13 0 1.110 1.100 1.120 1.110 1.120 214,000 237,600 1.1103 0.500 0.496 0.505 0.500 0.505 475,006 0.5002 0.00%
2019-02-12 0 1.110 1.100 1.110 1.100 1.110 266,000 294,560 1.1074 0.500 0.496 0.500 0.496 0.500 590,428 0.4989 0.00%
2019-02-11 0 1.110 1.110 1.120 1.100 1.130 870,000 968,000 1.1126 0.500 0.500 0.505 0.496 0.509 1,931,099 0.5013 1.83%
2019-02-08 0 1.090 1.060 1.090 1.050 1.090 240,000 256,340 1.0681 0.491 0.478 0.491 0.473 0.491 532,717 0.4812 3.81%
2019-02-04 0 1.050 1.040 1.060 1.050 1.060 20,000 21,180 1.0590 0.473 0.469 0.478 0.473 0.478 44,393 0.4771 0.96%
2019-02-01 0 1.040 1.030 1.060 - - 1,106,000 1,150,240 1.0400 0.469 0.464 0.478 - - 2,454,937 0.4685 0.00%
2019-01-31 0 1.040 1.040 1.050 1.040 1.050 154,000 160,320 1.0410 0.469 0.469 0.473 0.469 0.473 341,827 0.4690 -1.89%
2019-01-30 0 1.060 1.030 1.060 1.030 1.060 456,000 470,780 1.0324 0.478 0.464 0.478 0.464 0.478 1,012,162 0.4651 1.92%
2019-01-29 0 1.040 1.030 1.040 1.030 1.040 100,000 103,380 1.0338 0.469 0.464 0.469 0.464 0.469 221,965 0.4657 -0.95%
2019-01-28 0 1.050 1.040 1.050 1.050 1.050 14,000 14,700 1.0500 0.473 0.469 0.473 0.473 0.473 31,075 0.4730 0.00%
2019-01-25 0 1.050 1.030 1.050 1.020 1.050 82,000 85,360 1.0410 0.473 0.464 0.473 0.460 0.473 182,012 0.4690 0.96%
2019-01-24 0 1.040 1.020 1.040 1.020 1.040 40,000 41,240 1.0310 0.469 0.460 0.469 0.460 0.469 88,786 0.4645 0.00%
2019-01-23 0 1.040 1.030 1.040 1.030 1.040 154,000 159,260 1.0342 0.469 0.464 0.469 0.464 0.469 341,827 0.4659 0.00%
2019-01-22 0 1.040 1.030 1.040 1.030 1.040 116,000 119,520 1.0303 0.469 0.464 0.469 0.464 0.469 257,480 0.4642 0.00%
2019-01-21 0 1.040 1.030 1.040 - - 0 0 - 0.469 0.464 0.469 - - 0 - -0.95%
2019-01-18 0 1.050 1.040 1.050 1.020 1.050 306,000 314,440 1.0276 0.473 0.469 0.473 0.460 0.473 679,214 0.4629 1.94%
2019-01-17 0 1.030 1.020 1.030 1.030 1.030 72,000 74,160 1.0300 0.464 0.460 0.464 0.464 0.464 159,815 0.4640 0.00%
2019-01-16 0 1.030 1.020 1.040 1.020 1.030 178,000 183,240 1.0294 0.464 0.460 0.469 0.460 0.464 395,098 0.4638 0.98%
2019-01-15 0 1.020 1.020 1.050 1.020 1.050 68,000 69,860 1.0274 0.460 0.460 0.473 0.460 0.473 150,936 0.4628 -0.97%
2019-01-14 0 1.030 1.020 1.030 - - 0 0 - 0.464 0.460 0.464 - - 0 - 0.00%
2019-01-11 0 1.030 1.030 1.040 1.030 1.040 70,800 73,084 1.0323 0.464 0.464 0.469 0.464 0.469 157,152 0.4651 -0.96%
2019-01-10 0 1.040 1.020 1.040 1.040 1.040 12,000 12,480 1.0400 0.469 0.460 0.469 0.469 0.469 26,636 0.4685 0.00%
2019-01-09 0 1.040 1.030 1.040 - - 0 0 - 0.469 0.464 0.469 - - 0 - 0.00%
2019-01-08 0 1.040 1.030 1.040 1.030 1.040 40,000 41,500 1.0375 0.469 0.464 0.469 0.464 0.469 88,786 0.4674 0.00%
2019-01-07 0 1.040 1.030 1.040 1.040 1.050 24,000 24,980 1.0408 0.469 0.464 0.469 0.469 0.473 53,272 0.4689 0.00%
2019-01-04 0 1.040 1.030 1.040 1.030 1.040 14,000 14,460 1.0329 0.469 0.464 0.469 0.464 0.469 31,075 0.4653 0.97%
2019-01-03 0 1.030 1.010 1.030 0.960 1.050 196,000 199,120 1.0159 0.464 0.455 0.464 0.432 0.473 435,052 0.4577 -1.90%
2019-01-02 0 1.050 1.020 1.050 - - 0 0 - 0.473 0.460 0.473 - - 0 - 0.00%
2018-12-31 0 1.050 1.030 1.050 1.010 1.050 160,000 164,260 1.0266 0.473 0.464 0.473 0.455 0.473 355,145 0.4625 0.96%
2018-12-28 0 1.040 1.030 1.040 1.030 1.060 126,000 131,400 1.0429 0.469 0.464 0.469 0.464 0.478 279,676 0.4698 0.97%
2018-12-27 0 1.030 1.030 1.050 1.030 1.050 110,000 113,380 1.0307 0.464 0.464 0.473 0.464 0.473 244,162 0.4644 -1.90%
2018-12-24 0 1.050 1.030 1.060 1.050 1.050 16,000 16,800 1.0500 0.473 0.464 0.478 0.473 0.473 35,514 0.4730 -0.94%
2018-12-21 0 1.060 1.040 1.050 1.050 1.060 12,000 12,640 1.0533 0.478 0.469 0.473 0.473 0.478 26,636 0.4745 0.95%
2018-12-20 0 1.050 1.030 1.050 1.030 1.050 42,000 43,420 1.0338 0.473 0.464 0.473 0.464 0.473 93,225 0.4658 0.96%
2018-12-19 0 1.040 1.040 1.050 1.000 1.070 320,000 332,220 1.0382 0.469 0.469 0.473 0.451 0.482 710,289 0.4677 -2.80%
2018-12-18 0 1.070 1.060 1.070 1.060 1.070 106,000 112,420 1.0606 0.482 0.478 0.482 0.478 0.482 235,283 0.4778 0.00%
2018-12-17 0 1.070 1.060 1.070 1.060 1.070 206,000 218,480 1.0606 0.482 0.478 0.482 0.478 0.482 457,249 0.4778 0.00%
2018-12-14 0 1.070 1.060 1.070 1.060 1.070 26,000 27,640 1.0631 0.482 0.478 0.482 0.478 0.482 57,711 0.4789 -0.93%
2018-12-13 0 1.080 1.070 1.080 1.060 1.080 36,000 38,760 1.0767 0.487 0.482 0.487 0.478 0.487 79,908 0.4851 0.93%
2018-12-12 0 1.070 1.060 1.070 1.060 1.070 180,000 192,520 1.0696 0.482 0.478 0.482 0.478 0.482 399,538 0.4819 0.94%
2018-12-11 0 1.060 1.050 1.060 1.050 1.130 688,000 738,060 1.0728 0.478 0.473 0.478 0.473 0.509 1,527,122 0.4833 -0.00%
2018-12-10 0 1.090 1.080 1.090 1.080 1.100 522,000 570,140 1.0922 0.478 0.473 0.478 0.473 0.482 1,191,452 0.4785 -1.80%
2018-12-07 0 1.110 1.110 1.120 1.100 1.120 120,000 133,280 1.1107 0.486 0.486 0.491 0.482 0.491 273,897 0.4866 0.91%
2018-12-06 0 1.100 1.100 1.110 1.100 1.120 496,000 547,780 1.1044 0.482 0.482 0.486 0.482 0.491 1,132,107 0.4839 -1.79%
2018-12-05 0 1.120 1.110 1.120 1.100 1.130 438,000 487,480 1.1130 0.491 0.486 0.491 0.482 0.495 999,724 0.4876 -0.88%
2018-12-04 0 1.130 1.120 1.140 1.100 1.140 256,000 286,180 1.1179 0.495 0.491 0.499 0.482 0.499 584,313 0.4898 1.80%
2018-12-03 0 1.110 1.100 1.110 1.080 1.110 635,000 691,560 1.0891 0.486 0.482 0.486 0.473 0.486 1,449,371 0.4771 1.83%
2018-11-30 0 1.090 1.080 1.090 1.080 1.090 256,000 278,240 1.0869 0.478 0.473 0.478 0.473 0.478 584,313 0.4762 0.00%
2018-11-29 0 1.090 1.090 1.100 1.090 1.120 728,000 798,960 1.0975 0.478 0.478 0.482 0.478 0.491 1,661,641 0.4808 -0.91%
2018-11-28 0 1.100 1.090 1.100 1.080 1.100 116,000 126,000 1.0862 0.482 0.478 0.482 0.473 0.482 264,767 0.4759 1.85%
2018-11-27 0 1.080 1.060 1.080 1.060 1.080 204,000 218,340 1.0703 0.473 0.464 0.473 0.464 0.473 465,625 0.4689 0.93%
2018-11-26 0 1.070 1.060 1.070 1.040 1.070 64,000 67,600 1.0563 0.469 0.464 0.469 0.456 0.469 146,078 0.4628 1.90%
2018-11-23 0 1.050 1.040 1.050 1.040 1.080 564,000 591,040 1.0479 0.460 0.456 0.460 0.456 0.473 1,287,316 0.4591 0.00%
2018-11-22 0 1.050 1.040 1.050 1.040 1.050 244,000 253,940 1.0407 0.460 0.456 0.460 0.456 0.460 556,924 0.4560 0.00%
2018-11-21 0 1.050 1.040 1.050 1.030 1.050 144,000 150,320 1.0439 0.460 0.456 0.460 0.451 0.460 328,676 0.4573 1.94%
2018-11-20 0 1.030 1.020 1.030 1.030 1.050 56,019 58,218 1.0393 0.451 0.447 0.451 0.451 0.460 127,862 0.4553 0.98%
2018-11-19 0 1.020 1.020 1.030 - - 0 0 - 0.447 0.447 0.451 - - 0 - 0.99%
2018-11-16 0 1.010 1.010 1.020 1.010 1.030 642,000 649,800 1.0121 0.443 0.443 0.447 0.443 0.451 1,465,349 0.4434 -0.98%
2018-11-15 0 1.020 1.010 1.020 1.000 1.020 284,000 287,320 1.0117 0.447 0.443 0.447 0.438 0.447 648,223 0.4432 0.99%
2018-11-14 0 1.010 0.990 1.010 0.980 1.010 270,000 268,180 0.9933 0.443 0.434 0.443 0.429 0.443 616,268 0.4352 2.02%
2018-11-13 0 0.990 0.970 0.990 0.970 0.990 80,000 78,440 0.9805 0.434 0.425 0.434 0.425 0.434 182,598 0.4296 1.02%
2018-11-12 0 0.980 0.970 0.980 0.960 1.000 334,000 325,200 0.9737 0.429 0.425 0.429 0.421 0.438 762,346 0.4266 2.08%
2018-11-09 0 0.960 0.950 0.960 0.950 0.960 170,000 161,660 0.9509 0.421 0.416 0.421 0.416 0.421 388,021 0.4166 1.05%
2018-11-08 0 0.950 0.950 0.970 0.950 0.950 414,000 393,300 0.9500 0.416 0.416 0.425 0.416 0.416 944,944 0.4162 0.00%
2018-11-07 0 0.950 0.940 0.950 0.940 0.950 40,000 37,740 0.9435 0.416 0.412 0.416 0.412 0.416 91,299 0.4134 0.00%
2018-11-06 0 0.950 0.940 0.950 0.940 0.950 30,000 28,220 0.9407 0.416 0.412 0.416 0.412 0.416 68,474 0.4121 0.00%
2018-11-05 0 0.950 0.940 0.950 0.930 0.950 80,000 74,720 0.9340 0.416 0.412 0.416 0.407 0.416 182,598 0.4092 -1.04%
2018-11-02 0 0.960 0.950 0.960 0.920 0.960 822,000 769,420 0.9360 0.421 0.416 0.421 0.403 0.421 1,876,194 0.4101 1.05%
2018-11-01 0 0.950 0.940 0.950 0.940 0.950 100,000 94,040 0.9404 0.416 0.412 0.416 0.412 0.416 228,247 0.4120 1.06%
2018-10-31 0 0.940 0.940 0.950 0.920 0.950 172,000 162,980 0.9476 0.412 0.412 0.416 0.403 0.416 392,586 0.4151 -1.05%
2018-10-30 0 0.950 0.940 0.950 0.910 0.950 150,000 139,400 0.9293 0.416 0.412 0.416 0.399 0.416 342,371 0.4072 0.00%
2018-10-29 0 0.950 0.940 0.950 0.910 0.950 133,796 123,160 0.9205 0.416 0.412 0.416 0.399 0.416 305,386 0.4033 0.00%
2018-10-26 0 0.950 0.930 0.950 0.930 0.950 84,000 79,260 0.9436 0.416 0.407 0.416 0.407 0.416 191,728 0.4134 0.00%
2018-10-25 0 0.950 0.940 0.950 0.940 0.950 542,000 512,040 0.9447 0.416 0.412 0.416 0.412 0.416 1,237,101 0.4139 -3.06%
2018-10-24 0 0.980 0.960 0.980 0.960 0.980 182,000 176,040 0.9673 0.429 0.421 0.429 0.421 0.429 415,410 0.4238 2.08%
2018-10-23 0 0.960 0.950 0.960 0.950 0.970 162,000 154,900 0.9562 0.421 0.416 0.421 0.416 0.425 369,761 0.4189 -1.03%
2018-10-22 0 0.970 0.960 0.970 0.940 0.970 370,000 349,200 0.9438 0.425 0.421 0.425 0.412 0.425 844,516 0.4135 4.30%
2018-10-19 0 0.930 0.930 0.940 0.930 0.940 72,000 67,460 0.9369 0.407 0.407 0.412 0.407 0.412 164,338 0.4105 -1.06%
2018-10-18 0 0.940 0.930 0.940 0.900 0.940 328,000 302,080 0.9210 0.412 0.407 0.412 0.394 0.412 748,652 0.4035 0.00%
2018-10-16 0 0.940 0.930 0.940 0.930 0.950 516,000 484,860 0.9397 0.412 0.407 0.412 0.407 0.416 1,177,757 0.4117 0.00%
2018-10-15 0 0.940 0.940 0.960 0.940 0.960 414,000 391,300 0.9452 0.412 0.412 0.421 0.412 0.421 944,944 0.4141 -3.09%
2018-10-12 0 0.970 0.960 0.970 0.970 0.970 126,000 122,220 0.9700 0.425 0.421 0.425 0.425 0.425 287,592 0.4250 -1.02%
2018-10-11 0 0.980 0.960 0.980 0.940 0.980 540,000 516,400 0.9563 0.429 0.421 0.429 0.412 0.429 1,232,536 0.4190 -1.01%
2018-10-10 0 0.990 0.990 1.000 0.990 1.000 162,000 160,580 0.9912 0.434 0.434 0.438 0.434 0.438 369,761 0.4343 -1.00%
2018-10-09 0 1.000 0.990 1.000 0.990 1.000 392,000 389,520 0.9937 0.438 0.434 0.438 0.434 0.438 894,730 0.4353 1.01%
2018-10-08 0 0.990 0.990 1.000 0.990 1.000 172,000 171,720 0.9984 0.434 0.434 0.438 0.434 0.438 392,586 0.4374 -1.00%
2018-10-05 0 1.000 0.990 1.010 0.990 1.020 876,000 878,320 1.0026 0.438 0.434 0.443 0.434 0.447 1,999,448 0.4393 1.01%
2018-10-04 0 0.990 0.990 1.010 0.990 1.000 344,000 343,700 0.9991 0.434 0.434 0.443 0.434 0.438 785,171 0.4377 -1.00%
2018-10-03 0 1.000 1.000 1.020 0.990 1.020 260,000 263,100 1.0119 0.438 0.438 0.447 0.434 0.447 593,443 0.4433 0.00%
2018-10-02 0 1.000 1.000 1.010 1.000 1.010 98,000 98,500 1.0051 0.438 0.438 0.443 0.438 0.443 223,682 0.4404 -0.99%
2018-09-28 0 1.010 1.000 1.020 0.990 1.010 224,000 224,200 1.0009 0.443 0.438 0.447 0.434 0.443 511,274 0.4385 0.00%
2018-09-27 0 1.010 1.010 1.020 1.000 1.010 90,000 90,860 1.0096 0.443 0.443 0.447 0.438 0.443 205,423 0.4423 0.00%
2018-09-26 0 1.010 1.010 1.020 1.000 1.010 172,982 173,322 1.0020 0.443 0.443 0.447 0.438 0.443 394,827 0.4390 0.00%
2018-09-24 0 1.010 1.000 1.020 1.010 1.020 126,000 127,800 1.0143 0.443 0.438 0.447 0.443 0.447 287,592 0.4444 -0.98%
2018-09-21 0 1.020 1.000 1.020 1.000 1.020 164,000 165,280 1.0078 0.447 0.438 0.447 0.438 0.447 374,326 0.4415 0.00%
2018-09-20 0 1.020 1.010 1.020 1.010 1.020 160,000 162,120 1.0133 0.447 0.443 0.447 0.443 0.447 365,196 0.4439 0.00%
2018-09-19 0 1.020 1.010 1.020 1.000 1.020 370,000 373,460 1.0094 0.447 0.443 0.447 0.438 0.447 844,516 0.4422 0.99%
2018-09-18 0 1.010 1.000 1.020 - - 0 0 - 0.443 0.438 0.447 - - 0 - 0.00%
2018-09-17 0 1.010 1.000 1.010 1.010 1.010 132,000 133,320 1.0100 0.443 0.438 0.443 0.443 0.443 301,287 0.4425 -0.98%
2018-09-14 0 1.020 1.010 1.030 1.000 1.020 196,000 199,480 1.0178 0.447 0.443 0.451 0.438 0.447 447,365 0.4459 0.00%
2018-09-13 0 1.020 1.010 1.020 1.020 1.020 108,000 110,160 1.0200 0.447 0.443 0.447 0.447 0.447 246,507 0.4469 0.00%
2018-09-12 0 1.020 1.010 1.020 1.000 1.020 226,000 228,980 1.0132 0.447 0.443 0.447 0.438 0.447 515,839 0.4439 0.99%
2018-09-11 0 1.010 1.000 1.020 1.000 1.030 176,000 172,300 0.9790 0.443 0.438 0.447 0.438 0.451 401,716 0.4289 -2.88%
2018-09-10 0 1.040 1.040 1.050 1.000 1.030 170,000 173,900 1.0229 0.456 0.456 0.460 0.438 0.451 388,021 0.4482 0.97%
2018-09-07 0 1.030 1.020 1.030 1.010 1.040 136,000 139,560 1.0262 0.451 0.447 0.451 0.443 0.456 310,417 0.4496 -0.96%
2018-09-06 0 1.040 1.030 1.040 1.030 1.040 114,000 117,640 1.0319 0.456 0.451 0.456 0.451 0.456 260,202 0.4521 0.97%
2018-09-05 0 1.030 1.020 1.030 1.010 1.060 660,000 680,620 1.0312 0.451 0.447 0.451 0.443 0.464 1,506,433 0.4518 0.98%
2018-09-04 0 1.020 1.010 1.020 0.990 1.040 1,440,000 1,459,520 1.0136 0.447 0.443 0.447 0.434 0.456 3,286,763 0.4441 -1.92%
2018-09-03 0 1.040 1.030 1.040 1.040 1.070 466,000 486,140 1.0432 0.456 0.451 0.456 0.456 0.469 1,063,633 0.4571 -1.89%
2018-08-31 0 1.060 1.060 1.070 1.060 1.080 418,000 445,940 1.0668 0.464 0.464 0.469 0.464 0.473 954,074 0.4674 -1.85%
2018-08-30 0 1.080 1.080 1.100 1.080 1.100 166,000 181,100 1.0910 0.473 0.473 0.482 0.473 0.482 378,891 0.4780 -1.82%
2018-08-29 0 1.100 1.090 1.100 1.110 1.110 58,000 64,380 1.1100 0.482 0.478 0.482 0.486 0.486 132,384 0.4863 -0.90%
2018-08-28 0 1.110 1.100 1.110 1.100 1.120 120,000 133,500 1.1125 0.486 0.482 0.486 0.482 0.491 273,897 0.4874 1.60%
2018-08-27 0 1.140 1.140 1.150 1.140 1.160 148,000 170,200 1.1500 0.479 0.479 0.483 0.479 0.487 352,493 0.4828 0.00%
2018-08-24 0 1.140 1.120 1.140 1.140 1.140 40,000 45,600 1.1400 0.479 0.470 0.479 0.479 0.479 95,268 0.4786 0.00%
2018-08-23 0 1.140 1.130 1.140 1.130 1.140 332,000 376,160 1.1330 0.479 0.474 0.479 0.474 0.479 790,729 0.4757 0.00%
2018-08-22 0 1.140 1.130 1.150 1.140 1.150 24,000 27,400 1.1417 0.479 0.474 0.483 0.479 0.483 57,161 0.4793 -0.87%
2018-08-21 0 1.150 1.140 1.160 1.150 1.150 60,000 69,000 1.1500 0.483 0.479 0.487 0.483 0.483 142,903 0.4828 0.88%
2018-08-20 0 1.140 1.140 1.150 1.110 1.160 376,000 421,800 1.1218 0.479 0.479 0.483 0.466 0.487 895,524 0.4710 0.88%
2018-08-17 0 1.130 1.130 1.140 1.130 1.140 140,000 158,960 1.1354 0.474 0.474 0.479 0.474 0.479 333,440 0.4767 -0.88%
2018-08-16 0 1.140 1.120 1.140 1.110 1.150 220,000 247,980 1.1272 0.479 0.470 0.479 0.466 0.483 523,977 0.4733 0.00%
2018-08-15 0 1.140 1.120 1.140 1.120 1.140 126,000 142,380 1.1300 0.479 0.470 0.479 0.470 0.479 300,096 0.4744 0.00%
2018-08-14 0 1.140 1.130 1.140 1.130 1.140 426,000 482,040 1.1315 0.479 0.474 0.479 0.474 0.479 1,014,610 0.4751 -0.87%
2018-08-13 0 1.150 1.130 1.150 1.120 1.150 156,000 178,120 1.1418 0.483 0.474 0.483 0.470 0.483 371,547 0.4794 -0.86%
2018-08-10 0 1.160 1.150 1.160 1.140 1.170 332,000 381,220 1.1483 0.487 0.483 0.487 0.479 0.491 790,729 0.4821 2.65%
2018-08-09 0 1.130 1.130 1.140 1.130 1.150 188,000 213,340 1.1348 0.474 0.474 0.479 0.474 0.483 447,762 0.4765 -1.74%
2018-08-08 0 1.150 1.130 1.150 1.140 1.150 62,000 70,800 1.1419 0.483 0.474 0.483 0.479 0.483 147,666 0.4795 0.88%
2018-08-07 0 1.140 1.130 1.150 1.130 1.140 176,000 199,520 1.1336 0.479 0.474 0.483 0.474 0.479 419,181 0.4760 0.00%
2018-08-06 0 1.140 1.130 1.140 1.140 1.150 56,000 63,860 1.1404 0.479 0.474 0.479 0.479 0.483 133,376 0.4788 0.00%
2018-08-03 0 1.140 1.130 1.140 1.120 1.140 76,000 86,300 1.1355 0.479 0.474 0.479 0.470 0.479 181,010 0.4768 0.00%
2018-08-02 0 1.140 1.130 1.140 1.130 1.150 470,000 533,320 1.1347 0.479 0.474 0.479 0.474 0.483 1,119,405 0.4764 0.00%
2018-08-01 0 1.140 1.140 1.150 1.140 1.140 156,000 177,840 1.1400 0.479 0.479 0.483 0.479 0.479 371,547 0.4786 0.88%
2018-07-31 0 1.130 1.130 1.140 1.130 1.140 394,000 449,140 1.1399 0.474 0.474 0.479 0.474 0.479 938,395 0.4786 -0.88%
2018-07-30 0 1.140 1.140 1.150 1.140 1.140 99,000 112,830 1.1397 0.479 0.479 0.483 0.479 0.479 235,790 0.4785 0.00%
2018-07-27 0 1.140 1.140 1.150 1.140 1.160 234,000 269,020 1.1497 0.479 0.479 0.483 0.479 0.487 557,321 0.4827 -0.87%
2018-07-26 0 1.150 1.140 1.150 1.150 1.150 176,000 202,400 1.1500 0.483 0.479 0.483 0.483 0.483 419,181 0.4828 0.88%
2018-07-25 0 1.140 1.140 1.150 1.140 1.140 132,000 150,480 1.1400 0.479 0.479 0.483 0.479 0.479 314,386 0.4786 0.00%
2018-07-24 0 1.140 1.140 1.150 1.130 1.150 222,000 253,020 1.1397 0.479 0.479 0.483 0.474 0.483 528,740 0.4785 0.00%
2018-07-23 0 1.140 1.130 1.140 1.130 1.150 638,000 723,060 1.1333 0.479 0.474 0.479 0.474 0.483 1,519,533 0.4758 0.00%
2018-07-20 0 1.140 1.140 1.150 1.130 1.150 408,000 462,620 1.1339 0.479 0.479 0.483 0.474 0.483 971,739 0.4761 -0.87%
2018-07-19 0 1.150 1.140 1.150 1.140 1.150 134,000 153,360 1.1445 0.483 0.479 0.483 0.479 0.483 319,149 0.4805 -0.86%
2018-07-18 0 1.160 1.140 1.160 1.150 1.160 88,000 101,420 1.1525 0.487 0.479 0.487 0.483 0.487 209,591 0.4839 0.87%
2018-07-17 0 1.150 1.140 1.150 1.150 1.150 237,000 272,550 1.1500 0.483 0.479 0.483 0.483 0.483 564,466 0.4828 0.00%
2018-07-16 0 1.150 1.150 1.160 1.140 1.150 178,000 203,500 1.1433 0.483 0.483 0.487 0.479 0.483 423,945 0.4800 0.00%
2018-07-13 0 1.150 1.150 1.160 1.140 1.170 296,000 342,620 1.1575 0.483 0.483 0.487 0.479 0.491 704,987 0.4860 -0.86%
2018-07-12 0 1.160 1.160 1.170 1.160 1.170 396,000 461,760 1.1661 0.487 0.487 0.491 0.487 0.491 943,158 0.4896 -1.69%
2018-07-11 0 1.180 1.170 1.180 1.160 1.180 334,000 390,160 1.1681 0.495 0.491 0.495 0.487 0.495 795,492 0.4905 0.00%
2018-07-10 0 1.180 1.170 1.180 1.170 1.200 572,000 676,140 1.1821 0.495 0.491 0.495 0.491 0.504 1,362,340 0.4963 1.72%
2018-07-09 0 1.160 1.150 1.160 1.150 1.170 144,000 167,120 1.1606 0.487 0.483 0.487 0.483 0.491 342,967 0.4873 0.00%
2018-07-06 0 1.160 1.150 1.160 1.140 1.170 688,000 794,440 1.1547 0.487 0.483 0.487 0.479 0.491 1,638,618 0.4848 -0.85%
2018-07-05 0 1.170 1.150 1.170 1.150 1.170 190,000 219,780 1.1567 0.491 0.483 0.491 0.483 0.491 452,525 0.4857 0.00%
2018-07-04 0 1.170 1.160 1.170 1.150 1.170 206,000 238,600 1.1583 0.491 0.487 0.491 0.483 0.491 490,633 0.4863 0.00%
2018-07-03 0 1.170 1.160 1.170 1.130 1.170 224,000 256,900 1.1469 0.491 0.487 0.491 0.474 0.491 533,504 0.4815 0.00%
2018-06-29 0 1.170 1.150 1.180 1.140 1.180 284,000 327,580 1.1535 0.491 0.483 0.495 0.479 0.495 676,406 0.4843 0.86%
2018-06-28 0 1.160 1.150 1.160 1.110 1.160 420,000 476,480 1.1345 0.487 0.483 0.487 0.466 0.487 1,000,319 0.4763 2.65%
2018-06-27 0 1.130 1.120 1.130 1.130 1.140 452,000 512,560 1.1340 0.474 0.470 0.474 0.474 0.479 1,076,534 0.4761 -0.88%
2018-06-26 0 1.140 1.140 1.160 1.130 1.170 1,126,000 1,283,680 1.1400 0.479 0.479 0.487 0.474 0.491 2,681,808 0.4787 -1.72%
2018-06-25 0 1.160 1.160 1.170 1.160 1.170 276,000 321,500 1.1649 0.487 0.487 0.491 0.487 0.491 657,353 0.4891 -0.85%
2018-06-22 0 1.170 1.160 1.170 1.150 1.170 274,000 317,460 1.1586 0.491 0.487 0.491 0.483 0.491 652,589 0.4865 -0.85%
2018-06-21 0 1.180 1.170 1.180 1.180 1.180 4,000 4,720 1.1800 0.495 0.491 0.495 0.495 0.495 9,527 0.4954 0.00%
2018-06-20 0 1.180 1.180 1.230 1.160 1.230 332,000 386,580 1.1644 0.495 0.495 0.516 0.487 0.516 790,729 0.4889 1.72%
2018-06-19 0 1.160 1.150 1.160 1.150 1.180 430,000 499,080 1.1607 0.487 0.483 0.487 0.483 0.495 1,024,136 0.4873 -2.52%
2018-06-15 0 1.190 1.180 1.190 1.190 1.190 20,000 23,800 1.1900 0.500 0.495 0.500 0.500 0.500 47,634 0.4996 0.00%
2018-06-14 0 1.190 1.190 1.200 1.180 1.190 206,000 244,800 1.1883 0.500 0.500 0.504 0.495 0.500 490,633 0.4989 0.00%
2018-06-13 0 1.190 1.180 1.190 1.180 1.190 64,000 75,900 1.1859 0.500 0.495 0.500 0.495 0.500 152,430 0.4979 0.00%
2018-06-12 0 1.190 1.170 1.190 1.170 1.200 212,000 250,760 1.1828 0.500 0.491 0.500 0.491 0.504 504,923 0.4966 -0.83%
2018-06-11 0 1.200 1.190 1.200 1.180 1.200 48,000 56,760 1.1825 0.504 0.500 0.504 0.495 0.504 114,322 0.4965 1.69%
2018-06-08 0 1.180 1.170 1.180 1.160 1.180 210,000 244,400 1.1638 0.495 0.491 0.495 0.487 0.495 500,160 0.4886 0.85%
2018-06-07 0 1.170 1.160 1.170 1.160 1.180 84,000 97,840 1.1648 0.491 0.487 0.491 0.487 0.495 200,064 0.4890 -0.85%
2018-06-06 0 1.180 1.170 1.180 1.160 1.180 616,000 721,220 1.1708 0.495 0.491 0.495 0.487 0.495 1,467,135 0.4916 0.00%
2018-06-05 0 1.180 1.170 1.180 1.170 1.180 262,000 306,740 1.1708 0.495 0.491 0.495 0.491 0.495 624,009 0.4916 0.00%
2018-06-04 0 1.180 1.170 1.180 1.170 1.180 300,000 351,680 1.1723 0.495 0.491 0.495 0.491 0.495 714,514 0.4922 0.00%
2018-06-01 0 1.180 1.170 1.180 1.170 1.190 164,000 192,040 1.1710 0.495 0.491 0.495 0.491 0.500 390,601 0.4917 -0.84%
2018-05-31 0 1.190 1.180 1.190 1.160 1.190 348,000 406,280 1.1675 0.500 0.495 0.500 0.487 0.500 828,836 0.4902 0.85%
2018-05-30 0 1.180 1.150 1.180 1.150 1.190 466,000 547,080 1.1740 0.495 0.483 0.495 0.483 0.500 1,109,878 0.4929 -1.67%
2018-05-29 0 1.200 1.190 1.200 1.190 1.200 100,000 119,220 1.1922 0.504 0.500 0.504 0.500 0.504 238,171 0.5006 0.00%
2018-05-28 0 1.200 1.190 1.210 1.200 1.200 152,000 182,400 1.2000 0.504 0.500 0.508 0.504 0.504 362,020 0.5038 0.00%
2018-05-25 0 1.200 1.190 1.200 1.180 1.200 238,000 282,600 1.1874 0.504 0.500 0.504 0.495 0.504 566,848 0.4985 0.00%
2018-05-24 0 1.200 1.190 1.200 1.190 1.200 64,000 76,600 1.1969 0.504 0.500 0.504 0.500 0.504 152,430 0.5025 0.00%
2018-05-23 0 1.200 1.190 1.200 1.190 1.200 192,000 229,960 1.1977 0.504 0.500 0.504 0.500 0.504 457,289 0.5029 -0.83%
2018-05-21 0 1.210 1.200 1.210 1.190 1.210 492,000 592,720 1.2047 0.508 0.504 0.508 0.500 0.508 1,171,803 0.5058 0.83%
2018-05-18 0 1.200 1.200 1.220 1.190 1.210 471,600 568,056 1.2045 0.504 0.504 0.512 0.500 0.508 1,123,216 0.5057 0.00%
2018-05-17 0 1.200 1.190 1.200 1.180 1.200 468,000 556,660 1.1894 0.504 0.500 0.504 0.495 0.504 1,114,641 0.4994 1.69%
2018-05-16 0 1.180 1.180 1.190 1.170 1.180 372,000 438,540 1.1789 0.495 0.495 0.500 0.491 0.495 885,997 0.4950 0.00%
2018-05-15 0 1.180 1.180 1.190 1.170 1.190 274,000 323,480 1.1806 0.495 0.495 0.500 0.491 0.500 652,589 0.4957 0.00%
2018-05-14 0 1.180 1.170 1.180 1.170 1.180 406,000 475,460 1.1711 0.495 0.491 0.495 0.491 0.495 966,975 0.4917 0.00%
2018-05-11 0 1.180 1.170 1.190 1.160 1.190 602,000 707,800 1.1757 0.495 0.491 0.500 0.487 0.500 1,433,791 0.4937 0.00%
2018-05-10 0 1.180 1.170 1.180 1.170 1.180 304,000 357,380 1.1756 0.495 0.491 0.495 0.491 0.495 724,041 0.4936 0.00%
2018-05-09 0 1.180 1.170 1.180 1.170 1.180 128,000 150,080 1.1725 0.495 0.491 0.495 0.491 0.495 304,859 0.4923 0.00%
2018-05-08 0 1.180 1.170 1.180 1.160 1.180 278,000 325,120 1.1695 0.495 0.491 0.495 0.487 0.495 662,116 0.4910 0.85%
2018-05-07 0 1.170 1.160 1.170 1.150 1.170 348,000 402,160 1.1556 0.491 0.487 0.491 0.483 0.491 828,836 0.4852 0.00%
2018-05-04 0 1.170 1.160 1.170 1.140 1.170 496,000 571,940 1.1531 0.491 0.487 0.491 0.479 0.491 1,181,329 0.4841 0.86%
2018-05-03 0 1.160 1.140 1.160 1.130 1.160 696,000 794,240 1.1411 0.487 0.479 0.487 0.474 0.487 1,657,672 0.4791 0.00%
2018-05-02 0 1.160 1.150 1.160 1.160 1.160 82,000 95,120 1.1600 0.487 0.483 0.487 0.487 0.487 195,300 0.4870 -0.85%
2018-04-30 0 1.170 1.160 1.170 1.160 1.170 254,000 295,980 1.1653 0.491 0.487 0.491 0.487 0.491 604,955 0.4893 0.86%
2018-04-27 0 1.160 1.150 1.160 1.130 1.160 112,000 128,980 1.1516 0.487 0.483 0.487 0.474 0.487 266,752 0.4835 0.87%
2018-04-26 0 1.150 1.130 1.150 1.110 1.150 930,000 1,050,280 1.1293 0.483 0.474 0.483 0.466 0.483 2,214,993 0.4742 -0.86%
2018-04-25 0 1.160 1.150 1.160 1.120 1.160 261,400 297,324 1.1374 0.487 0.483 0.487 0.470 0.487 622,580 0.4776 0.00%
2018-04-24 0 1.160 1.150 1.160 1.120 1.160 1,392,000 1,579,320 1.1346 0.487 0.483 0.487 0.470 0.487 3,315,344 0.4764 0.87%
2018-04-23 0 1.150 1.140 1.150 1.110 1.150 1,244,000 1,403,960 1.1286 0.483 0.479 0.483 0.466 0.483 2,962,850 0.4739 0.00%
2018-04-20 0 1.150 1.140 1.150 1.130 1.150 406,000 462,660 1.1396 0.483 0.479 0.483 0.474 0.483 966,975 0.4785 0.00%
2018-04-19 0 1.150 1.130 1.150 1.140 1.150 112,000 128,500 1.1473 0.483 0.474 0.483 0.479 0.483 266,752 0.4817 0.00%
2018-04-18 0 1.150 1.120 1.150 1.120 1.150 1,434,000 1,619,900 1.1296 0.483 0.470 0.483 0.470 0.483 3,415,376 0.4743 0.00%
2018-04-17 0 1.150 1.140 1.160 1.140 1.160 136,000 155,440 1.1429 0.483 0.479 0.487 0.479 0.487 323,913 0.4799 0.88%
2018-04-16 0 1.140 1.140 1.150 1.140 1.150 276,000 317,380 1.1499 0.479 0.479 0.483 0.479 0.483 657,353 0.4828 -1.72%
2018-04-13 0 1.160 1.160 1.170 1.160 1.160 102,000 118,320 1.1600 0.487 0.487 0.491 0.487 0.487 242,935 0.4870 0.00%
2018-04-12 0 1.160 1.160 1.170 1.160 1.180 250,000 291,280 1.1651 0.487 0.487 0.491 0.487 0.495 595,428 0.4892 -0.85%
2018-04-11 0 1.170 1.170 1.180 1.160 1.180 470,000 549,240 1.1686 0.491 0.491 0.495 0.487 0.495 1,119,405 0.4907 0.86%
2018-04-10 0 1.160 1.160 1.170 1.160 1.160 58,000 67,280 1.1600 0.487 0.487 0.491 0.487 0.487 138,139 0.4870 0.00%
2018-04-09 0 1.160 1.160 1.170 1.160 1.160 176,000 204,160 1.1600 0.487 0.487 0.491 0.487 0.487 419,181 0.4870 -0.85%
2018-04-06 0 1.170 1.150 1.170 1.140 1.170 348,000 401,380 1.1534 0.491 0.483 0.491 0.479 0.491 828,836 0.4843 0.86%
2018-04-04 0 1.160 1.150 1.160 1.160 1.190 162,000 188,100 1.1611 0.487 0.483 0.487 0.487 0.500 385,837 0.4875 -0.85%
2018-04-03 0 1.170 1.160 1.180 1.160 1.170 140,000 163,600 1.1686 0.491 0.487 0.495 0.487 0.491 333,440 0.4906 0.00%
2018-03-29 0 1.170 1.150 1.170 1.150 1.170 438,000 507,160 1.1579 0.491 0.483 0.491 0.483 0.491 1,043,190 0.4862 0.86%
2018-03-28 0 1.160 1.150 1.170 1.150 1.190 766,000 892,300 1.1649 0.487 0.483 0.491 0.483 0.500 1,824,392 0.4891 -2.52%
2018-03-27 0 1.190 1.190 1.200 1.180 1.200 340,000 404,680 1.1902 0.500 0.500 0.504 0.495 0.504 809,782 0.4997 1.71%
2018-03-26 0 1.170 1.160 1.170 1.140 1.190 1,160,000 1,340,760 1.1558 0.491 0.487 0.491 0.479 0.500 2,762,786 0.4853 -1.68%
2018-03-23 0 1.190 1.180 1.190 1.180 1.200 438,000 520,160 1.1876 0.500 0.495 0.500 0.495 0.504 1,043,190 0.4986 -2.46%
2018-03-22 0 1.220 1.210 1.220 1.200 1.220 352,000 424,540 1.2061 0.512 0.508 0.512 0.504 0.512 838,363 0.5064 0.00%
2018-03-21 0 1.220 1.210 1.230 1.220 1.220 168,000 204,960 1.2200 0.512 0.508 0.516 0.512 0.512 400,128 0.5122 -0.81%
2018-03-20 0 1.230 1.220 1.230 1.220 1.230 178,000 218,360 1.2267 0.516 0.512 0.516 0.512 0.516 423,945 0.5151 0.00%
2018-03-19 0 1.230 1.220 1.230 1.210 1.240 800,800 982,512 1.2269 0.516 0.512 0.516 0.508 0.521 1,907,275 0.5151 1.65%
2018-03-16 0 1.210 1.210 1.220 1.210 1.220 262,000 318,720 1.2165 0.508 0.508 0.512 0.508 0.512 624,009 0.5108 -0.82%
2018-03-15 0 1.220 1.210 1.220 1.210 1.220 102,000 123,540 1.2112 0.512 0.508 0.512 0.508 0.512 242,935 0.5085 0.00%
2018-03-14 0 1.220 1.210 1.220 1.210 1.230 316,000 385,180 1.2189 0.512 0.508 0.512 0.508 0.516 752,621 0.5118 0.00%
2018-03-13 0 1.220 1.220 1.230 1.210 1.220 244,000 297,020 1.2173 0.512 0.512 0.516 0.508 0.512 581,138 0.5111 0.00%
2018-03-12 0 1.220 1.210 1.220 1.210 1.220 296,000 359,220 1.2136 0.512 0.508 0.512 0.508 0.512 704,987 0.5095 1.29%
2018-03-09 0 1.230 1.230 1.240 1.230 1.240 730,000 904,560 1.2391 0.506 0.506 0.510 0.506 0.510 1,775,458 0.5095 -0.81%
2018-03-08 0 1.240 1.230 1.240 1.230 1.240 346,000 426,020 1.2313 0.510 0.506 0.510 0.506 0.510 841,519 0.5063 0.00%
2018-03-07 0 1.240 1.230 1.240 1.230 1.240 436,000 538,520 1.2351 0.510 0.506 0.510 0.506 0.510 1,060,411 0.5078 0.00%
2018-03-06 0 1.240 1.230 1.240 1.220 1.240 1,294,000 1,591,780 1.2301 0.510 0.506 0.510 0.502 0.510 3,147,182 0.5058 0.81%
2018-03-05 0 1.230 1.220 1.230 1.210 1.230 280,000 341,580 1.2199 0.506 0.502 0.506 0.498 0.506 680,998 0.5016 -0.81%
2018-03-02 0 1.240 1.230 1.240 1.220 1.280 278,000 342,940 1.2336 0.510 0.506 0.510 0.502 0.526 676,133 0.5072 0.00%
2018-03-01 0 1.240 1.230 1.240 1.230 1.240 348,000 428,720 1.2320 0.510 0.506 0.510 0.506 0.510 846,383 0.5065 0.81%
2018-02-28 0 1.230 1.230 1.240 1.220 1.240 320,000 394,960 1.2343 0.506 0.506 0.510 0.502 0.510 778,283 0.5075 -1.60%
2018-02-27 0 1.250 1.240 1.250 1.240 1.270 498,000 623,620 1.2522 0.514 0.510 0.514 0.510 0.522 1,211,203 0.5149 -1.57%
2018-02-26 0 1.270 1.270 1.280 1.250 1.280 156,000 197,480 1.2659 0.522 0.522 0.526 0.514 0.526 379,413 0.5205 0.79%
2018-02-23 0 1.260 1.260 1.270 1.240 1.280 295,600 370,312 1.2527 0.518 0.518 0.522 0.510 0.526 718,939 0.5151 0.80%
2018-02-22 0 1.250 1.240 1.270 1.250 1.250 130,000 162,500 1.2500 0.514 0.510 0.522 0.514 0.514 316,178 0.5140 -1.57%
2018-02-21 0 1.270 1.250 1.270 1.240 1.270 296,000 370,920 1.2531 0.522 0.514 0.522 0.510 0.522 719,912 0.5152 0.79%
2018-02-20 0 1.260 1.250 1.270 1.230 1.270 274,800 345,676 1.2579 0.518 0.514 0.522 0.506 0.522 668,351 0.5172 1.61%
2018-02-15 0 1.240 1.240 1.260 1.230 1.260 382,000 475,960 1.2460 0.510 0.510 0.518 0.506 0.518 929,075 0.5123 0.81%
2018-02-14 0 1.230 1.230 1.240 1.220 1.240 242,000 298,680 1.2342 0.506 0.506 0.510 0.502 0.510 588,577 0.5075 -0.81%
2018-02-13 0 1.240 1.210 1.240 1.220 1.250 682,000 837,180 1.2275 0.510 0.498 0.510 0.502 0.514 1,658,716 0.5047 4.20%
2018-02-12 0 1.190 1.190 1.210 1.190 1.210 248,000 297,900 1.2012 0.489 0.489 0.498 0.489 0.498 603,169 0.4939 -0.83%
2018-02-09 0 1.200 1.190 1.200 1.170 1.210 1,168,000 1,383,780 1.1847 0.493 0.489 0.493 0.481 0.498 2,840,733 0.4871 -1.64%
2018-02-08 0 1.220 1.220 1.230 1.210 1.230 300,000 365,720 1.2191 0.502 0.502 0.506 0.498 0.506 729,640 0.5012 0.00%
2018-02-07 0 1.220 1.210 1.220 1.210 1.260 996,000 1,234,700 1.2397 0.502 0.498 0.502 0.498 0.518 2,422,406 0.5097 -2.40%
2018-02-06 0 1.250 1.240 1.250 1.220 1.270 3,080,000 3,822,880 1.2412 0.514 0.510 0.514 0.502 0.522 7,490,975 0.5103 -3.10%
2018-02-05 0 1.290 1.270 1.290 1.260 1.290 830,000 1,061,180 1.2785 0.530 0.522 0.530 0.518 0.530 2,018,672 0.5257 -0.77%
2018-02-02 0 1.300 1.290 1.300 1.280 1.310 1,142,000 1,480,360 1.2963 0.535 0.530 0.535 0.526 0.539 2,777,498 0.5330 1.56%
2018-02-01 0 1.280 1.270 1.280 1.270 1.280 264,000 336,800 1.2758 0.526 0.522 0.526 0.522 0.526 642,084 0.5245 0.00%
2018-01-31 0 1.280 1.280 1.290 1.270 1.290 1,126,000 1,436,220 1.2755 0.526 0.526 0.530 0.522 0.530 2,738,584 0.5244 -0.78%
2018-01-30 0 1.290 1.280 1.290 1.270 1.290 1,126,000 1,444,160 1.2826 0.530 0.526 0.530 0.522 0.530 2,738,584 0.5273 0.00%
2018-01-29 0 1.290 1.280 1.300 1.280 1.310 920,000 1,190,000 1.2935 0.530 0.526 0.535 0.526 0.539 2,237,564 0.5318 -0.77%
2018-01-26 0 1.300 1.290 1.300 1.270 1.300 1,638,000 2,122,600 1.2958 0.535 0.530 0.535 0.522 0.535 3,983,837 0.5328 0.00%
2018-01-25 0 1.300 1.290 1.300 1.290 1.300 892,000 1,154,240 1.2940 0.535 0.530 0.535 0.530 0.535 2,169,464 0.5320 0.00%
2018-01-24 0 1.300 1.290 1.300 1.260 1.300 2,454,000 3,145,280 1.2817 0.535 0.530 0.535 0.518 0.535 5,968,459 0.5270 0.00%
2018-01-23 0 1.300 1.290 1.300 1.270 1.310 3,224,000 4,166,460 1.2923 0.535 0.530 0.535 0.522 0.539 7,841,203 0.5314 -0.76%
2018-01-22 0 1.310 1.310 1.320 1.290 1.330 4,196,000 5,511,440 1.3135 0.539 0.539 0.543 0.530 0.547 10,205,237 0.5401 1.55%
2018-01-19 0 1.290 1.280 1.290 1.270 1.290 1,558,000 1,997,920 1.2824 0.530 0.526 0.530 0.522 0.530 3,789,266 0.5273 0.00%
2018-01-18 0 1.290 1.270 1.290 1.260 1.290 1,924,000 2,460,900 1.2791 0.530 0.522 0.530 0.518 0.530 4,679,427 0.5259 1.57%
2018-01-17 0 1.270 1.270 1.280 1.240 1.280 1,892,000 2,381,300 1.2586 0.522 0.522 0.526 0.510 0.526 4,601,599 0.5175 0.79%
2018-01-16 0 1.260 1.260 1.270 1.200 1.270 4,522,000 5,598,340 1.2380 0.518 0.518 0.522 0.493 0.522 10,998,113 0.5090 5.00%
2018-01-15 0 1.200 1.200 1.210 1.180 1.210 3,208,000 3,858,640 1.2028 0.493 0.493 0.498 0.485 0.498 7,802,288 0.4946 1.69%
2018-01-12 0 1.180 1.170 1.180 1.170 1.180 548,000 643,980 1.1751 0.485 0.481 0.485 0.481 0.485 1,332,810 0.4832 0.00%
2018-01-11 0 1.180 1.170 1.180 1.170 1.180 474,000 558,560 1.1784 0.485 0.481 0.485 0.481 0.485 1,152,832 0.4845 0.85%
2018-01-10 0 1.170 1.170 1.180 1.160 1.180 700,000 821,040 1.1729 0.481 0.481 0.485 0.477 0.485 1,702,494 0.4823 0.86%
2018-01-09 0 1.160 1.160 1.170 1.160 1.190 1,848,000 2,176,880 1.1780 0.477 0.477 0.481 0.477 0.489 4,494,585 0.4843 -2.52%
2018-01-08 0 1.190 1.190 1.200 1.140 1.210 2,976,000 3,544,820 1.1911 0.489 0.489 0.493 0.469 0.498 7,238,033 0.4897 3.48%
2018-01-05 0 1.150 1.150 1.160 1.140 1.160 420,000 482,800 1.1495 0.473 0.473 0.477 0.469 0.477 1,021,497 0.4726 0.00%
2018-01-04 0 1.150 1.130 1.150 1.130 1.150 676,000 768,460 1.1368 0.473 0.465 0.473 0.465 0.473 1,644,123 0.4674 0.88%
2018-01-03 0 1.140 1.130 1.150 1.130 1.150 938,000 1,071,980 1.1428 0.469 0.465 0.473 0.465 0.473 2,281,342 0.4699 -0.87%
2018-01-02 0 1.150 1.150 1.160 1.140 1.160 816,000 937,900 1.1494 0.473 0.473 0.477 0.469 0.477 1,984,622 0.4726 0.00%
2017-12-29 0 1.150 1.130 1.150 1.120 1.150 622,000 705,100 1.1336 0.473 0.465 0.473 0.461 0.473 1,512,788 0.4661 0.00%
2017-12-28 0 1.150 1.140 1.150 1.130 1.150 370,000 419,700 1.1343 0.473 0.469 0.473 0.465 0.473 899,890 0.4664 0.88%
2017-12-27 0 1.140 1.130 1.150 1.130 1.150 412,000 467,640 1.1350 0.469 0.465 0.473 0.465 0.473 1,002,040 0.4667 -0.87%
2017-12-22 0 1.150 1.140 1.160 1.140 1.160 32,000 36,740 1.1481 0.473 0.469 0.477 0.469 0.477 77,828 0.4721 0.88%
2017-12-21 0 1.140 1.140 1.150 1.140 1.160 252,000 287,600 1.1413 0.469 0.469 0.473 0.469 0.477 612,898 0.4692 0.00%
2017-12-20 0 1.140 1.140 1.150 1.140 1.160 778,000 893,060 1.1479 0.469 0.469 0.473 0.469 0.477 1,892,201 0.4720 -1.72%
2017-12-19 0 1.160 1.150 1.170 1.150 1.160 368,000 424,200 1.1527 0.477 0.473 0.481 0.473 0.477 895,026 0.4740 0.00%
2017-12-18 0 1.160 1.150 1.160 1.150 1.170 432,000 501,700 1.1613 0.477 0.473 0.477 0.473 0.481 1,050,682 0.4775 0.00%
2017-12-15 0 1.160 1.140 1.160 1.140 1.160 376,000 432,100 1.1492 0.477 0.469 0.477 0.469 0.477 914,483 0.4725 0.00%
2017-12-14 0 1.160 1.160 1.170 1.160 1.170 472,000 547,760 1.1605 0.477 0.477 0.481 0.477 0.481 1,147,968 0.4772 0.00%
2017-12-13 0 1.160 1.160 1.170 1.160 1.170 602,000 698,360 1.1601 0.477 0.477 0.481 0.477 0.481 1,464,145 0.4770 0.87%
2017-12-12 0 1.150 1.150 1.170 1.150 1.180 382,000 443,620 1.1613 0.473 0.473 0.481 0.473 0.485 929,075 0.4775 -0.86%
2017-12-11 0 1.160 1.160 1.170 1.150 1.170 672,000 778,460 1.1584 0.477 0.477 0.481 0.473 0.481 1,634,395 0.4763 1.75%
2017-12-08 0 1.140 1.140 1.160 1.130 1.170 1,476,000 1,703,400 1.1541 0.469 0.469 0.477 0.465 0.481 3,589,831 0.4745 1.42%
2017-12-07 0 1.140 1.140 1.160 1.140 1.170 1,372,000 1,582,140 1.1532 0.462 0.462 0.470 0.462 0.474 3,384,389 0.4675 0.00%
2017-12-06 0 1.140 1.140 1.150 1.140 1.200 1,620,000 1,889,020 1.1661 0.462 0.462 0.466 0.462 0.486 3,996,145 0.4727 -2.56%
2017-12-05 0 1.170 1.170 1.180 1.160 1.180 854,000 1,001,600 1.1728 0.474 0.474 0.478 0.470 0.478 2,106,610 0.4755 -0.85%
2017-12-04 0 1.180 1.180 1.190 1.180 1.200 302,000 359,280 1.1897 0.478 0.478 0.482 0.478 0.486 744,960 0.4823 -0.84%
2017-12-01 0 1.190 1.190 1.200 1.180 1.200 1,736,000 2,067,020 1.1907 0.482 0.482 0.486 0.478 0.486 4,282,288 0.4827 1.71%
2017-11-30 0 1.170 1.170 1.180 1.160 1.190 2,076,000 2,435,020 1.1729 0.474 0.474 0.478 0.470 0.482 5,120,985 0.4755 1.74%
2017-11-29 0 1.150 1.140 1.150 1.130 1.160 1,156,000 1,329,260 1.1499 0.466 0.462 0.466 0.458 0.470 2,851,570 0.4662 0.88%
2017-11-28 0 1.140 1.130 1.140 1.100 1.140 1,052,000 1,177,340 1.1191 0.462 0.458 0.462 0.446 0.462 2,595,027 0.4537 0.88%
2017-11-27 0 1.130 1.130 1.150 1.110 1.140 1,312,000 1,483,200 1.1305 0.458 0.458 0.466 0.450 0.462 3,236,384 0.4583 -1.74%
2017-11-24 0 1.150 1.140 1.150 1.130 1.150 256,000 290,520 1.1348 0.466 0.462 0.466 0.458 0.466 631,490 0.4601 1.77%
2017-11-23 0 1.130 1.130 1.140 1.130 1.150 984,000 1,126,160 1.1445 0.458 0.458 0.462 0.458 0.466 2,427,288 0.4640 0.00%
2017-11-22 0 1.130 1.130 1.140 1.130 1.150 332,000 375,940 1.1323 0.458 0.458 0.462 0.458 0.466 818,963 0.4590 0.00%
2017-11-21 0 1.130 1.120 1.140 1.120 1.160 1,724,000 1,953,880 1.1333 0.458 0.454 0.462 0.454 0.470 4,252,687 0.4594 -0.88%
2017-11-20 0 1.140 1.140 1.160 1.130 1.150 910,000 1,036,660 1.1392 0.462 0.462 0.470 0.458 0.466 2,244,748 0.4618 0.00%
2017-11-17 0 1.140 1.140 1.160 1.140 1.150 718,000 822,120 1.1450 0.462 0.462 0.470 0.462 0.466 1,771,131 0.4642 -0.87%
2017-11-16 0 1.150 1.150 1.160 1.140 1.170 778,000 898,220 1.1545 0.466 0.466 0.470 0.462 0.474 1,919,136 0.4680 -0.86%
2017-11-15 0 1.160 1.160 1.170 1.140 1.170 872,000 1,007,340 1.1552 0.470 0.470 0.474 0.462 0.474 2,151,011 0.4683 -1.69%
2017-11-14 0 1.180 1.170 1.180 1.170 1.180 256,000 299,780 1.1710 0.478 0.474 0.478 0.474 0.478 631,490 0.4747 0.85%
2017-11-13 0 1.170 1.170 1.180 1.160 1.180 774,000 908,840 1.1742 0.474 0.474 0.478 0.470 0.478 1,909,269 0.4760 -0.85%
2017-11-10 0 1.180 1.180 1.190 1.180 1.200 662,000 782,940 1.1827 0.478 0.478 0.482 0.478 0.486 1,632,992 0.4795 -0.84%
2017-11-09 0 1.190 1.190 1.200 1.190 1.220 972,000 1,169,840 1.2035 0.482 0.482 0.486 0.482 0.495 2,397,687 0.4879 -1.65%
2017-11-08 0 1.210 1.200 1.210 1.170 1.220 7,070,000 8,526,960 1.2061 0.491 0.486 0.491 0.474 0.495 17,439,964 0.4889 3.42%
2017-11-07 0 1.170 1.170 1.190 1.150 1.180 618,000 723,640 1.1709 0.474 0.474 0.482 0.466 0.478 1,524,455 0.4747 0.00%
2017-11-06 0 1.170 1.160 1.170 1.160 1.190 598,000 705,360 1.1795 0.474 0.470 0.474 0.470 0.482 1,475,120 0.4782 -0.85%
2017-11-03 0 1.180 1.170 1.180 1.130 1.200 924,200 1,064,726 1.1521 0.478 0.474 0.478 0.458 0.486 2,279,776 0.4670 0.00%
2017-11-02 0 1.180 1.170 1.180 1.170 1.220 1,402,000 1,680,840 1.1989 0.478 0.474 0.478 0.474 0.495 3,458,392 0.4860 -0.84%
2017-11-01 0 1.190 1.190 1.200 1.110 1.220 2,244,000 2,642,160 1.1774 0.482 0.482 0.486 0.450 0.495 5,535,400 0.4773 5.31%
2017-10-31 0 1.130 1.130 1.150 1.100 1.140 868,000 974,420 1.1226 0.458 0.458 0.466 0.446 0.462 2,141,144 0.4551 0.00%
2017-10-30 0 1.130 1.120 1.130 1.120 1.140 608,000 690,240 1.1353 0.458 0.454 0.458 0.454 0.462 1,499,788 0.4602 -0.88%
2017-10-27 0 1.140 1.140 1.150 1.140 1.160 364,000 418,400 1.1495 0.462 0.462 0.466 0.462 0.470 897,899 0.4660 -1.72%
2017-10-26 0 1.160 1.150 1.160 1.150 1.170 250,000 290,740 1.1630 0.470 0.466 0.470 0.466 0.474 616,689 0.4715 0.00%
2017-10-25 0 1.160 1.150 1.160 1.150 1.170 338,000 393,000 1.1627 0.470 0.466 0.470 0.466 0.474 833,763 0.4714 0.00%
2017-10-24 0 1.160 1.150 1.160 1.150 1.160 206,000 237,840 1.1546 0.470 0.466 0.470 0.466 0.470 508,152 0.4680 0.00%
2017-10-23 0 1.160 1.150 1.170 1.130 1.180 1,756,000 2,017,940 1.1492 0.470 0.466 0.474 0.458 0.478 4,331,623 0.4659 -1.69%
2017-10-20 0 1.180 1.160 1.180 1.160 1.180 314,000 369,160 1.1757 0.478 0.470 0.478 0.470 0.478 774,561 0.4766 0.85%
2017-10-19 0 1.170 1.160 1.170 1.160 1.180 514,000 598,060 1.1635 0.474 0.470 0.474 0.470 0.478 1,267,913 0.4717 0.00%
2017-10-18 0 1.170 1.170 1.180 1.160 1.180 290,000 339,580 1.1710 0.474 0.474 0.478 0.470 0.478 715,359 0.4747 0.00%
2017-10-17 0 1.170 1.160 1.180 1.160 1.180 482,000 564,480 1.1711 0.474 0.470 0.478 0.470 0.478 1,188,976 0.4748 0.00%
2017-10-16 0 1.170 1.170 1.180 1.170 1.200 940,000 1,103,640 1.1741 0.474 0.474 0.478 0.474 0.486 2,318,751 0.4760 0.00%
2017-10-13 0 1.170 1.160 1.170 1.160 1.210 1,034,000 1,227,280 1.1869 0.474 0.470 0.474 0.470 0.491 2,550,626 0.4812 -0.85%
2017-10-12 0 1.180 1.170 1.180 1.160 1.180 318,000 372,920 1.1727 0.478 0.474 0.478 0.470 0.478 784,428 0.4754 0.00%
2017-10-11 0 1.180 1.160 1.180 1.120 1.190 2,014,000 2,344,640 1.1642 0.478 0.470 0.478 0.454 0.482 4,968,046 0.4719 -0.84%
2017-10-10 0 1.190 1.180 1.200 1.170 1.190 416,800 491,960 1.1803 0.482 0.478 0.486 0.474 0.482 1,028,144 0.4785 0.00%
2017-10-09 0 1.190 1.180 1.190 1.180 1.200 394,000 465,480 1.1814 0.482 0.478 0.482 0.478 0.486 971,902 0.4789 0.00%
2017-10-06 0 1.190 1.190 1.200 1.190 1.210 682,000 815,040 1.1951 0.482 0.482 0.486 0.482 0.491 1,682,328 0.4845 -0.83%
2017-10-04 0 1.200 1.200 1.210 1.200 1.210 444,000 534,460 1.2037 0.486 0.486 0.491 0.486 0.491 1,095,240 0.4880 0.00%
2017-10-03 0 1.200 1.200 1.210 1.190 1.230 574,000 694,440 1.2098 0.486 0.486 0.491 0.482 0.499 1,415,918 0.4905 0.84%
2017-09-29 0 1.190 1.190 1.200 1.170 1.190 482,000 567,500 1.1774 0.482 0.482 0.486 0.474 0.482 1,188,976 0.4773 0.85%
2017-09-28 0 1.180 1.170 1.180 1.170 1.180 322,000 379,360 1.1781 0.478 0.474 0.478 0.474 0.478 794,295 0.4776 -0.84%
2017-09-27 0 1.190 1.180 1.190 1.180 1.190 216,000 256,080 1.1856 0.482 0.478 0.482 0.478 0.482 532,819 0.4806 0.00%
2017-09-26 0 1.190 1.180 1.190 1.150 1.200 568,000 665,040 1.1708 0.482 0.478 0.482 0.466 0.486 1,401,117 0.4746 0.85%
2017-09-25 0 1.180 1.170 1.190 1.160 1.220 2,840,000 3,334,880 1.1743 0.478 0.474 0.482 0.470 0.495 7,005,587 0.4760 -2.48%
2017-09-22 0 1.210 1.210 1.220 1.210 1.230 686,000 832,860 1.2141 0.491 0.491 0.495 0.491 0.499 1,692,195 0.4922 -1.63%
2017-09-21 0 1.230 1.220 1.230 1.210 1.250 1,012,000 1,238,660 1.2240 0.499 0.495 0.499 0.491 0.507 2,496,357 0.4962 -0.81%
2017-09-20 0 1.240 1.240 1.250 1.210 1.250 3,606,000 4,420,580 1.2259 0.503 0.503 0.507 0.491 0.507 8,895,122 0.4970 0.00%
2017-09-19 0 1.240 1.230 1.240 1.230 1.270 1,138,000 1,422,920 1.2504 0.503 0.499 0.503 0.499 0.515 2,807,168 0.5069 -1.59%
2017-09-18 0 1.260 1.260 1.270 1.260 1.290 1,458,000 1,860,780 1.2763 0.511 0.511 0.515 0.511 0.523 3,596,530 0.5174 0.00%
2017-09-15 0 1.260 1.260 1.280 1.260 1.300 3,316,000 4,230,140 1.2757 0.511 0.511 0.519 0.511 0.527 8,179,763 0.5171 0.80%
2017-09-14 0 1.250 1.250 1.260 1.240 1.260 1,366,000 1,710,300 1.2520 0.507 0.507 0.511 0.503 0.511 3,369,589 0.5076 0.81%
2017-09-13 0 1.240 1.230 1.240 1.240 1.280 1,264,000 1,574,060 1.2453 0.503 0.499 0.503 0.503 0.519 3,117,979 0.5048 -0.80%
2017-09-12 0 1.250 1.250 1.260 1.250 1.310 10,050,000 12,832,860 1.2769 0.507 0.507 0.511 0.507 0.531 24,790,897 0.5176 3.31%
2017-09-11 0 1.210 1.210 1.220 1.160 1.220 2,542,000 3,003,920 1.1817 0.491 0.491 0.495 0.470 0.495 6,270,494 0.4791 3.42%
2017-09-08 0 1.170 1.170 1.180 1.160 1.180 496,000 582,820 1.1750 0.474 0.474 0.478 0.470 0.478 1,223,511 0.4764 0.86%
2017-09-07 0 1.160 1.160 1.180 1.150 1.180 1,446,000 1,682,780 1.1637 0.470 0.470 0.478 0.466 0.478 3,566,929 0.4718 -1.69%
2017-09-06 0 1.180 1.160 1.180 1.160 1.180 682,000 795,120 1.1659 0.478 0.470 0.478 0.470 0.478 1,682,328 0.4726 -0.84%
2017-09-05 0 1.190 1.190 1.200 1.160 1.190 484,000 568,820 1.1752 0.482 0.482 0.486 0.470 0.482 1,193,910 0.4764 0.85%
2017-09-04 0 1.180 1.170 1.180 1.150 1.180 950,000 1,110,700 1.1692 0.478 0.474 0.478 0.466 0.478 2,343,418 0.4740 -0.84%
2017-09-01 0 1.190 1.180 1.190 1.160 1.190 1,034,000 1,216,440 1.1764 0.482 0.478 0.482 0.470 0.482 2,550,626 0.4769 0.00%
2017-08-31 0 1.190 1.190 1.200 1.170 1.200 520,000 614,060 1.1809 0.482 0.482 0.486 0.474 0.486 1,282,713 0.4787 0.00%
2017-08-30 0 1.190 1.180 1.200 1.180 1.200 564,000 670,100 1.1881 0.482 0.478 0.486 0.478 0.486 1,391,250 0.4817 0.00%
2017-08-29 0 1.190 1.180 1.200 1.180 1.230 966,000 1,152,920 1.1935 0.482 0.478 0.486 0.478 0.499 2,382,886 0.4838 -1.49%
2017-08-28 0 1.260 1.260 1.270 1.260 1.290 1,982,000 2,519,260 1.2711 0.490 0.490 0.494 0.490 0.501 5,099,569 0.4940 -2.33%
2017-08-25 0 1.290 1.280 1.290 1.270 1.290 2,748,000 3,514,960 1.2791 0.501 0.497 0.501 0.494 0.501 7,070,441 0.4971 1.57%
2017-08-24 0 1.270 1.270 1.280 1.260 1.280 666,000 845,620 1.2697 0.494 0.494 0.497 0.490 0.497 1,713,579 0.4935 -0.78%
2017-08-22 0 1.280 1.260 1.280 1.250 1.280 982,000 1,243,020 1.2658 0.497 0.490 0.497 0.486 0.497 2,526,628 0.4920 1.59%
2017-08-21 0 1.260 1.260 1.270 1.240 1.290 2,320,000 2,946,300 1.2700 0.490 0.490 0.494 0.482 0.501 5,969,223 0.4936 0.80%
2017-08-18 0 1.250 1.250 1.260 1.190 1.270 6,494,000 8,085,920 1.2451 0.486 0.486 0.490 0.463 0.494 16,708,677 0.4839 5.04%
2017-08-17 0 1.190 1.190 1.200 1.170 1.200 2,688,000 3,192,020 1.1875 0.463 0.463 0.466 0.455 0.466 6,916,065 0.4615 2.59%
2017-08-16 0 1.160 1.160 1.170 1.150 1.180 1,378,000 1,600,940 1.1618 0.451 0.451 0.455 0.447 0.459 3,545,512 0.4515 -0.85%
2017-08-15 0 1.170 1.170 1.190 1.170 1.190 680,000 800,080 1.1766 0.455 0.455 0.463 0.455 0.463 1,749,600 0.4573 -0.85%
2017-08-14 0 1.180 1.180 1.190 1.150 1.190 1,140,000 1,337,720 1.1734 0.459 0.459 0.463 0.447 0.463 2,933,152 0.4561 2.61%
2017-08-11 0 1.150 1.150 1.170 1.140 1.170 1,682,000 1,936,280 1.1512 0.447 0.447 0.455 0.443 0.455 4,327,686 0.4474 -0.86%
2017-08-10 0 1.160 1.160 1.170 1.150 1.180 2,170,000 2,529,160 1.1655 0.451 0.451 0.455 0.447 0.459 5,583,281 0.4530 0.87%
2017-08-09 0 1.150 1.160 1.170 1.130 1.210 8,266,000 9,630,040 1.1650 0.447 0.451 0.455 0.439 0.470 21,267,928 0.4528 -4.96%
2017-08-08 0 1.210 1.210 1.230 1.210 1.230 830,000 1,011,340 1.2185 0.470 0.470 0.478 0.470 0.478 2,135,541 0.4736 -1.63%
2017-08-07 0 1.230 1.220 1.230 1.220 1.230 696,000 851,080 1.2228 0.478 0.474 0.478 0.474 0.478 1,790,767 0.4753 -0.81%
2017-08-04 0 1.240 1.230 1.240 1.230 1.250 146,000 180,220 1.2344 0.482 0.478 0.482 0.478 0.486 375,649 0.4798 0.00%
2017-08-03 0 1.240 1.220 1.240 1.220 1.240 236,000 290,320 1.2302 0.482 0.474 0.482 0.474 0.482 607,214 0.4781 0.81%
2017-08-02 0 1.230 1.230 1.250 1.220 1.250 1,116,000 1,375,340 1.2324 0.478 0.478 0.486 0.474 0.486 2,871,402 0.4790 -0.81%
2017-08-01 0 1.240 1.230 1.240 1.220 1.240 386,000 476,840 1.2353 0.482 0.478 0.482 0.474 0.482 993,155 0.4801 0.81%
2017-07-31 0 1.230 1.230 1.240 1.220 1.240 266,000 326,760 1.2284 0.478 0.478 0.482 0.474 0.482 684,402 0.4774 0.00%
2017-07-28 0 1.230 1.220 1.240 1.210 1.250 1,256,000 1,536,400 1.2232 0.478 0.474 0.482 0.470 0.486 3,231,614 0.4754 0.82%
2017-07-27 0 1.220 1.220 1.230 1.220 1.240 1,114,000 1,366,900 1.2270 0.474 0.474 0.478 0.474 0.482 2,866,256 0.4769 -1.61%
2017-07-26 0 1.240 1.240 1.260 1.220 1.260 1,648,000 2,042,520 1.2394 0.482 0.482 0.490 0.474 0.490 4,240,206 0.4817 -0.80%
2017-07-25 0 1.250 1.240 1.250 1.210 1.250 1,268,000 1,559,280 1.2297 0.486 0.482 0.486 0.470 0.486 3,262,489 0.4779 0.81%
2017-07-24 0 1.240 1.240 1.250 1.240 1.260 1,000,000 1,249,320 1.2493 0.482 0.482 0.486 0.482 0.490 2,572,941 0.4856 -1.59%
2017-07-21 0 1.260 1.250 1.260 1.250 1.280 1,456,000 1,834,320 1.2598 0.490 0.486 0.490 0.486 0.497 3,746,202 0.4896 -1.56%
2017-07-20 0 1.280 1.270 1.280 1.270 1.290 1,102,000 1,410,560 1.2800 0.497 0.494 0.497 0.494 0.501 2,835,381 0.4975 -0.78%
2017-07-19 0 1.290 1.280 1.300 1.280 1.300 610,000 784,540 1.2861 0.501 0.497 0.505 0.497 0.505 1,569,494 0.4999 0.00%
2017-07-18 0 1.290 1.280 1.290 1.280 1.300 530,000 685,260 1.2929 0.501 0.497 0.501 0.497 0.505 1,363,659 0.5025 -0.77%
2017-07-17 0 1.300 1.290 1.300 1.280 1.310 850,000 1,102,000 1.2965 0.505 0.501 0.505 0.497 0.509 2,187,000 0.5039 0.00%
2017-07-14 0 1.300 1.280 1.300 1.280 1.300 646,000 831,800 1.2876 0.505 0.497 0.505 0.497 0.505 1,662,120 0.5004 0.00%
2017-07-13 0 1.300 1.290 1.310 1.280 1.320 1,044,000 1,354,340 1.2973 0.505 0.501 0.509 0.497 0.513 2,686,150 0.5042 -0.76%
2017-07-12 0 1.310 1.310 1.320 1.280 1.310 1,206,000 1,560,280 1.2938 0.509 0.509 0.513 0.497 0.509 3,102,967 0.5028 -0.76%
2017-07-11 0 1.320 1.310 1.320 1.300 1.330 1,018,000 1,343,420 1.3197 0.513 0.509 0.513 0.505 0.517 2,619,254 0.5129 0.76%
2017-07-10 0 1.310 1.310 1.320 1.310 1.340 2,152,000 2,855,200 1.3268 0.509 0.509 0.513 0.509 0.521 5,536,969 0.5157 0.00%
2017-07-07 0 1.310 1.310 1.320 1.280 1.330 3,024,600 3,930,450 1.2995 0.509 0.509 0.513 0.497 0.517 7,782,117 0.5051 2.34%
2017-07-06 0 1.280 1.280 1.290 1.240 1.300 2,454,000 3,120,060 1.2714 0.497 0.497 0.501 0.482 0.505 6,313,997 0.4941 2.40%
2017-07-05 0 1.250 1.250 1.260 1.250 1.260 1,176,000 1,473,060 1.2526 0.486 0.486 0.490 0.486 0.490 3,025,778 0.4868 1.63%
2017-07-04 0 1.230 1.230 1.240 1.220 1.270 1,668,000 2,066,900 1.2391 0.478 0.478 0.482 0.474 0.494 4,291,665 0.4816 -1.60%
2017-07-03 0 1.250 1.240 1.250 1.240 1.280 888,000 1,117,320 1.2582 0.486 0.482 0.486 0.482 0.497 2,284,771 0.4890 -0.79%
2017-06-30 0 1.260 1.260 1.270 1.250 1.290 1,440,000 1,818,540 1.2629 0.490 0.490 0.494 0.486 0.501 3,705,035 0.4908 -1.56%
2017-06-29 0 1.280 1.270 1.280 1.260 1.340 5,598,000 7,240,500 1.2934 0.497 0.494 0.497 0.490 0.521 14,403,322 0.5027 0.00%
2017-06-28 0 1.280 1.280 1.290 1.260 1.300 1,738,780 2,221,219 1.2775 0.497 0.497 0.501 0.490 0.505 4,473,778 0.4965 -0.78%
2017-06-27 0 1.290 1.290 1.300 1.260 1.330 2,400,000 3,090,640 1.2878 0.501 0.501 0.505 0.490 0.517 6,175,058 0.5005 -1.53%
2017-06-26 0 1.310 1.300 1.310 1.250 1.340 9,298,000 12,082,300 1.2995 0.509 0.505 0.509 0.486 0.521 23,923,203 0.5050 7.38%
2017-06-23 0 1.220 1.220 1.230 1.220 1.240 1,480,000 1,817,200 1.2278 0.474 0.474 0.478 0.474 0.482 3,807,952 0.4772 0.00%
2017-06-22 0 1.220 1.220 1.230 1.220 1.240 634,000 779,420 1.2294 0.474 0.474 0.478 0.474 0.482 1,631,244 0.4778 -0.81%
2017-06-21 0 1.230 1.220 1.230 1.210 1.240 530,000 649,900 1.2262 0.478 0.474 0.478 0.470 0.482 1,363,659 0.4766 0.82%
2017-06-20 0 1.220 1.220 1.230 1.210 1.230 758,184 924,577 1.2195 0.474 0.474 0.478 0.470 0.478 1,950,763 0.4740 0.00%
2017-06-19 0 1.220 1.220 1.230 1.220 1.250 1,126,000 1,389,500 1.2340 0.474 0.474 0.478 0.474 0.486 2,897,131 0.4796 0.83%
2017-06-16 0 1.210 1.200 1.210 1.200 1.220 522,000 631,260 1.2093 0.470 0.466 0.470 0.466 0.474 1,343,075 0.4700 -0.82%
2017-06-15 0 1.220 1.210 1.220 1.200 1.230 572,000 692,780 1.2112 0.474 0.470 0.474 0.466 0.478 1,471,722 0.4707 -0.81%
2017-06-14 0 1.230 1.220 1.230 1.200 1.260 2,184,000 2,699,080 1.2358 0.478 0.474 0.478 0.466 0.490 5,619,303 0.4803 2.50%
2017-06-13 0 1.200 1.190 1.200 1.150 1.200 2,280,000 2,657,660 1.1656 0.466 0.463 0.466 0.447 0.466 5,866,305 0.4530 3.45%
2017-06-12 0 1.160 1.150 1.160 1.140 1.210 2,700,000 3,140,420 1.1631 0.451 0.447 0.451 0.443 0.470 6,946,940 0.4521 -4.13%
2017-06-09 0 1.210 1.190 1.210 1.190 1.220 1,878,000 2,255,810 1.2012 0.470 0.463 0.470 0.463 0.474 4,831,983 0.4668 -1.63%
2017-06-08 0 1.230 1.220 1.230 1.200 1.240 2,014,000 2,449,360 1.2162 0.478 0.474 0.478 0.466 0.482 5,181,903 0.4727 -0.81%
2017-06-07 0 1.240 1.230 1.240 1.230 1.260 918,000 1,137,800 1.2394 0.482 0.478 0.482 0.478 0.490 2,361,960 0.4817 0.00%
2017-06-06 0 1.240 1.240 1.250 1.230 1.260 628,000 781,000 1.2436 0.482 0.482 0.486 0.478 0.490 1,615,807 0.4833 -0.80%
2017-06-05 0 1.250 1.240 1.250 1.230 1.270 872,000 1,088,680 1.2485 0.486 0.482 0.486 0.478 0.494 2,243,604 0.4852 -1.57%
2017-06-02 0 1.270 1.260 1.270 1.240 1.280 1,752,900 2,208,110 1.2597 0.494 0.490 0.494 0.482 0.497 4,510,108 0.4896 2.42%
2017-06-01 0 1.240 1.230 1.240 1.220 1.250 1,732,000 2,136,280 1.2334 0.482 0.478 0.482 0.474 0.486 4,456,333 0.4794 0.00%
2017-05-31 0 1.240 1.230 1.240 1.220 1.270 2,188,611 2,713,053 1.2396 0.482 0.478 0.482 0.474 0.494 5,631,166 0.4818 -2.36%
2017-05-29 0 1.270 1.260 1.280 1.240 1.340 10,188,000 13,080,480 1.2839 0.494 0.490 0.497 0.482 0.521 26,213,120 0.4990 0.79%
2017-05-26 0 1.260 1.260 1.270 1.110 1.340 33,018,000 39,979,520 1.2108 0.490 0.490 0.494 0.431 0.521 84,953,358 0.4706 0.80%
2017-05-25 0 1.250 1.240 1.250 1.240 1.500 16,338,000 22,059,440 1.3502 0.486 0.482 0.486 0.482 0.583 42,036,706 0.5248 -16.67%
2017-05-24 0 1.500 1.490 1.500 1.410 1.500 7,949,200 11,557,932 1.4540 0.583 0.579 0.583 0.548 0.583 20,452,821 0.5651 5.63%
2017-05-23 0 1.420 1.410 1.420 1.400 1.430 1,772,000 2,500,920 1.4114 0.552 0.548 0.552 0.544 0.556 4,559,251 0.5485 2.16%
2017-05-22 0 1.390 1.380 1.390 1.350 1.410 3,870,400 5,380,152 1.3901 0.540 0.536 0.540 0.525 0.548 9,958,310 0.5403 1.46%
2017-05-19 0 1.370 1.360 1.370 1.310 1.370 2,556,654 3,444,024 1.3471 0.532 0.529 0.532 0.509 0.532 6,578,119 0.5236 4.58%
2017-05-18 0 1.310 1.310 1.320 1.260 1.340 2,406,000 3,172,480 1.3186 0.509 0.509 0.513 0.490 0.521 6,190,495 0.5125 0.77%
2017-05-17 0 1.300 1.280 1.300 1.280 1.340 2,772,000 3,625,200 1.3078 0.505 0.497 0.505 0.497 0.521 7,132,192 0.5083 -1.52%
2017-05-16 0 1.320 1.320 1.330 1.240 1.340 4,611,308 5,985,694 1.2980 0.513 0.513 0.517 0.482 0.521 11,864,622 0.5045 4.76%
2017-05-15 0 1.260 1.250 1.260 1.230 1.260 620,000 772,620 1.2462 0.490 0.486 0.490 0.478 0.490 1,595,223 0.4843 0.80%
2017-05-12 0 1.250 1.240 1.250 1.210 1.250 1,736,000 2,136,860 1.2309 0.486 0.482 0.486 0.470 0.486 4,466,625 0.4784 0.00%
2017-05-11 0 1.250 1.250 1.260 1.220 1.270 1,944,000 2,428,000 1.2490 0.486 0.486 0.490 0.474 0.494 5,001,797 0.4854 0.00%
2017-05-10 0 1.250 1.240 1.250 1.190 1.270 7,678,000 9,564,760 1.2457 0.486 0.482 0.486 0.463 0.494 19,755,039 0.4842 4.17%
2017-05-09 0 1.200 1.190 1.200 1.140 1.200 4,794,000 5,684,760 1.1858 0.466 0.463 0.466 0.443 0.466 12,334,678 0.4609 5.26%
2017-05-08 0 1.140 1.140 1.150 1.110 1.150 2,014,000 2,262,940 1.1236 0.443 0.443 0.447 0.431 0.447 5,181,903 0.4367 -0.87%
2017-05-05 0 1.150 1.130 1.140 1.090 1.150 3,598,910 4,015,910 1.1159 0.447 0.439 0.443 0.424 0.447 9,259,782 0.4337 0.00%
2017-05-04 0 1.150 1.140 1.150 1.130 1.160 2,436,000 2,798,760 1.1489 0.447 0.443 0.447 0.439 0.451 6,267,684 0.4465 0.00%
2017-05-02 0 1.150 1.140 1.150 1.130 1.150 4,129,432 4,717,248 1.1423 0.447 0.443 0.447 0.439 0.447 10,624,784 0.4440 2.68%
2017-04-28 0 1.120 1.110 1.120 1.030 1.140 7,607,928 8,438,995 1.1092 0.435 0.431 0.435 0.400 0.443 19,574,748 0.4311 7.69%
2017-04-27 0 1.040 1.020 1.040 1.030 1.040 910,000 938,780 1.0316 0.404 0.396 0.404 0.400 0.404 2,341,376 0.4010 0.00%
2017-04-26 0 1.040 1.020 1.040 1.010 1.040 1,800,000 1,840,100 1.0223 0.404 0.396 0.404 0.393 0.404 4,631,293 0.3973 0.97%
2017-04-25 0 1.030 1.020 1.030 1.010 1.040 1,018,000 1,049,200 1.0306 0.400 0.396 0.400 0.393 0.404 2,619,254 0.4006 0.00%
2017-04-24 0 1.030 1.010 1.030 0.990 1.050 3,720,000 3,745,580 1.0069 0.400 0.393 0.400 0.385 0.408 9,571,340 0.3913 0.00%
2017-04-21 0 1.030 1.020 1.030 1.020 1.040 1,266,000 1,301,860 1.0283 0.400 0.396 0.400 0.396 0.404 3,257,343 0.3997 -1.90%
2017-04-20 0 1.050 1.040 1.050 1.030 1.050 762,000 792,100 1.0395 0.408 0.404 0.408 0.400 0.408 1,960,581 0.4040 0.96%
2017-04-19 0 1.040 1.030 1.040 1.020 1.040 1,110,000 1,138,800 1.0259 0.404 0.400 0.404 0.396 0.404 2,855,964 0.3987 0.00%
2017-04-18 0 1.040 1.030 1.040 1.020 1.060 1,194,000 1,238,560 1.0373 0.404 0.400 0.404 0.396 0.412 3,072,091 0.4032 -0.95%
2017-04-13 0 1.050 1.050 1.060 1.030 1.050 800,000 837,360 1.0467 0.408 0.408 0.412 0.400 0.408 2,058,353 0.4068 0.96%
2017-04-12 0 1.040 1.030 1.040 1.010 1.050 760,000 787,860 1.0367 0.404 0.400 0.404 0.393 0.408 1,955,435 0.4029 -0.95%
2017-04-11 0 1.050 1.040 1.050 1.040 1.080 2,814,000 2,955,660 1.0503 0.408 0.404 0.408 0.404 0.420 7,240,255 0.4082 -0.94%
2017-04-10 0 1.060 1.050 1.060 0.960 1.060 8,696,900 8,797,520 1.0116 0.412 0.408 0.412 0.373 0.412 22,376,609 0.3932 9.28%
2017-04-07 0 0.970 0.960 0.970 0.950 0.970 842,000 803,300 0.9540 0.377 0.373 0.377 0.369 0.377 2,166,416 0.3708 1.04%
2017-04-06 0 0.960 0.960 0.970 0.950 0.970 830,000 799,580 0.9633 0.373 0.373 0.377 0.369 0.377 2,135,541 0.3744 -1.03%
2017-04-05 0 0.970 0.960 0.970 0.950 0.970 2,610,000 2,507,060 0.9606 0.377 0.373 0.377 0.369 0.377 6,715,375 0.3733 3.19%
2017-04-03 0 0.940 0.940 0.950 0.910 0.950 2,976,000 2,760,000 0.9274 0.365 0.365 0.369 0.354 0.369 7,657,072 0.3605 2.17%
2017-03-31 0 0.920 0.910 0.920 0.890 0.920 4,372,000 3,959,840 0.9057 0.358 0.354 0.358 0.346 0.358 11,248,897 0.3520 3.37%
2017-03-30 0 0.890 0.880 0.910 0.880 0.910 4,170,000 3,723,760 0.8930 0.346 0.342 0.354 0.342 0.354 10,729,163 0.3471 -2.20%
2017-03-29 0 0.910 0.910 0.920 0.910 0.920 1,212,000 1,111,080 0.9167 0.354 0.354 0.358 0.354 0.358 3,118,404 0.3563 -2.15%
2017-03-28 0 0.930 0.920 0.930 0.910 0.940 1,532,000 1,415,560 0.9240 0.361 0.358 0.361 0.354 0.365 3,941,745 0.3591 0.00%
2017-03-27 0 0.930 0.920 0.930 0.910 0.970 5,168,000 4,814,760 0.9316 0.361 0.358 0.361 0.354 0.377 13,296,958 0.3621 -3.12%
2017-03-24 0 0.960 0.960 0.970 0.950 1.000 2,856,000 2,801,520 0.9809 0.373 0.373 0.377 0.369 0.389 7,348,319 0.3812 -2.04%
2017-03-23 0 0.980 0.970 0.980 0.950 0.980 2,226,000 2,159,440 0.9701 0.381 0.377 0.381 0.369 0.381 5,727,366 0.3770 3.16%
2017-03-22 0 0.950 0.940 0.950 0.930 0.950 996,000 929,160 0.9329 0.369 0.365 0.369 0.361 0.369 2,562,649 0.3626 0.00%
2017-03-21 0 0.950 0.940 0.950 0.930 0.960 3,164,000 2,978,060 0.9412 0.369 0.365 0.369 0.361 0.373 8,140,785 0.3658 -1.04%
2017-03-20 0 0.960 0.960 0.970 0.950 1.020 8,808,000 8,774,320 0.9962 0.373 0.373 0.377 0.369 0.396 22,662,462 0.3872 -2.04%
2017-03-17 0 0.980 0.970 0.980 0.940 1.010 6,706,000 6,553,220 0.9772 0.381 0.377 0.381 0.365 0.393 17,254,141 0.3798 4.26%
2017-03-16 0 0.940 0.930 0.940 0.930 0.950 2,382,000 2,242,700 0.9415 0.365 0.361 0.365 0.361 0.369 6,128,745 0.3659 0.00%
2017-03-15 0 0.940 0.930 0.940 0.930 0.950 3,006,000 2,825,320 0.9399 0.365 0.361 0.365 0.361 0.369 7,734,260 0.3653 1.08%
2017-03-14 0 0.930 0.920 0.930 0.910 0.940 2,084,000 1,928,040 0.9252 0.361 0.358 0.361 0.354 0.365 5,362,009 0.3596 0.00%
2017-03-13 0 0.930 0.920 0.930 0.900 0.940 2,758,000 2,532,380 0.9182 0.361 0.358 0.361 0.350 0.365 7,096,171 0.3569 2.20%
2017-03-10 0 0.910 0.900 0.910 0.890 0.910 1,662,000 1,494,960 0.8995 0.354 0.350 0.354 0.346 0.354 4,276,228 0.3496 0.00%
2017-03-09 0 0.910 0.900 0.910 0.900 0.930 3,918,000 3,586,300 0.9153 0.354 0.350 0.354 0.350 0.361 10,080,782 0.3558 -2.15%
2017-03-08 0 0.930 0.920 0.930 0.890 0.950 5,124,000 4,717,180 0.9206 0.361 0.358 0.361 0.346 0.369 13,183,748 0.3578 4.49%
2017-03-07 0 0.890 0.880 0.890 0.880 0.960 4,714,000 4,324,020 0.9173 0.346 0.342 0.346 0.342 0.373 12,128,843 0.3565 -7.29%
2017-03-06 0 0.960 0.940 0.960 0.900 0.970 7,172,400 6,760,528 0.9426 0.373 0.365 0.373 0.350 0.377 18,454,160 0.3663 4.35%
2017-03-03 0 0.920 0.910 0.920 0.840 0.920 7,466,000 6,615,280 0.8861 0.358 0.354 0.358 0.326 0.358 19,209,576 0.3444 8.24%
2017-03-02 0 0.850 0.840 0.850 0.840 0.880 4,072,946 3,496,445 0.8585 0.330 0.326 0.330 0.326 0.342 10,479,449 0.3336 0.00%
2017-03-01 0 0.850 0.850 0.860 0.810 0.860 4,997,600 4,160,164 0.8324 0.330 0.330 0.334 0.315 0.334 12,858,529 0.3235 4.94%
2017-02-28 0 0.810 0.810 0.820 0.810 0.820 914,000 740,440 0.8101 0.315 0.315 0.319 0.315 0.319 2,351,668 0.3149 0.00%
2017-02-27 0 0.810 0.810 0.820 0.810 0.820 1,464,000 1,186,440 0.8104 0.315 0.315 0.319 0.315 0.319 3,766,785 0.3150 -1.22%
2017-02-24 0 0.820 0.810 0.820 0.810 0.820 1,106,000 896,600 0.8107 0.319 0.315 0.319 0.315 0.319 2,845,672 0.3151 0.00%
2017-02-23 0 0.820 0.810 0.820 0.800 0.830 4,836,000 3,927,720 0.8122 0.319 0.315 0.319 0.311 0.323 12,442,742 0.3157 0.00%
2017-02-22 0 0.820 0.810 0.820 0.810 0.830 1,997,920 1,635,676 0.8187 0.319 0.315 0.319 0.315 0.323 5,140,530 0.3182 2.50%
2017-02-21 0 0.800 0.800 0.810 0.800 0.820 2,452,000 1,996,660 0.8143 0.311 0.311 0.315 0.311 0.319 6,308,851 0.3165 -1.23%
2017-02-20 0 0.810 0.800 0.810 0.800 0.820 2,899,964 2,338,392 0.8064 0.315 0.311 0.315 0.311 0.319 7,461,436 0.3134 1.25%
2017-02-17 0 0.800 0.790 0.800 0.790 0.800 1,082,000 862,380 0.7970 0.311 0.307 0.311 0.307 0.311 2,783,922 0.3098 0.00%
2017-02-16 0 0.800 0.790 0.800 0.790 0.800 442,000 353,260 0.7992 0.311 0.307 0.311 0.307 0.311 1,137,240 0.3106 0.00%
2017-02-15 0 0.800 0.790 0.800 0.790 0.800 2,026,000 1,609,560 0.7945 0.311 0.307 0.311 0.307 0.311 5,212,778 0.3088 1.27%
2017-02-14 0 0.790 0.790 0.800 0.790 0.810 1,950,000 1,557,220 0.7986 0.307 0.307 0.311 0.307 0.315 5,017,234 0.3104 -2.47%
2017-02-13 0 0.810 0.800 0.810 0.790 0.810 1,590,000 1,273,600 0.8010 0.315 0.311 0.315 0.307 0.315 4,090,976 0.3113 2.53%
2017-02-10 0 0.790 0.790 0.800 0.790 0.810 3,110,000 2,496,900 0.8029 0.307 0.307 0.311 0.307 0.315 8,001,846 0.3120 -1.25%
2017-02-09 0 0.800 0.800 0.810 0.800 0.820 1,422,000 1,149,500 0.8084 0.311 0.311 0.315 0.311 0.319 3,658,722 0.3142 -2.44%
2017-02-08 0 0.820 0.810 0.820 0.790 0.830 3,392,000 2,728,920 0.8045 0.319 0.315 0.319 0.307 0.323 8,727,415 0.3127 1.23%
2017-02-07 0 0.810 0.800 0.810 0.800 0.810 1,230,000 988,100 0.8033 0.315 0.311 0.315 0.311 0.315 3,164,717 0.3122 0.00%
2017-02-06 0 0.810 0.800 0.810 0.800 0.830 2,378,000 1,929,220 0.8113 0.315 0.311 0.315 0.311 0.323 6,118,453 0.3153 -1.22%
2017-02-03 0 0.820 0.820 0.830 0.780 0.840 14,998,000 12,261,620 0.8176 0.319 0.319 0.323 0.303 0.326 38,588,966 0.3177 5.13%
2017-02-02 0 0.780 0.770 0.780 0.760 0.780 3,064,000 2,352,840 0.7679 0.303 0.299 0.303 0.295 0.303 7,883,490 0.2985 2.63%
2017-02-01 0 0.760 0.740 0.760 0.740 0.760 2,226,000 1,658,460 0.7450 0.295 0.288 0.295 0.288 0.295 5,727,366 0.2896 0.00%
2017-01-27 0 0.760 0.760 0.770 0.760 0.770 1,090,000 831,500 0.7628 0.295 0.295 0.299 0.295 0.299 2,804,505 0.2965 -2.56%
2017-01-26 0 0.780 0.770 0.780 0.760 0.780 1,134,000 873,560 0.7703 0.303 0.299 0.303 0.295 0.303 2,917,715 0.2994 1.30%
2017-01-25 0 0.770 0.760 0.770 0.760 0.800 3,219,964 2,500,633 0.7766 0.299 0.295 0.299 0.295 0.311 8,284,777 0.3018 -1.28%
2017-01-24 0 0.780 0.770 0.780 0.740 0.780 13,240,800 10,146,124 0.7663 0.303 0.299 0.303 0.288 0.303 34,067,794 0.2978 6.85%
2017-01-23 0 0.730 0.720 0.730 0.720 0.730 3,314,000 2,407,820 0.7266 0.284 0.280 0.284 0.280 0.284 8,526,726 0.2824 0.00%
2017-01-20 0 0.730 0.720 0.730 0.720 0.730 1,244,000 901,440 0.7246 0.284 0.280 0.284 0.280 0.284 3,200,738 0.2816 0.00%
2017-01-19 0 0.730 0.720 0.730 0.710 0.730 2,254,000 1,640,440 0.7278 0.284 0.280 0.284 0.276 0.284 5,799,408 0.2829 1.39%
2017-01-18 0 0.720 0.710 0.720 0.720 0.730 1,842,000 1,326,540 0.7202 0.280 0.276 0.280 0.280 0.284 4,739,357 0.2799 0.00%
2017-01-17 0 0.720 0.710 0.720 0.700 0.720 3,066,000 2,175,760 0.7096 0.280 0.276 0.280 0.272 0.280 7,888,636 0.2758 4.35%
2017-01-16 0 0.690 0.690 0.700 0.680 0.700 2,518,000 1,736,020 0.6894 0.268 0.268 0.272 0.264 0.272 6,478,665 0.2680 0.00%
2017-01-13 0 0.690 0.690 0.700 0.690 0.700 2,073,944 1,445,403 0.6969 0.268 0.268 0.272 0.268 0.272 5,336,135 0.2709 -1.43%
2017-01-12 0 0.700 0.700 0.710 0.700 0.710 646,000 455,740 0.7055 0.272 0.272 0.276 0.272 0.276 1,662,120 0.2742 0.00%
2017-01-11 0 0.700 0.700 0.720 0.700 0.720 1,340,000 954,220 0.7121 0.272 0.272 0.280 0.272 0.280 3,447,741 0.2768 -1.41%
2017-01-10 0 0.710 0.710 0.720 0.700 0.720 1,110,000 788,000 0.7099 0.276 0.276 0.280 0.272 0.280 2,855,964 0.2759 1.43%
2017-01-09 0 0.700 0.700 0.720 0.700 0.720 1,518,000 1,081,380 0.7124 0.272 0.272 0.280 0.272 0.280 3,905,724 0.2769 -2.78%
2017-01-06 0 0.720 0.710 0.720 0.710 0.750 2,178,000 1,584,120 0.7273 0.280 0.276 0.280 0.276 0.291 5,603,865 0.2827 -2.70%
2017-01-05 0 0.740 0.720 0.740 0.710 0.750 7,016,000 5,129,020 0.7310 0.288 0.280 0.288 0.276 0.291 18,051,752 0.2841 4.23%
2017-01-04 0 0.710 0.710 0.720 0.690 0.730 5,322,000 3,780,040 0.7103 0.276 0.276 0.280 0.268 0.284 13,693,191 0.2761 2.90%
2017-01-03 0 0.690 0.680 0.690 0.670 0.690 846,000 578,480 0.6838 0.268 0.264 0.268 0.260 0.268 2,176,708 0.2658 1.47%
2016-12-30 0 0.680 0.680 0.690 0.670 0.680 342,000 232,540 0.6799 0.264 0.264 0.268 0.260 0.264 879,946 0.2643 0.00%
2016-12-29 0 0.680 0.680 0.690 0.670 0.690 450,000 305,100 0.6780 0.264 0.264 0.268 0.260 0.268 1,157,823 0.2635 0.00%
2016-12-28 0 0.680 0.680 0.690 0.670 0.680 1,196,000 812,260 0.6791 0.264 0.264 0.268 0.260 0.264 3,077,237 0.2640 1.49%
2016-12-23 0 0.670 0.670 0.680 0.670 0.670 438,000 293,460 0.6700 0.260 0.260 0.264 0.260 0.260 1,126,948 0.2604 -1.47%
2016-12-22 0 0.680 0.670 0.680 0.670 0.680 490,000 330,680 0.6749 0.264 0.260 0.264 0.260 0.264 1,260,741 0.2623 0.00%
2016-12-21 0 0.680 0.670 0.680 0.670 0.690 478,000 324,900 0.6797 0.264 0.260 0.264 0.260 0.268 1,229,866 0.2642 0.00%
2016-12-20 0 0.680 0.670 0.680 0.670 0.680 704,000 478,220 0.6793 0.264 0.260 0.264 0.260 0.264 1,811,350 0.2640 0.00%
2016-12-19 0 0.680 0.670 0.680 0.660 0.680 1,066,000 716,260 0.6719 0.264 0.260 0.264 0.257 0.264 2,742,755 0.2611 1.49%
2016-12-16 0 0.670 0.670 0.680 0.670 0.680 760,000 513,100 0.6751 0.260 0.260 0.264 0.260 0.264 1,955,435 0.2624 0.00%
2016-12-15 0 0.670 0.660 0.670 0.660 0.680 1,018,000 679,760 0.6677 0.260 0.257 0.260 0.257 0.264 2,619,254 0.2595 0.00%
2016-12-14 0 0.670 0.660 0.670 0.660 0.680 1,290,000 863,600 0.6695 0.260 0.257 0.260 0.257 0.264 3,319,094 0.2602 -1.47%
2016-12-13 0 0.680 0.670 0.680 0.670 0.680 230,000 156,180 0.6790 0.264 0.260 0.264 0.260 0.264 591,776 0.2639 0.00%
2016-12-12 0 0.680 0.670 0.680 0.670 0.680 1,322,000 892,180 0.6749 0.264 0.260 0.264 0.260 0.264 3,401,428 0.2623 0.00%
2016-12-09 0 0.680 0.680 0.690 0.680 0.700 1,312,000 906,780 0.6911 0.264 0.264 0.268 0.264 0.272 3,375,698 0.2686 -1.02%
2016-12-08 0 0.700 0.700 0.710 0.690 0.710 3,474,000 2,431,700 0.7000 0.267 0.267 0.271 0.263 0.271 9,107,536 0.2670 1.45%
2016-12-07 0 0.690 0.690 0.700 0.690 0.700 702,000 484,520 0.6902 0.263 0.263 0.267 0.263 0.267 1,840,383 0.2633 -1.43%
2016-12-06 0 0.700 0.690 0.700 0.680 0.700 860,000 593,960 0.6907 0.267 0.263 0.267 0.259 0.267 2,254,600 0.2634 2.94%
2016-12-05 0 0.680 0.670 0.690 0.670 0.680 706,000 480,060 0.6800 0.259 0.256 0.263 0.256 0.259 1,850,869 0.2594 1.49%
2016-12-02 0 0.670 0.670 0.680 0.670 0.680 1,170,000 787,040 0.6727 0.256 0.256 0.259 0.256 0.259 3,067,305 0.2566 0.00%
2016-12-01 0 0.670 0.670 0.680 0.670 0.700 1,996,000 1,361,280 0.6820 0.256 0.256 0.259 0.256 0.267 5,232,770 0.2601 -4.29%
2016-11-30 0 0.700 0.690 0.700 0.670 0.700 2,918,000 1,997,820 0.6847 0.267 0.263 0.267 0.256 0.267 7,649,911 0.2612 0.00%
2016-11-29 0 0.700 0.690 0.710 0.700 0.710 3,142,000 2,212,040 0.7040 0.267 0.263 0.271 0.267 0.271 8,237,156 0.2685 -1.41%
2016-11-28 0 0.710 0.700 0.710 0.690 0.710 6,988,000 4,899,740 0.7012 0.271 0.267 0.271 0.263 0.271 18,319,937 0.2675 1.43%
2016-11-25 0 0.700 0.690 0.700 0.690 0.710 1,938,000 1,356,800 0.7001 0.267 0.263 0.267 0.263 0.271 5,080,715 0.2670 1.45%
2016-11-24 0 0.690 0.690 0.700 0.690 0.700 1,032,000 713,620 0.6915 0.263 0.263 0.267 0.263 0.267 2,705,520 0.2638 -1.43%
2016-11-23 0 0.700 0.690 0.700 0.690 0.700 1,366,000 954,320 0.6986 0.267 0.263 0.267 0.263 0.267 3,581,144 0.2665 0.00%
2016-11-22 0 0.700 0.680 0.700 0.680 0.710 3,072,000 2,134,320 0.6948 0.267 0.259 0.267 0.259 0.271 8,053,642 0.2650 2.94%
2016-11-21 0 0.680 0.670 0.690 0.680 0.680 632,000 429,760 0.6800 0.259 0.256 0.263 0.259 0.259 1,656,869 0.2594 1.49%
2016-11-18 0 0.670 0.670 0.680 0.670 0.670 396,800 265,832 0.6699 0.256 0.256 0.259 0.256 0.256 1,040,262 0.2555 0.00%
2016-11-17 0 0.670 0.670 0.680 0.670 0.690 1,008,000 677,440 0.6721 0.256 0.256 0.259 0.256 0.263 2,642,601 0.2564 -2.90%
2016-11-16 0 0.690 0.680 0.690 0.670 0.690 972,000 663,800 0.6829 0.263 0.259 0.263 0.256 0.263 2,548,223 0.2605 2.99%
2016-11-15 0 0.670 0.670 0.680 0.660 0.690 2,606,000 1,780,980 0.6834 0.256 0.256 0.259 0.252 0.263 6,831,963 0.2607 1.52%
2016-11-14 0 0.660 0.650 0.670 0.650 0.670 1,438,000 953,900 0.6634 0.252 0.248 0.256 0.248 0.256 3,769,901 0.2530 -1.49%
2016-11-11 0 0.670 0.670 0.680 0.670 0.680 406,000 274,020 0.6749 0.256 0.256 0.259 0.256 0.259 1,064,381 0.2574 0.00%
2016-11-10 0 0.670 0.670 0.680 0.670 0.680 1,094,000 741,020 0.6773 0.256 0.256 0.259 0.256 0.259 2,868,061 0.2584 0.00%
2016-11-09 0 0.670 0.660 0.670 0.630 0.670 2,512,000 1,632,040 0.6497 0.256 0.252 0.256 0.240 0.256 6,585,530 0.2478 0.00%
2016-11-08 0 0.670 0.660 0.680 0.660 0.670 1,352,000 896,960 0.6634 0.256 0.252 0.259 0.252 0.256 3,544,441 0.2531 0.00%
2016-11-07 0 0.670 0.670 0.680 0.670 0.680 984,000 661,980 0.6727 0.256 0.256 0.259 0.256 0.259 2,579,682 0.2566 0.00%
2016-11-04 0 0.670 0.660 0.670 0.650 0.670 2,998,000 1,985,760 0.6624 0.256 0.252 0.256 0.248 0.256 7,859,641 0.2527 -1.47%
2016-11-03 0 0.680 0.670 0.680 0.670 0.690 654,000 444,840 0.6802 0.259 0.256 0.259 0.256 0.263 1,714,545 0.2595 0.00%
2016-11-02 0 0.680 0.680 0.690 0.680 0.690 2,188,000 1,499,080 0.6851 0.259 0.259 0.263 0.259 0.263 5,736,122 0.2613 -1.45%
2016-11-01 0 0.690 0.680 0.690 0.690 0.700 984,000 680,380 0.6914 0.263 0.259 0.263 0.263 0.267 2,579,682 0.2637 0.00%
2016-10-31 0 0.690 0.680 0.690 0.680 0.700 1,066,000 738,020 0.6923 0.263 0.259 0.263 0.259 0.267 2,794,656 0.2641 1.47%
2016-10-28 0 0.680 0.680 0.690 0.680 0.710 4,094,000 2,838,780 0.6934 0.259 0.259 0.263 0.259 0.271 10,732,946 0.2645 -2.86%
2016-10-27 0 0.700 0.680 0.700 0.680 0.700 2,310,000 1,592,540 0.6894 0.267 0.259 0.267 0.259 0.267 6,055,961 0.2630 1.45%
2016-10-26 0 0.690 0.690 0.700 0.690 0.740 11,482,000 8,206,800 0.7148 0.263 0.263 0.267 0.263 0.282 30,101,534 0.2726 0.00%
2016-10-25 0 0.690 0.680 0.690 0.670 0.710 11,498,000 7,992,660 0.6951 0.263 0.259 0.263 0.256 0.271 30,143,480 0.2652 4.55%
2016-10-24 0 0.660 0.660 0.670 0.630 0.670 5,596,000 3,657,540 0.6536 0.252 0.252 0.256 0.240 0.256 14,670,631 0.2493 4.76%
2016-10-20 0 0.630 0.620 0.630 0.620 0.630 2,278,000 1,433,220 0.6292 0.240 0.236 0.240 0.236 0.240 5,972,069 0.2400 3.28%
2016-10-19 0 0.610 0.610 0.620 0.610 0.620 448,000 277,460 0.6193 0.233 0.233 0.236 0.233 0.236 1,174,489 0.2362 -1.61%
2016-10-18 0 0.620 0.610 0.630 0.620 0.630 1,042,000 648,700 0.6226 0.236 0.233 0.240 0.236 0.240 2,731,737 0.2375 1.64%
2016-10-17 0 0.610 0.610 0.630 0.610 0.630 692,000 423,220 0.6116 0.233 0.233 0.240 0.233 0.240 1,814,167 0.2333 -1.61%
2016-10-14 0 0.620 0.610 0.620 0.610 0.620 646,000 400,220 0.6195 0.236 0.233 0.236 0.233 0.236 1,693,572 0.2363 0.00%
2016-10-13 0 0.620 0.610 0.630 0.620 0.620 302,000 187,240 0.6200 0.236 0.233 0.240 0.236 0.236 791,732 0.2365 0.00%
2016-10-12 0 0.620 0.620 0.630 0.620 0.630 652,000 410,460 0.6295 0.236 0.236 0.240 0.236 0.240 1,709,302 0.2401 -1.59%
2016-10-11 0 0.630 0.620 0.630 0.620 0.640 2,824,000 1,755,520 0.6216 0.240 0.236 0.240 0.236 0.244 7,403,478 0.2371 -1.56%
2016-10-07 0 0.640 0.630 0.640 0.630 0.650 2,944,000 1,863,980 0.6331 0.244 0.240 0.244 0.240 0.248 7,718,073 0.2415 0.00%
2016-10-06 0 0.640 0.640 0.650 0.640 0.660 1,180,000 764,180 0.6476 0.244 0.244 0.248 0.244 0.252 3,093,521 0.2470 -3.03%
2016-10-05 0 0.660 0.650 0.660 0.650 0.660 280,000 182,880 0.6531 0.252 0.248 0.252 0.248 0.252 734,056 0.2491 1.54%
2016-10-04 0 0.650 0.650 0.660 0.630 0.680 4,500,000 2,961,800 0.6582 0.248 0.248 0.252 0.240 0.259 11,797,327 0.2511 1.56%
2016-10-03 0 0.640 0.630 0.640 0.620 0.640 788,000 497,020 0.6307 0.244 0.240 0.244 0.236 0.244 2,065,843 0.2406 3.23%
2016-09-30 0 0.620 0.620 0.630 0.620 0.630 1,492,000 930,940 0.6240 0.236 0.236 0.240 0.236 0.240 3,911,469 0.2380 -1.59%
2016-09-29 0 0.630 0.630 0.640 0.630 0.640 4,168,000 2,653,080 0.6365 0.240 0.240 0.244 0.240 0.244 10,926,946 0.2428 -1.56%
2016-09-28 0 0.640 0.630 0.640 0.630 0.640 692,000 442,400 0.6393 0.244 0.240 0.244 0.240 0.244 1,814,167 0.2439 0.00%
2016-09-27 0 0.640 0.630 0.640 0.640 0.650 2,134,000 1,366,080 0.6401 0.244 0.240 0.244 0.244 0.248 5,594,554 0.2442 0.00%
2016-09-26 0 0.640 0.630 0.640 0.640 0.660 3,296,000 2,137,260 0.6484 0.244 0.240 0.244 0.244 0.252 8,640,886 0.2473 -3.03%
2016-09-23 0 0.660 0.660 0.670 0.650 0.670 1,224,000 810,360 0.6621 0.252 0.252 0.256 0.248 0.256 3,208,873 0.2525 -1.49%
2016-09-22 0 0.670 0.660 0.670 0.660 0.690 5,394,000 3,643,700 0.6755 0.256 0.252 0.256 0.252 0.263 14,141,062 0.2577 1.52%
2016-09-21 0 0.660 0.660 0.670 0.650 0.660 876,000 576,660 0.6583 0.252 0.252 0.256 0.248 0.252 2,296,546 0.2511 0.00%
2016-09-20 0 0.660 0.650 0.660 0.650 0.670 5,756,000 3,807,520 0.6615 0.252 0.248 0.252 0.248 0.256 15,090,092 0.2523 1.54%
2016-09-19 0 0.650 0.650 0.660 0.650 0.670 1,970,000 1,295,460 0.6576 0.248 0.248 0.252 0.248 0.256 5,164,607 0.2508 -2.99%
2016-09-15 0 0.670 0.660 0.670 0.630 0.680 17,932,000 11,805,580 0.6584 0.256 0.252 0.256 0.240 0.259 47,011,036 0.2511 8.06%
2016-09-14 0 0.620 0.610 0.620 0.590 0.620 7,648,000 4,582,920 0.5992 0.236 0.233 0.236 0.225 0.236 20,050,212 0.2286 1.64%
2016-09-13 0 0.610 0.610 0.620 0.600 0.630 1,548,000 950,920 0.6143 0.233 0.233 0.236 0.229 0.240 4,058,280 0.2343 -1.61%
2016-09-12 0 0.620 0.610 0.620 0.620 0.630 3,426,000 2,138,500 0.6242 0.236 0.233 0.236 0.236 0.240 8,981,698 0.2381 -3.12%
2016-09-09 0 0.640 0.640 0.650 0.640 0.650 2,228,000 1,432,080 0.6428 0.244 0.244 0.248 0.244 0.248 5,840,988 0.2452 0.00%
2016-09-08 0 0.640 0.640 0.650 0.630 0.660 7,540,000 4,857,228 0.6442 0.244 0.244 0.248 0.240 0.252 19,767,076 0.2457 -3.03%
2016-09-07 0 0.660 0.650 0.660 0.600 0.670 19,720,000 12,511,240 0.6344 0.252 0.248 0.252 0.229 0.256 51,698,507 0.2420 10.00%
2016-09-06 0 0.600 0.590 0.600 0.590 0.600 2,500,000 1,499,200 0.5997 0.229 0.225 0.229 0.225 0.229 6,554,070 0.2287 1.69%
2016-09-05 0 0.590 0.590 0.600 0.590 0.610 3,910,000 2,353,000 0.6018 0.225 0.225 0.229 0.225 0.233 10,250,566 0.2295 -1.67%
2016-09-02 0 0.600 0.590 0.600 0.570 0.610 6,016,000 3,581,100 0.5953 0.229 0.225 0.229 0.217 0.233 15,771,715 0.2271 5.26%
2016-09-01 0 0.570 0.570 0.580 0.560 0.580 4,268,000 2,438,520 0.5713 0.217 0.217 0.221 0.214 0.221 11,189,109 0.2179 -3.39%
2016-08-31 0 0.590 0.580 0.590 0.590 0.620 2,384,000 1,428,780 0.5993 0.225 0.221 0.225 0.225 0.236 6,249,961 0.2286 -4.84%
2016-08-30 0 0.620 0.610 0.620 0.590 0.630 3,900,000 2,391,380 0.6132 0.236 0.233 0.236 0.225 0.240 10,224,350 0.2339 -0.40%
2016-08-29 0 0.650 0.640 0.650 0.640 0.660 2,486,000 1,615,340 0.6498 0.237 0.234 0.237 0.234 0.241 6,805,283 0.2374 -1.52%
2016-08-26 0 0.660 0.640 0.650 0.650 0.660 1,830,000 1,191,480 0.6511 0.241 0.234 0.237 0.237 0.241 5,009,521 0.2378 1.54%
2016-08-25 0 0.650 0.640 0.660 0.640 0.660 2,262,000 1,470,940 0.6503 0.237 0.234 0.241 0.234 0.241 6,192,096 0.2376 -1.52%
2016-08-24 0 0.660 0.650 0.670 0.660 0.670 2,136,000 1,413,900 0.6619 0.241 0.237 0.245 0.241 0.245 5,847,178 0.2418 -1.49%
2016-08-23 0 0.670 0.660 0.680 0.660 0.680 1,292,000 858,940 0.6648 0.245 0.241 0.248 0.241 0.248 3,536,776 0.2429 0.00%
2016-08-22 0 0.670 0.670 0.680 0.670 0.690 248,000 168,420 0.6791 0.245 0.245 0.248 0.245 0.252 678,886 0.2481 -1.47%
2016-08-19 0 0.680 0.680 0.690 0.670 0.690 540,000 366,700 0.6791 0.248 0.248 0.252 0.245 0.252 1,478,219 0.2481 -1.45%
2016-08-18 0 0.690 0.680 0.690 0.670 0.690 812,800 552,112 0.6793 0.252 0.248 0.252 0.245 0.252 2,224,994 0.2481 1.47%
2016-08-17 0 0.680 0.670 0.680 0.670 0.680 1,460,000 983,500 0.6736 0.248 0.245 0.248 0.245 0.248 3,996,667 0.2461 0.00%
2016-08-16 0 0.680 0.670 0.680 0.670 0.700 2,092,000 1,426,500 0.6819 0.248 0.245 0.248 0.245 0.256 5,726,731 0.2491 -1.45%
2016-08-15 0 0.690 0.690 0.700 0.670 0.710 2,044,000 1,415,700 0.6926 0.252 0.252 0.256 0.245 0.259 5,595,334 0.2530 2.99%
2016-08-12 0 0.670 0.670 0.680 0.670 0.700 3,706,000 2,516,760 0.6791 0.245 0.245 0.248 0.245 0.256 10,144,964 0.2481 -4.29%
2016-08-11 0 0.700 0.690 0.700 0.690 0.720 4,140,800 2,882,044 0.6960 0.256 0.252 0.256 0.252 0.263 11,335,204 0.2543 -2.78%
2016-08-10 0 0.720 0.710 0.720 0.710 0.730 1,181,980 849,646 0.7188 0.263 0.259 0.263 0.259 0.267 3,235,603 0.2626 0.00%
2016-08-09 0 0.720 0.720 0.730 0.720 0.740 838,000 612,660 0.7311 0.263 0.263 0.267 0.263 0.270 2,293,977 0.2671 -2.70%
2016-08-08 0 0.740 0.720 0.740 0.730 0.740 1,136,000 831,160 0.7317 0.270 0.263 0.270 0.267 0.270 3,109,735 0.2673 1.37%
2016-08-05 0 0.730 0.720 0.730 0.720 0.740 1,696,000 1,228,060 0.7241 0.267 0.263 0.267 0.263 0.270 4,642,703 0.2645 1.39%
2016-08-04 0 0.720 0.710 0.720 0.690 0.730 5,704,000 4,075,000 0.7144 0.263 0.259 0.263 0.252 0.267 15,614,375 0.2610 5.88%
2016-08-03 0 0.680 0.680 0.690 0.670 0.690 1,810,000 1,234,140 0.6818 0.248 0.248 0.252 0.245 0.252 4,954,772 0.2491 -2.86%
2016-08-01 0 0.700 0.680 0.700 0.660 0.700 2,188,000 1,492,260 0.6820 0.256 0.248 0.256 0.241 0.256 5,989,525 0.2491 2.94%
2016-07-29 0 0.680 0.670 0.680 0.660 0.760 14,946,982 10,332,617 0.6913 0.248 0.245 0.248 0.241 0.278 40,916,512 0.2525 -10.53%
2016-07-28 0 0.760 0.750 0.760 0.750 0.790 4,010,000 3,075,680 0.7670 0.278 0.274 0.278 0.274 0.289 10,977,147 0.2802 -3.80%
2016-07-27 0 0.790 0.780 0.790 0.740 0.800 7,349,200 5,719,520 0.7783 0.289 0.285 0.289 0.270 0.292 20,118,016 0.2843 5.33%
2016-07-26 0 0.750 0.740 0.750 0.740 0.770 2,838,000 2,137,600 0.7532 0.274 0.270 0.274 0.270 0.281 7,768,863 0.2751 -1.32%
2016-07-25 0 0.760 0.750 0.770 0.750 0.780 1,828,000 1,391,660 0.7613 0.278 0.274 0.281 0.274 0.285 5,004,046 0.2781 -1.30%
2016-07-22 0 0.770 0.760 0.770 0.740 0.770 3,068,000 2,326,800 0.7584 0.281 0.278 0.281 0.270 0.281 8,398,475 0.2771 4.05%
2016-07-21 0 0.740 0.730 0.740 0.730 0.770 5,487,600 4,082,476 0.7439 0.270 0.267 0.270 0.267 0.281 15,021,992 0.2718 -2.63%
2016-07-20 0 0.760 0.750 0.760 0.680 0.760 16,784,000 12,281,540 0.7317 0.278 0.274 0.278 0.248 0.278 45,945,244 0.2673 11.76%
2016-07-19 0 0.680 0.670 0.680 0.670 0.680 2,546,000 1,726,700 0.6782 0.248 0.245 0.248 0.245 0.248 6,969,530 0.2477 1.49%
2016-07-18 0 0.670 0.670 0.680 0.660 0.680 1,286,000 861,120 0.6696 0.245 0.245 0.248 0.241 0.248 3,520,352 0.2446 0.00%
2016-07-15 0 0.670 0.670 0.680 0.650 0.680 2,294,000 1,529,120 0.6666 0.245 0.245 0.248 0.237 0.248 6,279,694 0.2435 0.00%
2016-07-14 0 0.670 0.670 0.680 0.660 0.680 1,168,000 786,320 0.6732 0.245 0.245 0.248 0.241 0.248 3,197,333 0.2459 1.52%
2016-07-13 0 0.660 0.660 0.670 0.660 0.680 3,462,000 2,322,660 0.6709 0.241 0.241 0.245 0.241 0.248 9,477,028 0.2451 -2.94%
2016-07-12 0 0.680 0.670 0.680 0.650 0.690 5,082,000 3,429,360 0.6748 0.248 0.245 0.248 0.237 0.252 13,911,686 0.2465 3.03%
2016-07-11 0 0.660 0.660 0.670 0.660 0.700 8,772,000 5,899,600 0.6725 0.241 0.241 0.245 0.241 0.256 24,012,850 0.2457 -4.35%
2016-07-08 0 0.690 0.680 0.690 0.650 0.700 11,188,000 7,573,280 0.6769 0.252 0.248 0.252 0.237 0.256 30,626,513 0.2473 2.99%
2016-07-07 0 0.670 0.660 0.670 0.620 0.670 11,737,274 7,662,929 0.6529 0.245 0.241 0.245 0.226 0.245 32,130,119 0.2385 8.06%
2016-07-06 0 0.620 0.610 0.620 0.600 0.620 4,968,000 3,029,540 0.6098 0.226 0.223 0.226 0.219 0.226 13,599,617 0.2228 1.64%
2016-07-05 0 0.610 0.600 0.610 0.610 0.640 9,894,000 6,185,780 0.6252 0.223 0.219 0.223 0.223 0.234 27,084,261 0.2284 -3.17%
2016-07-04 0 0.630 0.620 0.630 0.560 0.630 17,516,000 10,592,880 0.6048 0.230 0.226 0.230 0.205 0.230 47,949,052 0.2209 14.55%
2016-06-30 0 0.550 0.550 0.560 0.540 0.560 1,828,000 1,007,660 0.5512 0.201 0.201 0.205 0.197 0.205 5,004,046 0.2014 0.00%
2016-06-29 0 0.550 0.550 0.560 0.540 0.580 4,062,000 2,271,380 0.5592 0.201 0.201 0.205 0.197 0.212 11,119,494 0.2043 -1.79%
2016-06-28 0 0.560 0.550 0.560 0.510 0.570 18,434,892 10,170,658 0.5517 0.205 0.201 0.205 0.186 0.208 50,464,467 0.2015 7.69%
2016-06-27 0 0.520 0.510 0.520 0.495 0.520 16,060,000 8,198,330 0.5105 0.190 0.186 0.190 0.181 0.190 43,963,335 0.1865 5.05%
2016-06-24 0 0.495 0.490 0.500 0.465 0.495 3,646,000 1,745,670 0.4788 0.181 0.179 0.183 0.170 0.181 9,980,717 0.1749 0.00%
2016-06-23 0 0.495 0.495 0.500 0.490 0.510 1,568,000 782,280 0.4989 0.181 0.181 0.183 0.179 0.186 4,292,311 0.1823 1.02%
2016-06-22 0 0.490 0.485 0.490 0.480 0.490 108,000 51,960 0.4811 0.179 0.177 0.179 0.175 0.179 295,644 0.1758 0.00%
2016-06-21 0 0.490 0.480 0.490 0.480 0.490 414,000 199,810 0.4826 0.179 0.175 0.179 0.175 0.179 1,133,301 0.1763 0.00%
2016-06-20 0 0.490 0.480 0.490 0.485 0.490 56,000 27,180 0.4854 0.179 0.175 0.179 0.177 0.179 153,297 0.1773 1.03%
2016-06-17 0 0.485 0.480 0.485 0.475 0.485 388,000 186,050 0.4795 0.177 0.175 0.177 0.174 0.177 1,062,128 0.1752 0.00%
2016-06-16 0 0.485 0.480 0.485 0.475 0.485 1,058,000 507,150 0.4793 0.177 0.175 0.177 0.174 0.177 2,896,215 0.1751 -1.02%
2016-06-15 0 0.490 0.485 0.490 0.485 0.490 256,000 124,180 0.4851 0.179 0.177 0.179 0.177 0.179 700,785 0.1772 1.03%
2016-06-14 0 0.485 0.480 0.485 0.480 0.485 290,000 139,260 0.4802 0.177 0.175 0.177 0.175 0.177 793,858 0.1754 1.04%
2016-06-13 0 0.480 0.475 0.480 0.480 0.480 574,000 275,520 0.4800 0.175 0.174 0.175 0.175 0.175 1,571,292 0.1753 -2.04%
2016-06-10 0 0.490 0.485 0.495 0.485 0.495 1,648,000 806,750 0.4895 0.179 0.177 0.181 0.177 0.181 4,511,306 0.1788 -2.00%
2016-06-08 0 0.500 0.495 0.500 0.495 0.510 1,840,858 916,906 0.4981 0.183 0.181 0.183 0.181 0.186 5,039,244 0.1820 1.01%
2016-06-07 0 0.495 0.490 0.495 0.490 0.500 2,734,000 1,357,850 0.4967 0.181 0.179 0.181 0.179 0.183 7,484,169 0.1814 1.02%
2016-06-06 0 0.490 0.485 0.490 0.485 0.490 354,000 171,750 0.4852 0.179 0.177 0.179 0.177 0.179 969,055 0.1772 0.00%
2016-06-03 0 0.490 0.485 0.490 0.480 0.490 270,000 130,730 0.4842 0.179 0.177 0.179 0.175 0.179 739,110 0.1769 2.08%
2016-06-02 0 0.480 0.480 0.485 0.480 0.485 470,000 226,850 0.4827 0.175 0.175 0.177 0.175 0.177 1,286,598 0.1763 -1.03%
2016-06-01 0 0.485 0.480 0.485 0.480 0.485 948,000 456,300 0.4813 0.177 0.175 0.177 0.175 0.177 2,595,096 0.1758 1.04%
2016-05-31 0 0.480 0.475 0.480 0.475 0.480 484,000 231,200 0.4777 0.175 0.174 0.175 0.174 0.175 1,324,922 0.1745 1.05%
2016-05-30 0 0.475 0.465 0.475 0.465 0.475 614,000 288,590 0.4700 0.174 0.170 0.174 0.170 0.174 1,680,790 0.1717 1.06%
2016-05-27 0 0.470 0.465 0.470 0.465 0.470 742,000 346,740 0.4673 0.172 0.170 0.172 0.170 0.172 2,031,183 0.1707 1.08%
2016-05-26 0 0.465 0.465 0.470 0.455 0.470 650,000 301,220 0.4634 0.170 0.170 0.172 0.166 0.172 1,779,338 0.1693 -1.06%
2016-05-25 0 0.470 0.460 0.475 0.465 0.470 798,000 371,630 0.4657 0.172 0.168 0.174 0.170 0.172 2,184,480 0.1701 2.17%
2016-05-24 0 0.460 0.460 0.465 0.455 0.470 4,140,000 1,909,190 0.4612 0.168 0.168 0.170 0.166 0.172 11,333,014 0.1685 -3.16%
2016-05-23 0 0.475 0.470 0.480 0.470 0.480 584,000 278,800 0.4774 0.174 0.172 0.175 0.172 0.175 1,598,667 0.1744 -1.04%
2016-05-20 0 0.480 0.475 0.480 0.480 0.485 398,000 192,030 0.4825 0.175 0.174 0.175 0.175 0.177 1,089,502 0.1763 1.05%
2016-05-19 0 0.475 0.475 0.480 0.470 0.480 426,000 204,350 0.4797 0.174 0.174 0.175 0.172 0.175 1,166,151 0.1752 -1.04%
2016-05-18 0 0.480 0.475 0.480 0.475 0.480 394,000 187,310 0.4754 0.175 0.174 0.175 0.174 0.175 1,078,553 0.1737 0.00%
2016-05-17 0 0.480 0.475 0.480 0.470 0.480 434,000 206,110 0.4749 0.175 0.174 0.175 0.172 0.175 1,188,050 0.1735 0.00%
2016-05-16 0 0.480 0.470 0.480 0.465 0.480 1,244,000 586,930 0.4718 0.175 0.172 0.175 0.170 0.175 3,405,379 0.1724 1.05%
2016-05-13 0 0.475 0.470 0.480 0.465 0.480 2,538,000 1,202,710 0.4739 0.174 0.172 0.175 0.170 0.175 6,947,630 0.1731 -2.06%
2016-05-12 0 0.485 0.480 0.485 0.485 0.490 866,000 420,660 0.4858 0.177 0.175 0.177 0.177 0.179 2,370,626 0.1774 -3.00%
2016-05-11 0 0.500 0.490 0.500 0.490 0.500 878,000 432,750 0.4929 0.183 0.179 0.183 0.179 0.183 2,403,475 0.1801 2.04%
2016-05-10 0 0.490 0.490 0.495 0.485 0.495 612,000 299,000 0.4886 0.179 0.179 0.181 0.177 0.181 1,675,315 0.1785 -1.01%
2016-05-09 0 0.495 0.490 0.495 0.490 0.495 586,000 287,630 0.4908 0.181 0.179 0.181 0.179 0.181 1,604,142 0.1793 1.02%
2016-05-06 0 0.490 0.485 0.490 0.485 0.500 2,022,000 996,480 0.4928 0.179 0.177 0.179 0.177 0.183 5,535,110 0.1800 -1.01%
2016-05-05 0 0.495 0.490 0.495 0.490 0.510 1,252,000 625,280 0.4994 0.181 0.179 0.181 0.179 0.186 3,427,279 0.1824 -2.94%
2016-05-04 0 0.510 0.500 0.510 0.500 0.510 1,778,000 902,280 0.5075 0.186 0.183 0.186 0.183 0.186 4,867,174 0.1854 -1.92%
2016-05-03 0 0.520 0.510 0.520 0.500 0.520 3,882,000 1,981,500 0.5104 0.190 0.186 0.190 0.183 0.190 10,626,754 0.1865 5.05%
2016-04-29 0 0.495 0.495 0.500 0.490 0.500 1,236,000 609,470 0.4931 0.181 0.181 0.183 0.179 0.183 3,383,480 0.1801 -1.00%
2016-04-28 0 0.500 0.495 0.510 0.480 0.510 5,992,000 2,976,960 0.4968 0.183 0.181 0.186 0.175 0.186 16,402,759 0.1815 4.17%
2016-04-27 0 0.480 0.480 0.485 0.475 0.485 862,000 413,900 0.4802 0.175 0.175 0.177 0.174 0.177 2,359,676 0.1754 -1.03%
2016-04-26 0 0.485 0.480 0.485 0.475 0.485 1,628,922 780,744 0.4793 0.177 0.175 0.177 0.174 0.177 4,459,081 0.1751 2.11%
2016-04-25 0 0.475 0.470 0.475 0.475 0.485 1,344,000 643,360 0.4787 0.174 0.172 0.174 0.174 0.177 3,679,123 0.1749 -2.06%
2016-04-22 0 0.485 0.475 0.485 0.470 0.485 1,282,000 610,150 0.4759 0.177 0.174 0.177 0.172 0.177 3,509,402 0.1739 0.00%
2016-04-21 0 0.485 0.480 0.485 0.475 0.485 698,000 333,050 0.4771 0.177 0.175 0.177 0.174 0.177 1,910,735 0.1743 1.04%
2016-04-20 0 0.480 0.475 0.485 0.470 0.485 2,030,000 970,080 0.4779 0.175 0.174 0.177 0.172 0.177 5,557,009 0.1746 -1.03%
2016-04-19 0 0.485 0.480 0.485 0.480 0.485 984,000 474,260 0.4820 0.177 0.175 0.177 0.175 0.177 2,693,644 0.1761 2.11%
2016-04-18 0 0.475 0.470 0.475 0.470 0.485 1,654,000 789,620 0.4774 0.174 0.172 0.174 0.172 0.177 4,527,731 0.1744 -3.06%
2016-04-15 0 0.490 0.485 0.490 0.485 0.490 724,000 353,690 0.4885 0.179 0.177 0.179 0.177 0.179 1,981,909 0.1785 1.03%
2016-04-14 0 0.485 0.485 0.490 0.485 0.500 1,776,000 869,940 0.4898 0.177 0.177 0.179 0.177 0.183 4,861,699 0.1789 0.00%
2016-04-13 0 0.485 0.485 0.490 0.485 0.500 11,836,000 5,869,000 0.4959 0.177 0.177 0.179 0.177 0.183 32,400,376 0.1811 1.04%
2016-04-12 0 0.480 0.475 0.485 0.470 0.485 4,240,000 2,015,830 0.4754 0.175 0.174 0.177 0.172 0.177 11,606,758 0.1737 2.13%
2016-04-11 0 0.470 0.460 0.470 0.440 0.470 3,092,000 1,419,150 0.4590 0.172 0.168 0.172 0.161 0.172 8,464,174 0.1677 3.30%
2016-04-08 0 0.455 0.445 0.455 0.445 0.455 296,000 132,720 0.4484 0.166 0.163 0.166 0.163 0.166 810,283 0.1638 1.11%
2016-04-07 0 0.450 0.445 0.450 0.445 0.455 3,232,000 1,445,280 0.4472 0.164 0.163 0.164 0.163 0.166 8,847,416 0.1634 1.12%
2016-04-06 0 0.445 0.445 0.450 0.440 0.455 1,158,000 520,020 0.4491 0.163 0.163 0.164 0.161 0.166 3,169,959 0.1640 0.00%
2016-04-05 0 0.445 0.445 0.450 0.440 0.460 2,346,000 1,045,260 0.4455 0.163 0.163 0.164 0.161 0.168 6,422,041 0.1628 -3.26%
2016-04-01 0 0.460 0.455 0.460 0.455 0.475 1,860,000 859,260 0.4620 0.168 0.166 0.168 0.166 0.174 5,091,644 0.1688 -4.17%
2016-03-31 0 0.480 0.470 0.480 0.460 0.480 2,378,000 1,130,000 0.4752 0.175 0.172 0.175 0.168 0.175 6,509,640 0.1736 -2.04%
2016-03-30 0 0.490 0.485 0.495 0.480 0.495 1,878,000 918,720 0.4892 0.179 0.177 0.181 0.175 0.181 5,140,918 0.1787 0.00%
2016-03-29 0 0.490 0.490 0.495 0.455 0.500 6,979,964 3,374,992 0.4835 0.179 0.179 0.181 0.166 0.183 19,107,254 0.1766 3.16%
2016-03-24 0 0.475 0.470 0.475 0.465 0.490 6,040,000 2,883,610 0.4774 0.174 0.172 0.174 0.170 0.179 16,534,156 0.1744 -3.06%
2016-03-23 0 0.490 0.485 0.490 0.440 0.490 13,490,000 6,397,970 0.4743 0.179 0.177 0.179 0.161 0.179 36,928,107 0.1733 10.11%
2016-03-22 0 0.445 0.440 0.445 0.440 0.445 798,000 353,000 0.4424 0.163 0.161 0.163 0.161 0.163 2,184,480 0.1616 1.14%
2016-03-21 0 0.440 0.440 0.445 0.435 0.445 687,274 302,352 0.4399 0.161 0.161 0.163 0.159 0.163 1,881,373 0.1607 0.00%
2016-03-18 0 0.440 0.440 0.445 0.435 0.445 1,544,000 678,180 0.4392 0.161 0.161 0.163 0.159 0.163 4,226,612 0.1605 0.00%
2016-03-17 0 0.440 0.440 0.445 0.435 0.445 3,274,000 1,446,040 0.4417 0.161 0.161 0.163 0.159 0.163 8,962,389 0.1613 1.15%
2016-03-16 0 0.435 0.430 0.440 0.435 0.440 1,438,000 625,560 0.4350 0.159 0.157 0.161 0.159 0.161 3,936,443 0.1589 0.00%
2016-03-15 0 0.435 0.430 0.435 0.430 0.440 552,000 239,920 0.4346 0.159 0.157 0.159 0.157 0.161 1,511,069 0.1588 -1.14%
2016-03-14 0 0.440 0.435 0.440 0.425 0.440 2,286,000 997,250 0.4362 0.161 0.159 0.161 0.155 0.161 6,257,795 0.1594 2.33%
2016-03-11 0 0.430 0.430 0.435 0.420 0.435 1,634,000 701,290 0.4292 0.157 0.157 0.159 0.153 0.159 4,472,982 0.1568 1.18%
2016-03-10 0 0.425 0.415 0.425 0.420 0.435 1,600,000 679,670 0.4248 0.155 0.152 0.155 0.153 0.159 4,379,909 0.1552 -1.16%
2016-03-09 0 0.430 0.430 0.435 0.410 0.435 1,676,000 716,570 0.4275 0.157 0.157 0.159 0.150 0.159 4,587,955 0.1562 2.38%
2016-03-08 0 0.420 0.415 0.420 0.415 0.420 876,000 365,460 0.4172 0.153 0.152 0.153 0.152 0.153 2,398,000 0.1524 -1.18%
2016-03-07 0 0.425 0.420 0.425 0.410 0.440 5,136,000 2,166,620 0.4218 0.155 0.153 0.155 0.150 0.161 14,059,507 0.1541 -3.41%
2016-03-04 0 0.440 0.435 0.440 0.430 0.440 1,714,000 748,420 0.4367 0.161 0.159 0.161 0.157 0.161 4,691,977 0.1595 0.00%
2016-03-03 0 0.440 0.435 0.440 0.430 0.450 2,082,000 908,780 0.4365 0.161 0.159 0.161 0.157 0.164 5,699,356 0.1595 -1.12%
2016-03-02 0 0.445 0.440 0.445 0.435 0.460 7,456,000 3,321,230 0.4454 0.163 0.161 0.163 0.159 0.168 20,410,375 0.1627 3.49%
2016-03-01 0 0.430 0.430 0.435 0.425 0.445 3,986,000 1,720,860 0.4317 0.157 0.157 0.159 0.155 0.163 10,911,448 0.1577 -3.37%
2016-02-29 0 0.445 0.440 0.445 0.415 0.465 27,076,000 11,899,620 0.4395 0.163 0.161 0.163 0.152 0.170 74,119,008 0.1605 8.54%
2016-02-26 0 0.410 0.410 0.415 0.365 0.415 7,306,000 2,913,080 0.3987 0.150 0.150 0.152 0.133 0.152 19,999,759 0.1457 12.33%
2016-02-25 0 0.365 0.365 0.370 0.365 0.370 2,412,000 886,920 0.3677 0.133 0.133 0.135 0.133 0.135 6,602,713 0.1343 -2.67%
2016-02-24 0 0.375 0.375 0.380 0.370 0.380 664,000 250,830 0.3778 0.137 0.137 0.139 0.135 0.139 1,817,662 0.1380 -2.60%
2016-02-23 0 0.385 0.380 0.385 0.380 0.390 276,000 106,070 0.3843 0.141 0.139 0.141 0.139 0.142 755,534 0.1404 -1.28%
2016-02-22 0 0.390 0.385 0.395 0.385 0.395 848,000 332,300 0.3919 0.142 0.141 0.144 0.141 0.144 2,321,352 0.1431 -1.27%
2016-02-19 0 0.395 0.390 0.395 0.380 0.395 2,926,000 1,135,350 0.3880 0.144 0.142 0.144 0.139 0.144 8,009,758 0.1417 2.60%
2016-02-18 0 0.385 0.380 0.390 0.380 0.395 598,000 230,700 0.3858 0.141 0.139 0.142 0.139 0.144 1,636,991 0.1409 1.32%
2016-02-17 0 0.380 0.375 0.380 0.375 0.385 76,000 28,540 0.3755 0.139 0.137 0.139 0.137 0.141 208,046 0.1372 0.00%
2016-02-16 0 0.380 0.375 0.385 0.370 0.385 2,062,000 784,290 0.3804 0.139 0.137 0.141 0.135 0.141 5,644,608 0.1389 2.70%
2016-02-15 0 0.370 0.370 0.375 0.360 0.370 1,576,000 577,650 0.3665 0.135 0.135 0.137 0.132 0.135 4,314,210 0.1339 5.71%
2016-02-12 0 0.350 0.350 0.360 0.345 0.360 352,000 124,410 0.3534 0.128 0.128 0.132 0.126 0.132 963,580 0.1291 -2.78%
2016-02-11 0 0.360 0.355 0.360 0.355 0.360 420,000 151,110 0.3598 0.132 0.130 0.132 0.130 0.132 1,149,726 0.1314 -2.70%
2016-02-05 0 0.370 0.370 0.375 0.365 0.370 712,000 262,440 0.3686 0.135 0.135 0.137 0.133 0.135 1,949,059 0.1346 0.00%
2016-02-04 0 0.370 0.370 0.375 0.365 0.380 1,794,000 668,270 0.3725 0.135 0.135 0.137 0.133 0.139 4,910,973 0.1361 -1.33%
2016-02-03 0 0.375 0.370 0.375 0.365 0.380 1,238,000 460,100 0.3716 0.137 0.135 0.137 0.133 0.139 3,388,954 0.1358 -2.60%
2016-02-02 0 0.385 0.380 0.385 0.375 0.385 994,000 381,800 0.3841 0.141 0.139 0.141 0.137 0.141 2,721,018 0.1403 -1.28%
2016-02-01 0 0.390 0.380 0.390 0.370 0.395 3,254,000 1,242,850 0.3819 0.142 0.139 0.142 0.135 0.144 8,907,640 0.1395 5.41%
2016-01-29 0 0.370 0.360 0.370 0.345 0.370 3,352,000 1,204,840 0.3594 0.135 0.132 0.135 0.126 0.135 9,175,909 0.1313 8.82%
2016-01-28 0 0.340 0.340 0.350 0.340 0.350 2,198,000 761,680 0.3465 0.124 0.124 0.128 0.124 0.128 6,016,900 0.1266 -1.45%
2016-01-27 0 0.345 0.340 0.350 0.325 0.355 6,660,000 2,297,210 0.3449 0.126 0.124 0.128 0.119 0.130 18,231,371 0.1260 2.99%
2016-01-26 0 0.335 0.330 0.335 0.330 0.345 5,676,000 1,891,420 0.3332 0.122 0.121 0.122 0.121 0.126 15,537,727 0.1217 -4.29%
2016-01-25 0 0.350 0.345 0.350 0.340 0.365 7,720,000 2,689,560 0.3484 0.128 0.126 0.128 0.124 0.133 21,133,060 0.1273 -2.78%
2016-01-22 0 0.360 0.355 0.360 0.350 0.375 8,670,000 3,121,680 0.3601 0.132 0.130 0.132 0.128 0.137 23,733,631 0.1315 -2.70%
2016-01-21 0 0.370 0.365 0.370 0.365 0.395 6,076,000 2,284,330 0.3760 0.135 0.133 0.135 0.133 0.144 16,632,704 0.1373 -3.90%
2016-01-20 0 0.385 0.385 0.390 0.385 0.395 2,410,000 938,770 0.3895 0.141 0.141 0.142 0.141 0.144 6,597,238 0.1423 -4.94%
2016-01-19 0 0.405 0.395 0.400 0.395 0.405 3,594,000 1,438,260 0.4002 0.148 0.144 0.146 0.144 0.148 9,838,370 0.1462 2.53%
2016-01-18 0 0.395 0.390 0.400 0.385 0.405 2,582,000 1,014,020 0.3927 0.144 0.142 0.146 0.141 0.148 7,068,078 0.1435 -2.47%
2016-01-15 0 0.405 0.400 0.410 0.400 0.420 6,378,000 2,617,780 0.4104 0.148 0.146 0.150 0.146 0.153 17,459,412 0.1499 0.00%
2016-01-14 0 0.405 0.405 0.410 0.390 0.410 6,596,000 2,617,650 0.3969 0.148 0.148 0.150 0.142 0.150 18,056,174 0.1450 -2.41%
2016-01-13 0 0.415 0.405 0.415 0.405 0.420 6,690,000 2,794,810 0.4178 0.152 0.148 0.152 0.148 0.153 18,313,494 0.1526 1.22%
2016-01-12 0 0.410 0.400 0.410 0.400 0.425 3,876,000 1,590,410 0.4103 0.150 0.146 0.150 0.146 0.155 10,610,329 0.1499 -2.38%
2016-01-11 0 0.420 0.415 0.420 0.410 0.430 4,436,000 1,850,080 0.4171 0.153 0.152 0.153 0.150 0.157 12,143,297 0.1524 -3.45%
2016-01-08 0 0.435 0.430 0.435 0.420 0.445 5,440,000 2,345,680 0.4312 0.159 0.157 0.159 0.153 0.163 14,891,690 0.1575 -1.14%
2016-01-07 0 0.440 0.435 0.440 0.430 0.490 17,262,000 7,691,300 0.4456 0.161 0.159 0.161 0.157 0.179 47,253,742 0.1628 -11.11%
2016-01-06 0 0.495 0.490 0.495 0.485 0.500 3,146,000 1,554,610 0.4942 0.181 0.179 0.181 0.177 0.183 8,611,996 0.1805 1.02%
2016-01-05 0 0.490 0.490 0.495 0.470 0.500 8,780,000 4,286,430 0.4882 0.179 0.179 0.181 0.172 0.183 24,034,750 0.1783 2.08%
2016-01-04 0 0.480 0.470 0.480 0.465 0.480 10,890,000 5,146,520 0.4726 0.175 0.172 0.175 0.170 0.175 29,810,755 0.1726 -1.03%
2015-12-31 0 0.485 0.485 0.490 0.480 0.510 4,912,000 2,402,420 0.4891 0.177 0.177 0.179 0.175 0.186 13,446,320 0.1787 -4.90%
2015-12-30 0 0.510 0.500 0.510 0.490 0.520 10,768,000 5,434,940 0.5047 0.186 0.183 0.186 0.179 0.190 29,476,787 0.1844 0.00%
2015-12-29 0 0.510 0.500 0.510 0.430 0.520 32,036,000 15,590,190 0.4866 0.186 0.183 0.186 0.157 0.190 87,696,725 0.1778 15.91%
2015-12-28 0 0.440 0.430 0.440 0.425 0.450 4,638,000 2,019,850 0.4355 0.161 0.157 0.161 0.155 0.164 12,696,261 0.1591 -2.22%
2015-12-24 0 0.450 0.445 0.450 0.440 0.455 9,878,000 4,437,590 0.4492 0.164 0.163 0.164 0.161 0.166 27,040,462 0.1641 3.45%
2015-12-23 0 0.435 0.430 0.435 0.425 0.445 10,298,000 4,495,840 0.4366 0.159 0.157 0.159 0.155 0.163 28,190,188 0.1595 3.57%
2015-12-22 0 0.420 0.420 0.425 0.395 0.425 9,424,000 3,894,600 0.4133 0.153 0.153 0.155 0.144 0.155 25,797,663 0.1510 7.69%
2015-12-21 0 0.390 0.390 0.395 0.375 0.400 4,780,000 1,848,730 0.3868 0.142 0.142 0.144 0.137 0.146 13,084,978 0.1413 4.00%
2015-12-18 0 0.375 0.370 0.380 0.370 0.380 1,424,000 532,680 0.3741 0.137 0.135 0.139 0.135 0.139 3,898,119 0.1367 -2.60%
2015-12-17 0 0.385 0.380 0.385 0.380 0.385 2,050,000 783,330 0.3821 0.141 0.139 0.141 0.139 0.141 5,611,758 0.1396 0.00%
2015-12-16 0 0.385 0.370 0.385 0.375 0.385 2,058,000 782,660 0.3803 0.141 0.135 0.141 0.137 0.141 5,633,658 0.1389 0.00%
2015-12-15 0 0.385 0.375 0.385 0.370 0.385 3,662,000 1,385,010 0.3782 0.141 0.137 0.141 0.135 0.141 10,024,516 0.1382 1.32%
2015-12-14 0 0.380 0.375 0.385 0.370 0.385 1,594,000 600,350 0.3766 0.139 0.137 0.141 0.135 0.141 4,363,484 0.1376 -1.30%
2015-12-11 0 0.385 0.375 0.385 0.380 0.390 1,508,000 578,850 0.3839 0.141 0.137 0.141 0.139 0.142 4,128,064 0.1402 -1.28%
2015-12-10 0 0.390 0.385 0.390 0.380 0.390 1,454,000 562,140 0.3866 0.142 0.141 0.142 0.139 0.142 3,980,242 0.1412 -2.50%
2015-12-09 0 0.400 0.395 0.400 0.395 0.410 2,890,000 1,147,790 0.3972 0.146 0.144 0.146 0.144 0.150 7,911,210 0.1451 -1.84%
2015-12-08 0 0.415 0.415 0.420 0.415 0.425 1,668,000 696,240 0.4174 0.149 0.149 0.151 0.149 0.152 4,650,093 0.1497 -3.49%
2015-12-07 0 0.430 0.420 0.430 0.420 0.440 1,568,000 670,100 0.4274 0.154 0.151 0.154 0.151 0.158 4,371,310 0.1533 -1.15%
2015-12-04 0 0.435 0.435 0.440 0.410 0.445 8,486,000 3,641,160 0.4291 0.156 0.156 0.158 0.147 0.160 23,657,487 0.1539 3.57%
2015-12-03 0 0.420 0.420 0.425 0.395 0.425 7,546,000 3,164,340 0.4193 0.151 0.151 0.152 0.142 0.152 21,036,931 0.1504 3.70%
2015-12-02 0 0.405 0.400 0.405 0.395 0.410 2,614,000 1,059,140 0.4052 0.145 0.143 0.145 0.142 0.147 7,287,376 0.1453 -1.22%
2015-12-01 0 0.410 0.405 0.410 0.405 0.420 2,674,000 1,092,630 0.4086 0.147 0.145 0.147 0.145 0.151 7,454,645 0.1466 -1.20%
2015-11-30 0 0.415 0.410 0.415 0.415 0.420 1,434,000 596,020 0.4156 0.149 0.147 0.149 0.149 0.151 3,997,742 0.1491 -1.19%
2015-11-27 0 0.420 0.415 0.420 0.410 0.430 8,290,000 3,428,560 0.4136 0.151 0.149 0.151 0.147 0.154 23,111,073 0.1484 -1.18%
2015-11-26 0 0.425 0.420 0.425 0.415 0.460 23,544,000 10,313,780 0.4381 0.152 0.151 0.152 0.149 0.165 65,636,562 0.1571 -3.41%
2015-11-25 0 0.440 0.440 0.445 0.410 0.445 16,146,000 6,946,790 0.4302 0.158 0.158 0.160 0.147 0.160 45,012,229 0.1543 7.32%
2015-11-24 0 0.410 0.405 0.410 0.400 0.410 3,412,000 1,372,420 0.4022 0.147 0.145 0.147 0.143 0.147 9,512,060 0.1443 1.23%
2015-11-23 0 0.405 0.400 0.405 0.395 0.405 2,098,000 840,830 0.4008 0.145 0.143 0.145 0.142 0.145 5,848,858 0.1438 -1.22%
2015-11-20 0 0.410 0.405 0.410 0.410 0.410 900,000 369,000 0.4100 0.147 0.145 0.147 0.147 0.147 2,509,043 0.1471 1.23%
2015-11-19 0 0.405 0.405 0.410 0.400 0.415 970,000 394,890 0.4071 0.145 0.145 0.147 0.143 0.149 2,704,191 0.1460 0.00%
2015-11-18 0 0.405 0.405 0.415 0.400 0.420 2,754,000 1,132,270 0.4111 0.145 0.145 0.149 0.143 0.151 7,677,671 0.1475 -2.41%
2015-11-17 0 0.415 0.410 0.420 0.415 0.425 1,564,000 650,910 0.4162 0.149 0.147 0.151 0.149 0.152 4,360,159 0.1493 0.00%
2015-11-16 0 0.415 0.410 0.415 0.410 0.420 1,898,000 787,480 0.4149 0.149 0.147 0.149 0.147 0.151 5,291,293 0.1488 -2.35%
2015-11-13 0 0.425 0.420 0.425 0.415 0.430 2,134,000 900,660 0.4221 0.152 0.151 0.152 0.149 0.154 5,949,219 0.1514 0.00%
2015-11-12 0 0.425 0.425 0.430 0.410 0.435 8,040,000 3,403,460 0.4233 0.152 0.152 0.154 0.147 0.156 22,414,116 0.1518 3.66%
2015-11-11 0 0.410 0.405 0.410 0.400 0.410 4,124,000 1,668,100 0.4045 0.147 0.145 0.147 0.143 0.147 11,496,992 0.1451 2.50%
2015-11-10 0 0.400 0.400 0.405 0.395 0.415 5,332,000 2,143,940 0.4021 0.143 0.143 0.145 0.142 0.149 14,864,685 0.1442 -1.23%
2015-11-09 0 0.405 0.405 0.410 0.390 0.425 8,522,000 3,507,340 0.4116 0.145 0.145 0.147 0.140 0.152 23,757,848 0.1476 1.25%
2015-11-06 0 0.400 0.395 0.400 0.390 0.410 7,764,000 3,087,150 0.3976 0.143 0.142 0.143 0.140 0.147 21,644,677 0.1426 -1.23%
2015-11-05 0 0.405 0.395 0.405 0.360 0.405 40,556,000 15,687,050 0.3868 0.145 0.142 0.145 0.129 0.145 113,063,048 0.1387 28.57%
2015-11-04 0 0.315 0.315 0.320 0.315 0.315 1,128,000 355,320 0.3150 0.113 0.113 0.115 0.113 0.113 3,144,667 0.1130 1.61%
2015-11-03 0 0.310 0.310 0.315 0.310 0.315 812,000 255,720 0.3149 0.111 0.111 0.113 0.111 0.113 2,263,714 0.1130 -1.59%
2015-11-02 0 0.315 0.310 0.315 0.310 0.320 1,732,000 549,940 0.3175 0.113 0.111 0.113 0.111 0.115 4,828,514 0.1139 -1.56%
2015-10-30 0 0.320 0.310 0.320 0.320 0.325 706,000 225,930 0.3200 0.115 0.111 0.115 0.115 0.117 1,968,205 0.1148 1.59%
2015-10-29 0 0.315 0.315 0.320 0.315 0.315 376,000 118,440 0.3150 0.113 0.113 0.115 0.113 0.113 1,048,222 0.1130 1.61%
2015-10-28 0 0.310 0.310 0.315 0.310 0.315 836,000 260,360 0.3114 0.111 0.111 0.113 0.111 0.113 2,330,622 0.1117 -1.59%
2015-10-27 0 0.315 0.310 0.315 0.310 0.320 1,976,000 613,630 0.3105 0.113 0.111 0.113 0.111 0.115 5,508,743 0.1114 -1.56%
2015-10-26 0 0.320 0.310 0.320 0.315 0.320 248,000 79,440 0.3203 0.115 0.111 0.115 0.113 0.115 691,381 0.1149 0.00%
2015-10-23 0 0.320 0.315 0.320 0.315 0.320 660,000 211,140 0.3199 0.115 0.113 0.115 0.113 0.115 1,839,965 0.1148 0.00%
2015-10-22 0 0.320 0.320 0.325 0.320 0.320 1,110,000 355,200 0.3200 0.115 0.115 0.117 0.115 0.115 3,094,486 0.1148 0.00%
2015-10-20 0 0.320 0.315 0.320 0.315 0.325 1,254,000 399,480 0.3186 0.115 0.113 0.115 0.113 0.117 3,495,933 0.1143 1.59%
2015-10-19 0 0.315 0.310 0.330 0.315 0.315 250,000 78,750 0.3150 0.113 0.111 0.118 0.113 0.113 696,956 0.1130 -3.08%
2015-10-16 0 0.325 0.320 0.325 0.320 0.335 1,548,000 500,720 0.3235 0.117 0.115 0.117 0.115 0.120 4,315,554 0.1160 0.00%
2015-10-15 0 0.325 0.320 0.325 0.320 0.335 1,120,000 362,130 0.3233 0.117 0.115 0.117 0.115 0.120 3,122,364 0.1160 0.00%
2015-10-14 0 0.325 0.325 0.330 0.320 0.330 936,000 302,330 0.3230 0.117 0.117 0.118 0.115 0.118 2,609,405 0.1159 0.00%
2015-10-13 0 0.325 0.325 0.330 0.325 0.325 284,000 92,300 0.3250 0.117 0.117 0.118 0.117 0.117 791,742 0.1166 -1.52%
2015-10-12 0 0.330 0.325 0.330 0.330 0.335 782,000 258,280 0.3303 0.118 0.117 0.118 0.118 0.120 2,180,079 0.1185 0.00%
2015-10-09 0 0.330 0.325 0.330 0.325 0.335 342,000 112,570 0.3292 0.118 0.117 0.118 0.117 0.120 953,436 0.1181 1.54%
2015-10-08 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.117 0.115 0.117 0.117 0.117 55,757 0.1166 -1.52%
2015-10-07 0 0.330 0.320 0.330 0.320 0.335 104,000 33,830 0.3253 0.118 0.115 0.118 0.115 0.120 289,934 0.1167 1.54%
2015-10-06 0 0.325 0.320 0.325 0.320 0.330 594,000 194,220 0.3270 0.117 0.115 0.117 0.115 0.118 1,655,968 0.1173 0.00%
2015-10-05 0 0.325 0.325 0.330 0.325 0.335 912,000 300,500 0.3295 0.117 0.117 0.118 0.117 0.120 2,542,497 0.1182 -1.52%
2015-10-02 0 0.330 0.320 0.330 0.305 0.330 454,000 142,230 0.3133 0.118 0.115 0.118 0.109 0.118 1,265,673 0.1124 3.13%
2015-09-30 0 0.320 0.315 0.330 0.315 0.330 348,000 110,420 0.3173 0.115 0.113 0.118 0.113 0.118 970,163 0.1138 -1.54%
2015-09-29 0 0.325 0.315 0.325 - - 0 0 - 0.117 0.113 0.117 - - 0 - -1.52%
2015-09-25 0 0.330 0.320 0.330 0.320 0.330 102,000 32,660 0.3202 0.118 0.115 0.118 0.115 0.118 284,358 0.1149 1.54%
2015-09-24 0 0.325 0.320 0.330 0.325 0.330 14,000 4,590 0.3279 0.117 0.115 0.118 0.117 0.118 39,030 0.1176 1.56%
2015-09-23 0 0.320 0.320 0.325 0.320 0.320 10,000 3,200 0.3200 0.115 0.115 0.117 0.115 0.115 27,878 0.1148 -3.03%
2015-09-22 0 0.330 0.320 0.330 0.320 0.340 1,022,000 329,240 0.3222 0.118 0.115 0.118 0.115 0.122 2,849,158 0.1156 1.54%
2015-09-21 0 0.325 0.320 0.325 - - 0 0 - 0.117 0.115 0.117 - - 0 - 0.00%
2015-09-18 0 0.325 0.330 0.335 0.325 0.325 30,000 9,750 0.3250 0.117 0.118 0.120 0.117 0.117 83,635 0.1166 -1.52%
2015-09-17 0 0.330 0.325 0.330 0.320 0.330 44,000 14,120 0.3209 0.118 0.117 0.118 0.115 0.118 122,664 0.1151 -1.49%
2015-09-16 0 0.335 0.325 0.335 0.325 0.335 74,000 24,090 0.3255 0.120 0.117 0.120 0.117 0.120 206,299 0.1168 4.69%
2015-09-15 0 0.320 0.320 0.335 0.320 0.325 370,000 118,650 0.3207 0.115 0.115 0.120 0.115 0.117 1,031,495 0.1150 0.00%
2015-09-14 0 0.320 0.315 0.320 0.320 0.335 1,156,000 374,780 0.3242 0.115 0.113 0.115 0.115 0.120 3,222,726 0.1163 0.00%
2015-09-11 0 0.320 0.310 0.320 0.320 0.320 36,000 11,520 0.3200 0.115 0.111 0.115 0.115 0.115 100,362 0.1148 -4.48%
2015-09-10 0 0.335 0.325 0.335 0.335 0.340 6,000 2,020 0.3367 0.120 0.117 0.120 0.120 0.122 16,727 0.1208 -1.47%
2015-09-09 0 0.340 0.340 0.345 0.320 0.345 282,000 92,290 0.3273 0.122 0.122 0.124 0.115 0.124 786,167 0.1174 3.03%
2015-09-08 0 0.330 0.315 0.335 0.325 0.330 544,000 179,320 0.3296 0.118 0.113 0.120 0.117 0.118 1,516,577 0.1182 3.13%
2015-09-07 0 0.320 0.315 0.325 0.320 0.320 50,000 16,000 0.3200 0.115 0.113 0.117 0.115 0.115 139,391 0.1148 0.00%
2015-09-04 0 0.320 0.315 0.325 - - 0 0 - 0.115 0.113 0.117 - - 0 - 0.00%
2015-09-02 0 0.320 0.320 0.325 0.315 0.320 860,000 275,020 0.3198 0.115 0.115 0.117 0.113 0.115 2,397,530 0.1147 0.00%
2015-09-01 0 0.320 0.320 0.325 0.310 0.330 1,656,000 523,740 0.3163 0.115 0.115 0.117 0.111 0.118 4,616,639 0.1134 0.95%
2015-08-31 0 0.345 0.345 0.350 0.340 0.360 1,316,000 452,740 0.3440 0.114 0.114 0.115 0.112 0.119 3,992,834 0.1134 -2.82%
2015-08-28 0 0.355 0.345 0.360 0.340 0.355 1,282,000 452,310 0.3528 0.117 0.114 0.119 0.112 0.117 3,889,676 0.1163 1.43%
2015-08-27 0 0.350 0.345 0.350 0.335 0.350 544,000 185,880 0.3417 0.115 0.114 0.115 0.110 0.115 1,650,533 0.1126 6.06%
2015-08-26 0 0.330 0.330 0.340 0.330 0.355 960,000 327,280 0.3409 0.109 0.109 0.112 0.109 0.117 2,912,706 0.1124 0.00%
2015-08-25 0 0.330 0.325 0.335 0.320 0.350 1,620,000 533,600 0.3294 0.109 0.107 0.110 0.105 0.115 4,915,191 0.1086 1.54%
2015-08-24 0 0.325 0.325 0.330 0.320 0.350 1,530,000 503,540 0.3291 0.107 0.107 0.109 0.105 0.115 4,642,125 0.1085 -7.14%
2015-08-21 0 0.350 0.350 0.375 0.350 0.365 702,000 251,330 0.3580 0.115 0.115 0.124 0.115 0.120 2,129,916 0.1180 -4.11%
2015-08-20 0 0.365 0.365 0.370 0.360 0.370 432,000 157,170 0.3638 0.120 0.120 0.122 0.119 0.122 1,310,718 0.1199 0.00%
2015-08-19 0 0.365 0.365 0.375 0.365 0.375 1,352,000 497,680 0.3681 0.120 0.120 0.124 0.120 0.124 4,102,061 0.1213 -2.67%
2015-08-18 0 0.375 0.375 0.380 0.375 0.395 2,154,000 835,420 0.3878 0.124 0.124 0.125 0.124 0.130 6,535,384 0.1278 -2.60%
2015-08-17 0 0.385 0.380 0.395 0.380 0.385 90,000 34,600 0.3844 0.127 0.125 0.130 0.125 0.127 273,066 0.1267 0.00%
2015-08-14 0 0.385 0.380 0.385 0.380 0.395 556,000 214,970 0.3866 0.127 0.125 0.127 0.125 0.130 1,686,942 0.1274 1.32%
2015-08-13 0 0.380 0.380 0.385 0.380 0.385 50,000 19,150 0.3830 0.125 0.125 0.127 0.125 0.127 151,703 0.1262 1.33%
2015-08-12 0 0.375 0.375 0.385 0.375 0.410 1,900,000 721,620 0.3798 0.124 0.124 0.127 0.124 0.135 5,764,730 0.1252 -3.85%
2015-08-11 0 0.390 0.390 0.395 0.390 0.400 1,886,000 739,020 0.3918 0.129 0.129 0.130 0.129 0.132 5,722,254 0.1291 -1.27%
2015-08-10 0 0.395 0.390 0.395 0.385 0.400 1,394,000 547,230 0.3926 0.130 0.129 0.130 0.127 0.132 4,229,492 0.1294 2.60%
2015-08-07 0 0.385 0.385 0.395 0.385 0.400 548,000 214,930 0.3922 0.127 0.127 0.130 0.127 0.132 1,662,670 0.1293 -2.53%
2015-08-06 0 0.395 0.390 0.395 0.385 0.400 236,000 92,730 0.3929 0.130 0.129 0.130 0.127 0.132 716,040 0.1295 0.00%
2015-08-05 0 0.395 0.385 0.395 0.385 0.395 2,182,000 851,190 0.3901 0.130 0.127 0.130 0.127 0.130 6,620,338 0.1286 2.60%
2015-08-04 0 0.385 0.385 0.390 0.380 0.380 64,000 24,320 0.3800 0.127 0.127 0.129 0.125 0.125 194,180 0.1252 1.32%
2015-08-03 0 0.380 0.375 0.380 0.380 0.390 1,136,000 437,020 0.3847 0.125 0.124 0.125 0.125 0.129 3,446,702 0.1268 -1.30%
2015-07-31 0 0.385 0.375 0.390 0.380 0.395 2,240,000 861,070 0.3844 0.127 0.124 0.129 0.125 0.130 6,796,314 0.1267 0.00%
2015-07-30 0 0.385 0.385 0.390 0.385 0.405 448,000 174,270 0.3890 0.127 0.127 0.129 0.127 0.133 1,359,263 0.1282 -2.53%
2015-07-29 0 0.395 0.390 0.395 0.385 0.395 1,710,000 661,330 0.3867 0.130 0.129 0.130 0.127 0.130 5,188,257 0.1275 2.60%
2015-07-28 0 0.385 0.385 0.395 0.375 0.395 502,000 194,910 0.3883 0.127 0.127 0.130 0.124 0.130 1,523,102 0.1280 -1.28%
2015-07-27 0 0.390 0.385 0.390 0.390 0.405 3,052,000 1,206,720 0.3954 0.129 0.127 0.129 0.129 0.133 9,259,978 0.1303 -3.70%
2015-07-24 0 0.405 0.405 0.410 0.380 0.410 23,430,000 9,047,650 0.3862 0.133 0.133 0.135 0.125 0.135 71,088,229 0.1273 6.58%
2015-07-23 0 0.380 0.375 0.380 0.380 0.390 482,000 185,030 0.3839 0.125 0.124 0.125 0.125 0.129 1,462,421 0.1265 0.00%
2015-07-22 0 0.380 0.380 0.385 0.380 0.390 190,000 73,400 0.3863 0.125 0.125 0.127 0.125 0.129 576,473 0.1273 -1.30%
2015-07-21 0 0.385 0.385 0.390 0.385 0.390 120,000 46,240 0.3853 0.127 0.127 0.129 0.127 0.129 364,088 0.1270 -1.28%
2015-07-20 0 0.390 0.385 0.395 0.385 0.395 294,000 115,610 0.3932 0.129 0.127 0.130 0.127 0.130 892,016 0.1296 1.30%
2015-07-17 0 0.385 0.380 0.390 0.380 0.390 1,148,000 440,660 0.3839 0.127 0.125 0.129 0.125 0.129 3,483,111 0.1265 4.05%
2015-07-16 0 0.370 0.370 0.380 0.370 0.375 960,000 355,700 0.3705 0.122 0.122 0.125 0.122 0.124 2,912,706 0.1221 1.37%
2015-07-15 0 0.365 0.365 0.385 0.365 0.385 1,094,000 411,960 0.3766 0.120 0.120 0.127 0.120 0.127 3,319,271 0.1241 -6.41%
2015-07-14 0 0.390 0.380 0.390 0.380 0.400 3,818,000 1,493,610 0.3912 0.129 0.125 0.129 0.125 0.132 11,584,074 0.1289 2.63%
2015-07-13 0 0.380 0.375 0.385 0.355 0.380 880,000 328,260 0.3730 0.125 0.124 0.127 0.117 0.125 2,669,980 0.1229 7.04%
2015-07-10 0 0.355 0.355 0.360 0.350 0.395 4,734,000 1,706,360 0.3604 0.117 0.117 0.119 0.115 0.130 14,363,281 0.1188 2.90%
2015-07-09 0 0.345 0.340 0.345 0.300 0.350 3,654,000 1,210,490 0.3313 0.114 0.112 0.114 0.099 0.115 11,086,487 0.1092 16.95%
2015-07-08 0 0.295 0.295 0.305 0.285 0.320 5,742,000 1,727,150 0.3008 0.097 0.097 0.101 0.094 0.105 17,421,622 0.0991 -10.61%
2015-07-07 0 0.330 0.330 0.335 0.330 0.355 6,054,000 2,057,090 0.3398 0.109 0.109 0.110 0.109 0.117 18,368,252 0.1120 -4.35%
2015-07-06 0 0.345 0.345 0.350 0.325 0.385 12,016,000 4,132,400 0.3439 0.114 0.114 0.115 0.107 0.127 36,457,369 0.1133 -13.75%
2015-07-03 0 0.400 0.390 0.400 0.380 0.435 7,182,000 2,850,880 0.3969 0.132 0.129 0.132 0.125 0.143 21,790,681 0.1308 -8.05%
2015-07-02 0 0.435 0.420 0.435 0.420 0.465 3,686,000 1,643,650 0.4459 0.143 0.138 0.143 0.138 0.153 11,183,577 0.1470 -1.14%
2015-06-30 0 0.440 0.440 0.450 0.440 0.465 2,318,000 1,048,080 0.4521 0.145 0.145 0.148 0.145 0.153 7,032,971 0.1490 -3.30%
2015-06-29 0 0.455 0.455 0.465 0.445 0.480 8,964,000 4,103,320 0.4578 0.150 0.150 0.153 0.147 0.158 27,197,392 0.1509 -1.09%
2015-06-26 0 0.460 0.450 0.470 0.445 0.465 8,069,900 3,650,687 0.4524 0.152 0.148 0.155 0.147 0.153 24,484,631 0.1491 0.00%
2015-06-25 0 0.460 0.455 0.460 0.455 0.480 3,160,000 1,482,970 0.4693 0.152 0.150 0.152 0.150 0.158 9,587,657 0.1547 -2.13%
2015-06-24 0 0.470 0.460 0.465 0.465 0.495 16,645,586 8,018,477 0.4817 0.155 0.152 0.153 0.153 0.163 50,503,851 0.1588 1.08%
2015-06-23 0 0.465 0.460 0.465 0.440 0.475 7,016,000 3,220,760 0.4591 0.153 0.152 0.153 0.145 0.157 21,287,026 0.1513 4.49%
2015-06-22 0 0.445 0.440 0.445 0.435 0.455 2,042,000 902,180 0.4418 0.147 0.145 0.147 0.143 0.150 6,195,568 0.1456 0.00%
2015-06-19 0 0.445 0.440 0.445 0.430 0.455 5,764,000 2,563,330 0.4447 0.147 0.145 0.147 0.142 0.150 17,488,372 0.1466 2.30%
2015-06-18 0 0.435 0.425 0.435 0.425 0.440 5,330,000 2,295,990 0.4308 0.143 0.140 0.143 0.140 0.145 16,171,586 0.1420 0.00%
2015-06-17 0 0.435 0.435 0.440 0.430 0.440 1,482,000 644,160 0.4347 0.143 0.143 0.145 0.142 0.145 4,496,490 0.1433 -1.14%
2015-06-16 0 0.440 0.435 0.440 0.435 0.445 912,000 400,300 0.4389 0.145 0.143 0.145 0.143 0.147 2,767,071 0.1447 0.00%
2015-06-15 0 0.440 0.435 0.450 0.430 0.450 2,776,000 1,236,120 0.4453 0.145 0.143 0.148 0.142 0.148 8,422,575 0.1468 0.00%
2015-06-12 0 0.440 0.430 0.440 0.430 0.450 1,726,000 750,970 0.4351 0.145 0.142 0.145 0.142 0.148 5,236,803 0.1434 0.00%
2015-06-11 0 0.440 0.435 0.440 0.430 0.445 728,000 316,810 0.4352 0.145 0.143 0.145 0.142 0.147 2,208,802 0.1434 1.15%
2015-06-10 0 0.435 0.420 0.435 0.425 0.460 5,138,000 2,246,400 0.4372 0.143 0.138 0.143 0.140 0.152 15,589,045 0.1441 2.35%
2015-06-09 0 0.425 0.425 0.435 0.420 0.470 4,904,000 2,164,930 0.4415 0.140 0.140 0.143 0.138 0.155 14,879,073 0.1455 -7.61%
2015-06-08 0 0.460 0.455 0.460 0.435 0.480 5,606,000 2,555,580 0.4559 0.152 0.150 0.152 0.143 0.158 17,008,989 0.1502 4.55%
2015-06-05 0 0.440 0.440 0.445 0.435 0.460 3,782,000 1,668,770 0.4412 0.145 0.145 0.147 0.143 0.152 11,474,848 0.1454 -4.35%
2015-06-04 0 0.460 0.450 0.460 0.430 0.500 23,794,000 11,280,230 0.4741 0.152 0.148 0.152 0.142 0.165 72,192,630 0.1563 -1.08%
2015-06-03 0 0.465 0.460 0.470 0.415 0.470 18,458,000 8,159,540 0.4421 0.153 0.152 0.155 0.137 0.155 56,002,840 0.1457 12.05%
2015-06-02 0 0.415 0.410 0.415 0.410 0.420 460,000 191,150 0.4155 0.137 0.135 0.137 0.135 0.138 1,395,672 0.1370 -2.35%
2015-06-01 0 0.425 0.415 0.425 0.410 0.430 4,294,000 1,800,490 0.4193 0.140 0.137 0.140 0.135 0.142 13,028,291 0.1382 2.41%
2015-05-29 0 0.415 0.410 0.415 0.405 0.420 2,416,000 996,920 0.4126 0.137 0.135 0.137 0.133 0.138 7,330,310 0.1360 1.22%
2015-05-28 0 0.410 0.405 0.415 0.405 0.425 6,934,000 2,862,670 0.4128 0.135 0.133 0.137 0.133 0.140 21,038,232 0.1361 -2.38%
2015-05-27 0 0.420 0.415 0.420 0.410 0.425 1,546,000 644,670 0.4170 0.138 0.137 0.138 0.135 0.140 4,690,670 0.1374 -2.33%
2015-05-26 0 0.430 0.420 0.430 0.415 0.435 1,824,000 766,780 0.4204 0.142 0.138 0.142 0.137 0.143 5,534,141 0.1386 -1.15%
2015-05-22 0 0.435 0.430 0.435 0.430 0.450 9,444,000 4,135,590 0.4379 0.143 0.142 0.143 0.142 0.148 28,653,745 0.1443 0.00%
2015-05-21 0 0.435 0.430 0.435 0.410 0.440 11,642,000 4,988,650 0.4285 0.143 0.142 0.143 0.135 0.145 35,322,628 0.1412 3.57%
2015-05-20 0 0.420 0.420 0.425 0.400 0.435 10,698,000 4,452,050 0.4162 0.138 0.138 0.140 0.132 0.143 32,458,467 0.1372 3.70%
2015-05-19 0 0.405 0.400 0.410 0.395 0.410 2,426,000 975,680 0.4022 0.133 0.132 0.135 0.130 0.135 7,360,651 0.1326 1.25%
2015-05-18 0 0.400 0.400 0.410 0.395 0.410 1,974,000 792,210 0.4013 0.132 0.132 0.135 0.130 0.135 5,989,252 0.1323 0.00%
2015-05-15 0 0.400 0.400 0.410 0.395 0.410 1,364,000 550,390 0.4035 0.132 0.132 0.135 0.130 0.135 4,138,470 0.1330 0.00%
2015-05-14 0 0.400 0.395 0.405 0.395 0.410 2,750,000 1,109,830 0.4036 0.132 0.130 0.133 0.130 0.135 8,343,689 0.1330 -1.23%
2015-05-13 0 0.405 0.400 0.415 0.395 0.430 14,478,000 6,006,590 0.4149 0.133 0.132 0.137 0.130 0.142 43,927,246 0.1367 3.85%
2015-05-12 0 0.390 0.385 0.395 0.385 0.440 29,237,266 12,046,762 0.4120 0.129 0.127 0.130 0.127 0.145 88,707,873 0.1358 0.00%
2015-05-11 0 0.390 0.390 0.395 0.385 0.400 1,684,000 662,100 0.3932 0.129 0.129 0.130 0.127 0.132 5,109,372 0.1296 2.63%
2015-05-08 0 0.380 0.380 0.385 0.370 0.385 634,000 242,040 0.3818 0.125 0.125 0.127 0.122 0.127 1,923,600 0.1258 2.70%
2015-05-07 0 0.370 0.370 0.375 0.365 0.385 2,336,000 877,550 0.3757 0.122 0.122 0.124 0.120 0.127 7,087,584 0.1238 -3.90%
2015-05-06 0 0.385 0.385 0.390 0.380 0.395 1,002,000 388,130 0.3874 0.127 0.127 0.129 0.125 0.130 3,040,137 0.1277 0.00%
2015-05-05 0 0.385 0.380 0.385 0.375 0.420 8,984,000 3,590,830 0.3997 0.127 0.125 0.127 0.124 0.138 27,258,073 0.1317 -3.75%
2015-05-04 0 0.400 0.395 0.400 0.390 0.405 11,693,846 4,636,802 0.3965 0.132 0.130 0.132 0.129 0.133 35,479,932 0.1307 2.56%
2015-04-30 0 0.390 0.380 0.395 0.370 0.395 2,310,000 881,410 0.3816 0.129 0.125 0.130 0.122 0.130 7,008,699 0.1258 -2.50%
2015-04-29 0 0.400 0.395 0.400 0.390 0.405 1,820,000 728,880 0.4005 0.132 0.130 0.132 0.129 0.133 5,522,005 0.1320 0.00%
2015-04-28 0 0.400 0.395 0.400 0.395 0.410 3,102,000 1,241,910 0.4004 0.132 0.130 0.132 0.130 0.135 9,411,681 0.1320 2.56%
2015-04-27 0 0.390 0.385 0.390 0.380 0.395 2,618,000 1,008,590 0.3853 0.129 0.127 0.129 0.125 0.130 7,943,192 0.1270 1.30%
2015-04-24 0 0.385 0.380 0.390 0.385 0.395 902,000 350,280 0.3883 0.127 0.125 0.129 0.127 0.130 2,736,730 0.1280 -2.53%
2015-04-23 0 0.395 0.385 0.395 0.380 0.420 2,880,000 1,117,960 0.3882 0.130 0.127 0.130 0.125 0.138 8,738,118 0.1279 2.60%
2015-04-22 0 0.385 0.385 0.395 0.380 0.400 3,504,000 1,356,120 0.3870 0.127 0.127 0.130 0.125 0.132 10,631,377 0.1276 -1.28%
2015-04-21 0 0.390 0.390 0.395 0.390 0.410 3,672,000 1,452,120 0.3955 0.129 0.129 0.130 0.129 0.135 11,141,100 0.1303 -1.27%
2015-04-20 0 0.395 0.385 0.395 0.375 0.420 10,132,000 4,007,120 0.3955 0.130 0.127 0.130 0.124 0.138 30,741,184 0.1304 -8.14%
2015-04-17 0 0.430 0.425 0.430 0.365 0.435 24,468,000 9,928,350 0.4058 0.142 0.140 0.142 0.120 0.143 74,237,593 0.1337 16.22%
2015-04-16 0 0.370 0.365 0.370 0.345 0.370 12,414,000 4,487,000 0.3614 0.122 0.120 0.122 0.114 0.122 37,664,929 0.1191 2.78%
2015-04-15 0 0.360 0.360 0.370 0.355 0.370 4,062,000 1,485,580 0.3657 0.119 0.119 0.122 0.117 0.122 12,324,387 0.1205 2.86%
2015-04-14 0 0.350 0.345 0.360 0.340 0.355 1,180,000 412,680 0.3497 0.115 0.114 0.119 0.112 0.117 3,580,201 0.1153 0.00%
2015-04-13 0 0.350 0.345 0.350 0.345 0.375 5,828,000 2,070,280 0.3552 0.115 0.114 0.115 0.114 0.124 17,682,552 0.1171 0.00%
2015-04-10 0 0.350 0.345 0.350 0.345 0.350 14,345,796 5,017,752 0.3498 0.115 0.114 0.115 0.114 0.115 43,526,130 0.1153 4.48%
2015-04-09 0 0.335 0.335 0.340 0.330 0.360 9,256,000 3,160,120 0.3414 0.110 0.110 0.112 0.109 0.119 28,083,340 0.1125 -4.29%
2015-04-08 0 0.350 0.340 0.350 0.330 0.360 22,818,000 7,861,180 0.3445 0.115 0.112 0.115 0.109 0.119 69,231,379 0.1135 9.38%
2015-04-02 0 0.320 0.315 0.325 0.320 0.330 450,000 145,860 0.3241 0.105 0.104 0.107 0.105 0.109 1,365,331 0.1068 -1.54%
2015-04-01 0 0.325 0.320 0.325 0.325 0.325 110,000 35,750 0.3250 0.107 0.105 0.107 0.107 0.107 333,748 0.1071 0.00%
2015-03-31 0 0.325 0.310 0.325 0.315 0.325 10,000 3,190 0.3190 0.107 0.102 0.107 0.104 0.107 30,341 0.1051 3.17%
2015-03-30 0 0.315 0.310 0.320 0.315 0.320 260,000 82,000 0.3154 0.104 0.102 0.105 0.104 0.105 788,858 0.1039 0.00%
2015-03-27 0 0.315 0.310 0.325 0.310 0.320 468,000 147,420 0.3150 0.104 0.102 0.107 0.102 0.105 1,419,944 0.1038 -1.56%
2015-03-26 0 0.320 0.315 0.320 0.320 0.330 280,000 90,130 0.3219 0.105 0.104 0.105 0.105 0.109 849,539 0.1061 -1.54%
2015-03-25 0 0.325 0.320 0.325 0.305 0.345 1,844,000 604,330 0.3277 0.107 0.105 0.107 0.101 0.114 5,594,823 0.1080 6.56%
2015-03-24 0 0.305 0.305 0.310 0.305 0.310 52,000 16,110 0.3098 0.101 0.101 0.102 0.101 0.102 157,772 0.1021 -1.61%
2015-03-23 0 0.310 0.310 0.315 0.310 0.315 394,000 123,640 0.3138 0.102 0.102 0.104 0.102 0.104 1,195,423 0.1034 -1.59%
2015-03-20 0 0.315 0.305 0.315 0.300 0.315 364,000 110,750 0.3043 0.104 0.101 0.104 0.099 0.104 1,104,401 0.1003 1.61%
2015-03-19 0 0.310 0.305 0.315 0.305 0.310 680,000 209,150 0.3076 0.102 0.101 0.104 0.101 0.102 2,063,167 0.1014 0.00%
2015-03-18 0 0.310 0.310 0.320 0.305 0.310 596,000 182,900 0.3069 0.102 0.102 0.105 0.101 0.102 1,808,305 0.1011 -1.59%
2015-03-17 0 0.315 0.315 0.320 0.300 0.315 458,000 143,370 0.3130 0.104 0.104 0.105 0.099 0.104 1,389,603 0.1032 3.28%
2015-03-16 0 0.305 0.305 0.315 0.305 0.305 10,000 3,050 0.3050 0.101 0.101 0.104 0.101 0.101 30,341 0.1005 0.00%
2015-03-13 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.101 0.101 0.105 0.101 0.101 151,703 0.1005 -1.61%
2015-03-12 0 0.310 0.300 0.310 0.300 0.310 408,000 124,030 0.3040 0.102 0.099 0.102 0.099 0.102 1,237,900 0.1002 -1.59%
2015-03-11 0 0.315 0.310 0.315 0.315 0.315 130,656 41,140 0.3149 0.104 0.102 0.104 0.104 0.104 396,419 0.1038 0.00%
2015-03-10 0 0.315 0.310 0.315 0.325 0.325 200,000 65,000 0.3250 0.104 0.102 0.104 0.107 0.107 606,814 0.1071 -3.08%
2015-03-09 0 0.325 0.310 0.325 0.315 0.325 6,000 1,930 0.3217 0.107 0.102 0.107 0.104 0.107 18,204 0.1060 3.17%
2015-03-06 0 0.315 0.305 0.315 0.305 0.315 104,000 32,320 0.3108 0.104 0.101 0.104 0.101 0.104 315,543 0.1024 0.00%
2015-03-05 0 0.315 0.305 0.315 0.310 0.315 232,000 72,150 0.3110 0.104 0.101 0.104 0.102 0.104 703,904 0.1025 1.61%
2015-03-04 0 0.310 0.310 0.315 0.310 0.310 28,000 8,680 0.3100 0.102 0.102 0.104 0.102 0.102 84,954 0.1022 0.00%
2015-03-03 0 0.310 0.305 0.310 0.305 0.310 196,000 60,350 0.3079 0.102 0.101 0.102 0.101 0.102 594,677 0.1015 0.00%
2015-03-02 0 0.310 0.305 0.310 0.300 0.315 206,000 62,910 0.3054 0.102 0.101 0.102 0.099 0.104 625,018 0.1007 -1.59%
2015-02-27 0 0.315 0.305 0.330 - - 0 0 - 0.104 0.101 0.109 - - 0 - 0.00%
2015-02-26 0 0.315 0.315 0.320 0.300 0.315 824,000 250,430 0.3039 0.104 0.104 0.105 0.099 0.104 2,500,073 0.1002 0.00%
2015-02-25 0 0.315 0.310 0.320 0.310 0.315 230,000 72,370 0.3147 0.104 0.102 0.105 0.102 0.104 697,836 0.1037 1.61%
2015-02-24 0 0.310 0.310 0.320 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2015-02-23 0 0.310 0.310 0.315 0.305 0.315 154,000 47,740 0.3100 0.102 0.102 0.104 0.101 0.104 467,247 0.1022 -1.59%
2015-02-18 0 0.315 0.305 0.330 - - 0 0 - 0.104 0.101 0.109 - - 0 - 0.00%
2015-02-17 0 0.315 0.315 0.320 0.310 0.315 56,000 17,630 0.3148 0.104 0.104 0.105 0.102 0.104 169,908 0.1038 1.61%
2015-02-16 0 0.310 0.310 0.320 0.305 0.305 2,000 610 0.3050 0.102 0.102 0.105 0.101 0.101 6,068 0.1005 1.64%
2015-02-13 0 0.305 0.305 0.315 0.305 0.320 324,000 101,180 0.3123 0.101 0.101 0.104 0.101 0.105 983,038 0.1029 -1.61%
2015-02-12 0 0.310 0.310 0.315 0.310 0.310 100,000 31,000 0.3100 0.102 0.102 0.104 0.102 0.102 303,407 0.1022 -1.59%
2015-02-11 0 0.315 0.310 0.315 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2015-02-10 0 0.315 0.315 0.320 0.310 0.310 428,000 132,680 0.3100 0.104 0.104 0.105 0.102 0.102 1,298,581 0.1022 0.00%
2015-02-09 0 0.315 0.310 0.315 0.310 0.315 312,000 97,180 0.3115 0.104 0.102 0.104 0.102 0.104 946,629 0.1027 1.61%
2015-02-06 0 0.310 0.310 0.315 0.305 0.310 282,000 86,750 0.3076 0.102 0.102 0.104 0.101 0.102 855,607 0.1014 0.00%
2015-02-05 0 0.310 0.305 0.325 0.305 0.310 84,000 25,940 0.3088 0.102 0.101 0.107 0.101 0.102 254,862 0.1018 0.00%
2015-02-04 0 0.310 0.310 0.320 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2015-02-03 0 0.310 0.305 0.315 0.310 0.310 12,000 3,720 0.3100 0.102 0.101 0.104 0.102 0.102 36,409 0.1022 -3.12%
2015-02-02 0 0.320 0.320 0.325 0.305 0.320 126,000 39,200 0.3111 0.105 0.105 0.107 0.101 0.105 382,293 0.1025 0.00%
2015-01-30 0 0.320 0.315 0.320 0.305 0.320 762,000 236,800 0.3108 0.105 0.104 0.105 0.101 0.105 2,311,960 0.1024 0.00%
2015-01-29 0 0.320 0.315 0.325 0.310 0.320 504,000 158,340 0.3142 0.105 0.104 0.107 0.102 0.105 1,529,171 0.1035 -1.54%
2015-01-28 0 0.325 0.325 0.330 0.315 0.325 330,000 106,100 0.3215 0.107 0.107 0.109 0.104 0.107 1,001,243 0.1060 0.00%
2015-01-27 0 0.325 0.320 0.325 0.320 0.325 262,000 85,050 0.3246 0.107 0.105 0.107 0.105 0.107 794,926 0.1070 0.00%
2015-01-26 0 0.325 0.320 0.325 0.300 0.330 2,026,000 642,570 0.3172 0.107 0.105 0.107 0.099 0.109 6,147,023 0.1045 -2.99%
2015-01-23 0 0.335 0.330 0.335 0.330 0.340 264,000 87,700 0.3322 0.110 0.109 0.110 0.109 0.112 800,994 0.1095 1.52%
2015-01-22 0 0.330 0.330 0.340 0.330 0.340 240,000 80,110 0.3338 0.109 0.109 0.112 0.109 0.112 728,176 0.1100 -2.94%
2015-01-21 0 0.340 0.330 0.345 0.330 0.345 2,586,000 859,010 0.3322 0.112 0.109 0.114 0.109 0.114 7,846,102 0.1095 0.00%
2015-01-20 0 0.340 0.340 0.345 0.335 0.335 2,000 670 0.3350 0.112 0.112 0.114 0.110 0.110 6,068 0.1104 1.49%
2015-01-19 0 0.335 0.335 0.340 0.335 0.340 1,128,000 379,960 0.3368 0.110 0.110 0.112 0.110 0.112 3,422,429 0.1110 -2.90%
2015-01-16 0 0.345 0.340 0.345 0.340 0.345 486,000 166,340 0.3423 0.114 0.112 0.114 0.112 0.114 1,474,557 0.1128 0.00%
2015-01-15 0 0.345 0.345 0.350 0.335 0.350 1,068,000 362,400 0.3393 0.114 0.114 0.115 0.110 0.115 3,240,385 0.1118 -1.43%
2015-01-14 0 0.350 0.345 0.350 0.345 0.355 1,230,800 426,838 0.3468 0.115 0.114 0.115 0.114 0.117 3,734,332 0.1143 -1.41%
2015-01-13 0 0.355 0.350 0.355 0.350 0.360 372,000 131,390 0.3532 0.117 0.115 0.117 0.115 0.119 1,128,674 0.1164 0.00%
2015-01-12 0 0.355 0.345 0.355 0.345 0.355 188,000 64,900 0.3452 0.117 0.114 0.117 0.114 0.117 570,405 0.1138 0.00%
2015-01-09 0 0.355 0.350 0.355 0.345 0.355 408,000 144,020 0.3530 0.117 0.115 0.117 0.114 0.117 1,237,900 0.1163 2.90%
2015-01-08 0 0.345 0.345 0.360 0.340 0.350 308,000 106,180 0.3447 0.114 0.114 0.119 0.112 0.115 934,493 0.1136 -1.43%
2015-01-07 0 0.350 0.350 0.360 0.350 0.350 180,000 63,000 0.3500 0.115 0.115 0.119 0.115 0.115 546,132 0.1154 0.00%
2015-01-06 0 0.350 0.350 0.360 0.350 0.350 654,000 228,900 0.3500 0.115 0.115 0.119 0.115 0.115 1,984,281 0.1154 0.00%
2015-01-05 0 0.350 0.350 0.360 0.350 0.360 360,000 126,540 0.3515 0.115 0.115 0.119 0.115 0.119 1,092,265 0.1159 0.00%
2015-01-02 0 0.350 0.350 0.360 0.350 0.375 202,000 71,160 0.3523 0.115 0.115 0.119 0.115 0.124 612,882 0.1161 0.00%
2014-12-31 0 0.350 0.345 0.355 0.340 0.355 628,000 215,920 0.3438 0.115 0.114 0.117 0.112 0.117 1,905,395 0.1133 -1.41%
2014-12-30 0 0.355 0.350 0.360 0.350 0.360 78,000 27,540 0.3531 0.117 0.115 0.119 0.115 0.119 236,657 0.1164 0.00%
2014-12-29 0 0.355 0.350 0.355 0.350 0.365 174,000 61,200 0.3517 0.117 0.115 0.117 0.115 0.120 527,928 0.1159 1.43%
2014-12-24 0 0.350 0.345 0.360 0.345 0.360 376,000 131,020 0.3485 0.115 0.114 0.119 0.114 0.119 1,140,810 0.1148 1.45%
2014-12-23 0 0.345 0.345 0.355 0.345 0.355 1,476,000 516,750 0.3501 0.114 0.114 0.117 0.114 0.117 4,478,285 0.1154 -2.82%
2014-12-22 0 0.355 0.350 0.360 0.350 0.360 437,200 153,688 0.3515 0.117 0.115 0.119 0.115 0.119 1,326,495 0.1159 -1.39%
2014-12-19 0 0.360 0.355 0.360 0.350 0.360 848,000 302,910 0.3572 0.119 0.117 0.119 0.115 0.119 2,572,890 0.1177 0.00%
2014-12-18 0 0.360 0.360 0.365 0.360 0.365 414,000 150,590 0.3637 0.119 0.119 0.120 0.119 0.120 1,256,104 0.1199 -4.00%
2014-12-17 0 0.375 0.355 0.375 0.355 0.380 492,000 176,500 0.3587 0.124 0.117 0.124 0.117 0.125 1,492,762 0.1182 2.74%
2014-12-16 0 0.365 0.365 0.370 0.365 0.370 780,000 285,450 0.3660 0.120 0.120 0.122 0.120 0.122 2,366,574 0.1206 -2.67%
2014-12-15 0 0.375 0.365 0.375 0.360 0.375 1,054,000 388,220 0.3683 0.124 0.120 0.124 0.119 0.124 3,197,908 0.1214 0.00%
2014-12-12 0 0.375 0.370 0.375 0.370 0.400 604,000 226,880 0.3756 0.124 0.122 0.124 0.122 0.132 1,832,577 0.1238 0.00%
2014-12-11 0 0.375 0.375 0.385 0.355 0.405 19,426,000 7,357,650 0.3788 0.124 0.124 0.127 0.117 0.133 58,939,818 0.1248 1.35%
2014-12-10 0 0.370 0.370 0.375 0.355 0.375 986,000 356,080 0.3611 0.122 0.122 0.124 0.117 0.124 2,991,592 0.1190 4.23%
2014-12-09 0 0.360 0.360 0.365 0.355 0.365 902,000 323,670 0.3588 0.117 0.117 0.119 0.115 0.119 2,775,275 0.1166 -1.37%
2014-12-08 0 0.365 0.365 0.370 0.365 0.375 666,000 245,390 0.3685 0.119 0.119 0.120 0.119 0.122 2,049,150 0.1198 -1.35%
2014-12-05 0 0.370 0.365 0.370 0.360 0.375 1,352,256 496,219 0.3670 0.120 0.119 0.120 0.117 0.122 4,160,624 0.1193 1.37%
2014-12-04 0 0.365 0.365 0.370 0.365 0.370 300,000 110,750 0.3692 0.119 0.119 0.120 0.119 0.120 923,041 0.1200 -2.67%
2014-12-03 0 0.375 0.360 0.375 0.365 0.375 422,000 155,210 0.3678 0.122 0.117 0.122 0.119 0.122 1,298,410 0.1195 -1.32%
2014-12-02 0 0.380 0.375 0.380 0.370 0.380 252,000 95,450 0.3788 0.124 0.122 0.124 0.120 0.124 775,354 0.1231 2.70%
2014-12-01 0 0.370 0.370 0.380 0.365 0.390 2,302,000 864,310 0.3755 0.120 0.120 0.124 0.119 0.127 7,082,798 0.1220 -2.63%
2014-11-28 0 0.380 0.380 0.385 0.370 0.395 2,856,000 1,097,740 0.3844 0.124 0.124 0.125 0.120 0.128 8,787,347 0.1249 -3.80%
2014-11-27 0 0.395 0.390 0.395 0.390 0.435 10,156,000 4,162,900 0.4099 0.128 0.127 0.128 0.127 0.141 31,248,002 0.1332 -7.06%
2014-11-26 0 0.425 0.415 0.425 0.410 0.435 4,379,600 1,850,262 0.4225 0.138 0.135 0.138 0.133 0.141 13,475,162 0.1373 2.41%
2014-11-25 0 0.415 0.405 0.415 0.395 0.420 4,212,000 1,698,880 0.4033 0.135 0.132 0.135 0.128 0.137 12,959,490 0.1311 0.00%
2014-11-24 0 0.415 0.410 0.415 0.410 0.420 2,008,000 828,090 0.4124 0.135 0.133 0.135 0.133 0.137 6,178,219 0.1340 -1.19%
2014-11-21 0 0.420 0.410 0.420 0.410 0.430 2,140,000 895,530 0.4185 0.137 0.133 0.137 0.133 0.140 6,584,356 0.1360 -1.18%
2014-11-20 0 0.425 0.425 0.430 0.420 0.475 12,514,000 5,489,320 0.4387 0.138 0.138 0.140 0.137 0.154 38,503,101 0.1426 -7.61%
2014-11-19 0 0.460 0.460 0.465 0.395 0.470 23,842,000 10,577,340 0.4436 0.150 0.150 0.151 0.128 0.153 73,357,114 0.1442 13.58%
2014-11-18 0 0.405 0.400 0.410 0.385 0.410 6,294,000 2,495,160 0.3964 0.132 0.130 0.133 0.125 0.133 19,365,392 0.1288 1.25%
2014-11-17 0 0.400 0.395 0.400 0.390 0.425 12,974,000 5,251,170 0.4047 0.130 0.128 0.130 0.127 0.138 39,918,430 0.1315 14.29%
2014-11-14 0 0.350 0.350 0.355 0.350 0.360 598,000 211,530 0.3537 0.114 0.114 0.115 0.114 0.117 1,839,928 0.1150 0.00%
2014-11-13 0 0.350 0.350 0.360 0.350 0.350 314,000 109,900 0.3500 0.114 0.114 0.117 0.114 0.114 966,116 0.1138 -4.11%
2014-11-12 0 0.365 0.350 0.365 0.345 0.370 472,000 169,000 0.3581 0.119 0.114 0.119 0.112 0.120 1,452,251 0.1164 0.00%
2014-11-11 0 0.365 0.350 0.365 0.350 0.365 426,000 151,170 0.3549 0.119 0.114 0.119 0.114 0.119 1,310,718 0.1153 4.29%
2014-11-10 0 0.350 0.350 0.355 0.350 0.370 242,000 87,140 0.3601 0.114 0.114 0.115 0.114 0.120 744,586 0.1170 -2.78%
2014-11-07 0 0.360 0.355 0.360 0.355 0.385 1,392,000 511,190 0.3672 0.117 0.115 0.117 0.115 0.125 4,282,908 0.1194 4.35%
2014-11-06 0 0.345 0.345 0.355 0.340 0.360 1,156,000 402,950 0.3486 0.112 0.112 0.115 0.111 0.117 3,556,783 0.1133 -4.17%
2014-11-05 0 0.360 0.345 0.360 - - 0 0 - 0.117 0.112 0.117 - - 0 - 0.00%
2014-11-04 0 0.360 0.355 0.360 0.355 0.360 70,000 24,870 0.3553 0.117 0.115 0.117 0.115 0.117 215,376 0.1155 0.00%
2014-11-03 0 0.360 0.345 0.360 0.360 0.360 228,000 82,080 0.3600 0.117 0.112 0.117 0.117 0.117 701,511 0.1170 0.00%
2014-10-31 0 0.360 0.355 0.365 0.360 0.365 310,000 111,900 0.3610 0.117 0.115 0.119 0.117 0.119 953,809 0.1173 -1.37%
2014-10-30 0 0.365 0.355 0.365 0.365 0.365 100,000 36,500 0.3650 0.119 0.115 0.119 0.119 0.119 307,680 0.1186 0.00%
2014-10-29 0 0.365 0.355 0.365 0.345 0.365 1,498,000 533,990 0.3565 0.119 0.115 0.119 0.112 0.119 4,609,049 0.1159 2.82%
2014-10-28 0 0.355 0.335 0.355 0.335 0.360 898,000 309,350 0.3445 0.115 0.109 0.115 0.109 0.117 2,762,968 0.1120 -1.39%
2014-10-27 0 0.360 0.340 0.360 0.340 0.360 286,000 97,830 0.3421 0.117 0.111 0.117 0.111 0.117 879,965 0.1112 2.86%
2014-10-24 0 0.350 0.340 0.350 0.350 0.350 104,000 36,400 0.3500 0.114 0.111 0.114 0.114 0.114 319,987 0.1138 0.00%
2014-10-23 0 0.350 0.345 0.350 0.345 0.350 176,000 61,000 0.3466 0.114 0.112 0.114 0.112 0.114 541,517 0.1126 0.00%
2014-10-22 0 0.350 0.340 0.355 0.350 0.350 322,000 112,700 0.3500 0.114 0.111 0.115 0.114 0.114 990,730 0.1138 0.00%
2014-10-21 0 0.350 0.345 0.350 0.340 0.350 260,000 90,550 0.3483 0.114 0.112 0.114 0.111 0.114 799,969 0.1132 -1.41%
2014-10-20 0 0.355 0.345 0.355 0.350 0.360 362,000 126,760 0.3502 0.115 0.112 0.115 0.114 0.117 1,113,802 0.1138 1.43%
2014-10-17 0 0.350 0.345 0.350 0.345 0.350 152,000 53,190 0.3499 0.114 0.112 0.114 0.112 0.114 467,674 0.1137 2.94%
2014-10-16 0 0.340 0.335 0.355 0.330 0.340 500,000 168,040 0.3361 0.111 0.109 0.115 0.107 0.111 1,538,401 0.1092 -2.86%
2014-10-15 0 0.350 0.350 0.355 0.340 0.350 60,000 20,980 0.3497 0.114 0.114 0.115 0.111 0.114 184,608 0.1136 1.45%
2014-10-14 0 0.345 0.340 0.345 0.345 0.345 202,000 69,690 0.3450 0.112 0.111 0.112 0.112 0.112 621,514 0.1121 0.00%
2014-10-13 0 0.345 0.345 0.350 0.340 0.345 674,000 230,040 0.3413 0.112 0.112 0.114 0.111 0.112 2,073,765 0.1109 0.00%
2014-10-10 0 0.345 0.345 0.350 0.340 0.355 872,000 302,090 0.3464 0.112 0.112 0.114 0.111 0.115 2,682,971 0.1126 -1.43%
2014-10-09 0 0.350 0.350 0.355 0.350 0.360 3,772,000 1,327,290 0.3519 0.114 0.114 0.115 0.114 0.117 11,605,697 0.1144 -5.41%
2014-10-08 0 0.370 0.365 0.370 0.360 0.370 332,000 120,490 0.3629 0.120 0.119 0.120 0.117 0.120 1,021,498 0.1180 0.00%
2014-10-07 0 0.370 0.355 0.370 0.355 0.370 282,000 101,320 0.3593 0.120 0.115 0.120 0.115 0.120 867,658 0.1168 2.78%
2014-10-06 0 0.360 0.360 0.365 0.350 0.365 160,000 57,610 0.3601 0.117 0.117 0.119 0.114 0.119 492,288 0.1170 2.86%
2014-10-03 0 0.350 0.350 0.355 0.350 0.350 349,822 122,373 0.3498 0.114 0.114 0.115 0.114 0.114 1,076,333 0.1137 0.00%
2014-09-30 0 0.350 0.355 0.360 0.340 0.355 838,000 285,990 0.3413 0.114 0.115 0.117 0.111 0.115 2,578,360 0.1109 0.00%
2014-09-29 0 0.350 0.350 0.355 0.350 0.360 906,000 322,180 0.3556 0.114 0.114 0.115 0.114 0.117 2,787,583 0.1156 -6.67%
2014-09-26 0 0.375 0.370 0.380 0.365 0.380 1,570,000 583,810 0.3719 0.122 0.120 0.124 0.119 0.124 4,830,579 0.1209 -3.85%
2014-09-25 0 0.390 0.380 0.385 0.380 0.390 454,000 173,760 0.3827 0.127 0.124 0.125 0.124 0.127 1,396,868 0.1244 0.00%
2014-09-24 0 0.390 0.380 0.390 0.380 0.395 1,176,000 452,260 0.3846 0.127 0.124 0.127 0.124 0.128 3,618,319 0.1250 -1.27%
2014-09-23 0 0.395 0.390 0.395 0.385 0.395 60,984 23,759 0.3896 0.128 0.127 0.128 0.125 0.128 187,636 0.1266 0.00%
2014-09-22 0 0.395 0.395 0.400 0.390 0.400 332,000 129,750 0.3908 0.128 0.128 0.130 0.127 0.130 1,021,498 0.1270 -1.25%
2014-09-19 0 0.400 0.395 0.400 0.385 0.400 784,000 309,350 0.3946 0.130 0.128 0.130 0.125 0.130 2,412,213 0.1282 1.27%
2014-09-18 0 0.395 0.385 0.395 0.385 0.400 884,000 343,900 0.3890 0.128 0.125 0.128 0.125 0.130 2,719,893 0.1264 -1.25%
2014-09-17 0 0.400 0.385 0.400 0.380 0.400 332,000 129,180 0.3891 0.130 0.125 0.130 0.124 0.130 1,021,498 0.1265 1.27%
2014-09-16 0 0.395 0.385 0.395 0.360 0.405 406,000 158,560 0.3905 0.128 0.125 0.128 0.117 0.132 1,249,182 0.1269 -1.25%
2014-09-15 0 0.400 0.390 0.400 0.390 0.405 1,060,000 418,460 0.3948 0.130 0.127 0.130 0.127 0.132 3,261,410 0.1283 -1.23%
2014-09-12 0 0.405 0.400 0.405 0.400 0.420 398,000 161,000 0.4045 0.132 0.130 0.132 0.130 0.137 1,224,567 0.1315 -1.22%
2014-09-11 0 0.410 0.405 0.410 0.405 0.415 390,000 159,350 0.4086 0.133 0.132 0.133 0.132 0.135 1,199,953 0.1328 -1.20%
2014-09-10 0 0.415 0.410 0.415 0.400 0.415 974,000 394,120 0.4046 0.135 0.133 0.135 0.130 0.135 2,996,805 0.1315 0.00%
2014-09-08 0 0.415 0.400 0.415 0.400 0.420 2,706,000 1,113,210 0.4114 0.135 0.130 0.135 0.130 0.137 8,325,826 0.1337 3.75%
2014-09-05 0 0.400 0.390 0.400 0.380 0.405 2,034,000 800,690 0.3937 0.130 0.127 0.130 0.124 0.132 6,258,215 0.1279 5.26%
2014-09-04 0 0.380 0.370 0.380 0.370 0.385 942,000 355,200 0.3771 0.124 0.120 0.124 0.120 0.125 2,898,348 0.1226 0.00%
2014-09-03 0 0.380 0.375 0.380 0.380 0.380 80,000 30,400 0.3800 0.124 0.122 0.124 0.124 0.124 246,144 0.1235 0.00%
2014-09-02 0 0.380 0.365 0.380 0.370 0.380 192,000 71,540 0.3726 0.124 0.119 0.124 0.120 0.124 590,746 0.1211 0.00%
2014-09-01 0 0.380 0.370 0.380 0.370 0.380 220,000 83,000 0.3773 0.124 0.120 0.124 0.120 0.124 676,896 0.1226 -1.30%
2014-08-29 0 0.385 0.375 0.385 0.380 0.390 188,000 72,560 0.3860 0.125 0.122 0.125 0.124 0.127 578,439 0.1254 0.00%
2014-08-28 0 0.385 0.375 0.385 0.355 0.390 704,000 263,630 0.3745 0.125 0.122 0.125 0.115 0.127 2,166,069 0.1217 0.00%
2014-08-27 0 0.385 0.375 0.385 0.370 0.385 270,000 102,240 0.3787 0.125 0.122 0.125 0.120 0.125 830,737 0.1231 -1.28%
2014-08-26 0 0.390 0.375 0.390 0.375 0.390 406,000 154,490 0.3805 0.127 0.122 0.127 0.122 0.127 1,249,182 0.1237 -0.00%
2014-08-25 0 0.400 0.390 0.400 0.380 0.400 1,920,000 756,680 0.3941 0.127 0.124 0.127 0.120 0.127 6,058,933 0.1249 5.26%
2014-08-22 0 0.380 0.370 0.380 0.365 0.380 1,018,000 380,290 0.3736 0.120 0.117 0.120 0.116 0.120 3,212,497 0.1184 1.33%
2014-08-21 0 0.375 0.375 0.380 0.370 0.405 5,104,000 1,917,260 0.3756 0.119 0.119 0.120 0.117 0.128 16,106,664 0.1190 -7.41%
2014-08-20 0 0.405 0.400 0.405 0.385 0.405 2,404,000 959,000 0.3989 0.128 0.127 0.128 0.122 0.128 7,586,289 0.1264 2.53%
2014-08-19 0 0.395 0.385 0.395 0.385 0.395 460,000 178,240 0.3875 0.125 0.122 0.125 0.122 0.125 1,451,619 0.1228 1.28%
2014-08-18 0 0.390 0.385 0.390 0.385 0.400 486,000 188,060 0.3870 0.124 0.122 0.124 0.122 0.127 1,533,667 0.1226 -1.27%
2014-08-15 0 0.395 0.390 0.395 0.380 0.400 1,144,000 439,610 0.3843 0.125 0.124 0.125 0.120 0.127 3,610,114 0.1218 -1.25%
2014-08-14 0 0.400 0.390 0.400 0.395 0.405 648,000 258,950 0.3996 0.127 0.124 0.127 0.125 0.128 2,044,890 0.1266 1.27%
2014-08-13 0 0.395 0.385 0.395 0.385 0.400 3,110,000 1,206,720 0.3880 0.125 0.122 0.125 0.122 0.127 9,814,210 0.1230 1.28%
2014-08-12 0 0.390 0.390 0.395 0.385 0.410 3,328,000 1,300,480 0.3908 0.124 0.124 0.125 0.122 0.130 10,502,151 0.1238 -3.70%
2014-08-11 0 0.405 0.405 0.410 0.400 0.420 1,576,000 648,450 0.4115 0.128 0.128 0.130 0.127 0.133 4,973,374 0.1304 -3.57%
2014-08-08 0 0.420 0.410 0.420 0.400 0.420 228,000 92,950 0.4077 0.133 0.130 0.133 0.127 0.133 719,498 0.1292 3.70%
2014-08-07 0 0.405 0.405 0.410 0.405 0.445 426,000 178,250 0.4184 0.128 0.128 0.130 0.128 0.141 1,344,326 0.1326 -4.71%
2014-08-06 0 0.425 0.410 0.425 0.420 0.430 746,000 314,690 0.4218 0.135 0.130 0.135 0.133 0.136 2,354,148 0.1337 -1.16%
2014-08-05 0 0.430 0.420 0.430 0.415 0.430 990,000 419,180 0.4234 0.136 0.133 0.136 0.132 0.136 3,124,137 0.1342 3.61%
2014-08-04 0 0.415 0.415 0.420 0.415 0.430 1,406,000 590,040 0.4197 0.132 0.132 0.133 0.132 0.136 4,436,906 0.1330 -2.35%
2014-08-01 0 0.425 0.420 0.425 0.400 0.455 9,054,000 3,885,430 0.4291 0.135 0.133 0.135 0.127 0.144 28,571,657 0.1360 3.66%
2014-07-31 0 0.410 0.400 0.410 0.370 0.415 9,798,000 3,920,670 0.4002 0.130 0.127 0.130 0.117 0.132 30,919,494 0.1268 10.81%
2014-07-30 0 0.370 0.365 0.370 0.365 0.370 400,000 147,440 0.3686 0.117 0.116 0.117 0.116 0.117 1,262,278 0.1168 -2.63%
2014-07-29 0 0.380 0.370 0.380 0.365 0.390 2,826,000 1,059,630 0.3750 0.120 0.117 0.120 0.116 0.124 8,917,992 0.1188 4.11%
2014-07-28 0 0.365 0.360 0.365 0.355 0.370 1,717,200 623,332 0.3630 0.116 0.114 0.116 0.112 0.117 5,418,958 0.1150 2.82%
2014-07-25 0 0.355 0.350 0.355 0.350 0.355 336,000 118,640 0.3531 0.112 0.111 0.112 0.111 0.112 1,060,313 0.1119 0.00%
2014-07-24 0 0.355 0.350 0.355 0.345 0.355 492,000 171,180 0.3479 0.112 0.111 0.112 0.109 0.112 1,552,602 0.1103 1.43%
2014-07-23 0 0.350 0.345 0.350 0.345 0.355 632,000 219,140 0.3467 0.111 0.109 0.111 0.109 0.112 1,994,399 0.1099 0.00%
2014-07-22 0 0.350 0.340 0.355 0.350 0.360 266,000 93,250 0.3506 0.111 0.108 0.112 0.111 0.114 839,415 0.1111 0.00%
2014-07-21 0 0.350 0.350 0.355 0.350 0.360 462,000 163,840 0.3546 0.111 0.111 0.112 0.111 0.114 1,457,931 0.1124 -4.11%
2014-07-18 0 0.365 0.350 0.365 0.360 0.365 98,000 35,430 0.3615 0.116 0.111 0.116 0.114 0.116 309,258 0.1146 4.29%
2014-07-17 0 0.350 0.350 0.365 0.350 0.360 222,000 78,000 0.3514 0.111 0.111 0.116 0.111 0.114 700,564 0.1113 -2.78%
2014-07-16 0 0.360 0.350 0.360 0.350 0.370 406,000 145,100 0.3574 0.114 0.111 0.114 0.111 0.117 1,281,212 0.1133 0.00%
2014-07-15 0 0.360 0.350 0.370 0.345 0.370 314,000 110,950 0.3533 0.114 0.111 0.117 0.109 0.117 990,888 0.1120 1.41%
2014-07-14 0 0.355 0.350 0.355 0.340 0.370 622,000 215,840 0.3470 0.112 0.111 0.112 0.108 0.117 1,962,842 0.1100 -1.39%
2014-07-11 0 0.360 0.355 0.365 0.355 0.365 390,000 140,330 0.3598 0.114 0.112 0.116 0.112 0.116 1,230,721 0.1140 -1.37%
2014-07-10 0 0.365 0.365 0.370 0.360 0.365 720,000 261,860 0.3637 0.116 0.116 0.117 0.114 0.116 2,272,100 0.1153 -1.35%
2014-07-09 0 0.370 0.370 0.375 0.355 0.365 702,000 252,320 0.3594 0.117 0.117 0.119 0.112 0.116 2,215,297 0.1139 -1.33%
2014-07-08 0 0.375 0.370 0.375 0.360 0.385 530,000 194,420 0.3668 0.119 0.117 0.119 0.114 0.122 1,672,518 0.1162 4.17%
2014-07-07 0 0.360 0.365 0.370 0.360 0.390 1,190,000 449,450 0.3777 0.114 0.116 0.117 0.114 0.124 3,755,276 0.1197 -5.26%
2014-07-04 0 0.380 0.375 0.380 0.355 0.380 2,822,000 1,032,460 0.3659 0.120 0.119 0.120 0.112 0.120 8,905,370 0.1159 5.56%
2014-07-03 0 0.360 0.355 0.360 0.345 0.365 878,000 311,450 0.3547 0.114 0.112 0.114 0.109 0.116 2,770,700 0.1124 5.88%
2014-07-02 0 0.340 0.340 0.345 0.330 0.350 360,000 121,040 0.3362 0.108 0.108 0.109 0.105 0.111 1,136,050 0.1065 1.49%
2014-06-30 0 0.335 0.335 0.340 0.330 0.330 424,000 139,920 0.3300 0.106 0.106 0.108 0.105 0.105 1,338,014 0.1046 -1.47%
2014-06-27 0 0.340 0.340 0.345 0.335 0.345 784,000 265,440 0.3386 0.108 0.108 0.109 0.106 0.109 2,474,064 0.1073 -2.86%
2014-06-26 0 0.350 0.335 0.350 0.330 0.350 390,000 131,820 0.3380 0.111 0.106 0.111 0.105 0.111 1,230,721 0.1071 0.00%
2014-06-25 0 0.350 0.350 0.355 0.330 0.340 110,000 36,900 0.3355 0.111 0.111 0.112 0.105 0.108 347,126 0.1063 0.00%
2014-06-24 0 0.350 0.350 0.355 0.350 0.350 158,000 55,300 0.3500 0.111 0.111 0.112 0.111 0.111 498,600 0.1109 -1.41%
2014-06-23 0 0.355 0.355 0.360 0.340 0.340 80,000 27,200 0.3400 0.112 0.112 0.114 0.108 0.108 252,456 0.1077 2.90%
2014-06-20 0 0.345 0.345 0.350 0.340 0.340 230,000 78,200 0.3400 0.109 0.109 0.111 0.108 0.108 725,810 0.1077 -2.82%
2014-06-19 0 0.355 0.345 0.355 0.355 0.355 40,000 14,200 0.3550 0.112 0.109 0.112 0.112 0.112 126,228 0.1125 2.90%
2014-06-18 0 0.345 0.330 0.345 0.330 0.345 422,000 141,160 0.3345 0.109 0.105 0.109 0.105 0.109 1,331,703 0.1060 -1.43%
2014-06-17 0 0.350 0.345 0.350 0.340 0.360 1,340,000 466,430 0.3481 0.111 0.109 0.111 0.108 0.114 4,228,631 0.1103 -6.67%
2014-06-16 0 0.375 0.375 0.380 0.365 0.365 100,000 36,500 0.3650 0.119 0.119 0.120 0.116 0.116 315,569 0.1157 0.00%
2014-06-13 0 0.375 0.375 0.380 0.365 0.385 524,000 198,110 0.3781 0.119 0.119 0.120 0.116 0.122 1,653,584 0.1198 4.17%
2014-06-12 0 0.360 0.355 0.360 0.350 0.375 320,000 119,500 0.3734 0.114 0.112 0.114 0.111 0.119 1,009,822 0.1183 -2.70%
2014-06-11 0 0.370 0.370 0.375 0.355 0.375 478,000 175,320 0.3668 0.117 0.117 0.119 0.112 0.119 1,508,422 0.1162 5.71%
2014-06-10 0 0.350 0.350 0.360 0.350 0.365 274,000 98,770 0.3605 0.111 0.111 0.114 0.111 0.116 864,660 0.1142 0.00%
2014-06-09 0 0.350 0.350 0.365 0.350 0.370 948,000 339,870 0.3585 0.111 0.111 0.116 0.111 0.117 2,991,598 0.1136 -4.11%
2014-06-06 0 0.365 0.355 0.365 0.345 0.375 942,000 331,730 0.3522 0.116 0.112 0.116 0.109 0.119 2,972,664 0.1116 2.82%
2014-06-05 0 0.355 0.355 0.380 0.330 0.365 440,402 153,272 0.3480 0.112 0.112 0.120 0.105 0.116 1,389,774 0.1103 -6.58%
2014-06-04 0 0.380 0.360 0.380 0.390 0.390 2,800 1,052 0.3757 0.120 0.114 0.120 0.124 0.124 8,836 0.1191 0.00%
2014-06-03 0 0.380 0.380 0.385 0.360 0.400 282,000 106,170 0.3765 0.120 0.120 0.122 0.114 0.127 889,906 0.1193 4.11%
2014-05-30 0 0.365 0.365 0.370 0.360 0.360 78,000 28,080 0.3600 0.116 0.116 0.117 0.114 0.114 246,144 0.1141 -1.35%
2014-05-29 0 0.370 0.365 0.370 0.340 0.380 106,000 36,710 0.3463 0.117 0.116 0.117 0.108 0.120 334,504 0.1097 2.78%
2014-05-28 0 0.360 0.350 0.360 0.360 0.360 4,000 1,440 0.3600 0.114 0.111 0.114 0.114 0.114 12,623 0.1141 0.00%
2014-05-27 0 0.360 0.360 0.365 0.350 0.360 146,000 51,470 0.3525 0.114 0.114 0.116 0.111 0.114 460,731 0.1117 -1.37%
2014-05-26 0 0.365 0.365 0.370 0.350 0.370 82,000 29,300 0.3573 0.116 0.116 0.117 0.111 0.117 258,767 0.1132 -1.35%
2014-05-23 0 0.370 0.370 0.375 0.355 0.380 36,000 13,330 0.3703 0.117 0.117 0.119 0.112 0.120 113,605 0.1173 1.37%
2014-05-22 0 0.365 0.355 0.370 0.320 0.365 650,000 224,180 0.3449 0.116 0.112 0.117 0.101 0.116 2,051,201 0.1093 -2.67%
2014-05-21 0 0.375 0.365 0.375 0.375 0.380 100,000 37,800 0.3780 0.119 0.116 0.119 0.119 0.120 315,569 0.1198 -1.32%
2014-05-20 0 0.380 0.360 0.385 0.370 0.390 116,000 43,630 0.3761 0.120 0.114 0.122 0.117 0.124 366,061 0.1192 4.11%
2014-05-19 0 0.365 0.365 0.370 0.340 0.380 478,000 170,670 0.3571 0.116 0.116 0.117 0.108 0.120 1,508,422 0.1131 -7.59%
2014-05-16 0 0.395 0.395 0.400 0.385 0.385 50,800 19,566 0.3852 0.125 0.125 0.127 0.122 0.122 160,309 0.1221 2.60%
2014-05-15 0 0.385 0.385 0.395 0.385 0.410 434,000 168,220 0.3876 0.122 0.122 0.125 0.122 0.130 1,369,571 0.1228 -2.53%
2014-05-14 0 0.395 0.395 0.405 0.395 0.420 488,000 197,530 0.4048 0.125 0.125 0.128 0.125 0.133 1,539,979 0.1283 -5.95%
2014-05-13 0 0.420 0.400 0.420 0.380 0.420 1,220,000 491,470 0.4028 0.133 0.127 0.133 0.120 0.133 3,849,947 0.1277 6.33%
2014-05-12 0 0.395 0.390 0.400 0.390 0.420 814,000 322,900 0.3967 0.125 0.124 0.127 0.124 0.133 2,568,735 0.1257 -7.06%
2014-05-09 0 0.425 0.400 0.425 0.380 0.425 1,958,000 773,440 0.3950 0.135 0.127 0.135 0.120 0.135 6,178,850 0.1252 11.84%
2014-05-08 0 0.380 0.365 0.380 0.355 0.390 252,000 92,310 0.3663 0.120 0.116 0.120 0.112 0.124 795,235 0.1161 -3.80%
2014-05-07 0 0.395 0.330 0.395 0.330 0.400 1,042,000 385,340 0.3698 0.125 0.105 0.125 0.105 0.127 3,288,234 0.1172 6.76%
2014-05-05 0 0.370 0.350 0.370 0.335 0.370 608,000 217,840 0.3583 0.117 0.111 0.117 0.106 0.117 1,918,662 0.1135 12.12%
2014-05-02 0 0.330 0.330 0.340 0.325 0.340 56,000 18,950 0.3384 0.105 0.105 0.108 0.103 0.108 176,719 0.1072 -2.94%
2014-04-30 0 0.340 0.335 0.340 0.315 0.340 358,000 116,780 0.3262 0.108 0.106 0.108 0.100 0.108 1,129,739 0.1034 3.03%
2014-04-29 0 0.330 0.330 0.335 0.315 0.335 730,000 236,870 0.3245 0.105 0.105 0.106 0.100 0.106 2,303,657 0.1028 -2.94%
2014-04-28 0 0.340 0.330 0.340 0.320 0.355 994,000 331,110 0.3331 0.108 0.105 0.108 0.101 0.112 3,136,760 0.1056 -5.56%
2014-04-25 0 0.360 0.355 0.360 0.340 0.370 230,000 82,330 0.3580 0.114 0.112 0.114 0.108 0.117 725,810 0.1134 -1.37%
2014-04-24 0 0.365 0.360 0.365 0.355 0.370 106,000 38,530 0.3635 0.116 0.114 0.116 0.112 0.117 334,504 0.1152 -3.95%
2014-04-23 0 0.380 0.360 0.380 0.360 0.385 60,000 22,850 0.3808 0.120 0.114 0.120 0.114 0.122 189,342 0.1207 5.56%
2014-04-22 0 0.360 0.360 0.370 0.350 0.360 170,200 60,629 0.3562 0.114 0.114 0.117 0.111 0.114 537,099 0.1129 0.00%
2014-04-17 0 0.360 0.340 0.365 0.340 0.365 1,250,000 437,470 0.3500 0.114 0.108 0.116 0.108 0.116 3,944,618 0.1109 0.00%
2014-04-16 0 0.360 0.360 0.370 0.360 0.370 524,000 189,670 0.3620 0.114 0.114 0.117 0.114 0.117 1,653,584 0.1147 -2.70%
2014-04-15 0 0.370 0.370 0.380 0.365 0.395 878,000 327,110 0.3726 0.117 0.117 0.120 0.116 0.125 2,770,700 0.1181 -6.33%
2014-04-14 0 0.395 0.380 0.395 0.380 0.395 214,000 83,690 0.3911 0.125 0.120 0.125 0.120 0.125 675,319 0.1239 -1.25%
2014-04-11 0 0.400 0.385 0.400 0.390 0.410 300,000 119,140 0.3971 0.127 0.122 0.127 0.124 0.130 946,708 0.1258 3.90%
2014-04-10 0 0.385 0.385 0.400 0.380 0.400 810,000 319,040 0.3939 0.122 0.122 0.127 0.120 0.127 2,556,112 0.1248 -3.75%
2014-04-09 0 0.400 0.395 0.400 0.380 0.430 636,000 259,240 0.4076 0.127 0.125 0.127 0.120 0.136 2,007,022 0.1292 0.00%
2014-04-08 0 0.400 0.395 0.400 0.375 0.410 361,600 142,256 0.3934 0.127 0.125 0.127 0.119 0.130 1,141,099 0.1247 -2.44%
2014-04-07 0 0.410 0.410 0.415 0.400 0.430 126,000 51,250 0.4067 0.130 0.130 0.132 0.127 0.136 397,617 0.1289 -1.20%
2014-04-04 0 0.415 0.410 0.420 0.405 0.415 464,000 191,120 0.4119 0.132 0.130 0.133 0.128 0.132 1,464,242 0.1305 0.00%
2014-04-03 0 0.415 0.415 0.420 0.400 0.415 550,000 224,690 0.4085 0.132 0.132 0.133 0.127 0.132 1,735,632 0.1295 0.00%
2014-04-02 0 0.415 0.405 0.415 0.405 0.430 546,000 224,920 0.4119 0.132 0.128 0.132 0.128 0.136 1,723,009 0.1305 0.00%
2014-04-01 0 0.415 0.415 0.420 0.415 0.435 558,000 235,410 0.4219 0.132 0.132 0.133 0.132 0.138 1,760,877 0.1337 1.22%
2014-03-31 0 0.410 0.410 0.425 0.410 0.455 418,000 172,320 0.4122 0.130 0.130 0.135 0.130 0.144 1,319,080 0.1306 -1.20%
2014-03-28 0 0.415 0.415 0.425 0.410 0.445 362,000 151,090 0.4174 0.132 0.132 0.135 0.130 0.141 1,142,361 0.1323 0.00%
2014-03-27 0 0.415 0.410 0.415 0.395 0.440 1,358,000 562,640 0.4143 0.132 0.130 0.132 0.125 0.139 4,285,433 0.1313 0.00%
2014-03-26 0 0.415 0.410 0.425 0.410 0.430 1,280,000 529,370 0.4136 0.132 0.130 0.135 0.130 0.136 4,039,289 0.1311 -3.49%
2014-03-25 0 0.430 0.420 0.430 0.410 0.435 816,000 341,970 0.4191 0.136 0.133 0.136 0.130 0.138 2,575,047 0.1328 0.00%
2014-03-24 0 0.430 0.425 0.435 0.420 0.440 440,000 189,210 0.4300 0.136 0.135 0.138 0.133 0.139 1,388,506 0.1363 -1.15%
2014-03-21 0 0.435 0.435 0.440 0.415 0.435 278,000 117,290 0.4219 0.138 0.138 0.139 0.132 0.138 877,283 0.1337 0.00%
2014-03-20 0 0.435 0.425 0.440 0.425 0.470 228,000 99,880 0.4381 0.138 0.135 0.139 0.135 0.149 719,498 0.1388 -1.14%
2014-03-19 0 0.440 0.430 0.445 0.410 0.440 208,000 90,220 0.4338 0.139 0.136 0.141 0.130 0.139 656,384 0.1374 1.15%
2014-03-18 0 0.435 0.435 0.440 0.430 0.435 310,000 134,250 0.4331 0.138 0.138 0.139 0.136 0.138 978,265 0.1372 -1.14%
2014-03-17 0 0.440 0.440 0.445 0.430 0.445 264,000 114,640 0.4342 0.139 0.139 0.141 0.136 0.141 833,103 0.1376 -2.22%
2014-03-14 0 0.450 0.440 0.450 0.440 0.450 1,910,000 849,320 0.4447 0.143 0.139 0.143 0.139 0.143 6,027,376 0.1409 0.00%
2014-03-13 0 0.450 0.450 0.455 0.445 0.470 1,564,000 704,280 0.4503 0.143 0.143 0.144 0.141 0.149 4,935,506 0.1427 0.00%
2014-03-12 0 0.450 0.445 0.455 0.445 0.455 778,000 348,790 0.4483 0.143 0.141 0.144 0.141 0.144 2,455,130 0.1421 -1.10%
2014-03-11 0 0.455 0.455 0.460 0.450 0.455 218,000 98,590 0.4522 0.144 0.144 0.146 0.143 0.144 687,941 0.1433 -1.09%
2014-03-10 0 0.460 0.460 0.465 0.455 0.470 268,000 122,370 0.4566 0.146 0.146 0.147 0.144 0.149 845,726 0.1447 -1.08%
2014-03-07 0 0.465 0.460 0.470 0.460 0.475 1,022,000 472,990 0.4628 0.147 0.146 0.149 0.146 0.151 3,225,120 0.1467 -3.12%
2014-03-06 0 0.480 0.470 0.480 0.460 0.480 704,000 328,180 0.4662 0.152 0.149 0.152 0.146 0.152 2,221,609 0.1477 1.05%
2014-03-05 0 0.475 0.475 0.480 0.465 0.490 1,952,000 932,950 0.4779 0.151 0.151 0.152 0.147 0.155 6,159,915 0.1515 1.06%
2014-03-04 0 0.470 0.460 0.470 0.440 0.480 470,000 215,360 0.4582 0.149 0.146 0.149 0.139 0.152 1,483,176 0.1452 4.44%
2014-03-03 0 0.450 0.450 0.465 0.450 0.470 372,000 169,320 0.4552 0.143 0.143 0.147 0.143 0.149 1,173,918 0.1442 -4.26%
2014-02-28 0 0.470 0.465 0.470 0.460 0.480 190,000 88,500 0.4658 0.149 0.147 0.149 0.146 0.152 599,582 0.1476 -2.08%
2014-02-27 0 0.480 0.475 0.485 0.450 0.485 1,754,000 815,680 0.4650 0.152 0.151 0.154 0.143 0.154 5,535,088 0.1474 3.23%
2014-02-26 0 0.465 0.460 0.465 0.400 0.480 2,264,000 1,036,860 0.4580 0.147 0.146 0.147 0.127 0.152 7,144,492 0.1451 -3.12%
2014-02-25 0 0.480 0.475 0.490 0.475 0.510 1,868,000 911,440 0.4879 0.152 0.151 0.155 0.151 0.162 5,894,837 0.1546 -5.88%
2014-02-24 0 0.510 0.500 0.510 0.495 0.520 2,268,000 1,137,990 0.5018 0.162 0.158 0.162 0.157 0.165 7,157,115 0.1590 -1.92%
2014-02-21 0 0.520 0.520 0.530 0.520 0.550 4,406,000 2,363,400 0.5364 0.165 0.165 0.168 0.165 0.174 13,903,990 0.1700 1.96%
2014-02-20 0 0.510 0.500 0.510 0.495 0.520 1,440,000 723,960 0.5028 0.162 0.158 0.162 0.157 0.165 4,544,200 0.1593 2.00%
2014-02-19 0 0.500 0.495 0.500 0.490 0.510 896,000 448,840 0.5009 0.158 0.157 0.158 0.155 0.162 2,827,502 0.1587 -1.96%
2014-02-18 0 0.510 0.510 0.520 0.500 0.530 2,876,000 1,471,320 0.5116 0.162 0.162 0.165 0.158 0.168 9,075,777 0.1621 -1.92%
2014-02-17 0 0.520 0.510 0.520 0.495 0.550 7,090,000 3,694,040 0.5210 0.165 0.162 0.165 0.157 0.174 22,373,873 0.1651 -1.89%
2014-02-14 0 0.530 0.530 0.540 0.520 0.570 6,816,000 3,741,020 0.5489 0.168 0.168 0.171 0.165 0.181 21,509,213 0.1739 -1.85%
2014-02-13 0 0.540 0.530 0.540 0.520 0.580 21,328,000 11,767,640 0.5517 0.171 0.168 0.171 0.165 0.184 67,304,650 0.1748 -5.26%
2014-02-12 0 0.570 0.560 0.570 0.445 0.570 34,880,000 18,361,380 0.5264 0.181 0.177 0.181 0.141 0.181 110,070,621 0.1668 21.28%
2014-02-11 0 0.470 0.460 0.470 0.420 0.470 2,324,000 1,052,720 0.4530 0.149 0.146 0.149 0.133 0.149 7,333,834 0.1435 11.90%
2014-02-10 0 0.420 0.420 0.430 0.415 0.425 750,000 315,290 0.4204 0.133 0.133 0.136 0.132 0.135 2,366,771 0.1332 -2.33%
2014-02-07 0 0.430 0.425 0.435 0.405 0.450 1,240,000 530,080 0.4275 0.136 0.135 0.138 0.128 0.143 3,913,061 0.1355 2.38%
2014-02-06 0 0.420 0.415 0.425 0.415 0.440 474,000 200,620 0.4232 0.133 0.132 0.135 0.132 0.139 1,495,799 0.1341 2.44%
2014-02-05 0 0.410 0.410 0.415 0.405 0.420 356,000 145,810 0.4096 0.130 0.130 0.132 0.128 0.133 1,123,427 0.1298 -2.38%
2014-02-04 0 0.420 0.415 0.420 0.410 0.430 658,000 278,050 0.4226 0.133 0.132 0.133 0.130 0.136 2,076,447 0.1339 -3.45%
2014-01-30 0 0.435 0.425 0.435 0.430 0.450 612,000 266,540 0.4355 0.138 0.135 0.138 0.136 0.143 1,931,285 0.1380 2.35%
2014-01-29 0 0.425 0.425 0.430 0.410 0.425 272,000 114,670 0.4216 0.135 0.135 0.136 0.130 0.135 858,349 0.1336 2.41%
2014-01-28 0 0.415 0.415 0.420 0.410 0.430 1,906,000 796,090 0.4177 0.132 0.132 0.133 0.130 0.136 6,014,754 0.1324 0.00%
2014-01-27 0 0.415 0.415 0.420 0.410 0.420 878,000 363,730 0.4143 0.132 0.132 0.133 0.130 0.133 2,770,700 0.1313 -4.60%
2014-01-24 0 0.435 0.425 0.435 0.425 0.450 2,536,000 1,100,930 0.4341 0.138 0.135 0.138 0.135 0.143 8,002,841 0.1376 -3.33%
2014-01-23 0 0.450 0.445 0.450 0.430 0.455 1,698,000 745,670 0.4391 0.143 0.141 0.143 0.136 0.144 5,358,369 0.1392 0.00%
2014-01-22 0 0.450 0.440 0.450 0.435 0.460 2,916,000 1,296,250 0.4445 0.143 0.139 0.143 0.138 0.146 9,202,005 0.1409 -4.26%
2014-01-21 0 0.470 0.465 0.470 0.455 0.480 1,654,000 768,440 0.4646 0.149 0.147 0.149 0.144 0.152 5,219,519 0.1472 -2.08%
2014-01-20 0 0.480 0.480 0.485 0.435 0.495 8,292,000 3,927,330 0.4736 0.152 0.152 0.154 0.138 0.157 26,167,018 0.1501 10.34%
2014-01-17 0 0.435 0.430 0.445 0.430 0.440 232,000 100,730 0.4342 0.138 0.136 0.141 0.136 0.139 732,121 0.1376 1.16%
2014-01-16 0 0.430 0.430 0.445 0.430 0.450 636,000 275,330 0.4329 0.136 0.136 0.141 0.136 0.143 2,007,022 0.1372 -1.15%
2014-01-15 0 0.435 0.435 0.440 0.425 0.445 400,000 173,480 0.4337 0.138 0.138 0.139 0.135 0.141 1,262,278 0.1374 -1.14%
2014-01-14 0 0.440 0.435 0.445 0.425 0.475 1,642,000 720,880 0.4390 0.139 0.138 0.141 0.135 0.151 5,181,650 0.1391 0.00%
2014-01-13 0 0.440 0.435 0.440 0.430 0.445 786,000 343,260 0.4367 0.139 0.138 0.139 0.136 0.141 2,480,376 0.1384 -1.12%
2014-01-10 0 0.445 0.435 0.440 0.440 0.450 778,000 344,100 0.4423 0.141 0.138 0.139 0.139 0.143 2,455,130 0.1402 -3.26%
2014-01-09 0 0.460 0.455 0.460 0.430 0.460 3,338,000 1,491,590 0.4469 0.146 0.144 0.146 0.136 0.146 10,533,708 0.1416 0.00%
2014-01-08 0 0.460 0.460 0.465 0.455 0.495 1,618,000 756,610 0.4676 0.146 0.146 0.147 0.144 0.157 5,105,914 0.1482 0.00%
2014-01-07 0 0.460 0.460 0.470 0.460 0.510 3,708,000 1,767,720 0.4767 0.146 0.146 0.149 0.146 0.162 11,701,315 0.1511 -9.80%
2014-01-06 0 0.510 0.500 0.510 0.415 0.520 9,742,000 4,722,360 0.4847 0.162 0.158 0.162 0.132 0.165 30,742,775 0.1536 17.24%
2014-01-03 0 0.435 0.435 0.440 0.410 0.450 972,000 420,610 0.4327 0.138 0.138 0.139 0.130 0.143 3,067,335 0.1371 -4.40%
2014-01-02 0 0.455 0.450 0.455 0.430 0.455 2,814,000 1,241,830 0.4413 0.144 0.143 0.144 0.136 0.144 8,880,124 0.1398 1.11%
2013-12-31 0 0.450 0.450 0.455 0.445 0.455 1,016,000 456,870 0.4497 0.143 0.143 0.144 0.141 0.144 3,206,186 0.1425 -1.10%
2013-12-30 0 0.455 0.450 0.455 0.450 0.475 3,128,000 1,438,350 0.4598 0.144 0.143 0.144 0.143 0.151 9,871,012 0.1457 -5.21%
2013-12-27 0 0.480 0.480 0.485 0.465 0.480 703,194 332,177 0.4724 0.152 0.152 0.154 0.147 0.152 2,219,065 0.1497 1.05%
2013-12-24 0 0.475 0.475 0.490 0.470 0.485 376,000 181,070 0.4816 0.151 0.151 0.155 0.149 0.154 1,186,541 0.1526 -3.06%
2013-12-23 0 0.490 0.475 0.490 0.460 0.490 928,800 438,634 0.4723 0.155 0.151 0.155 0.146 0.155 2,931,009 0.1497 1.03%
2013-12-20 0 0.485 0.480 0.485 0.460 0.490 3,476,000 1,637,400 0.4711 0.154 0.152 0.154 0.146 0.155 10,969,194 0.1493 -1.02%
2013-12-19 0 0.490 0.490 0.495 0.480 0.540 3,064,400 1,563,638 0.5103 0.155 0.155 0.157 0.152 0.171 9,670,310 0.1617 2.08%
2013-12-18 0 0.480 0.480 0.485 0.480 0.495 2,460,000 1,202,530 0.4888 0.152 0.152 0.154 0.152 0.157 7,763,008 0.1549 -4.00%
2013-12-17 0 0.500 0.500 0.510 0.500 0.520 3,814,000 1,930,920 0.5063 0.158 0.158 0.162 0.158 0.165 12,035,818 0.1604 -5.66%
2013-12-16 0 0.530 0.520 0.540 0.530 0.590 3,658,000 2,039,620 0.5576 0.168 0.165 0.171 0.168 0.187 11,543,530 0.1767 -1.85%
2013-12-13 0 0.540 0.540 0.550 0.530 0.570 2,416,000 1,321,220 0.5469 0.171 0.171 0.174 0.168 0.181 7,624,158 0.1733 -3.57%
2013-12-12 0 0.560 0.560 0.570 0.530 0.570 3,982,000 2,195,940 0.5515 0.177 0.177 0.181 0.168 0.181 12,565,975 0.1748 0.00%
2013-12-11 0 0.560 0.560 0.570 0.540 0.600 5,846,000 3,274,320 0.5601 0.177 0.177 0.181 0.171 0.190 18,448,189 0.1775 -5.08%
2013-12-10 0 0.590 0.590 0.600 0.580 0.660 32,320,784 19,945,616 0.6171 0.187 0.187 0.190 0.184 0.209 101,994,517 0.1956 3.51%
2013-12-09 0 0.570 0.560 0.570 0.460 0.570 27,828,000 14,809,930 0.5322 0.181 0.177 0.181 0.146 0.181 87,816,664 0.1686 22.58%
2013-12-06 0 0.465 0.460 0.465 0.460 0.510 16,524,000 7,784,380 0.4711 0.147 0.146 0.147 0.146 0.162 52,144,694 0.1493 -8.82%
2013-12-05 0 0.510 0.510 0.520 0.495 0.560 16,910,000 8,811,050 0.5211 0.162 0.162 0.165 0.157 0.177 53,362,792 0.1651 -12.07%
2013-12-04 0 0.580 0.570 0.580 0.560 0.590 7,112,000 4,074,400 0.5729 0.184 0.181 0.184 0.177 0.187 22,443,299 0.1815 -1.69%
2013-12-03 0 0.590 0.590 0.600 0.570 0.630 12,474,000 7,524,160 0.6032 0.187 0.187 0.190 0.181 0.200 39,364,132 0.1911 0.00%
2013-12-02 0 0.590 0.590 0.600 0.540 0.660 36,663,228 22,228,656 0.6063 0.187 0.187 0.190 0.171 0.209 115,697,943 0.1921 -1.67%
2013-11-29 0 0.600 0.600 0.610 0.550 0.740 126,548,476 84,281,170 0.6660 0.190 0.190 0.193 0.174 0.234 399,348,318 0.2110 9.09%
2013-11-28 0 0.550 0.550 0.560 0.350 0.660 138,184,700 72,978,444 0.5281 0.174 0.174 0.177 0.111 0.209 436,068,685 0.1674 74.60%
2013-11-27 0 0.315 0.315 0.320 0.305 0.325 3,700,000 1,162,060 0.3141 0.100 0.100 0.101 0.097 0.103 11,676,069 0.0995 5.00%
2013-11-26 0 0.300 0.300 0.305 0.295 0.330 3,397,600 1,042,154 0.3067 0.095 0.095 0.097 0.093 0.105 10,721,787 0.0972 0.00%
2013-11-25 0 0.300 0.300 0.310 0.270 0.305 2,094,000 629,240 0.3005 0.095 0.095 0.098 0.086 0.097 6,608,024 0.0952 7.14%
2013-11-22 0 0.280 0.275 0.280 0.275 0.280 86,000 23,980 0.2788 0.089 0.087 0.089 0.087 0.089 271,390 0.0884 1.82%
2013-11-21 0 0.275 0.275 0.280 0.270 0.270 20,000 5,400 0.2700 0.087 0.087 0.089 0.086 0.086 63,114 0.0856 -3.51%
2013-11-20 0 0.285 0.275 0.285 0.285 0.285 51,200 14,562 0.2844 0.090 0.087 0.090 0.090 0.090 161,572 0.0901 0.00%
2013-11-19 0 0.285 0.275 0.285 0.270 0.285 188,800 52,690 0.2791 0.090 0.087 0.090 0.086 0.090 595,795 0.0884 0.00%
2013-11-18 0 0.285 0.275 0.285 0.275 0.290 250,000 70,200 0.2808 0.090 0.087 0.090 0.087 0.092 788,924 0.0890 -1.72%
2013-11-15 0 0.290 0.275 0.290 0.290 0.290 100,000 29,000 0.2900 0.092 0.087 0.092 0.092 0.092 315,569 0.0919 0.00%
2013-11-14 0 0.290 0.270 0.290 0.270 0.290 942,000 254,380 0.2700 0.092 0.086 0.092 0.086 0.092 2,972,664 0.0856 7.41%
2013-11-13 0 0.270 0.265 0.280 0.270 0.280 284,000 78,720 0.2772 0.086 0.084 0.089 0.086 0.089 896,217 0.0878 -3.57%
2013-11-12 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.089 0.089 0.090 0.089 0.089 315,569 0.0887 -1.75%
2013-11-11 0 0.285 0.280 0.285 0.270 0.285 80,000 22,220 0.2778 0.090 0.089 0.090 0.086 0.090 252,456 0.0880 -1.72%
2013-11-08 0 0.290 0.260 0.290 - - 0 0 - 0.092 0.082 0.092 - - 0 - 0.00%
2013-11-07 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 0.092 0.084 0.092 0.092 0.092 63,114 0.0919 3.57%
2013-11-06 0 0.280 0.275 0.290 - - 0 0 - 0.089 0.087 0.092 - - 0 - 0.00%
2013-11-05 0 0.280 0.270 0.290 0.280 0.280 128,000 35,840 0.2800 0.089 0.086 0.092 0.089 0.089 403,929 0.0887 0.00%
2013-11-04 0 0.280 0.270 0.280 - - 0 0 - 0.089 0.086 0.089 - - 0 - 0.00%
2013-11-01 0 0.280 0.275 0.285 0.280 0.285 142,000 39,780 0.2801 0.089 0.087 0.090 0.089 0.090 448,109 0.0888 0.00%
2013-10-31 0 0.280 0.270 0.290 0.280 0.280 80,000 22,400 0.2800 0.089 0.086 0.092 0.089 0.089 252,456 0.0887 5.66%
2013-10-30 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 0.084 0.084 0.089 0.084 0.084 189,342 0.0840 0.00%
2013-10-29 0 0.265 0.265 0.275 0.260 0.270 548,000 144,180 0.2631 0.084 0.084 0.087 0.082 0.086 1,729,321 0.0834 -3.64%
2013-10-28 0 0.275 0.270 0.285 0.270 0.280 208,000 57,070 0.2744 0.087 0.086 0.090 0.086 0.089 656,384 0.0869 -1.79%
2013-10-25 0 0.280 0.265 0.305 0.265 0.285 402,000 109,960 0.2735 0.089 0.084 0.097 0.084 0.090 1,268,589 0.0867 -1.75%
2013-10-24 0 0.285 0.270 0.290 0.265 0.290 600,000 165,680 0.2761 0.090 0.086 0.092 0.084 0.092 1,893,417 0.0875 -3.39%
2013-10-23 0 0.295 0.280 0.300 0.295 0.295 180,000 53,100 0.2950 0.093 0.089 0.095 0.093 0.093 568,025 0.0935 -1.67%
2013-10-22 0 0.300 0.295 0.300 0.295 0.305 502,000 150,060 0.2989 0.095 0.093 0.095 0.093 0.097 1,584,159 0.0947 -1.64%
2013-10-21 0 0.305 0.300 0.305 0.290 0.330 1,972,000 605,270 0.3069 0.097 0.095 0.097 0.092 0.105 6,223,029 0.0973 1.67%
2013-10-18 0 0.300 0.295 0.300 0.280 0.350 4,644,000 1,453,490 0.3130 0.095 0.093 0.095 0.089 0.111 14,655,045 0.0992 15.38%
2013-10-17 0 0.260 0.260 0.265 0.260 0.260 20,000 5,200 0.2600 0.082 0.082 0.084 0.082 0.082 63,114 0.0824 -3.70%
2013-10-16 0 0.270 0.265 0.270 0.260 0.270 34,000 9,070 0.2668 0.086 0.084 0.086 0.082 0.086 107,294 0.0845 0.00%
2013-10-15 0 0.270 0.260 0.270 0.260 0.270 128,000 34,260 0.2677 0.086 0.082 0.086 0.082 0.086 403,929 0.0848 0.00%
2013-10-11 0 0.270 0.270 0.285 0.270 0.270 28,000 7,560 0.2700 0.086 0.086 0.090 0.086 0.086 88,359 0.0856 0.00%
2013-10-10 0 0.270 0.260 0.295 0.270 0.270 300,000 81,000 0.2700 0.086 0.082 0.093 0.086 0.086 946,708 0.0856 1.89%
2013-10-09 0 0.265 0.260 0.290 0.265 0.265 500,000 132,500 0.2650 0.084 0.082 0.092 0.084 0.084 1,577,847 0.0840 3.92%
2013-10-08 0 0.255 0.255 0.290 - - 0 0 - 0.081 0.081 0.092 - - 0 - 0.00%
2013-10-07 0 0.255 0.255 0.295 0.250 0.260 204,000 51,110 0.2505 0.081 0.081 0.093 0.079 0.082 643,762 0.0794 -1.92%
2013-10-04 0 0.260 0.260 0.275 0.260 0.270 38,000 9,900 0.2605 0.082 0.082 0.087 0.082 0.086 119,916 0.0826 -5.45%
2013-10-03 0 0.275 0.270 0.275 0.270 0.275 42,000 11,450 0.2726 0.087 0.086 0.087 0.086 0.087 132,539 0.0864 1.85%
2013-10-02 0 0.270 0.270 0.295 0.270 0.270 20,000 5,400 0.2700 0.086 0.086 0.093 0.086 0.086 63,114 0.0856 0.00%
2013-09-30 0 0.270 0.270 0.295 - - 0 0 - 0.086 0.086 0.093 - - 0 - 0.00%
2013-09-27 0 0.270 0.270 0.290 0.270 0.270 14,000 3,780 0.2700 0.086 0.086 0.092 0.086 0.086 44,180 0.0856 0.00%
2013-09-26 0 0.270 0.270 0.285 - - 8,000 2,280 0.2850 0.086 0.086 0.090 - - 25,246 0.0903 0.00%
2013-09-25 0 0.270 0.270 0.290 - - 0 0 - 0.086 0.086 0.092 - - 0 - 0.00%
2013-09-24 0 0.270 0.270 0.290 - - 0 0 - 0.086 0.086 0.092 - - 0 - 0.00%
2013-09-23 0 0.270 0.270 0.285 0.270 0.270 12,000 3,240 0.2700 0.086 0.086 0.090 0.086 0.086 37,868 0.0856 -5.26%
2013-09-19 0 0.285 0.270 0.290 0.285 0.285 120,000 34,200 0.2850 0.090 0.086 0.092 0.090 0.090 378,683 0.0903 0.00%
2013-09-18 0 0.285 0.270 0.285 0.285 0.285 8,000 2,280 0.2850 0.090 0.086 0.090 0.090 0.090 25,246 0.0903 0.00%
2013-09-17 0 0.285 0.275 0.300 - - 0 0 - 0.090 0.087 0.095 - - 0 - 0.00%
2013-09-16 0 0.285 0.285 0.300 - - 270,000 79,650 0.2950 0.090 0.090 0.095 - - 852,037 0.0935 0.00%
2013-09-13 0 0.285 0.270 0.300 - - 0 0 - 0.090 0.086 0.095 - - 0 - 0.00%
2013-09-12 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 0.090 0.090 0.093 0.090 0.090 631,139 0.0903 -1.72%
2013-09-11 0 0.290 0.285 0.290 0.270 0.290 74,000 20,800 0.2811 0.092 0.090 0.092 0.086 0.092 233,521 0.0891 3.57%
2013-09-10 0 0.280 0.275 0.285 0.270 0.305 246,000 71,330 0.2900 0.089 0.087 0.090 0.086 0.097 776,301 0.0919 0.72%
2013-09-09 0 0.290 0.290 0.300 0.290 0.290 310,000 89,900 0.2900 0.088 0.088 0.091 0.088 0.088 1,020,493 0.0881 0.00%
2013-09-06 0 0.290 0.280 0.290 0.290 0.290 22,000 6,380 0.2900 0.088 0.085 0.088 0.088 0.088 72,422 0.0881 -1.69%
2013-09-05 0 0.295 0.285 0.295 0.295 0.295 10,000 2,950 0.2950 0.090 0.087 0.090 0.090 0.090 32,919 0.0896 -1.67%
2013-09-04 0 0.300 0.280 0.305 - - 0 0 - 0.091 0.085 0.093 - - 0 - 0.00%
2013-09-03 0 0.300 0.285 0.300 0.295 0.300 318,000 94,620 0.2975 0.091 0.087 0.091 0.090 0.091 1,046,828 0.0904 -1.64%
2013-09-02 0 0.305 0.285 0.305 0.270 0.310 66,000 18,730 0.2838 0.093 0.087 0.093 0.082 0.094 217,266 0.0862 7.02%
2013-08-30 0 0.285 0.285 0.300 0.285 0.300 58,000 17,280 0.2979 0.087 0.087 0.091 0.087 0.091 190,931 0.0905 -6.56%
2013-08-29 0 0.305 0.300 0.305 0.290 0.305 488,000 143,660 0.2944 0.093 0.091 0.093 0.088 0.093 1,606,453 0.0894 3.39%
2013-08-28 0 0.295 0.290 0.295 - - 0 0 - 0.090 0.088 0.090 - - 0 - -1.67%
2013-08-27 0 0.300 0.285 0.300 - - 0 0 - 0.091 0.087 0.091 - - 0 - 0.00%
2013-08-26 0 0.300 0.285 0.300 0.285 0.300 76,000 21,900 0.2882 0.091 0.087 0.091 0.087 0.091 250,185 0.0875 5.26%
2013-08-23 0 0.285 0.285 0.300 0.285 0.300 210,000 62,850 0.2993 0.087 0.087 0.091 0.087 0.091 691,301 0.0909 -5.00%
2013-08-22 0 0.300 0.285 0.300 - - 0 0 - 0.091 0.087 0.091 - - 0 - 0.00%
2013-08-21 0 0.300 0.295 0.300 0.295 0.300 330,000 98,450 0.2983 0.091 0.090 0.091 0.090 0.091 1,086,331 0.0906 0.00%
2013-08-20 0 0.300 0.285 0.300 0.295 0.305 38,000 11,340 0.2984 0.091 0.087 0.091 0.090 0.093 125,093 0.0907 -1.64%
2013-08-19 0 0.305 0.295 0.305 0.305 0.305 10,000 3,050 0.3050 0.093 0.090 0.093 0.093 0.093 32,919 0.0927 1.67%
2013-08-16 0 0.300 0.295 0.305 0.300 0.305 110,000 33,050 0.3005 0.091 0.090 0.093 0.091 0.093 362,110 0.0913 -1.64%
2013-08-15 0 0.305 0.300 0.305 0.290 0.305 350,000 105,000 0.3000 0.093 0.091 0.093 0.088 0.093 1,152,169 0.0911 1.67%
2013-08-13 0 0.300 0.295 0.300 0.300 0.305 834,000 250,930 0.3009 0.091 0.090 0.091 0.091 0.093 2,745,454 0.0914 1.69%
2013-08-12 0 0.295 0.295 0.300 0.295 0.300 410,000 122,750 0.2994 0.090 0.090 0.091 0.090 0.091 1,349,684 0.0909 -1.67%
2013-08-09 0 0.300 0.285 0.300 0.285 0.300 338,000 98,060 0.2901 0.091 0.087 0.091 0.087 0.091 1,112,666 0.0881 0.00%
2013-08-08 0 0.300 0.285 0.300 0.280 0.300 1,000,000 288,520 0.2885 0.091 0.087 0.091 0.085 0.091 3,291,911 0.0876 0.00%
2013-08-07 0 0.300 0.285 0.300 0.300 0.300 150,000 45,000 0.3000 0.091 0.087 0.091 0.091 0.091 493,787 0.0911 0.00%
2013-08-06 0 0.300 0.295 0.300 0.285 0.300 1,082,000 316,330 0.2924 0.091 0.090 0.091 0.087 0.091 3,561,848 0.0888 0.00%
2013-08-05 0 0.300 0.295 0.300 0.285 0.300 830,000 244,860 0.2950 0.091 0.090 0.091 0.087 0.091 2,732,286 0.0896 0.00%
2013-08-02 0 0.300 0.290 0.300 0.290 0.300 680,000 203,000 0.2985 0.091 0.088 0.091 0.088 0.091 2,238,500 0.0907 0.00%
2013-08-01 0 0.300 0.290 0.300 0.290 0.300 508,000 148,580 0.2925 0.091 0.088 0.091 0.088 0.091 1,672,291 0.0888 0.00%
2013-07-31 0 0.300 0.290 0.300 0.290 0.300 256,000 75,900 0.2965 0.091 0.088 0.091 0.088 0.091 842,729 0.0901 0.00%
2013-07-30 0 0.300 0.290 0.300 0.285 0.315 1,320,000 385,900 0.2923 0.091 0.088 0.091 0.087 0.096 4,345,323 0.0888 -1.64%
2013-07-29 0 0.305 0.300 0.305 0.285 0.370 13,664,000 4,386,140 0.3210 0.093 0.091 0.093 0.087 0.112 44,980,678 0.0975 17.31%
2013-07-26 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2013-06-27 0 0.260 0.250 0.290 0.260 0.260 96,000 24,960 0.2600 0.079 0.076 0.088 0.079 0.079 316,023 0.0790 0.00%
2013-06-26 0 0.260 0.246 0.260 0.250 0.260 46,000 11,760 0.2557 0.079 0.075 0.079 0.076 0.079 151,428 0.0777 -1.89%
2013-06-25 0 0.265 0.255 0.265 0.240 0.275 424,000 107,280 0.2530 0.081 0.077 0.081 0.073 0.084 1,395,770 0.0769 -3.64%
2013-06-24 0 0.275 0.255 0.275 0.270 0.275 418,000 112,930 0.2702 0.084 0.077 0.084 0.082 0.084 1,376,019 0.0821 -6.78%
2013-06-21 0 0.295 0.270 0.295 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2013-06-20 0 0.295 0.270 0.295 - - 0 0 - 0.090 0.082 0.090 - - 0 - 0.00%
2013-06-19 0 0.295 0.280 0.295 0.285 0.295 42,000 12,020 0.2862 0.090 0.085 0.090 0.087 0.090 138,260 0.0869 1.72%
2013-06-18 0 0.290 0.285 0.290 0.280 0.300 64,000 18,120 0.2831 0.088 0.087 0.088 0.085 0.091 210,682 0.0860 -3.33%
2013-06-17 0 0.300 0.270 0.300 0.270 0.300 690,000 194,870 0.2824 0.091 0.082 0.091 0.082 0.091 2,271,419 0.0858 0.00%
2013-06-14 0 0.300 0.285 0.300 0.285 0.300 224,000 64,870 0.2896 0.091 0.087 0.091 0.087 0.091 737,388 0.0880 -3.23%
2013-06-13 0 0.310 0.285 0.310 0.290 0.310 152,000 44,850 0.2951 0.094 0.087 0.094 0.088 0.094 500,371 0.0896 0.00%
2013-06-11 0 0.310 0.290 0.310 - - 0 0 - 0.094 0.088 0.094 - - 0 - 0.00%
2013-06-10 0 0.310 0.295 0.310 0.300 0.310 158,000 47,480 0.3005 0.094 0.090 0.094 0.091 0.094 520,122 0.0913 0.00%
2013-06-07 0 0.310 0.285 0.310 0.290 0.310 88,000 25,660 0.2916 0.094 0.087 0.094 0.088 0.094 289,688 0.0886 1.64%
2013-06-06 0 0.305 0.290 0.305 0.310 0.310 30,000 9,300 0.3100 0.093 0.088 0.093 0.094 0.094 98,757 0.0942 -1.61%
2013-06-05 0 0.310 0.295 0.310 0.315 0.315 34,000 10,710 0.3150 0.094 0.090 0.094 0.096 0.096 111,925 0.0957 -1.59%
2013-06-04 0 0.315 0.290 0.315 0.315 0.315 24,000 7,560 0.3150 0.096 0.088 0.096 0.096 0.096 79,006 0.0957 1.61%
2013-06-03 0 0.310 0.290 0.310 0.290 0.310 210,000 62,060 0.2955 0.094 0.088 0.094 0.088 0.094 691,301 0.0898 0.00%
2013-05-31 0 0.310 0.295 0.310 0.300 0.310 272,000 81,960 0.3013 0.094 0.090 0.094 0.091 0.094 895,400 0.0915 -3.12%
2013-05-30 0 0.320 0.305 0.320 0.300 0.320 164,000 49,340 0.3009 0.097 0.093 0.097 0.091 0.097 539,873 0.0914 0.00%
2013-05-29 0 0.320 0.305 0.320 0.305 0.320 315,264 97,406 0.3090 0.097 0.093 0.097 0.093 0.097 1,037,821 0.0939 0.00%
2013-05-28 0 0.320 0.310 0.320 0.305 0.335 928,000 298,910 0.3221 0.097 0.094 0.097 0.093 0.102 3,054,894 0.0978 0.00%
2013-05-27 0 0.320 0.290 0.320 0.310 0.320 56,000 17,400 0.3107 0.097 0.088 0.097 0.094 0.097 184,347 0.0944 6.67%
2013-05-24 0 0.300 0.290 0.300 0.300 0.300 8,000 2,400 0.3000 0.091 0.088 0.091 0.091 0.091 26,335 0.0911 0.00%
2013-05-23 0 0.300 0.290 0.300 0.290 0.300 50,000 14,600 0.2920 0.091 0.088 0.091 0.088 0.091 164,596 0.0887 0.00%
2013-05-22 0 0.300 0.290 0.300 0.290 0.300 126,000 36,640 0.2908 0.091 0.088 0.091 0.088 0.091 414,781 0.0883 0.00%
2013-05-21 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.091 0.088 0.091 0.091 0.091 197,515 0.0911 0.00%
2013-05-20 0 0.300 0.290 0.300 0.290 0.300 218,000 63,470 0.2911 0.091 0.088 0.091 0.088 0.091 717,637 0.0884 0.00%
2013-05-16 0 0.300 0.290 0.300 0.290 0.300 316,000 92,140 0.2916 0.091 0.088 0.091 0.088 0.091 1,040,244 0.0886 3.45%
2013-05-15 0 0.290 0.290 0.295 0.290 0.295 302,000 87,850 0.2909 0.088 0.088 0.090 0.088 0.090 994,157 0.0884 -3.33%
2013-05-14 0 0.300 0.295 0.300 0.300 0.310 126,000 38,180 0.3030 0.091 0.090 0.091 0.091 0.094 414,781 0.0920 -4.76%
2013-05-13 0 0.315 0.295 0.315 0.295 0.315 44,000 13,280 0.3018 0.096 0.090 0.096 0.090 0.096 144,844 0.0917 3.28%
2013-05-10 0 0.305 0.295 0.305 - - 0 0 - 0.093 0.090 0.093 - - 0 - -3.17%
2013-05-09 0 0.315 0.300 0.315 0.305 0.315 154,000 47,010 0.3053 0.096 0.091 0.096 0.093 0.096 506,954 0.0927 -1.56%
2013-05-08 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.097 0.091 0.097 0.097 0.097 329,191 0.0972 0.00%
2013-05-07 0 0.320 0.300 0.320 - - 0 0 - 0.097 0.091 0.097 - - 0 - -1.54%
2013-05-06 0 0.325 0.285 0.325 0.325 0.325 4,000 1,300 0.3250 0.099 0.087 0.099 0.099 0.099 13,168 0.0987 1.56%
2013-05-03 0 0.320 0.320 0.325 0.320 0.320 2,000 640 0.3200 0.097 0.097 0.099 0.097 0.097 6,584 0.0972 1.59%
2013-05-02 0 0.315 0.305 0.315 0.310 0.320 206,000 64,650 0.3138 0.096 0.093 0.096 0.094 0.097 678,134 0.0953 -4.55%
2013-04-30 0 0.330 0.310 0.330 0.310 0.330 180,000 56,520 0.3140 0.100 0.094 0.100 0.094 0.100 592,544 0.0954 1.54%
2013-04-29 0 0.325 0.310 0.325 0.325 0.330 270,000 88,850 0.3291 0.099 0.094 0.099 0.099 0.100 888,816 0.1000 1.56%
2013-04-26 0 0.320 0.310 0.320 0.315 0.320 7,600,000 2,431,500 0.3199 0.097 0.094 0.097 0.096 0.097 25,018,527 0.0972 1.59%
2013-04-25 0 0.315 0.300 0.315 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2013-04-24 0 0.315 0.300 0.315 0.300 0.315 168,000 51,100 0.3042 0.096 0.091 0.096 0.091 0.096 553,041 0.0924 -1.56%
2013-04-23 0 0.320 0.315 0.320 0.300 0.320 5,636,000 1,746,670 0.3099 0.097 0.096 0.097 0.091 0.097 18,553,213 0.0941 0.00%
2013-04-22 0 0.320 0.295 0.320 0.300 0.320 3,014,000 904,380 0.3001 0.097 0.090 0.097 0.091 0.097 9,921,821 0.0912 1.59%
2013-04-19 0 0.315 0.280 0.315 0.300 0.315 3,542,000 1,072,970 0.3029 0.096 0.085 0.096 0.091 0.096 11,659,950 0.0920 0.00%
2013-04-18 0 0.315 0.275 0.315 0.295 0.315 66,000 19,840 0.3006 0.096 0.084 0.096 0.090 0.096 217,266 0.0913 1.61%
2013-04-17 0 0.310 0.280 0.310 0.310 0.310 10,000 3,100 0.3100 0.094 0.085 0.094 0.094 0.094 32,919 0.0942 1.64%
2013-04-16 0 0.305 0.275 0.305 0.275 0.310 52,000 15,740 0.3027 0.093 0.084 0.093 0.084 0.094 171,179 0.0920 1.67%
2013-04-15 0 0.300 0.280 0.300 0.270 0.320 1,574,000 440,200 0.2797 0.091 0.085 0.091 0.082 0.097 5,181,469 0.0850 -3.23%
2013-04-12 0 0.310 0.300 0.310 - - 100,000 30,000 0.3000 0.094 0.091 0.094 - - 329,191 0.0911 0.00%
2013-04-11 0 0.310 0.300 0.310 0.300 0.310 442,000 132,640 0.3001 0.094 0.091 0.094 0.091 0.094 1,455,025 0.0912 3.33%
2013-04-10 0 0.300 0.290 0.300 0.295 0.300 606,000 178,800 0.2950 0.091 0.088 0.091 0.090 0.091 1,994,898 0.0896 1.69%
2013-04-09 0 0.295 0.275 0.300 0.270 0.330 396,000 118,420 0.2990 0.090 0.084 0.091 0.082 0.100 1,303,597 0.0908 7.27%
2013-04-08 0 0.275 0.250 0.275 0.260 0.275 142,000 38,070 0.2681 0.084 0.076 0.084 0.079 0.084 467,451 0.0814 -1.79%
2013-04-05 0 0.280 0.260 0.280 - - 0 0 - 0.085 0.079 0.085 - - 0 - -5.08%
2013-04-03 0 0.295 0.260 0.295 0.255 0.295 84,000 24,270 0.2889 0.090 0.079 0.090 0.077 0.090 276,521 0.0878 -1.67%
2013-04-02 0 0.300 0.260 0.300 0.295 0.300 16,000 4,740 0.2963 0.091 0.079 0.091 0.090 0.091 52,671 0.0900 3.45%
2013-03-28 0 0.290 0.265 0.290 0.280 0.290 210,000 58,880 0.2804 0.088 0.081 0.088 0.085 0.088 691,301 0.0852 3.57%
2013-03-27 0 0.280 0.260 0.280 0.260 0.280 598,000 156,870 0.2623 0.085 0.079 0.085 0.079 0.085 1,968,563 0.0797 5.66%
2013-03-26 0 0.265 0.255 0.265 0.255 0.275 854,000 227,510 0.2664 0.081 0.077 0.081 0.077 0.084 2,811,292 0.0809 -5.36%
2013-03-25 0 0.280 0.275 0.280 0.280 0.280 204,000 57,120 0.2800 0.085 0.084 0.085 0.085 0.085 671,550 0.0851 -1.75%
2013-03-22 0 0.285 0.280 0.285 0.280 0.290 750,000 213,590 0.2848 0.087 0.085 0.087 0.085 0.088 2,468,934 0.0865 0.00%
2013-03-21 0 0.285 0.280 0.285 0.280 0.315 1,680,000 486,250 0.2894 0.087 0.085 0.087 0.085 0.096 5,530,411 0.0879 -6.56%
2013-03-20 0 0.305 0.280 0.305 0.290 0.315 3,086,000 936,920 0.3036 0.093 0.085 0.093 0.088 0.096 10,158,839 0.0922 -1.61%
2013-03-19 0 0.310 0.305 0.315 0.305 0.340 4,188,000 1,352,750 0.3230 0.094 0.093 0.096 0.093 0.103 13,786,525 0.0981 -6.06%
2013-03-18 0 0.330 0.320 0.330 0.300 0.350 6,108,000 2,007,850 0.3287 0.100 0.097 0.100 0.091 0.106 20,106,995 0.0999 1.54%
2013-03-15 0 0.325 0.325 0.330 0.325 0.360 5,514,000 1,880,560 0.3411 0.099 0.099 0.100 0.099 0.109 18,151,600 0.1036 -4.41%
2013-03-14 0 0.340 0.330 0.335 0.330 0.360 6,746,000 2,327,400 0.3450 0.103 0.100 0.102 0.100 0.109 22,207,235 0.1048 -2.86%
2013-03-13 0 0.350 0.350 0.355 0.350 0.375 6,140,000 2,237,470 0.3644 0.106 0.106 0.108 0.106 0.114 20,212,336 0.1107 -2.78%
2013-03-12 0 0.360 0.355 0.360 0.320 0.365 7,753,200 2,742,274 0.3537 0.109 0.108 0.109 0.097 0.111 25,522,848 0.1074 2.86%
2013-03-11 0 0.350 0.320 0.325 0.315 0.370 4,738,000 1,691,690 0.3570 0.106 0.097 0.099 0.096 0.112 15,597,076 0.1085 -2.78%
2013-03-08 0 0.360 0.350 0.360 0.350 0.380 6,434,000 2,336,790 0.3632 0.109 0.106 0.109 0.106 0.115 21,180,158 0.1103 -1.37%
2013-03-07 0 0.365 0.355 0.365 0.355 0.400 7,614,800 2,899,730 0.3808 0.111 0.108 0.111 0.108 0.122 25,067,247 0.1157 -5.19%
2013-03-06 0 0.385 0.375 0.385 0.375 0.400 8,686,000 3,404,070 0.3919 0.117 0.114 0.117 0.114 0.122 28,593,543 0.1191 -1.28%
2013-03-05 0 0.390 0.385 0.390 0.360 0.395 5,704,000 2,163,310 0.3793 0.118 0.117 0.118 0.109 0.120 18,777,063 0.1152 5.41%
2013-03-04 0 0.370 0.370 0.375 0.345 0.390 7,148,000 2,651,700 0.3710 0.112 0.112 0.114 0.105 0.118 23,530,583 0.1127 1.37%
2013-03-01 0 0.365 0.355 0.365 0.355 0.375 7,578,000 2,781,970 0.3671 0.111 0.108 0.111 0.108 0.114 24,946,105 0.1115 0.00%
2013-02-28 0 0.365 0.365 0.370 0.360 0.400 8,106,548 3,091,627 0.3814 0.111 0.111 0.112 0.109 0.122 26,686,038 0.1159 -3.95%
2013-02-27 0 0.380 0.375 0.380 0.335 0.395 12,367,554 4,618,968 0.3735 0.115 0.114 0.115 0.102 0.120 40,712,892 0.1135 13.43%
2013-02-26 0 0.335 0.335 0.350 0.330 0.365 4,658,000 1,617,940 0.3473 0.102 0.102 0.106 0.100 0.111 15,333,723 0.1055 0.00%
2013-02-25 0 0.335 0.335 0.340 0.330 0.350 5,692,000 1,931,630 0.3394 0.102 0.102 0.103 0.100 0.106 18,737,560 0.1031 0.00%
2013-02-22 0 0.335 0.330 0.340 0.310 0.340 5,342,000 1,733,570 0.3245 0.102 0.100 0.103 0.094 0.103 17,585,391 0.0986 3.08%
2013-02-21 0 0.325 0.315 0.330 0.320 0.350 3,718,000 1,255,870 0.3378 0.099 0.096 0.100 0.097 0.106 12,239,327 0.1026 -1.52%
2013-02-20 0 0.330 0.325 0.330 0.295 0.340 3,606,000 1,157,320 0.3209 0.100 0.099 0.100 0.090 0.103 11,870,633 0.0975 0.00%
2013-02-19 0 0.330 0.310 0.330 0.305 0.345 394,000 129,710 0.3292 0.100 0.094 0.100 0.093 0.105 1,297,013 0.1000 -2.94%
2013-02-18 0 0.340 0.305 0.340 0.345 0.345 120,000 41,400 0.3450 0.103 0.093 0.103 0.105 0.105 395,029 0.1048 0.00%
2013-02-15 0 0.340 0.335 0.340 0.325 0.350 425,600 144,926 0.3405 0.103 0.102 0.103 0.099 0.106 1,401,038 0.1034 -2.86%
2013-02-14 0 0.350 0.335 0.350 - - 1,480 488 0.3297 0.106 0.102 0.106 - - 4,872 0.1002 0.00%
2013-02-08 0 0.350 0.340 0.350 0.340 0.360 600,000 211,690 0.3528 0.106 0.103 0.106 0.103 0.109 1,975,147 0.1072 0.00%
2013-02-07 0 0.350 0.340 0.350 0.340 0.365 2,006,000 701,540 0.3497 0.106 0.103 0.106 0.103 0.111 6,603,574 0.1062 -1.41%
2013-02-06 0 0.355 0.340 0.355 0.335 0.385 6,845,076 2,466,385 0.3603 0.108 0.103 0.108 0.102 0.117 22,533,384 0.1095 1.43%
2013-02-05 0 0.350 0.345 0.350 0.295 0.350 4,594,000 1,515,400 0.3299 0.106 0.105 0.106 0.090 0.106 15,123,041 0.1002 16.67%
2013-02-04 0 0.300 0.295 0.300 0.280 0.310 3,456,000 1,029,300 0.2978 0.091 0.090 0.091 0.085 0.094 11,376,846 0.0905 7.14%
2013-02-01 0 0.280 0.275 0.280 0.275 0.280 602,000 166,970 0.2774 0.085 0.084 0.085 0.084 0.085 1,981,731 0.0843 1.82%
2013-01-31 0 0.275 0.275 0.280 0.275 0.275 400,000 110,000 0.2750 0.084 0.084 0.085 0.084 0.084 1,316,765 0.0835 0.00%
2013-01-30 0 0.275 0.270 0.275 0.265 0.275 1,734,000 471,440 0.2719 0.084 0.082 0.084 0.081 0.084 5,708,174 0.0826 0.00%
2013-01-29 0 0.275 0.265 0.275 0.260 0.275 360,000 94,200 0.2617 0.084 0.081 0.084 0.079 0.084 1,185,088 0.0795 0.00%
2013-01-28 0 0.275 0.260 0.275 0.260 0.280 972,000 259,220 0.2667 0.084 0.079 0.084 0.079 0.085 3,199,738 0.0810 0.00%
2013-01-25 0 0.275 0.270 0.275 0.260 0.275 1,106,000 297,680 0.2692 0.084 0.082 0.084 0.079 0.084 3,640,854 0.0818 7.84%
2013-01-24 0 0.255 0.255 0.265 0.255 0.275 130,000 35,580 0.2737 0.077 0.077 0.081 0.077 0.084 427,948 0.0831 -5.56%
2013-01-23 0 0.270 0.255 0.270 0.250 0.295 3,348,000 885,940 0.2646 0.082 0.077 0.082 0.076 0.090 11,021,319 0.0804 -1.82%
2013-01-22 0 0.275 0.270 0.275 0.245 0.275 2,176,000 566,452 0.2603 0.084 0.082 0.084 0.074 0.084 7,163,199 0.0791 13.17%
2013-01-21 0 0.243 0.235 0.243 0.234 0.255 690,000 168,444 0.2441 0.074 0.071 0.074 0.071 0.077 2,271,419 0.0742 -8.30%
2013-01-18 0 0.265 0.255 0.265 0.260 0.270 912,000 239,300 0.2624 0.081 0.077 0.081 0.079 0.082 3,002,223 0.0797 1.92%
2013-01-17 0 0.260 0.245 0.260 0.240 0.260 248,000 63,626 0.2566 0.079 0.074 0.079 0.073 0.079 816,394 0.0779 9.24%
2013-01-16 0 0.238 0.238 0.245 0.237 0.238 110,000 26,080 0.2371 0.072 0.072 0.074 0.072 0.072 362,110 0.0720 -4.42%
2013-01-15 0 0.249 0.245 0.249 0.247 0.249 290,000 71,830 0.2477 0.076 0.074 0.076 0.075 0.076 954,654 0.0752 0.81%
2013-01-14 0 0.247 0.242 0.248 0.236 0.290 1,894,000 478,554 0.2527 0.075 0.074 0.075 0.072 0.088 6,234,880 0.0768 4.66%
2013-01-11 0 0.236 0.234 0.238 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2013-01-10 0 0.236 0.234 0.237 0.232 0.236 820,000 191,400 0.2334 0.072 0.071 0.072 0.070 0.072 2,699,367 0.0709 0.43%
2013-01-09 0 0.235 0.208 0.236 - - 0 0 - 0.071 0.063 0.072 - - 0 - 0.00%
2013-01-08 0 0.235 0.233 0.235 0.230 0.235 2,364,000 536,086 0.2268 0.071 0.071 0.071 0.070 0.071 7,782,079 0.0689 2.17%
2013-01-07 0 0.230 0.211 0.232 - - 0 0 - 0.070 0.064 0.070 - - 0 - 0.00%
2013-01-04 0 0.230 0.223 0.230 0.230 0.232 440,000 101,600 0.2309 0.070 0.068 0.070 0.070 0.070 1,448,441 0.0701 0.00%
2013-01-03 0 0.230 0.227 0.230 0.228 0.231 202,000 46,062 0.2280 0.070 0.069 0.070 0.069 0.070 664,966 0.0693 -0.43%
2013-01-02 0 0.231 0.228 0.234 0.228 0.231 1,060,000 243,590 0.2298 0.070 0.069 0.071 0.069 0.070 3,489,426 0.0698 0.87%
2012-12-31 0 0.229 0.222 0.229 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
2012-12-28 0 0.229 0.220 0.230 0.228 0.229 900,800 205,856 0.2285 0.070 0.067 0.070 0.069 0.070 2,965,354 0.0694 0.44%
2012-12-27 0 0.228 0.220 0.228 0.227 0.228 380,000 86,606 0.2279 0.069 0.067 0.069 0.069 0.069 1,250,926 0.0692 0.00%
2012-12-24 0 0.228 0.228 0.233 0.227 0.235 444,000 101,084 0.2277 0.069 0.069 0.071 0.069 0.071 1,461,609 0.0692 0.44%
2012-12-21 0 0.227 0.220 0.227 0.228 0.228 88,000 20,064 0.2280 0.069 0.067 0.069 0.069 0.069 289,688 0.0693 2.25%
2012-12-20 0 0.222 0.222 0.225 0.220 0.227 346,000 77,836 0.2250 0.067 0.067 0.068 0.067 0.069 1,139,001 0.0683 -0.45%
2012-12-19 0 0.223 0.208 0.228 0.223 0.228 60,000 13,650 0.2275 0.068 0.063 0.069 0.068 0.069 197,515 0.0691 -2.19%
2012-12-18 0 0.228 0.224 0.238 0.219 0.228 1,286,000 287,506 0.2236 0.069 0.068 0.072 0.067 0.069 4,233,398 0.0679 4.11%
2012-12-17 0 0.219 0.220 0.224 0.213 0.220 416,000 89,998 0.2163 0.067 0.067 0.068 0.065 0.067 1,369,435 0.0657 0.92%
2012-12-14 0 0.217 0.215 0.217 0.214 0.217 540,000 116,166 0.2151 0.066 0.065 0.066 0.065 0.066 1,777,632 0.0653 1.40%
2012-12-13 0 0.214 0.208 0.214 0.213 0.215 320,000 68,560 0.2143 0.065 0.063 0.065 0.065 0.065 1,053,412 0.0651 0.47%
2012-12-12 0 0.213 0.207 0.213 0.211 0.214 890,000 189,080 0.2124 0.065 0.063 0.065 0.064 0.065 2,929,801 0.0645 0.00%
2012-12-11 0 0.213 0.211 0.213 0.210 0.214 392,000 83,300 0.2125 0.065 0.064 0.065 0.064 0.065 1,290,429 0.0646 -0.47%
2012-12-10 0 0.214 0.213 0.214 0.213 0.215 212,000 45,478 0.2145 0.065 0.065 0.065 0.065 0.065 697,885 0.0652 -0.47%
2012-12-07 0 0.215 0.205 0.215 0.190 0.219 552,000 116,184 0.2105 0.065 0.062 0.065 0.058 0.067 1,817,135 0.0639 2.87%
2012-12-06 0 0.209 0.198 0.209 0.195 0.210 190,000 37,920 0.1996 0.063 0.060 0.063 0.059 0.064 625,463 0.0606 -0.48%
2012-12-05 0 0.210 0.200 0.210 0.195 0.210 422,000 88,156 0.2089 0.064 0.061 0.064 0.059 0.064 1,389,187 0.0635 0.00%
2012-12-04 0 0.210 0.201 0.210 0.200 0.210 418,000 85,740 0.2051 0.064 0.061 0.064 0.061 0.064 1,376,019 0.0623 0.00%
2012-12-03 0 0.210 0.196 0.210 0.196 0.212 678,000 136,848 0.2018 0.064 0.060 0.064 0.060 0.064 2,231,916 0.0613 -0.94%
2012-11-30 0 0.212 0.202 0.214 0.201 0.243 4,014,000 881,382 0.2196 0.064 0.061 0.065 0.061 0.074 13,213,732 0.0667 -7.42%
2012-11-29 0 0.229 0.220 0.230 0.175 0.240 2,828,000 596,656 0.2110 0.070 0.067 0.070 0.053 0.073 9,309,526 0.0641 28.65%
2012-11-28 0 0.178 0.178 0.200 0.178 0.190 40,000 7,144 0.1786 0.054 0.054 0.061 0.054 0.058 131,676 0.0543 -6.32%
2012-11-27 0 0.190 0.190 0.199 0.178 0.195 498,000 95,720 0.1922 0.058 0.058 0.060 0.054 0.059 1,639,372 0.0584 3.83%
2012-11-26 0 0.183 0.183 0.200 0.182 0.188 496,000 92,840 0.1872 0.056 0.056 0.061 0.055 0.057 1,632,788 0.0569 -2.66%
2012-11-23 0 0.188 0.183 0.200 - - 0 0 - 0.057 0.056 0.061 - - 0 - 0.00%
2012-11-22 0 0.188 0.175 0.188 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2012-11-21 0 0.188 0.175 0.200 - - 0 0 - 0.057 0.053 0.061 - - 0 - 0.00%
2012-11-20 0 0.188 0.173 0.200 - - 0 0 - 0.057 0.053 0.061 - - 0 - 0.00%
2012-11-19 0 0.188 0.168 0.200 - - 0 0 - 0.057 0.051 0.061 - - 0 - 0.00%
2012-11-16 0 0.188 0.188 0.202 0.188 0.200 300,000 58,800 0.1960 0.057 0.057 0.061 0.057 0.061 987,573 0.0595 0.00%
2012-11-15 0 0.188 0.181 0.200 - - 0 0 - 0.057 0.055 0.061 - - 0 - 0.00%
2012-11-14 0 0.188 0.188 0.200 0.186 0.186 148,000 27,992 0.1891 0.057 0.057 0.061 0.057 0.057 487,203 0.0575 5.62%
2012-11-13 0 0.178 0.173 0.178 0.186 0.186 100,000 18,600 0.1860 0.054 0.053 0.054 0.057 0.057 329,191 0.0565 -1.11%
2012-11-12 0 0.180 0.180 0.188 0.176 0.186 676,000 122,332 0.1810 0.055 0.055 0.057 0.053 0.057 2,225,332 0.0550 -3.23%
2012-11-09 0 0.186 0.186 0.202 0.182 0.183 40,000 7,292 0.1823 0.057 0.057 0.061 0.055 0.056 131,676 0.0554 -2.11%
2012-11-08 0 0.190 0.184 0.204 - - 0 0 - 0.058 0.056 0.062 - - 0 - 0.00%
2012-11-07 0 0.190 0.190 0.208 0.190 0.202 284,000 56,576 0.1992 0.058 0.058 0.063 0.058 0.061 934,903 0.0605 -4.52%
2012-11-06 0 0.199 0.199 0.201 0.190 0.202 652,000 128,990 0.1978 0.060 0.060 0.061 0.058 0.061 2,146,326 0.0601 -2.45%
2012-11-05 0 0.204 0.197 0.206 0.204 0.204 300,000 61,200 0.2040 0.062 0.060 0.063 0.062 0.062 987,573 0.0620 1.49%
2012-11-02 0 0.201 0.201 0.206 0.200 0.208 138,000 28,688 0.2079 0.061 0.061 0.063 0.061 0.063 454,284 0.0631 -3.37%
2012-11-01 0 0.208 0.206 0.210 0.196 0.208 798,000 161,136 0.2019 0.063 0.063 0.064 0.060 0.063 2,626,945 0.0613 2.97%
2012-10-31 0 0.202 0.200 0.209 0.200 0.214 1,530,000 316,714 0.2070 0.061 0.061 0.063 0.061 0.065 5,036,624 0.0629 4.12%
2012-10-30 0 0.194 0.194 0.208 0.191 0.200 506,000 98,472 0.1946 0.059 0.059 0.063 0.058 0.061 1,665,707 0.0591 -0.51%
2012-10-29 0 0.195 0.194 0.202 0.195 0.195 190,400 37,124 0.1950 0.059 0.059 0.061 0.059 0.059 626,780 0.0592 -6.25%
2012-10-26 0 0.208 0.190 0.208 0.195 0.208 688,000 137,598 0.2000 0.063 0.058 0.063 0.059 0.063 2,264,835 0.0608 6.67%
2012-10-25 0 0.195 0.195 0.200 0.195 0.200 46,000 9,030 0.1963 0.059 0.059 0.061 0.059 0.061 151,428 0.0596 -5.80%
2012-10-24 0 0.207 0.200 0.207 - - 0 0 - 0.063 0.061 0.063 - - 0 - 0.00%
2012-10-22 0 0.207 0.205 0.213 0.207 0.207 2,000 414 0.2070 0.063 0.062 0.065 0.063 0.063 6,584 0.0629 0.00%
2012-10-19 0 0.207 0.207 0.215 0.201 0.205 266,800 53,686 0.2012 0.063 0.063 0.065 0.061 0.062 878,282 0.0611 -5.05%
2012-10-18 0 0.218 0.200 0.218 0.219 0.219 106,000 23,214 0.2190 0.066 0.061 0.066 0.067 0.067 348,943 0.0665 0.00%
2012-10-17 0 0.218 0.204 0.219 0.204 0.218 254,000 52,902 0.2083 0.066 0.062 0.067 0.062 0.066 836,146 0.0633 6.86%
2012-10-16 0 0.204 0.195 0.225 - - 0 0 - 0.062 0.059 0.068 - - 0 - 0.00%
2012-10-15 0 0.204 0.204 0.219 - - 0 0 - 0.062 0.062 0.067 - - 0 - 0.00%
2012-10-12 0 0.204 0.193 0.204 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2012-10-11 0 0.204 0.202 0.218 - - 0 0 - 0.062 0.061 0.066 - - 0 - 0.00%
2012-10-10 0 0.204 0.201 0.220 - - 0 0 - 0.062 0.061 0.067 - - 0 - 0.00%
2012-10-09 0 0.204 0.193 0.204 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2012-10-08 0 0.204 0.194 0.204 - - 0 0 - 0.062 0.059 0.062 - - 0 - 0.00%
2012-10-05 0 0.204 0.192 0.219 - - 0 0 - 0.062 0.058 0.067 - - 0 - 0.00%
2012-10-04 0 0.204 0.192 0.204 - - 0 0 - 0.062 0.058 0.062 - - 0 - -0.49%
2012-10-03 0 0.205 0.199 0.240 - - 0 0 - 0.062 0.060 0.073 - - 0 - 0.00%
2012-09-28 0 0.205 0.200 0.205 0.192 0.214 252,126 50,155 0.1989 0.062 0.061 0.062 0.058 0.065 829,976 0.0604 -1.44%
2012-09-27 0 0.208 0.200 0.212 0.205 0.208 42,000 8,730 0.2079 0.063 0.061 0.064 0.062 0.063 138,260 0.0631 1.46%
2012-09-26 0 0.205 0.205 0.215 0.205 0.205 240,000 49,200 0.2050 0.062 0.062 0.065 0.062 0.062 790,059 0.0623 0.00%
2012-09-25 0 0.205 0.203 0.205 0.205 0.211 146,000 30,530 0.2091 0.062 0.062 0.062 0.062 0.064 480,619 0.0635 -2.38%
2012-09-24 0 0.210 0.210 0.216 0.210 0.211 208,000 43,880 0.2110 0.064 0.064 0.066 0.064 0.064 684,718 0.0641 -4.11%
2012-09-21 0 0.219 0.214 0.219 0.214 0.225 1,660,000 357,468 0.2153 0.067 0.065 0.067 0.065 0.068 5,464,573 0.0654 -8.75%
2012-09-20 0 0.240 0.239 0.240 0.239 0.240 4,000 958 0.2395 0.073 0.073 0.073 0.073 0.073 13,168 0.0728 -2.04%
2012-09-19 0 0.245 0.245 0.250 0.225 0.245 24,000 5,610 0.2338 0.074 0.074 0.076 0.068 0.074 79,006 0.0710 0.00%
2012-09-18 0 0.245 0.225 0.245 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2012-09-17 0 0.245 0.230 0.245 0.245 0.250 50,000 12,450 0.2490 0.074 0.070 0.074 0.074 0.076 164,596 0.0756 -2.00%
2012-09-14 0 0.250 0.230 0.250 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2012-09-13 0 0.250 0.230 0.250 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2012-09-12 0 0.250 0.230 0.250 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2012-09-11 0 0.250 0.230 0.250 - - 0 0 - 0.076 0.070 0.076 - - 0 - 0.00%
2012-09-10 0 0.250 0.235 0.250 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2012-09-07 0 0.250 0.235 0.250 - - 0 0 - 0.076 0.071 0.076 - - 0 - 0.00%
2012-09-06 0 0.250 0.238 0.250 - - 0 0 - 0.076 0.072 0.076 - - 0 - -1.96%
2012-09-05 0 0.255 0.239 0.280 - - 0 0 - 0.077 0.073 0.085 - - 0 - 0.00%
2012-09-04 0 0.255 0.241 0.255 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2012-09-03 0 0.255 0.242 0.255 0.250 0.255 250,000 62,530 0.2501 0.077 0.074 0.077 0.076 0.077 822,978 0.0760 2.00%
2012-08-31 0 0.250 0.250 0.280 0.240 0.250 32,000 7,800 0.2438 0.076 0.076 0.085 0.073 0.076 105,341 0.0740 0.00%
2012-08-30 0 0.250 0.240 0.250 0.250 0.250 20,000 5,000 0.2500 0.076 0.073 0.076 0.076 0.076 65,838 0.0759 4.17%
2012-08-29 0 0.240 0.240 0.260 0.240 0.250 40,000 9,900 0.2475 0.073 0.073 0.079 0.073 0.076 131,676 0.0752 -4.00%
2012-08-28 0 0.250 0.237 0.260 0.240 0.275 572,000 151,110 0.2642 0.076 0.072 0.079 0.073 0.084 1,882,973 0.0803 3.09%
2012-08-27 0 0.495 0.485 0.495 0.490 0.495 304,000 150,470 0.4950 0.074 0.072 0.074 0.073 0.074 2,042,750 0.0737 -1.00%
2012-08-24 0 0.500 0.490 0.500 0.495 0.500 384,000 191,900 0.4997 0.074 0.073 0.074 0.074 0.074 2,580,316 0.0744 4.17%
2012-08-23 0 0.480 0.480 0.495 0.480 0.480 46,400 22,266 0.4799 0.071 0.071 0.074 0.071 0.071 311,788 0.0714 -4.00%
2012-08-22 0 0.500 0.480 0.500 0.490 0.500 100,000 49,640 0.4964 0.074 0.071 0.074 0.073 0.074 671,957 0.0739 0.00%
2012-08-21 0 0.500 0.495 0.500 0.490 0.520 296,000 147,640 0.4988 0.074 0.074 0.074 0.073 0.077 1,988,993 0.0742 -3.85%
2012-08-20 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.077 0.074 0.077 0.077 0.077 67,196 0.0774 1.96%
2012-08-17 0 0.510 0.510 0.520 0.500 0.530 48,000 24,400 0.5083 0.076 0.076 0.077 0.074 0.079 322,539 0.0756 0.00%
2012-08-16 0 0.510 0.500 0.530 - - 0 0 - 0.076 0.074 0.079 - - 0 - 0.00%
2012-08-15 0 0.510 0.495 0.510 0.500 0.510 90,000 45,040 0.5004 0.076 0.074 0.076 0.074 0.076 604,761 0.0745 0.00%
2012-08-14 0 0.510 0.510 0.520 0.495 0.520 596,000 299,670 0.5028 0.076 0.076 0.077 0.074 0.077 4,004,865 0.0748 5.15%
2012-08-13 0 0.485 0.485 0.495 0.480 0.560 718,000 365,160 0.5086 0.072 0.072 0.074 0.071 0.083 4,824,653 0.0757 -8.49%
2012-08-10 0 0.530 0.500 0.530 0.510 0.530 314,000 162,780 0.5184 0.079 0.074 0.079 0.076 0.079 2,109,946 0.0771 3.92%
2012-08-09 0 0.510 0.500 0.510 0.510 0.530 26,000 13,300 0.5115 0.076 0.074 0.076 0.076 0.079 174,709 0.0761 -3.77%
2012-08-08 0 0.530 0.510 0.530 - - 0 0 - 0.079 0.076 0.079 - - 0 - -1.85%
2012-08-07 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.080 0.076 0.080 0.080 0.080 335,979 0.0804 1.89%
2012-08-06 0 0.530 0.530 0.550 - - 819 401 0.4896 0.079 0.079 0.082 - - 5,503 0.0729 1.92%
2012-08-03 0 0.520 0.490 0.520 0.530 0.530 10,000 5,300 0.5300 0.077 0.073 0.077 0.079 0.079 67,196 0.0789 -1.89%
2012-08-02 0 0.530 0.495 0.530 0.490 0.530 58,000 29,020 0.5003 0.079 0.074 0.079 0.073 0.079 389,735 0.0745 0.00%
2012-08-01 0 0.530 0.500 0.530 - - 0 0 - 0.079 0.074 0.079 - - 0 - 0.00%
2012-07-31 0 0.530 0.510 0.530 0.500 0.540 288,000 149,260 0.5183 0.079 0.076 0.079 0.074 0.080 1,935,237 0.0771 -3.64%
2012-07-30 0 0.550 0.520 0.550 0.500 0.550 86,000 45,800 0.5326 0.082 0.077 0.082 0.074 0.082 577,883 0.0793 0.00%
2012-07-27 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 0.082 0.079 0.082 0.082 0.082 13,439 0.0819 1.85%
2012-07-26 0 0.540 0.520 0.540 - - 0 0 - 0.080 0.077 0.080 - - 0 - -1.82%
2012-07-25 0 0.550 0.540 0.550 0.550 0.550 32,000 17,600 0.5500 0.082 0.080 0.082 0.082 0.082 215,026 0.0819 0.00%
2012-07-24 0 0.550 0.540 0.550 0.560 0.560 20,000 11,200 0.5600 0.082 0.080 0.082 0.083 0.083 134,391 0.0833 -1.79%
2012-07-23 0 0.560 0.530 0.560 0.540 0.580 398,000 228,180 0.5733 0.083 0.079 0.083 0.080 0.086 2,674,390 0.0853 -3.45%
2012-07-20 0 0.580 0.550 0.580 0.540 0.590 2,375,292 1,333,406 0.5614 0.086 0.082 0.086 0.080 0.088 15,960,945 0.0835 7.41%
2012-07-19 0 0.540 0.500 0.540 0.500 0.540 270,000 144,260 0.5343 0.080 0.074 0.080 0.074 0.080 1,814,284 0.0795 3.85%
2012-07-18 0 0.520 0.485 0.520 0.520 0.540 630,000 331,760 0.5266 0.077 0.072 0.077 0.077 0.080 4,233,330 0.0784 0.00%
2012-07-17 0 0.520 0.490 0.520 0.500 0.530 432,000 219,820 0.5088 0.077 0.073 0.077 0.074 0.079 2,902,855 0.0757 -3.70%
2012-07-16 0 0.540 0.480 0.540 0.485 0.540 1,573,200 782,618 0.4975 0.080 0.071 0.080 0.072 0.080 10,571,230 0.0740 10.20%
2012-07-13 0 0.490 0.450 0.490 0.445 0.495 2,104,000 1,028,340 0.4888 0.073 0.067 0.073 0.066 0.074 14,137,979 0.0727 -1.01%
2012-07-12 0 0.495 0.480 0.495 0.455 0.500 1,214,000 572,120 0.4713 0.074 0.071 0.074 0.068 0.074 8,157,560 0.0701 -1.00%
2012-07-11 0 0.500 0.470 0.500 0.490 0.500 1,630,694 804,879 0.4936 0.074 0.070 0.074 0.073 0.074 10,957,565 0.0735 1.01%
2012-07-10 0 0.495 0.480 0.495 0.480 0.495 670,000 325,600 0.4860 0.074 0.071 0.074 0.071 0.074 4,502,113 0.0723 2.06%
2012-07-09 0 0.485 0.470 0.485 0.470 0.485 1,090,000 524,140 0.4809 0.072 0.070 0.072 0.070 0.072 7,324,333 0.0716 3.19%
2012-07-06 0 0.470 0.430 0.470 0.470 0.480 186,000 87,620 0.4711 0.070 0.064 0.070 0.070 0.071 1,249,840 0.0701 5.62%
2012-07-05 0 0.445 0.440 0.480 0.435 0.445 858,000 378,780 0.4415 0.066 0.065 0.071 0.065 0.066 5,765,393 0.0657 4.71%
2012-07-04 0 0.425 0.425 0.430 0.420 0.440 300,000 130,740 0.4358 0.063 0.063 0.064 0.063 0.065 2,015,872 0.0649 8.97%
2012-07-03 0 0.390 0.390 0.420 0.390 0.405 140,000 55,200 0.3943 0.058 0.058 0.063 0.058 0.060 940,740 0.0587 8.33%
2012-06-29 0 0.360 0.360 0.380 0.350 0.380 414,000 151,650 0.3663 0.054 0.054 0.057 0.052 0.057 2,781,903 0.0545 -5.26%
2012-06-28 0 0.380 0.380 0.400 0.375 0.430 444,000 189,720 0.4273 0.057 0.057 0.060 0.056 0.064 2,983,490 0.0636 -11.63%
2012-06-27 0 0.430 0.400 0.430 0.400 0.430 310,000 126,790 0.4090 0.064 0.060 0.064 0.060 0.064 2,083,067 0.0609 -4.44%
2012-06-26 0 0.450 0.450 0.470 0.430 0.485 1,578,000 743,560 0.4712 0.067 0.067 0.070 0.064 0.072 10,603,484 0.0701 5.88%
2012-06-25 0 0.425 0.425 0.450 0.350 0.455 1,340,000 546,350 0.4077 0.063 0.063 0.067 0.052 0.068 9,004,226 0.0607 13.33%
2012-06-22 0 0.375 0.350 0.375 0.310 0.375 702,000 241,480 0.3440 0.056 0.052 0.056 0.046 0.056 4,717,139 0.0512 25.00%
2012-06-21 0 0.300 0.295 0.330 0.300 0.300 70,000 21,000 0.3000 0.045 0.044 0.049 0.045 0.045 470,370 0.0446 -3.23%
2012-06-20 0 0.310 0.300 0.360 - - 0 0 - 0.046 0.045 0.054 - - 0 - 0.00%
2012-06-19 0 0.310 0.295 0.310 0.310 0.310 372,000 115,320 0.3100 0.046 0.044 0.046 0.046 0.046 2,499,681 0.0461 0.00%
2012-06-18 0 0.310 0.310 0.360 - - 0 0 - 0.046 0.046 0.054 - - 0 - 0.00%
2012-06-15 0 0.310 0.310 0.370 - - 0 0 - 0.046 0.046 0.055 - - 0 - 0.00%
2012-06-14 0 0.310 0.310 0.340 0.310 0.310 20,958,400 6,497,104 0.3100 0.046 0.046 0.051 0.046 0.046 140,831,473 0.0461 0.00%
2012-06-13 0 0.310 0.300 0.350 0.310 0.320 5,504,000 1,706,280 0.3100 0.046 0.045 0.052 0.046 0.048 36,984,523 0.0461 0.00%
2012-06-12 0 0.310 0.280 0.335 0.310 0.325 2,240,000 694,800 0.3102 0.046 0.042 0.050 0.046 0.048 15,051,841 0.0462 0.00%
2012-06-11 0 0.310 0.295 0.350 0.310 0.310 400,000 124,000 0.3100 0.046 0.044 0.052 0.046 0.046 2,687,829 0.0461 0.00%
2012-06-08 0 0.310 0.305 0.325 0.310 0.320 1,026,000 318,320 0.3103 0.046 0.045 0.048 0.046 0.048 6,894,281 0.0462 1.64%
2012-06-07 0 0.305 0.305 0.320 0.300 0.330 98,000 31,200 0.3184 0.045 0.045 0.048 0.045 0.049 658,518 0.0474 -7.58%
2012-06-06 0 0.330 0.290 0.350 - - 0 0 - 0.049 0.043 0.052 - - 0 - 0.00%
2012-06-05 0 0.330 0.290 0.330 0.320 0.330 64,000 20,700 0.3234 0.049 0.043 0.049 0.048 0.049 430,053 0.0481 3.13%
2012-06-04 0 0.320 0.300 0.320 0.320 0.320 36,000 11,520 0.3200 0.048 0.045 0.048 0.048 0.048 241,905 0.0476 -3.03%
2012-06-01 0 0.330 0.310 0.330 - - 0 0 - 0.049 0.046 0.049 - - 0 - -2.94%
2012-05-31 0 0.340 0.310 0.350 - - 0 0 - 0.051 0.046 0.052 - - 0 - 0.00%
2012-05-30 0 0.340 0.310 0.410 - - 0 0 - 0.051 0.046 0.061 - - 0 - 0.00%
2012-05-29 0 0.340 0.305 0.410 - - 0 0 - 0.051 0.045 0.061 - - 0 - 0.00%
2012-05-28 0 0.340 0.310 0.350 0.340 0.340 30,000 10,200 0.3400 0.051 0.046 0.052 0.051 0.051 201,587 0.0506 0.00%
2012-05-25 0 0.340 0.290 0.340 - - 0 0 - 0.051 0.043 0.051 - - 0 - -2.86%
2012-05-24 0 0.350 0.310 0.350 0.360 0.360 10,000 3,600 0.3600 0.052 0.046 0.052 0.054 0.054 67,196 0.0536 12.90%
2012-05-23 0 0.310 0.300 0.360 - - 0 0 - 0.046 0.045 0.054 - - 0 - 0.00%
2012-05-22 0 0.310 0.310 0.340 - - 0 0 - 0.046 0.046 0.051 - - 0 - 0.00%
2012-05-21 0 0.310 0.300 0.340 - - 0 0 - 0.046 0.045 0.051 - - 0 - 0.00%
2012-05-18 0 0.310 0.300 0.340 - - 0 0 - 0.046 0.045 0.051 - - 0 - 0.00%
2012-05-17 0 0.310 0.310 0.360 0.310 0.325 390,000 125,400 0.3215 0.046 0.046 0.054 0.046 0.048 2,620,633 0.0479 -4.62%
2012-05-16 0 0.325 0.315 0.355 0.325 0.325 6,000 1,950 0.3250 0.048 0.047 0.053 0.048 0.048 40,317 0.0484 0.00%
2012-05-15 0 0.325 0.295 0.360 - - 0 0 - 0.048 0.044 0.054 - - 0 - 0.00%
2012-05-14 0 0.325 0.295 0.330 - - 0 0 - 0.048 0.044 0.049 - - 0 - 0.00%
2012-05-11 0 0.325 0.325 0.360 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2012-05-10 0 0.325 0.325 0.360 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2012-05-09 0 0.325 0.320 0.360 - - 0 0 - 0.048 0.048 0.054 - - 0 - 0.00%
2012-05-08 0 0.325 0.325 0.370 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2012-05-07 0 0.325 0.315 0.370 - - 0 0 - 0.048 0.047 0.055 - - 0 - 0.00%
2012-05-04 0 0.325 0.320 0.370 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2012-05-03 0 0.325 0.305 0.370 - - 0 0 - 0.048 0.045 0.055 - - 0 - 0.00%
2012-05-02 0 0.325 0.325 0.370 0.320 0.330 44,000 14,170 0.3220 0.048 0.048 0.055 0.048 0.049 295,661 0.0479 -1.52%
2012-04-30 0 0.330 0.325 0.370 - - 0 0 - 0.049 0.048 0.055 - - 0 - 0.00%
2012-04-27 0 0.330 0.330 0.370 0.330 0.330 6,000 1,980 0.3300 0.049 0.049 0.055 0.049 0.049 40,317 0.0491 -2.94%
2012-04-26 0 0.340 0.330 0.375 - - 0 0 - 0.051 0.049 0.056 - - 0 - 0.00%
2012-04-25 0 0.340 0.315 0.380 - - 0 0 - 0.051 0.047 0.057 - - 0 - 0.00%
2012-04-24 0 0.340 0.330 0.370 0.340 0.340 200,000 68,000 0.3400 0.051 0.049 0.055 0.051 0.051 1,343,914 0.0506 -2.86%
2012-04-23 0 0.350 0.310 0.365 - - 0 0 - 0.052 0.046 0.054 - - 0 - 0.00%
2012-04-20 0 0.350 0.340 0.350 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2012-04-19 0 0.350 0.335 0.375 0.350 0.350 152,000 53,200 0.3500 0.052 0.050 0.056 0.052 0.052 1,021,375 0.0521 0.00%
2012-04-18 0 0.350 0.350 0.355 0.340 0.340 10,000 3,400 0.3400 0.052 0.052 0.053 0.051 0.051 67,196 0.0506 4.48%
2012-04-17 0 0.335 0.335 0.350 - - 0 0 - 0.050 0.050 0.052 - - 0 - 0.00%
2012-04-16 0 0.335 0.335 0.350 0.335 0.335 50,000 16,750 0.3350 0.050 0.050 0.052 0.050 0.050 335,979 0.0499 0.00%
2012-04-13 0 0.335 0.335 0.355 0.330 0.330 52,000 17,160 0.3300 0.050 0.050 0.053 0.049 0.049 349,418 0.0491 -4.29%
2012-04-12 0 0.350 0.335 0.360 - - 0 0 - 0.052 0.050 0.054 - - 0 - 0.00%
2012-04-11 0 0.350 0.340 0.370 0.350 0.450 58,000 24,410 0.4209 0.052 0.051 0.055 0.052 0.067 389,735 0.0626 6.06%
2012-04-10 0 0.330 0.330 0.350 0.330 0.330 98,000 32,340 0.3300 0.049 0.049 0.052 0.049 0.049 658,518 0.0491 0.00%
2012-04-05 0 0.330 0.315 0.340 0.330 0.350 118,000 40,540 0.3436 0.049 0.047 0.051 0.049 0.052 792,909 0.0511 0.00%
2012-04-03 0 0.330 0.320 0.370 - - 0 0 - 0.049 0.048 0.055 - - 0 - 0.00%
2012-04-02 0 0.330 0.290 0.330 0.330 0.330 214,000 70,620 0.3300 0.049 0.043 0.049 0.049 0.049 1,437,988 0.0491 0.00%
2012-03-30 0 0.330 0.330 0.350 0.330 0.330 150,000 49,500 0.3300 0.049 0.049 0.052 0.049 0.049 1,007,936 0.0491 0.00%
2012-03-29 0 0.330 0.330 0.375 - - 0 0 - 0.049 0.049 0.056 - - 0 - 0.00%
2012-03-28 0 0.330 0.330 0.350 0.315 0.400 24,000 7,800 0.3250 0.049 0.049 0.052 0.047 0.060 161,270 0.0484 -5.71%
2012-03-27 0 0.350 0.340 0.410 - - 0 0 - 0.052 0.051 0.061 - - 0 - 0.00%
2012-03-26 0 0.350 0.335 0.420 - - 0 0 - 0.052 0.050 0.063 - - 0 - 0.00%
2012-03-23 0 0.350 0.350 0.410 - - 0 0 - 0.052 0.052 0.061 - - 0 - 0.00%
2012-03-22 0 0.350 0.350 0.360 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
2012-03-21 0 0.350 0.350 0.420 - - 0 0 - 0.052 0.052 0.063 - - 0 - 0.00%
2012-03-20 0 0.350 0.350 0.400 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2012-03-19 0 0.350 0.350 0.415 - - 0 0 - 0.052 0.052 0.062 - - 0 - 1.45%
2012-03-16 0 0.345 0.345 0.385 0.345 0.400 322,000 121,170 0.3763 0.051 0.051 0.057 0.051 0.060 2,163,702 0.0560 4.55%
2012-03-15 0 0.330 0.330 0.395 0.330 0.330 2,000 660 0.3300 0.049 0.049 0.059 0.049 0.049 13,439 0.0491 -2.94%
2012-03-14 0 0.340 0.330 0.350 0.340 0.340 14,491 4,912 0.3390 0.051 0.049 0.052 0.051 0.051 97,373 0.0504 -2.86%
2012-03-13 0 0.350 0.350 0.360 0.340 0.340 592,000 201,280 0.3400 0.052 0.052 0.054 0.051 0.051 3,977,986 0.0506 -2.78%
2012-03-12 0 0.360 0.360 0.375 - - 0 0 - 0.054 0.054 0.056 - - 0 - 2.86%
2012-03-09 0 0.350 0.350 0.395 - - 0 0 - 0.052 0.052 0.059 - - 0 - 0.00%
2012-03-08 0 0.350 0.320 0.395 - - 0 0 - 0.052 0.048 0.059 - - 0 - 0.00%
2012-03-07 0 0.350 0.330 0.380 - - 0 0 - 0.052 0.049 0.057 - - 0 - 0.00%
2012-03-06 0 0.350 0.330 0.350 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2012-03-05 0 0.350 0.345 0.390 0.350 0.350 10,000 3,500 0.3500 0.052 0.051 0.058 0.052 0.052 67,196 0.0521 2.94%
2012-03-02 0 0.340 0.340 0.380 0.330 0.330 10,000 3,300 0.3300 0.051 0.051 0.057 0.049 0.049 67,196 0.0491 -2.86%
2012-03-01 0 0.350 0.345 0.380 - - 0 0 - 0.052 0.051 0.057 - - 0 - 0.00%
2012-02-29 0 0.350 0.335 0.380 0.350 0.350 120,000 42,000 0.3500 0.052 0.050 0.057 0.052 0.052 806,349 0.0521 2.94%
2012-02-28 0 0.340 0.330 0.375 0.340 0.340 20,000 6,800 0.3400 0.051 0.049 0.056 0.051 0.051 134,391 0.0506 -2.86%
2012-02-27 0 0.350 0.350 0.380 0.350 0.350 2,000 700 0.3500 0.052 0.052 0.057 0.052 0.052 13,439 0.0521 2.94%
2012-02-24 0 0.340 0.340 0.360 - - 0 0 - 0.051 0.051 0.054 - - 0 - 0.00%
2012-02-23 0 0.340 0.330 0.350 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2012-02-22 0 0.340 0.340 0.360 0.340 0.350 36,000 12,340 0.3428 0.051 0.051 0.054 0.051 0.052 241,905 0.0510 3.03%
2012-02-21 0 0.330 0.330 0.370 0.320 0.335 56,000 18,210 0.3252 0.049 0.049 0.055 0.048 0.050 376,296 0.0484 -12.00%
2012-02-20 0 0.375 0.340 0.375 0.375 0.375 70,000 26,250 0.3750 0.056 0.051 0.056 0.056 0.056 470,370 0.0558 0.00%
2012-02-17 0 0.375 0.375 0.380 0.335 0.375 6,000 2,090 0.3483 0.056 0.056 0.057 0.050 0.056 40,317 0.0518 1.35%
2012-02-16 0 0.370 0.340 0.370 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2012-02-15 0 0.370 0.340 0.380 - - 0 0 - 0.055 0.051 0.057 - - 0 - 0.00%
2012-02-14 0 0.370 0.340 0.370 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2012-02-13 0 0.370 0.340 0.380 - - 0 0 - 0.055 0.051 0.057 - - 0 - 0.00%
2012-02-10 0 0.370 0.340 0.370 0.375 0.375 138,000 49,230 0.3567 0.055 0.051 0.055 0.056 0.056 927,301 0.0531 -1.33%
2012-02-09 0 0.375 0.360 0.375 0.350 0.395 626,000 221,180 0.3533 0.056 0.054 0.056 0.052 0.059 4,206,452 0.0526 5.63%
2012-02-08 0 0.355 0.355 0.395 0.330 0.330 150,000 49,500 0.3300 0.053 0.053 0.059 0.049 0.049 1,007,936 0.0491 1.43%
2012-02-07 0 0.350 0.340 0.405 - - 0 0 - 0.052 0.051 0.060 - - 0 - 0.00%
2012-02-06 0 0.350 0.330 0.350 0.350 0.350 60,000 21,000 0.3500 0.052 0.049 0.052 0.052 0.052 403,174 0.0521 0.00%
2012-02-03 0 0.350 0.340 0.350 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2012-02-02 0 0.350 0.350 0.410 0.350 0.350 22,000 7,700 0.3500 0.052 0.052 0.061 0.052 0.052 147,831 0.0521 0.00%
2012-02-01 0 0.350 0.310 0.405 - - 0 0 - 0.052 0.046 0.060 - - 0 - 0.00%
2012-01-31 0 0.350 0.315 0.405 - - 0 0 - 0.052 0.047 0.060 - - 0 - 0.00%
2012-01-30 0 0.350 0.330 0.405 - - 0 0 - 0.052 0.049 0.060 - - 0 - 0.00%
2012-01-27 0 0.350 0.320 0.410 - - 0 0 - 0.052 0.048 0.061 - - 0 - 0.00%
2012-01-26 0 0.350 0.320 0.400 0.350 0.350 2,000 700 0.3500 0.052 0.048 0.060 0.052 0.052 13,439 0.0521 0.00%
2012-01-20 0 0.350 0.305 0.350 - - 0 0 - 0.052 0.045 0.052 - - 0 - 0.00%
2012-01-19 0 0.350 0.320 0.350 0.350 0.350 226,000 79,100 0.3500 0.052 0.048 0.052 0.052 0.052 1,518,623 0.0521 0.00%
2012-01-18 0 0.350 0.350 0.425 0.350 0.370 30,000 10,540 0.3513 0.052 0.052 0.063 0.052 0.055 201,587 0.0523 -5.41%
2012-01-17 0 0.370 0.370 0.405 0.370 0.400 72,000 28,200 0.3917 0.055 0.055 0.060 0.055 0.060 483,809 0.0583 -7.50%
2012-01-16 0 0.400 0.360 0.400 - - 0 0 - 0.060 0.054 0.060 - - 0 - 0.00%
2012-01-13 0 0.400 0.355 0.430 - - 0 0 - 0.060 0.053 0.064 - - 0 - 0.00%
2012-01-12 0 0.400 0.350 0.420 0.400 0.405 846,000 338,450 0.4001 0.060 0.052 0.063 0.060 0.060 5,684,758 0.0595 17.65%
2012-01-11 0 0.340 0.340 0.395 0.340 0.340 70,000 23,800 0.3400 0.051 0.051 0.059 0.051 0.051 470,370 0.0506 -2.86%
2012-01-10 0 0.350 0.350 0.395 - - 0 0 - 0.052 0.052 0.059 - - 0 - 0.00%
2012-01-09 0 0.350 0.340 0.420 - - 0 0 - 0.052 0.051 0.063 - - 0 - 0.00%
2012-01-06 0 0.350 0.340 0.400 - - 0 0 - 0.052 0.051 0.060 - - 0 - 0.00%
2012-01-05 0 0.350 0.300 0.420 - - 0 0 - 0.052 0.045 0.063 - - 0 - 0.00%
2012-01-04 0 0.350 0.350 0.400 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2012-01-03 0 0.350 0.340 0.380 0.350 0.350 30,000 10,500 0.3500 0.052 0.051 0.057 0.052 0.052 201,587 0.0521 0.00%
2011-12-30 0 0.350 0.310 0.420 - - 0 0 - 0.052 0.046 0.063 - - 0 - 0.00%
2011-12-29 0 0.350 0.310 0.415 - - 0 0 - 0.052 0.046 0.062 - - 0 - 0.00%
2011-12-28 0 0.350 0.310 0.415 - - 0 0 - 0.052 0.046 0.062 - - 0 - 0.00%
2011-12-23 0 0.350 0.350 0.400 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2011-12-22 0 0.350 0.320 0.360 - - 0 0 - 0.052 0.048 0.054 - - 0 - 0.00%
2011-12-21 0 0.350 0.345 0.355 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
2011-12-20 0 0.350 0.345 0.350 0.350 0.350 2,000 700 0.3500 0.052 0.051 0.052 0.052 0.052 13,439 0.0521 1.45%
2011-12-19 0 0.345 0.345 0.450 0.345 0.345 14,000 4,830 0.3450 0.051 0.051 0.067 0.051 0.051 94,074 0.0513 -1.43%
2011-12-16 0 0.350 0.340 0.360 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
2011-12-15 0 0.350 0.330 0.400 - - 0 0 - 0.052 0.049 0.060 - - 0 - 0.00%
2011-12-14 0 0.350 0.330 0.360 - - 0 0 - 0.052 0.049 0.054 - - 0 - 0.00%
2011-12-13 0 0.350 0.330 0.350 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2011-12-12 0 0.350 0.350 0.390 0.350 0.350 140,000 49,000 0.3500 0.052 0.052 0.058 0.052 0.052 940,740 0.0521 -2.78%
2011-12-09 0 0.360 0.310 0.390 - - 0 0 - 0.054 0.046 0.058 - - 0 - 0.00%
2011-12-08 0 0.360 0.360 0.390 0.360 0.360 22,000 7,920 0.3600 0.054 0.054 0.058 0.054 0.054 147,831 0.0536 -2.70%
2011-12-07 0 0.370 0.315 0.400 - - 6,000 2,400 0.4000 0.055 0.047 0.060 - - 40,317 0.0595 0.00%
2011-12-06 0 0.370 0.370 0.400 0.360 0.360 10,000 3,600 0.3600 0.055 0.055 0.060 0.054 0.054 67,196 0.0536 -2.63%
2011-12-05 0 0.380 0.370 0.420 - - 0 0 - 0.057 0.055 0.063 - - 0 - 0.00%
2011-12-02 0 0.380 0.370 0.420 - - 0 0 - 0.057 0.055 0.063 - - 0 - 0.00%
2011-12-01 0 0.380 0.380 0.435 0.380 0.400 54,000 20,920 0.3874 0.057 0.057 0.065 0.057 0.060 362,857 0.0577 -9.52%
2011-11-30 0 0.420 0.360 0.420 - - 0 0 - 0.063 0.054 0.063 - - 0 - -3.45%
2011-11-29 0 0.435 0.425 0.435 0.435 0.435 30,000 13,050 0.4350 0.065 0.063 0.065 0.065 0.065 201,587 0.0647 2.35%
2011-11-28 0 0.425 0.425 0.450 0.410 0.410 4,000 1,640 0.4100 0.063 0.063 0.067 0.061 0.061 26,878 0.0610 13.33%
2011-11-25 0 0.375 0.355 0.445 0.350 0.380 436,000 159,300 0.3654 0.056 0.053 0.066 0.052 0.057 2,929,733 0.0544 -8.54%
2011-11-24 0 0.410 0.360 0.420 0.410 0.410 32,000 13,120 0.4100 0.061 0.054 0.063 0.061 0.061 215,026 0.0610 0.00%
2011-11-23 0 0.410 0.355 0.410 0.420 0.420 22,000 9,240 0.4200 0.061 0.053 0.061 0.063 0.063 147,831 0.0625 -2.38%
2011-11-22 0 0.420 0.350 0.430 0.420 0.420 10,000 4,200 0.4200 0.063 0.052 0.064 0.063 0.063 67,196 0.0625 1.20%
2011-11-21 0 0.415 0.415 0.445 0.390 0.520 60,400 27,368 0.4531 0.062 0.062 0.066 0.058 0.077 405,862 0.0674 12.16%
2011-11-18 0 0.370 0.350 0.370 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2011-11-17 0 0.370 0.370 0.405 0.370 0.370 3,600 1,284 0.3567 0.055 0.055 0.060 0.055 0.055 24,190 0.0531 0.00%
2011-11-16 0 0.370 0.370 0.400 0.370 0.380 200,000 75,270 0.3764 0.055 0.055 0.060 0.055 0.057 1,343,914 0.0560 5.71%
2011-11-15 0 0.350 0.350 0.400 0.300 0.320 30,000 9,200 0.3067 0.052 0.052 0.060 0.045 0.048 201,587 0.0456 -12.50%
2011-11-14 0 0.400 0.380 0.430 - - 0 0 - 0.060 0.057 0.064 - - 0 - 0.00%
2011-11-11 0 0.400 0.355 0.435 0.400 0.400 96,000 38,400 0.4000 0.060 0.053 0.065 0.060 0.060 645,079 0.0595 0.00%
2011-11-10 0 0.400 0.355 0.450 - - 0 0 - 0.060 0.053 0.067 - - 0 - 0.00%
2011-11-09 0 0.400 0.360 0.450 - - 0 0 - 0.060 0.054 0.067 - - 0 - 0.00%
2011-11-08 0 0.400 0.355 0.420 - - 0 0 - 0.060 0.053 0.063 - - 0 - 0.00%
2011-11-07 0 0.400 0.350 0.480 - - 0 0 - 0.060 0.052 0.071 - - 0 - 0.00%
2011-11-04 0 0.400 0.380 0.430 - - 0 0 - 0.060 0.057 0.064 - - 0 - 0.00%
2011-11-03 0 0.400 0.390 0.460 0.350 0.400 60,000 23,500 0.3917 0.060 0.058 0.068 0.052 0.060 403,174 0.0583 5.26%
2011-11-02 0 0.380 0.380 0.420 0.350 0.380 22,000 8,300 0.3773 0.057 0.057 0.063 0.052 0.057 147,831 0.0561 0.00%
2011-11-01 0 0.380 0.380 0.400 - - 0 0 - 0.057 0.057 0.060 - - 0 - 0.00%
2011-10-31 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.057 0.057 0.060 0.057 0.057 13,439 0.0566 -2.56%
2011-10-28 0 0.390 0.390 0.415 0.390 0.400 94,000 36,700 0.3904 0.058 0.058 0.062 0.058 0.060 631,640 0.0581 2.63%
2011-10-27 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.057 0.057 0.060 0.057 0.057 134,391 0.0566 1.33%
2011-10-26 0 0.375 0.360 0.400 - - 0 0 - 0.056 0.054 0.060 - - 0 - 0.00%
2011-10-25 0 0.375 0.375 0.395 0.330 0.365 38,000 13,310 0.3503 0.056 0.056 0.059 0.049 0.054 255,344 0.0521 2.74%
2011-10-24 0 0.365 0.365 0.400 0.340 0.400 164,000 58,800 0.3585 0.054 0.054 0.060 0.051 0.060 1,102,010 0.0534 1.39%
2011-10-21 0 0.360 0.330 0.380 0.360 0.360 44,000 15,840 0.3600 0.054 0.049 0.057 0.054 0.054 295,661 0.0536 -7.69%
2011-10-20 0 0.390 0.360 0.390 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
2011-10-19 0 0.390 0.390 0.400 0.390 0.390 38,000 14,820 0.3900 0.058 0.058 0.060 0.058 0.058 255,344 0.0580 1.30%
2011-10-18 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.057 0.057 0.060 0.057 0.057 134,391 0.0573 -3.75%
2011-10-17 0 0.400 0.400 0.440 0.395 0.400 106,000 42,320 0.3992 0.060 0.060 0.065 0.059 0.060 712,275 0.0594 -6.98%
2011-10-14 0 0.430 0.405 0.440 0.405 0.445 260,000 106,560 0.4098 0.064 0.060 0.065 0.060 0.066 1,747,089 0.0610 4.88%
2011-10-13 0 0.410 0.410 0.415 0.390 0.480 419,200 177,432 0.4233 0.061 0.061 0.062 0.058 0.071 2,816,844 0.0630 -12.77%
2011-10-12 0 0.470 0.470 0.490 0.380 0.470 1,178,818 463,414 0.3931 0.070 0.070 0.073 0.057 0.070 7,921,152 0.0585 46.88%
2011-10-11 0 0.320 0.320 0.365 0.320 0.320 14,000 4,480 0.3200 0.048 0.048 0.054 0.048 0.048 94,074 0.0476 0.00%
2011-10-10 0 0.320 0.300 0.370 - - 0 0 - 0.048 0.045 0.055 - - 0 - 0.00%
2011-10-07 0 0.320 0.285 0.330 0.280 0.320 88,000 25,440 0.2891 0.048 0.042 0.049 0.042 0.048 591,322 0.0430 -3.03%
2011-10-06 0 0.330 0.300 0.330 - - 0 0 - 0.049 0.045 0.049 - - 0 - 0.00%
2011-10-04 0 0.330 0.280 0.330 - - 0 0 - 0.049 0.042 0.049 - - 0 - -2.94%
2011-10-03 0 0.340 0.260 0.390 - - 0 0 - 0.051 0.039 0.058 - - 0 - 0.00%
2011-09-30 0 0.340 0.330 0.350 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-09-28 0 0.340 0.285 0.345 0.340 0.340 50,000 17,000 0.3400 0.051 0.042 0.051 0.051 0.051 335,979 0.0506 3.03%
2011-09-27 0 0.330 0.330 0.335 - - 0 0 - 0.049 0.049 0.050 - - 0 - 17.86%
2011-09-26 0 0.280 0.270 0.300 0.280 0.280 492,000 137,760 0.2800 0.042 0.040 0.045 0.042 0.042 3,306,029 0.0417 -6.67%
2011-09-23 0 0.300 0.300 0.350 0.300 0.300 14,000 4,200 0.3000 0.045 0.045 0.052 0.045 0.045 94,074 0.0446 -9.09%
2011-09-22 0 0.330 0.325 0.330 0.320 0.330 90,000 29,680 0.3298 0.049 0.048 0.049 0.048 0.049 604,761 0.0491 -13.16%
2011-09-21 0 0.380 0.335 0.380 0.350 0.380 10,000 3,680 0.3680 0.057 0.050 0.057 0.052 0.057 67,196 0.0548 8.57%
2011-09-20 0 0.350 0.320 0.360 - - 0 0 - 0.052 0.048 0.054 - - 0 - 0.00%
2011-09-19 0 0.350 0.320 0.400 - - 0 0 - 0.052 0.048 0.060 - - 0 - 0.00%
2011-09-16 0 0.350 0.315 0.395 - - 0 0 - 0.052 0.047 0.059 - - 0 - 0.00%
2011-09-15 0 0.350 0.330 0.350 - - 0 0 - 0.052 0.049 0.052 - - 0 - 0.00%
2011-09-14 0 0.350 0.330 0.400 - - 0 0 - 0.052 0.049 0.060 - - 0 - 0.00%
2011-09-12 0 0.350 0.340 0.350 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2011-09-09 0 0.350 0.340 0.395 - - 0 0 - 0.052 0.051 0.059 - - 0 - 0.00%
2011-09-08 0 0.350 0.350 0.400 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2011-09-07 0 0.350 0.350 0.400 - - 0 0 - 0.052 0.052 0.060 - - 0 - 0.00%
2011-09-06 0 0.350 0.350 0.390 0.350 0.350 12,019 4,166 0.3466 0.052 0.052 0.058 0.052 0.052 80,763 0.0516 3.24%
2011-09-05 0 0.350 0.350 0.395 - - 0 0 - 0.050 0.050 0.057 - - 0 - 0.00%
2011-09-02 0 0.350 0.350 0.375 0.350 0.350 4,000 1,400 0.3500 0.050 0.050 0.054 0.050 0.050 27,750 0.0504 -5.41%
2011-09-01 0 0.370 0.360 0.385 0.370 0.370 22,000 8,140 0.3700 0.053 0.052 0.055 0.053 0.053 152,627 0.0533 1.37%
2011-08-31 0 0.365 0.365 0.375 0.365 0.365 2,000 730 0.3650 0.053 0.053 0.054 0.053 0.053 13,875 0.0526 -6.41%
2011-08-30 0 0.390 0.375 0.395 0.355 0.390 14,000 5,320 0.3800 0.056 0.054 0.057 0.051 0.056 97,127 0.0548 0.00%
2011-08-29 0 0.390 0.335 0.390 - - 0 0 - 0.056 0.048 0.056 - - 0 - -2.50%
2011-08-26 0 0.400 0.330 0.400 - - 0 0 - 0.058 0.048 0.058 - - 0 - 0.00%
2011-08-25 0 0.400 0.340 0.400 - - 210,000 84,000 0.4000 0.058 0.049 0.058 - - 1,456,898 0.0577 0.00%
2011-08-24 0 0.400 0.340 0.400 - - 0 0 - 0.058 0.049 0.058 - - 0 - -2.44%
2011-08-23 0 0.410 0.360 0.410 0.435 0.435 36,000 15,660 0.4350 0.059 0.052 0.059 0.063 0.063 249,754 0.0627 17.14%
2011-08-22 0 0.350 0.350 0.370 0.350 0.350 58,000 20,300 0.3500 0.050 0.050 0.053 0.050 0.050 402,381 0.0504 0.00%
2011-08-19 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.050 0.050 0.055 0.050 0.050 138,752 0.0504 -5.41%
2011-08-18 0 0.370 0.370 0.400 0.370 0.370 20,000 7,400 0.3700 0.053 0.053 0.058 0.053 0.053 138,752 0.0533 5.71%
2011-08-17 0 0.350 0.345 0.350 - - 0 0 - 0.050 0.050 0.050 - - 0 - -5.41%
2011-08-16 0 0.370 0.365 0.370 - - 0 0 - 0.053 0.053 0.053 - - 0 - -7.50%
2011-08-15 0 0.400 0.370 0.400 0.360 0.400 228,000 88,780 0.3894 0.058 0.053 0.058 0.052 0.058 1,581,775 0.0561 6.67%
2011-08-12 0 0.375 0.340 0.400 0.365 0.375 110,000 40,250 0.3659 0.054 0.049 0.058 0.053 0.054 763,137 0.0527 0.00%
2011-08-11 0 0.375 0.360 0.375 0.350 0.375 424,000 155,260 0.3662 0.054 0.052 0.054 0.050 0.054 2,941,547 0.0528 -3.85%
2011-08-10 0 0.390 0.355 0.390 0.350 0.395 318,000 121,650 0.3825 0.056 0.051 0.056 0.050 0.057 2,206,160 0.0551 4.00%
2011-08-09 0 0.375 0.350 0.375 0.345 0.390 326,000 119,080 0.3653 0.054 0.050 0.054 0.050 0.056 2,261,661 0.0527 -5.06%
2011-08-08 0 0.395 0.335 0.395 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2011-08-05 0 0.395 0.355 0.395 - - 0 0 - 0.057 0.051 0.057 - - 0 - -4.82%
2011-08-04 0 0.415 0.415 0.420 - - 0 0 - 0.060 0.060 0.061 - - 0 - 3.75%
2011-08-03 0 0.400 0.385 0.400 0.385 0.400 40,000 15,550 0.3888 0.058 0.055 0.058 0.055 0.058 277,504 0.0560 -2.44%
2011-08-02 0 0.410 0.395 0.410 0.395 0.410 84,000 33,840 0.4029 0.059 0.057 0.059 0.057 0.059 582,759 0.0581 0.00%
2011-08-01 0 0.410 0.410 0.420 0.395 0.395 8,000 3,160 0.3950 0.059 0.059 0.061 0.057 0.057 55,501 0.0569 0.00%
2011-07-29 0 0.410 0.390 0.410 0.390 0.410 14,000 5,660 0.4043 0.059 0.056 0.059 0.056 0.059 97,127 0.0583 0.00%
2011-07-28 0 0.410 0.395 0.430 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
2011-07-27 0 0.410 0.410 0.425 0.390 0.410 10,000 3,980 0.3980 0.059 0.059 0.061 0.056 0.059 69,376 0.0574 -2.38%
2011-07-26 0 0.420 0.395 0.430 - - 0 0 - 0.061 0.057 0.062 - - 0 - 0.00%
2011-07-25 0 0.420 0.400 0.430 - - 0 0 - 0.061 0.058 0.062 - - 0 - 0.00%
2011-07-22 0 0.420 0.400 0.430 - - 0 0 - 0.061 0.058 0.062 - - 0 - 0.00%
2011-07-21 0 0.420 0.400 0.430 - - 0 0 - 0.061 0.058 0.062 - - 0 - 0.00%
2011-07-20 0 0.420 0.400 0.430 0.400 0.420 140,000 58,600 0.4186 0.061 0.058 0.062 0.058 0.061 971,266 0.0603 0.00%
2011-07-19 0 0.420 0.400 0.430 0.420 0.420 40,000 16,800 0.4200 0.061 0.058 0.062 0.061 0.061 277,504 0.0605 0.00%
2011-07-18 0 0.420 0.375 0.430 - - 0 0 - 0.061 0.054 0.062 - - 0 - 0.00%
2011-07-15 0 0.420 0.390 0.420 - - 0 0 - 0.061 0.056 0.061 - - 0 - -2.33%
2011-07-14 0 0.430 0.400 0.430 0.400 0.430 40,000 16,430 0.4108 0.062 0.058 0.062 0.058 0.062 277,504 0.0592 0.00%
2011-07-13 0 0.430 0.400 0.435 - - 0 0 - 0.062 0.058 0.063 - - 0 - 0.00%
2011-07-12 0 0.430 0.395 0.430 0.415 0.445 34,000 14,270 0.4197 0.062 0.057 0.062 0.060 0.064 235,879 0.0605 0.00%
2011-07-11 0 0.430 0.400 0.430 0.400 0.430 34,000 13,740 0.4041 0.062 0.058 0.062 0.058 0.062 235,879 0.0583 2.38%
2011-07-08 0 0.420 0.420 0.435 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
2011-07-07 0 0.420 0.420 0.425 0.415 0.425 264,000 110,730 0.4194 0.061 0.061 0.061 0.060 0.061 1,831,529 0.0605 2.44%
2011-07-06 0 0.410 0.400 0.420 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
2011-07-05 0 0.410 0.400 0.420 0.410 0.415 200,000 82,500 0.4125 0.059 0.058 0.061 0.059 0.060 1,387,522 0.0595 0.00%
2011-07-04 0 0.410 0.390 0.420 0.390 0.410 476,000 190,260 0.3997 0.059 0.056 0.061 0.056 0.059 3,302,303 0.0576 2.50%
2011-06-30 0 0.400 0.390 0.400 0.400 0.410 104,000 42,600 0.4096 0.058 0.056 0.058 0.058 0.059 721,512 0.0590 -1.23%
2011-06-29 0 0.405 0.400 0.405 0.405 0.405 634,000 256,770 0.4050 0.058 0.058 0.058 0.058 0.058 4,398,445 0.0584 1.25%
2011-06-28 0 0.400 0.380 0.400 0.385 0.410 876,000 345,670 0.3946 0.058 0.055 0.058 0.055 0.059 6,077,347 0.0569 -3.61%
2011-06-27 0 0.415 0.400 0.435 0.390 0.435 302,000 122,240 0.4048 0.060 0.058 0.063 0.056 0.063 2,095,159 0.0583 -4.60%
2011-06-24 0 0.435 0.405 0.435 0.395 0.435 256,000 103,190 0.4031 0.063 0.058 0.063 0.057 0.063 1,776,028 0.0581 -1.14%
2011-06-23 0 0.440 0.400 0.450 - - 0 0 - 0.063 0.058 0.065 - - 0 - 0.00%
2011-06-22 0 0.440 0.395 0.450 - - 0 0 - 0.063 0.057 0.065 - - 0 - 0.00%
2011-06-21 0 0.440 0.395 0.440 0.440 0.440 200,000 88,000 0.4400 0.063 0.057 0.063 0.063 0.063 1,387,522 0.0634 -1.12%
2011-06-20 0 0.445 0.395 0.450 - - 0 0 - 0.064 0.057 0.065 - - 0 - 0.00%
2011-06-17 0 0.445 0.410 0.445 0.370 0.445 140,000 58,180 0.4156 0.064 0.059 0.064 0.053 0.064 971,266 0.0599 5.95%
2011-06-16 0 0.420 0.405 0.440 - - 0 0 - 0.061 0.058 0.063 - - 0 - 0.00%
2011-06-15 0 0.420 0.405 0.450 - - 0 0 - 0.061 0.058 0.065 - - 0 - 0.00%
2011-06-14 0 0.420 0.400 0.450 0.420 0.420 2,000 840 0.4200 0.061 0.058 0.065 0.061 0.061 13,875 0.0605 2.44%
2011-06-13 0 0.410 0.410 0.450 0.410 0.410 4,000 1,640 0.4100 0.059 0.059 0.065 0.059 0.059 27,750 0.0591 -4.65%
2011-06-10 0 0.430 0.430 0.460 0.430 0.430 90,000 38,700 0.4300 0.062 0.062 0.066 0.062 0.062 624,385 0.0620 0.00%
2011-06-09 0 0.430 0.410 0.460 - - 0 0 - 0.062 0.059 0.066 - - 0 - 0.00%
2011-06-08 0 0.430 0.430 0.460 0.430 0.430 76,000 32,680 0.4300 0.062 0.062 0.066 0.062 0.062 527,258 0.0620 0.00%
2011-06-07 0 0.430 0.430 0.460 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2011-06-03 0 0.430 0.430 0.460 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2011-06-02 0 0.430 0.430 0.450 0.430 0.430 100,000 43,000 0.4300 0.062 0.062 0.065 0.062 0.062 693,761 0.0620 -5.49%
2011-06-01 0 0.455 0.430 0.455 0.435 0.455 214,000 97,170 0.4541 0.066 0.062 0.066 0.063 0.066 1,484,649 0.0654 4.60%
2011-05-31 0 0.435 0.430 0.435 0.425 0.435 220,000 94,110 0.4278 0.063 0.062 0.063 0.061 0.063 1,526,274 0.0617 -3.33%
2011-05-30 0 0.450 0.430 0.450 0.430 0.450 162,000 70,840 0.4373 0.065 0.062 0.065 0.062 0.065 1,123,893 0.0630 0.00%
2011-05-27 0 0.450 0.430 0.450 0.440 0.450 612,000 272,900 0.4459 0.065 0.062 0.065 0.063 0.065 4,245,818 0.0643 -3.23%
2011-05-26 0 0.465 0.460 0.465 0.465 0.465 494,000 229,710 0.4650 0.067 0.066 0.067 0.067 0.067 3,427,180 0.0670 2.20%
2011-05-25 0 0.455 0.445 0.460 0.450 0.460 188,000 84,950 0.4519 0.066 0.064 0.066 0.065 0.066 1,304,271 0.0651 -1.09%
2011-05-24 0 0.460 0.455 0.460 0.460 0.470 1,224,000 568,040 0.4641 0.066 0.066 0.066 0.066 0.068 8,491,636 0.0669 -3.16%
2011-05-23 0 0.475 0.470 0.485 0.475 0.485 300,000 144,500 0.4817 0.068 0.068 0.070 0.068 0.070 2,081,283 0.0694 -2.06%
2011-05-20 0 0.485 0.480 0.485 0.485 0.490 282,000 137,780 0.4886 0.070 0.069 0.070 0.070 0.071 1,956,406 0.0704 -3.00%
2011-05-19 0 0.500 0.485 0.500 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2011-05-18 0 0.500 0.485 0.500 0.485 0.500 260,000 127,250 0.4894 0.072 0.070 0.072 0.070 0.072 1,803,779 0.0705 0.00%
2011-05-17 0 0.500 0.485 0.500 0.500 0.500 310,000 155,000 0.5000 0.072 0.070 0.072 0.072 0.072 2,150,659 0.0721 0.00%
2011-05-16 0 0.500 0.485 0.500 0.475 0.500 156,000 77,760 0.4985 0.072 0.070 0.072 0.068 0.072 1,082,267 0.0718 0.00%
2011-05-13 0 0.500 0.485 0.500 0.475 0.500 778,000 379,550 0.4879 0.072 0.070 0.072 0.068 0.072 5,397,461 0.0703 3.09%
2011-05-12 0 0.485 0.475 0.495 0.470 0.485 300,000 143,410 0.4780 0.070 0.068 0.071 0.068 0.070 2,081,283 0.0689 -3.00%
2011-05-11 0 0.500 0.490 0.500 0.480 0.500 206,000 101,310 0.4918 0.072 0.071 0.072 0.069 0.072 1,429,148 0.0709 1.01%
2011-05-09 0 0.495 0.495 0.500 0.490 0.490 14,000 6,860 0.4900 0.071 0.071 0.072 0.071 0.071 97,127 0.0706 -1.00%
2011-05-06 0 0.500 0.480 0.510 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2011-05-05 0 0.500 0.480 0.520 - - 0 0 - 0.072 0.069 0.075 - - 0 - 0.00%
2011-05-04 0 0.500 0.490 0.520 - - 0 0 - 0.072 0.071 0.075 - - 0 - 0.00%
2011-05-03 0 0.500 0.500 0.520 0.500 0.500 102,000 51,000 0.5000 0.072 0.072 0.075 0.072 0.072 707,636 0.0721 0.00%
2011-04-29 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.072 0.072 0.074 0.072 0.072 1,526,274 0.0721 -1.96%
2011-04-28 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.074 0.074 0.075 0.074 0.074 111,002 0.0735 0.00%
2011-04-27 0 0.510 0.510 0.530 0.510 0.560 586,000 305,260 0.5209 0.074 0.074 0.076 0.074 0.081 4,065,440 0.0751 -8.93%
2011-04-26 0 0.560 0.500 0.560 0.500 0.560 1,138,000 593,880 0.5219 0.081 0.072 0.081 0.072 0.081 7,895,001 0.0752 12.00%
2011-04-21 0 0.500 0.495 0.510 0.500 0.510 1,512,000 757,700 0.5011 0.072 0.071 0.074 0.072 0.074 10,489,668 0.0722 -1.96%
2011-04-20 0 0.510 0.510 0.520 0.510 0.520 418,000 215,140 0.5147 0.074 0.074 0.075 0.074 0.075 2,899,921 0.0742 -3.77%
2011-04-19 0 0.530 0.520 0.540 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2011-04-18 0 0.530 0.520 0.540 0.530 0.530 304,000 161,120 0.5300 0.076 0.075 0.078 0.076 0.076 2,109,034 0.0764 1.92%
2011-04-15 0 0.520 0.510 0.530 0.520 0.520 726,000 377,520 0.5200 0.075 0.074 0.076 0.075 0.075 5,036,706 0.0750 -1.89%
2011-04-14 0 0.530 0.530 0.540 0.530 0.550 317,200 168,992 0.5328 0.076 0.076 0.078 0.076 0.079 2,200,610 0.0768 -5.36%
2011-04-13 0 0.560 0.530 0.560 0.520 0.570 752,000 404,480 0.5379 0.081 0.076 0.081 0.075 0.082 5,217,083 0.0775 5.66%
2011-04-12 0 0.530 0.510 0.530 0.510 0.530 984,000 510,600 0.5189 0.076 0.074 0.076 0.074 0.076 6,826,609 0.0748 -3.64%
2011-04-11 0 0.550 0.530 0.550 0.530 0.550 24,000 12,920 0.5383 0.079 0.076 0.079 0.076 0.079 166,503 0.0776 0.00%
2011-04-08 0 0.550 0.530 0.550 0.540 0.560 406,000 219,980 0.5418 0.079 0.076 0.079 0.078 0.081 2,816,670 0.0781 -5.17%
2011-04-07 0 0.580 0.540 0.580 0.520 0.580 1,554,000 845,480 0.5441 0.084 0.078 0.084 0.075 0.084 10,781,047 0.0784 0.00%
2011-04-06 0 0.580 0.540 0.580 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2011-04-04 0 0.580 0.550 0.580 - - 0 0 - 0.084 0.079 0.084 - - 0 - -1.69%
2011-04-01 0 0.590 0.580 0.590 0.560 0.590 76,000 43,000 0.5658 0.085 0.084 0.085 0.081 0.085 527,258 0.0816 0.00%
2011-03-31 0 0.590 0.550 0.590 0.570 0.600 200,000 116,920 0.5846 0.085 0.079 0.085 0.082 0.086 1,387,522 0.0843 1.72%
2011-03-30 0 0.580 0.540 0.580 0.540 0.580 58,000 32,440 0.5593 0.084 0.078 0.084 0.078 0.084 402,381 0.0806 -1.69%
2011-03-29 0 0.590 0.560 0.590 0.530 0.590 296,000 160,880 0.5435 0.085 0.081 0.085 0.076 0.085 2,053,533 0.0783 1.72%
2011-03-28 0 0.580 0.530 0.580 - - 0 0 - 0.084 0.076 0.084 - - 0 - -3.33%
2011-03-25 0 0.600 0.530 0.600 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2011-03-24 0 0.600 0.530 0.600 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2011-03-23 0 0.600 0.530 0.600 0.600 0.600 80,000 48,000 0.6000 0.086 0.076 0.086 0.086 0.086 555,009 0.0865 3.45%
2011-03-22 0 0.580 0.530 0.580 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2011-03-21 0 0.580 0.550 0.580 - - 0 0 - 0.084 0.079 0.084 - - 0 - -3.33%
2011-03-18 0 0.600 0.530 0.600 - - 0 0 - 0.086 0.076 0.086 - - 0 - 0.00%
2011-03-17 0 0.600 0.590 0.600 0.520 0.600 42,000 23,620 0.5624 0.086 0.085 0.086 0.075 0.086 291,380 0.0811 3.45%
2011-03-16 0 0.580 0.530 0.630 - - 0 0 - 0.084 0.076 0.091 - - 0 - 0.00%
2011-03-15 0 0.580 0.540 0.580 0.580 0.580 10,000 5,800 0.5800 0.084 0.078 0.084 0.084 0.084 69,376 0.0836 -3.33%
2011-03-14 0 0.600 0.540 0.620 0.580 0.600 224,000 133,340 0.5953 0.086 0.078 0.089 0.084 0.086 1,554,025 0.0858 3.45%
2011-03-11 0 0.580 0.580 0.620 0.580 0.580 52,000 30,160 0.5800 0.084 0.084 0.089 0.084 0.084 360,756 0.0836 -4.92%
2011-03-10 0 0.610 0.580 0.630 0.600 0.610 222,163 134,488 0.6054 0.088 0.084 0.091 0.086 0.088 1,541,280 0.0873 3.39%
2011-03-09 0 0.590 0.580 0.600 0.590 0.610 368,000 219,320 0.5960 0.085 0.084 0.086 0.085 0.088 2,553,041 0.0859 -3.28%
2011-03-08 0 0.610 0.580 0.610 0.600 0.630 559,721 342,427 0.6118 0.088 0.084 0.088 0.086 0.091 3,883,127 0.0882 0.00%
2011-03-07 0 0.610 0.570 0.610 0.610 0.610 187,600 114,340 0.6095 0.088 0.082 0.088 0.088 0.088 1,301,496 0.0879 0.00%
2011-03-04 0 0.610 0.550 0.610 0.570 0.610 560,000 325,600 0.5814 0.088 0.079 0.088 0.082 0.088 3,885,062 0.0838 5.17%
2011-03-03 0 0.580 0.530 0.580 0.570 0.580 188,000 107,220 0.5703 0.084 0.076 0.084 0.082 0.084 1,304,271 0.0822 0.00%
2011-03-02 0 0.580 0.530 0.580 0.500 0.580 320,000 162,640 0.5083 0.084 0.076 0.084 0.072 0.084 2,220,036 0.0733 -4.92%
2011-03-01 0 0.610 0.520 0.610 0.610 0.610 30,000 18,300 0.6100 0.088 0.075 0.088 0.088 0.088 208,128 0.0879 3.39%
2011-02-28 0 0.590 0.520 0.590 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2011-02-25 0 0.590 0.520 0.600 - - 0 0 - 0.085 0.075 0.086 - - 0 - 0.00%
2011-02-24 0 0.590 0.520 0.600 - - 0 0 - 0.085 0.075 0.086 - - 0 - 0.00%
2011-02-23 0 0.590 0.560 0.610 - - 0 0 - 0.085 0.081 0.088 - - 0 - 0.00%
2011-02-22 0 0.590 0.520 0.630 - - 0 0 - 0.085 0.075 0.091 - - 0 - 0.00%
2011-02-21 0 0.590 0.550 0.600 - - 0 0 - 0.085 0.079 0.086 - - 0 - 0.00%
2011-02-18 0 0.590 0.550 0.600 - - 0 0 - 0.085 0.079 0.086 - - 0 - 0.00%
2011-02-17 0 0.590 0.570 0.600 0.550 0.600 12,000 6,780 0.5650 0.085 0.082 0.086 0.079 0.086 83,251 0.0814 0.00%
2011-02-16 0 0.590 0.540 0.600 0.590 0.590 250,000 147,500 0.5900 0.085 0.078 0.086 0.085 0.085 1,734,403 0.0850 0.00%
2011-02-15 0 0.590 0.570 0.600 - - 0 0 - 0.085 0.082 0.086 - - 0 - 0.00%
2011-02-14 0 0.590 0.590 0.610 0.590 0.590 500,000 295,000 0.5900 0.085 0.085 0.088 0.085 0.085 3,468,805 0.0850 5.36%
2011-02-11 0 0.560 0.560 0.590 0.560 0.570 14,000 7,880 0.5629 0.081 0.081 0.085 0.081 0.082 97,127 0.0811 -1.75%
2011-02-10 0 0.570 0.570 0.590 0.570 0.580 114,000 65,700 0.5763 0.082 0.082 0.085 0.082 0.084 790,888 0.0831 0.00%
2011-02-09 0 0.570 0.570 0.600 - - 0 0 - 0.082 0.082 0.086 - - 0 - 0.00%
2011-02-08 0 0.570 0.570 0.600 0.570 0.570 28,000 15,960 0.5700 0.082 0.082 0.086 0.082 0.082 194,253 0.0822 -3.39%
2011-02-07 0 0.590 0.590 0.620 0.590 0.590 184,000 108,560 0.5900 0.085 0.085 0.089 0.085 0.085 1,276,520 0.0850 -3.28%
2011-02-02 0 0.610 0.610 0.620 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
2011-02-01 0 0.610 0.610 0.630 0.610 0.610 150,000 91,500 0.6100 0.088 0.088 0.091 0.088 0.088 1,040,642 0.0879 0.00%
2011-01-31 0 0.610 0.610 0.630 0.600 0.610 136,000 82,800 0.6088 0.088 0.088 0.091 0.086 0.088 943,515 0.0878 1.67%
2011-01-28 0 0.600 0.570 0.610 - - 0 0 - 0.086 0.082 0.088 - - 0 - 0.00%
2011-01-27 0 0.600 0.600 0.610 0.570 0.600 198,491 118,620 0.5976 0.086 0.086 0.088 0.082 0.086 1,377,053 0.0861 0.00%
2011-01-26 0 0.600 0.600 0.620 0.600 0.600 492,000 295,200 0.6000 0.086 0.086 0.089 0.086 0.086 3,413,305 0.0865 5.26%
2011-01-25 0 0.570 0.570 0.630 0.570 0.570 4,000 2,280 0.5700 0.082 0.082 0.091 0.082 0.082 27,750 0.0822 -1.72%
2011-01-24 0 0.580 0.580 0.590 0.580 0.580 20,492 11,861 0.5788 0.084 0.084 0.085 0.084 0.084 142,166 0.0834 -3.33%
2011-01-21 0 0.600 0.580 0.610 0.590 0.600 586,000 351,500 0.5998 0.086 0.084 0.088 0.085 0.086 4,065,440 0.0865 1.69%
2011-01-20 0 0.590 0.560 0.600 - - 0 0 - 0.085 0.081 0.086 - - 0 - 0.00%
2011-01-19 0 0.590 0.570 0.590 0.590 0.590 40,000 23,600 0.5900 0.085 0.082 0.085 0.085 0.085 277,504 0.0850 0.00%
2011-01-18 0 0.590 0.590 0.600 0.590 0.600 414,000 245,460 0.5929 0.085 0.085 0.086 0.085 0.086 2,872,171 0.0855 0.00%
2011-01-17 0 0.590 0.590 0.610 0.590 0.600 211,224 125,273 0.5931 0.085 0.085 0.088 0.085 0.086 1,465,390 0.0855 -1.67%
2011-01-14 0 0.600 0.600 0.610 0.580 0.600 598,000 354,280 0.5924 0.086 0.086 0.088 0.084 0.086 4,148,691 0.0854 1.69%
2011-01-13 0 0.590 0.570 0.590 0.570 0.600 134,000 76,520 0.5710 0.085 0.082 0.085 0.082 0.086 929,640 0.0823 0.00%
2011-01-12 0 0.590 0.560 0.590 - - 32,000 18,880 0.5900 0.085 0.081 0.085 - - 222,004 0.0850 0.00%
2011-01-11 0 0.590 0.570 0.590 0.540 0.590 184,000 107,640 0.5850 0.085 0.082 0.085 0.078 0.085 1,276,520 0.0843 0.00%
2011-01-10 0 0.590 0.580 0.590 0.590 0.600 344,000 204,660 0.5949 0.085 0.084 0.085 0.085 0.086 2,386,538 0.0858 3.51%
2011-01-07 0 0.570 0.570 0.580 0.530 0.570 62,000 35,120 0.5665 0.082 0.082 0.084 0.076 0.082 430,132 0.0816 -1.72%
2011-01-06 0 0.580 0.560 0.590 0.580 0.580 82,000 47,560 0.5800 0.084 0.081 0.085 0.084 0.084 568,884 0.0836 -1.69%
2011-01-05 0 0.590 0.580 0.590 0.590 0.590 240,000 141,600 0.5900 0.085 0.084 0.085 0.085 0.085 1,665,027 0.0850 1.72%
2011-01-04 0 0.580 0.560 0.580 0.580 0.590 488,898 284,043 0.5810 0.084 0.081 0.084 0.084 0.085 3,391,784 0.0837 0.00%
2011-01-03 0 0.580 0.560 0.580 0.560 0.580 222,000 124,360 0.5602 0.084 0.081 0.084 0.081 0.084 1,540,150 0.0807 0.00%
2010-12-31 0 0.580 0.580 0.600 0.570 0.580 106,000 61,420 0.5794 0.084 0.084 0.086 0.082 0.084 735,387 0.0835 9.43%
2010-12-30 0 0.530 0.530 0.590 0.520 0.520 94,000 48,920 0.5204 0.076 0.076 0.085 0.075 0.075 652,135 0.0750 -3.64%
2010-12-29 0 0.550 0.520 0.580 - - 0 0 - 0.079 0.075 0.084 - - 0 - 0.00%
2010-12-28 0 0.550 0.530 0.590 - - 0 0 - 0.079 0.076 0.085 - - 0 - 0.00%
2010-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.079 0.079 0.081 - - 0 - 0.00%
2010-12-23 0 0.550 0.550 0.560 0.520 0.520 108,000 56,160 0.5200 0.079 0.079 0.081 0.075 0.075 749,262 0.0750 -1.79%
2010-12-22 0 0.560 0.560 0.570 0.560 0.560 36,000 20,160 0.5600 0.081 0.081 0.082 0.081 0.081 249,754 0.0807 0.00%
2010-12-21 0 0.560 0.550 0.570 0.550 0.560 220,000 122,000 0.5545 0.081 0.079 0.082 0.079 0.081 1,526,274 0.0799 -1.75%
2010-12-20 0 0.570 0.550 0.570 0.550 0.570 132,000 74,440 0.5639 0.082 0.079 0.082 0.079 0.082 915,765 0.0813 1.79%
2010-12-17 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.081 0.081 0.082 0.081 0.081 208,128 0.0807 -3.45%
2010-12-16 0 0.580 0.550 0.590 0.560 0.580 530,000 302,100 0.5700 0.084 0.079 0.085 0.081 0.084 3,676,934 0.0822 5.45%
2010-12-15 0 0.550 0.550 0.570 0.540 0.550 320,000 175,400 0.5481 0.079 0.079 0.082 0.078 0.079 2,220,036 0.0790 -5.17%
2010-12-14 0 0.580 0.570 0.590 0.570 0.580 129,598 74,823 0.5773 0.084 0.082 0.085 0.082 0.084 899,101 0.0832 1.75%
2010-12-13 0 0.570 0.570 0.580 0.570 0.590 56,000 32,100 0.5732 0.082 0.082 0.084 0.082 0.085 388,506 0.0826 -3.39%
2010-12-10 0 0.590 0.580 0.590 0.570 0.590 122,000 69,780 0.5720 0.085 0.084 0.085 0.082 0.085 846,389 0.0824 -1.67%
2010-12-09 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.086 0.082 0.086 0.086 0.086 13,875 0.0865 3.45%
2010-12-08 0 0.580 0.560 0.590 0.580 0.590 36,000 20,980 0.5828 0.084 0.081 0.085 0.084 0.085 249,754 0.0840 -1.69%
2010-12-07 0 0.590 0.580 0.600 0.590 0.600 400,000 238,900 0.5973 0.085 0.084 0.086 0.085 0.086 2,775,044 0.0861 -1.67%
2010-12-06 0 0.600 0.570 0.600 0.570 0.600 134,000 76,440 0.5704 0.086 0.082 0.086 0.082 0.086 929,640 0.0822 5.26%
2010-12-03 0 0.570 0.560 0.590 0.550 0.570 218,000 122,900 0.5638 0.082 0.081 0.085 0.079 0.082 1,512,399 0.0813 -1.72%
2010-12-02 0 0.580 0.580 0.600 0.560 0.600 62,000 35,200 0.5677 0.084 0.084 0.086 0.081 0.086 430,132 0.0818 0.00%
2010-12-01 0 0.580 0.570 0.620 0.580 0.620 180,000 107,600 0.5978 0.084 0.082 0.089 0.084 0.089 1,248,770 0.0862 -3.33%
2010-11-30 0 0.600 0.590 0.600 0.600 0.620 73,000 44,340 0.6074 0.086 0.085 0.086 0.086 0.089 506,446 0.0876 1.69%
2010-11-29 0 0.590 0.580 0.600 0.580 0.640 266,000 158,080 0.5943 0.085 0.084 0.086 0.084 0.092 1,845,405 0.0857 -7.81%
2010-11-26 0 0.640 0.620 0.650 0.640 0.650 182,000 116,500 0.6401 0.092 0.089 0.094 0.092 0.094 1,262,645 0.0923 -3.03%
2010-11-25 0 0.660 0.630 0.660 0.600 0.660 890,000 562,100 0.6316 0.095 0.091 0.095 0.086 0.095 6,174,474 0.0910 4.76%
2010-11-24 0 0.630 0.610 0.630 0.600 0.660 633,000 393,320 0.6214 0.091 0.088 0.091 0.086 0.095 4,391,508 0.0896 -3.08%
2010-11-23 0 0.650 0.610 0.650 0.610 0.660 1,094,000 694,600 0.6349 0.094 0.088 0.094 0.088 0.095 7,589,746 0.0915 10.17%
2010-11-22 0 0.590 0.590 0.610 0.580 0.630 1,269,600 768,128 0.6050 0.085 0.085 0.088 0.084 0.091 8,807,991 0.0872 1.72%
2010-11-19 0 0.580 0.550 0.580 0.570 0.580 320,000 184,100 0.5753 0.084 0.079 0.084 0.082 0.084 2,220,036 0.0829 0.00%
2010-11-18 0 0.580 0.550 0.580 0.570 0.580 72,000 41,240 0.5728 0.084 0.079 0.084 0.082 0.084 499,508 0.0826 1.75%
2010-11-17 0 0.570 0.560 0.570 0.530 0.600 1,576,000 890,520 0.5651 0.082 0.081 0.082 0.076 0.086 10,933,675 0.0814 -1.72%
2010-11-16 0 0.580 0.560 0.580 0.590 0.590 60,000 35,400 0.5900 0.084 0.081 0.084 0.085 0.085 416,257 0.0850 -1.69%
2010-11-15 0 0.590 0.590 0.600 0.580 0.600 1,216,000 707,840 0.5821 0.085 0.085 0.086 0.084 0.086 8,436,135 0.0839 1.72%
2010-11-12 0 0.580 0.550 0.580 0.560 0.620 3,514,000 2,112,240 0.6011 0.084 0.079 0.084 0.081 0.089 24,378,765 0.0866 3.57%
2010-11-11 0 0.560 0.560 0.570 0.560 0.570 322,184 181,616 0.5637 0.081 0.081 0.082 0.081 0.082 2,235,187 0.0813 0.00%
2010-11-10 0 0.560 0.540 0.560 0.540 0.560 104,000 56,240 0.5408 0.081 0.078 0.081 0.078 0.081 721,512 0.0779 -3.45%
2010-11-09 0 0.580 0.550 0.580 0.580 0.580 340,000 197,200 0.5800 0.084 0.079 0.084 0.084 0.084 2,358,788 0.0836 0.00%
2010-11-08 0 0.580 0.540 0.580 0.580 0.580 110,000 63,800 0.5800 0.084 0.078 0.084 0.084 0.084 763,137 0.0836 0.00%
2010-11-05 0 0.580 0.540 0.580 0.520 0.580 702,000 399,540 0.5691 0.084 0.078 0.084 0.075 0.084 4,870,203 0.0820 1.75%
2010-11-04 0 0.570 0.550 0.570 0.550 0.580 1,324,000 762,920 0.5762 0.082 0.079 0.082 0.079 0.084 9,185,397 0.0831 3.64%
2010-11-03 0 0.550 0.550 0.570 0.510 0.550 12,000 6,420 0.5350 0.079 0.079 0.082 0.074 0.079 83,251 0.0771 5.77%
2010-11-02 0 0.520 0.520 0.540 0.500 0.520 370,000 192,200 0.5195 0.075 0.075 0.078 0.072 0.075 2,566,916 0.0749 1.96%
2010-11-01 0 0.510 0.510 0.540 0.510 0.530 22,000 11,260 0.5118 0.074 0.074 0.078 0.074 0.076 152,627 0.0738 0.00%
2010-10-29 0 0.510 0.510 0.540 0.510 0.530 420,000 220,200 0.5243 0.074 0.074 0.078 0.074 0.076 2,913,797 0.0756 2.00%
2010-10-28 0 0.500 0.500 0.530 0.420 0.500 200,000 92,000 0.4600 0.072 0.072 0.076 0.061 0.072 1,387,522 0.0663 -3.85%
2010-10-27 0 0.520 0.520 0.530 0.520 0.520 272,000 141,440 0.5200 0.075 0.075 0.076 0.075 0.075 1,887,030 0.0750 0.00%
2010-10-26 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 0.075 0.074 0.075 0.075 0.075 1,179,394 0.0750 0.00%
2010-10-25 0 0.520 0.500 0.520 0.495 0.520 256,000 131,930 0.5154 0.075 0.072 0.075 0.071 0.075 1,776,028 0.0743 5.05%
2010-10-22 0 0.495 0.495 0.540 0.495 0.520 310,000 158,950 0.5127 0.071 0.071 0.078 0.071 0.075 2,150,659 0.0739 1.02%
2010-10-21 0 0.490 0.420 0.490 0.490 0.530 302,000 155,040 0.5134 0.071 0.061 0.071 0.071 0.076 2,095,159 0.0740 -5.77%
2010-10-20 0 0.520 0.510 0.550 0.495 0.540 310,000 162,540 0.5243 0.075 0.074 0.079 0.071 0.078 2,150,659 0.0756 -1.89%
2010-10-19 0 0.530 0.530 0.540 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.00%
2010-10-18 0 0.530 0.530 0.570 0.520 0.530 22,000 11,640 0.5291 0.076 0.076 0.082 0.075 0.076 152,627 0.0763 1.92%
2010-10-15 0 0.520 0.520 0.540 0.520 0.550 204,000 109,060 0.5346 0.075 0.075 0.078 0.075 0.079 1,415,273 0.0771 -5.45%
2010-10-14 0 0.550 0.540 0.550 0.520 0.550 339,857 186,449 0.5486 0.079 0.078 0.079 0.075 0.079 2,357,796 0.0791 5.77%
2010-10-13 0 0.520 0.520 0.540 0.520 0.530 151,600 79,100 0.5218 0.075 0.075 0.078 0.075 0.076 1,051,742 0.0752 -1.89%
2010-10-12 0 0.530 0.530 0.540 0.520 0.530 214,000 111,700 0.5220 0.076 0.076 0.078 0.075 0.076 1,484,649 0.0752 -1.85%
2010-10-11 0 0.540 0.530 0.540 0.530 0.550 102,000 55,160 0.5408 0.078 0.076 0.078 0.076 0.079 707,636 0.0779 -1.82%
2010-10-08 0 0.550 0.530 0.550 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2010-10-07 0 0.550 0.520 0.550 0.530 0.550 104,000 55,160 0.5304 0.079 0.075 0.079 0.076 0.079 721,512 0.0765 3.77%
2010-10-06 0 0.530 0.530 0.580 0.520 0.530 342,400 178,456 0.5212 0.076 0.076 0.084 0.075 0.076 2,375,438 0.0751 0.00%
2010-10-05 0 0.530 0.530 0.590 - - 0 0 - 0.076 0.076 0.085 - - 0 - 0.00%
2010-10-04 0 0.530 0.530 0.580 - - 0 0 - 0.076 0.076 0.084 - - 0 - 0.00%
2010-09-30 0 0.530 0.530 0.560 - - 0 0 - 0.076 0.076 0.081 - - 0 - 0.00%
2010-09-29 0 0.530 0.530 0.550 0.530 0.530 22,000 11,660 0.5300 0.076 0.076 0.079 0.076 0.076 152,627 0.0764 1.92%
2010-09-28 0 0.520 0.520 0.550 0.520 0.540 424,000 225,360 0.5315 0.075 0.075 0.079 0.075 0.078 2,941,547 0.0766 -5.45%
2010-09-27 0 0.550 0.540 0.550 0.550 0.550 116,000 63,800 0.5500 0.079 0.078 0.079 0.079 0.079 804,763 0.0793 1.85%
2010-09-24 0 0.540 0.540 0.560 0.540 0.540 244,000 131,760 0.5400 0.078 0.078 0.081 0.078 0.078 1,692,777 0.0778 1.89%
2010-09-22 0 0.530 0.530 0.570 0.520 0.540 457,985 244,553 0.5340 0.076 0.076 0.082 0.075 0.078 3,177,322 0.0770 0.00%
2010-09-21 0 0.530 0.520 0.540 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2010-09-20 0 0.530 0.520 0.540 - - 0 0 - 0.076 0.075 0.078 - - 0 - 0.00%
2010-09-17 0 0.530 0.530 0.550 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
2010-09-16 0 0.530 0.520 0.560 0.520 0.530 203,969 107,064 0.5249 0.076 0.075 0.081 0.075 0.076 1,415,058 0.0757 -1.85%
2010-09-15 0 0.540 0.540 0.550 0.530 0.540 580,000 311,860 0.5377 0.078 0.078 0.079 0.076 0.078 4,023,814 0.0775 0.00%
2010-09-14 0 0.540 0.540 0.560 0.530 0.550 716,982 389,046 0.5426 0.078 0.078 0.081 0.076 0.079 4,974,142 0.0782 1.89%
2010-09-13 0 0.530 0.520 0.530 0.520 0.540 212,000 110,320 0.5204 0.076 0.075 0.076 0.075 0.078 1,470,774 0.0750 1.92%
2010-09-10 0 0.520 0.520 0.530 0.500 0.520 438,000 226,200 0.5164 0.075 0.075 0.076 0.072 0.075 3,038,674 0.0744 5.05%
2010-09-09 0 0.495 0.495 0.520 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2010-09-08 0 0.495 0.495 0.520 0.495 0.495 2,000 990 0.4950 0.071 0.071 0.075 0.071 0.071 13,875 0.0714 -2.94%
2010-09-07 0 0.510 0.500 0.520 0.475 0.510 106,000 54,130 0.5107 0.074 0.072 0.075 0.068 0.074 735,387 0.0736 2.00%
2010-09-06 0 0.500 0.500 0.520 0.500 0.510 60,861 30,833 0.5066 0.072 0.072 0.075 0.072 0.074 422,230 0.0730 -1.96%
2010-09-03 0 0.510 0.450 0.510 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2010-09-02 0 0.510 0.480 0.510 - - 0 0 - 0.074 0.069 0.074 - - 0 - 0.00%
2010-09-01 0 0.510 0.470 0.510 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2010-08-31 0 0.510 0.485 0.530 - - 0 0 - 0.074 0.070 0.076 - - 0 - 0.00%
2010-08-30 0 0.510 0.490 0.540 - - 0 0 - 0.074 0.071 0.078 - - 0 - 0.00%
2010-08-27 0 0.510 0.475 0.520 - - 0 0 - 0.074 0.068 0.075 - - 0 - 0.00%
2010-08-26 0 0.510 0.460 0.510 0.500 0.510 70,000 35,500 0.5071 0.074 0.066 0.074 0.072 0.074 485,633 0.0731 4.08%
2010-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.071 0.071 0.075 - - 0 - 0.00%
2010-08-24 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.071 0.071 0.073 0.071 0.071 42,475 0.0706 -1.96%
2010-08-23 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.072 0.071 0.072 0.072 0.072 70,792 0.0720 0.00%
2010-08-20 0 0.510 0.510 0.540 - - 0 0 - 0.072 0.072 0.076 - - 0 - 0.00%
2010-08-19 0 0.510 0.500 0.540 - - 0 0 - 0.072 0.071 0.076 - - 0 - 0.00%
2010-08-18 0 0.510 0.510 0.520 0.500 0.510 76,000 38,260 0.5034 0.072 0.072 0.073 0.071 0.072 538,019 0.0711 0.00%
2010-08-17 0 0.510 0.510 0.550 0.510 0.510 18,000 9,180 0.5100 0.072 0.072 0.078 0.072 0.072 127,426 0.0720 -8.93%
2010-08-16 0 0.560 0.500 0.560 0.490 0.560 563,265 293,333 0.5208 0.079 0.071 0.079 0.069 0.079 3,987,463 0.0736 14.29%
2010-08-13 0 0.490 0.490 0.520 0.490 0.490 12,000 5,880 0.4900 0.069 0.069 0.073 0.069 0.069 84,950 0.0692 -1.01%
2010-08-12 0 0.495 0.495 0.530 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2010-08-11 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.070 0.070 0.072 0.070 0.070 169,901 0.0699 -2.94%
2010-08-10 0 0.510 0.500 0.510 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2010-08-09 0 0.510 0.500 0.520 0.500 0.510 458,000 232,400 0.5074 0.072 0.071 0.073 0.071 0.072 3,242,271 0.0717 2.00%
2010-08-06 0 0.500 0.500 0.510 0.500 0.500 120,198 60,099 0.5000 0.071 0.071 0.072 0.071 0.071 850,905 0.0706 -1.96%
2010-08-05 0 0.510 0.495 0.510 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2010-08-04 0 0.510 0.495 0.510 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2010-08-03 0 0.510 0.510 0.520 0.510 0.520 190,000 96,920 0.5101 0.072 0.072 0.073 0.072 0.073 1,345,047 0.0721 -1.92%
2010-08-02 0 0.520 0.510 0.520 0.495 0.520 270,000 135,540 0.5020 0.073 0.072 0.073 0.070 0.073 1,911,383 0.0709 4.00%
2010-07-30 0 0.500 0.500 0.520 0.500 0.500 88,000 44,000 0.5000 0.071 0.071 0.073 0.071 0.071 622,969 0.0706 0.00%
2010-07-29 0 0.500 0.480 0.520 0.500 0.500 100,000 50,000 0.5000 0.071 0.068 0.073 0.071 0.071 707,919 0.0706 -3.85%
2010-07-28 0 0.520 0.500 0.520 0.500 0.520 104,000 52,240 0.5023 0.073 0.071 0.073 0.071 0.073 736,236 0.0710 4.00%
2010-07-27 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.071 0.071 0.078 0.071 0.071 353,960 0.0706 0.00%
2010-07-26 0 0.500 0.500 0.550 0.495 0.500 30,000 14,900 0.4967 0.071 0.071 0.078 0.070 0.071 212,376 0.0702 0.00%
2010-07-23 0 0.500 0.500 0.560 0.500 0.500 46,000 23,000 0.5000 0.071 0.071 0.079 0.071 0.071 325,643 0.0706 1.01%
2010-07-22 0 0.495 0.480 0.560 - - 0 0 - 0.070 0.068 0.079 - - 0 - 0.00%
2010-07-21 0 0.495 0.490 0.495 0.470 0.495 360,000 175,310 0.4870 0.070 0.069 0.070 0.066 0.070 2,548,510 0.0688 1.02%
2010-07-20 0 0.490 0.485 0.495 0.480 0.500 776,800 377,062 0.4854 0.069 0.069 0.070 0.068 0.071 5,499,119 0.0686 -7.55%
2010-07-19 0 0.530 0.450 0.530 - - 0 0 - 0.075 0.064 0.075 - - 0 - -1.85%
2010-07-16 0 0.540 0.510 0.550 0.510 0.540 296,000 158,920 0.5369 0.076 0.072 0.078 0.072 0.076 2,095,442 0.0758 9.09%
2010-07-15 0 0.495 0.495 0.560 0.495 0.510 64,000 32,490 0.5077 0.070 0.070 0.079 0.070 0.072 453,068 0.0717 -2.94%
2010-07-14 0 0.510 0.500 0.560 - - 0 0 - 0.072 0.071 0.079 - - 0 - 0.00%
2010-07-13 0 0.510 0.510 0.540 0.510 0.510 12,000 6,120 0.5100 0.072 0.072 0.076 0.072 0.072 84,950 0.0720 -1.92%
2010-07-12 0 0.520 0.510 0.560 0.500 0.520 74,000 37,580 0.5078 0.073 0.072 0.079 0.071 0.073 523,860 0.0717 1.96%
2010-07-09 0 0.510 0.475 0.510 - - 0 0 - 0.072 0.067 0.072 - - 0 - 0.00%
2010-07-08 0 0.510 0.455 0.510 - - 0 0 - 0.072 0.064 0.072 - - 0 - 0.00%
2010-07-07 0 0.510 0.435 0.520 - - 0 0 - 0.072 0.061 0.073 - - 0 - 0.00%
2010-07-06 0 0.510 0.435 0.520 - - 0 0 - 0.072 0.061 0.073 - - 0 - 0.00%
2010-07-05 0 0.510 0.435 0.530 - - 0 0 - 0.072 0.061 0.075 - - 0 - 0.00%
2010-07-02 0 0.510 0.455 0.520 - - 0 0 - 0.072 0.064 0.073 - - 0 - 0.00%
2010-06-30 0 0.510 0.465 0.520 - - 0 0 - 0.072 0.066 0.073 - - 0 - 0.00%
2010-06-29 0 0.510 0.435 0.600 - - 0 0 - 0.072 0.061 0.085 - - 0 - 0.00%
2010-06-28 0 0.510 0.485 0.510 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2010-06-25 0 0.510 0.485 0.510 0.510 0.510 100,000 51,000 0.5100 0.072 0.069 0.072 0.072 0.072 707,919 0.0720 2.00%
2010-06-24 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.071 0.069 0.072 0.071 0.071 707,919 0.0706 3.09%
2010-06-23 0 0.485 0.485 0.510 - - 0 0 - 0.069 0.069 0.072 - - 0 - 0.00%
2010-06-22 0 0.485 0.485 0.500 0.480 0.500 212,000 105,140 0.4959 0.069 0.069 0.071 0.068 0.071 1,500,789 0.0701 1.04%
2010-06-21 0 0.480 0.480 0.500 - - 8,000 3,840 0.4800 0.068 0.068 0.071 - - 56,634 0.0678 0.00%
2010-06-18 0 0.480 0.480 0.500 0.470 0.500 160,000 77,260 0.4829 0.068 0.068 0.071 0.066 0.071 1,132,671 0.0682 -4.00%
2010-06-17 0 0.500 0.480 0.530 - - 0 0 - 0.071 0.068 0.075 - - 0 - 0.00%
2010-06-15 0 0.500 0.480 0.550 - - 0 0 - 0.071 0.068 0.078 - - 0 - 0.00%
2010-06-14 0 0.500 0.480 0.520 - - 0 0 - 0.071 0.068 0.073 - - 0 - 0.00%
2010-06-11 0 0.500 0.445 0.520 - - 0 0 - 0.071 0.063 0.073 - - 0 - 0.00%
2010-06-10 0 0.500 0.455 0.520 - - 0 0 - 0.071 0.064 0.073 - - 0 - 0.00%
2010-06-09 0 0.500 0.490 0.520 - - 0 0 - 0.071 0.069 0.073 - - 0 - 0.00%
2010-06-08 0 0.500 0.470 0.520 - - 0 0 - 0.071 0.066 0.073 - - 0 - 0.00%
2010-06-07 0 0.500 0.465 0.520 - - 0 0 - 0.071 0.066 0.073 - - 0 - 0.00%
2010-06-04 0 0.500 0.490 0.500 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2010-06-03 0 0.500 0.480 0.630 0.500 0.500 20,000 10,000 0.5000 0.071 0.068 0.089 0.071 0.071 141,584 0.0706 2.04%
2010-06-02 0 0.490 0.480 0.560 - - 0 0 - 0.069 0.068 0.079 - - 0 - 0.00%
2010-06-01 0 0.490 0.490 0.610 - - 0 0 - 0.069 0.069 0.086 - - 0 - 0.00%
2010-05-31 0 0.490 0.490 0.500 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
2010-05-28 0 0.490 0.490 0.600 0.485 0.485 8,000 3,880 0.4850 0.069 0.069 0.085 0.069 0.069 56,634 0.0685 4.26%
2010-05-27 0 0.470 0.470 0.485 0.455 0.480 298,000 141,140 0.4736 0.066 0.066 0.069 0.064 0.068 2,109,600 0.0669 -2.08%
2010-05-26 0 0.480 0.480 0.485 0.480 0.480 262,000 125,760 0.4800 0.068 0.068 0.069 0.068 0.068 1,854,749 0.0678 -1.03%
2010-05-25 0 0.485 0.475 0.490 0.485 0.485 336,000 162,960 0.4850 0.069 0.067 0.069 0.069 0.069 2,378,609 0.0685 -4.90%
2010-05-24 0 0.510 0.495 0.510 0.495 0.510 438,000 222,080 0.5070 0.072 0.070 0.072 0.070 0.072 3,100,687 0.0716 0.00%
2010-05-20 0 0.510 0.500 0.510 0.500 0.540 236,000 124,000 0.5254 0.072 0.071 0.072 0.071 0.076 1,670,690 0.0742 -7.27%
2010-05-19 0 0.550 0.540 0.560 0.550 0.560 222,000 122,720 0.5528 0.078 0.076 0.079 0.078 0.079 1,571,581 0.0781 -1.79%
2010-05-18 0 0.560 0.560 0.580 0.550 0.560 198,000 109,360 0.5523 0.079 0.079 0.082 0.078 0.079 1,401,681 0.0780 0.00%
2010-05-17 0 0.560 0.540 0.570 0.560 0.560 88,000 49,280 0.5600 0.079 0.076 0.081 0.079 0.079 622,969 0.0791 -3.45%
2010-05-14 0 0.580 0.570 0.590 0.580 0.580 84,000 48,720 0.5800 0.082 0.081 0.083 0.082 0.082 594,652 0.0819 5.45%
2010-05-13 0 0.550 0.530 0.580 0.550 0.550 50,000 27,500 0.5500 0.078 0.075 0.082 0.078 0.078 353,960 0.0777 0.00%
2010-05-12 0 0.550 0.550 0.560 0.540 0.570 300,000 163,640 0.5455 0.078 0.078 0.079 0.076 0.081 2,123,758 0.0771 -3.51%
2010-05-11 0 0.570 0.540 0.590 - - 0 0 - 0.081 0.076 0.083 - - 0 - 0.00%
2010-05-10 0 0.570 0.550 0.570 - - 0 0 - 0.081 0.078 0.081 - - 0 - 0.00%
2010-05-07 0 0.570 0.570 0.580 0.540 0.540 26,000 14,280 0.5492 0.081 0.081 0.082 0.076 0.076 184,059 0.0776 0.00%
2010-05-06 0 0.570 0.530 0.570 0.540 0.580 324,000 179,720 0.5547 0.081 0.075 0.081 0.076 0.082 2,293,659 0.0784 0.00%
2010-05-05 0 0.570 0.540 0.570 0.570 0.580 82,000 46,760 0.5702 0.081 0.076 0.081 0.081 0.082 580,494 0.0806 -1.72%
2010-05-04 0 0.580 0.560 0.590 0.580 0.610 122,000 71,320 0.5846 0.082 0.079 0.083 0.082 0.086 863,662 0.0826 0.00%
2010-05-03 0 0.580 0.570 0.600 0.540 0.580 384,000 217,380 0.5661 0.082 0.081 0.085 0.076 0.082 2,718,411 0.0800 0.00%
2010-04-30 0 0.580 0.560 0.580 0.580 0.580 28,000 16,240 0.5800 0.082 0.079 0.082 0.082 0.082 198,217 0.0819 -1.69%
2010-04-29 0 0.590 0.580 0.590 0.590 0.600 112,000 66,580 0.5945 0.083 0.082 0.083 0.083 0.085 792,870 0.0840 0.00%
2010-04-28 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.083 0.083 0.085 0.083 0.083 99,109 0.0833 0.00%
2010-04-27 0 0.590 0.560 0.590 0.580 0.650 210,000 128,800 0.6133 0.083 0.079 0.083 0.082 0.092 1,486,631 0.0866 1.72%
2010-04-26 0 0.580 0.560 0.620 0.580 0.580 42,000 24,360 0.5800 0.082 0.079 0.088 0.082 0.082 297,326 0.0819 0.00%
2010-04-23 0 0.580 0.570 0.590 0.580 0.580 240,000 139,200 0.5800 0.082 0.081 0.083 0.082 0.082 1,699,007 0.0819 0.00%
2010-04-22 0 0.580 0.560 0.590 0.540 0.580 630,000 357,700 0.5678 0.082 0.079 0.083 0.076 0.082 4,459,893 0.0802 0.00%
2010-04-21 0 0.580 0.580 0.590 0.580 0.580 250,000 145,000 0.5800 0.082 0.082 0.083 0.082 0.082 1,769,799 0.0819 -3.33%
2010-04-20 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.085 0.085 0.086 0.085 0.085 283,168 0.0848 0.00%
2010-04-19 0 0.600 0.580 0.600 0.600 0.600 520,000 312,000 0.6000 0.085 0.082 0.085 0.085 0.085 3,681,181 0.0848 0.00%
2010-04-16 0 0.600 0.600 0.610 0.600 0.620 258,000 157,460 0.6103 0.085 0.085 0.086 0.085 0.088 1,826,432 0.0862 3.45%
2010-04-15 0 0.580 0.580 0.600 0.580 0.600 436,000 255,940 0.5870 0.082 0.082 0.085 0.082 0.085 3,086,529 0.0829 -3.33%
2010-04-14 0 0.600 0.590 0.600 0.590 0.600 256,000 153,040 0.5978 0.085 0.083 0.085 0.083 0.085 1,812,274 0.0844 0.00%
2010-04-13 0 0.600 0.590 0.600 0.590 0.610 454,000 272,460 0.6001 0.085 0.083 0.085 0.083 0.086 3,213,954 0.0848 -3.23%
2010-04-12 0 0.620 0.610 0.640 0.600 0.640 492,000 301,080 0.6120 0.088 0.086 0.090 0.085 0.090 3,482,964 0.0864 0.00%
2010-04-09 0 0.620 0.610 0.620 0.590 0.630 734,000 444,880 0.6061 0.088 0.086 0.088 0.083 0.089 5,196,129 0.0856 6.90%
2010-04-08 0 0.580 0.560 0.580 0.560 0.590 210,000 119,200 0.5676 0.082 0.079 0.082 0.079 0.083 1,486,631 0.0802 1.75%
2010-04-07 0 0.570 0.560 0.570 0.560 0.570 332,400 186,212 0.5602 0.081 0.079 0.081 0.079 0.081 2,353,124 0.0791 3.64%
2010-04-01 0 0.550 0.550 0.590 0.550 0.560 384,000 211,620 0.5511 0.078 0.078 0.083 0.078 0.079 2,718,411 0.0778 -1.79%
2010-03-31 0 0.560 0.560 0.580 0.550 0.560 90,000 50,300 0.5589 0.079 0.079 0.082 0.078 0.079 637,128 0.0789 0.00%
2010-03-30 0 0.560 0.560 0.570 - - 96,000 52,800 0.5500 0.079 0.079 0.081 - - 679,603 0.0777 1.82%
2010-03-29 0 0.550 0.550 0.570 0.510 0.550 68,000 36,960 0.5435 0.078 0.078 0.081 0.072 0.078 481,385 0.0768 -3.51%
2010-03-26 0 0.570 0.570 0.590 0.560 0.600 154,000 88,280 0.5732 0.081 0.081 0.083 0.079 0.085 1,090,196 0.0810 1.79%
2010-03-25 0 0.560 0.560 0.590 - - 0 0 - 0.079 0.079 0.083 - - 0 - 0.00%
2010-03-24 0 0.560 0.560 0.580 0.560 0.580 60,000 34,200 0.5700 0.079 0.079 0.082 0.079 0.082 424,752 0.0805 -1.75%
2010-03-23 0 0.570 0.570 0.590 0.570 0.590 130,000 74,300 0.5715 0.081 0.081 0.083 0.081 0.083 920,295 0.0807 1.79%
2010-03-22 0 0.560 0.560 0.600 0.560 0.560 16,000 8,960 0.5600 0.079 0.079 0.085 0.079 0.079 113,267 0.0791 -1.75%
2010-03-19 0 0.570 0.550 0.570 0.550 0.570 194,200 107,442 0.5533 0.081 0.078 0.081 0.078 0.081 1,374,780 0.0782 -1.72%
2010-03-18 0 0.580 0.560 0.580 0.560 0.580 76,000 43,620 0.5739 0.082 0.079 0.082 0.079 0.082 538,019 0.0811 3.57%
2010-03-17 0 0.560 0.550 0.570 0.550 0.560 424,000 233,240 0.5501 0.079 0.078 0.081 0.078 0.079 3,001,579 0.0777 0.00%
2010-03-16 0 0.560 0.560 0.580 0.550 0.570 152,000 84,880 0.5584 0.079 0.079 0.082 0.078 0.081 1,076,038 0.0789 1.82%
2010-03-15 0 0.550 0.550 0.590 0.550 0.560 408,000 227,180 0.5568 0.078 0.078 0.083 0.078 0.079 2,888,312 0.0787 -1.79%
2010-03-12 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.079 0.079 0.082 0.079 0.079 141,584 0.0791 -1.75%
2010-03-11 0 0.570 0.560 0.590 - - 0 0 - 0.081 0.079 0.083 - - 0 - 0.00%
2010-03-10 0 0.570 0.570 0.580 0.560 0.600 268,000 154,880 0.5779 0.081 0.081 0.082 0.079 0.085 1,897,224 0.0816 -1.72%
2010-03-09 0 0.580 0.570 0.590 0.580 0.600 244,000 143,600 0.5885 0.082 0.081 0.083 0.082 0.085 1,727,324 0.0831 -1.69%
2010-03-08 0 0.590 0.570 0.590 0.570 0.610 580,000 341,400 0.5886 0.083 0.081 0.083 0.081 0.086 4,105,933 0.0831 7.27%
2010-03-05 0 0.550 0.550 0.560 0.550 0.570 54,000 30,060 0.5567 0.078 0.078 0.079 0.078 0.081 382,277 0.0786 1.85%
2010-03-04 0 0.540 0.540 0.550 0.540 0.540 66,000 35,640 0.5400 0.076 0.076 0.078 0.076 0.076 467,227 0.0763 0.00%
2010-03-03 0 0.540 0.540 0.560 0.530 0.550 1,176,000 646,000 0.5493 0.076 0.076 0.079 0.075 0.078 8,325,133 0.0776 -1.82%
2010-03-02 0 0.550 0.550 0.560 0.530 0.530 346,000 184,580 0.5335 0.078 0.078 0.079 0.075 0.075 2,449,401 0.0754 1.85%
2010-03-01 0 0.540 0.540 0.560 0.530 0.540 104,000 55,160 0.5304 0.076 0.076 0.079 0.075 0.076 736,236 0.0749 1.89%
2010-02-26 0 0.530 0.530 0.560 0.530 0.530 2,000 1,060 0.5300 0.075 0.075 0.079 0.075 0.075 14,158 0.0749 0.00%
2010-02-25 0 0.530 0.520 0.550 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2010-02-24 0 0.530 0.520 0.540 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
2010-02-23 0 0.530 0.530 0.560 - - 0 0 - 0.075 0.075 0.079 - - 0 - 1.92%
2010-02-22 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.073 0.073 0.078 0.073 0.073 14,158 0.0735 0.00%
2010-02-19 0 0.520 0.520 0.560 0.520 0.530 384,000 200,380 0.5218 0.073 0.073 0.079 0.073 0.075 2,718,411 0.0737 -1.89%
2010-02-18 0 0.530 0.530 0.540 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2010-02-17 0 0.530 0.530 0.550 0.530 0.530 148,000 78,440 0.5300 0.075 0.075 0.078 0.075 0.075 1,047,721 0.0749 0.00%
2010-02-12 0 0.530 0.530 0.550 0.530 0.530 190,000 100,700 0.5300 0.075 0.075 0.078 0.075 0.075 1,345,047 0.0749 0.00%
2010-02-11 0 0.530 0.520 0.550 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2010-02-10 0 0.530 0.520 0.550 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2010-02-09 0 0.530 0.520 0.550 - - 0 0 - 0.075 0.073 0.078 - - 0 - 0.00%
2010-02-08 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.075 0.075 0.079 0.075 0.075 353,960 0.0749 -7.02%
2010-02-05 0 0.570 0.550 0.570 0.520 0.570 956,000 521,300 0.5453 0.081 0.078 0.081 0.073 0.081 6,767,710 0.0770 3.64%
2010-02-04 0 0.550 0.530 0.550 - - 0 0 - 0.078 0.075 0.078 - - 0 - 0.00%
2010-02-03 0 0.550 0.530 0.550 0.530 0.550 218,000 116,400 0.5339 0.078 0.075 0.078 0.075 0.078 1,543,264 0.0754 0.00%
2010-02-02 0 0.550 0.550 0.560 0.530 0.550 234,000 125,860 0.5379 0.078 0.078 0.079 0.075 0.078 1,656,532 0.0760 1.85%
2010-02-01 0 0.540 0.540 0.570 0.500 0.570 836,000 433,720 0.5188 0.076 0.076 0.081 0.071 0.081 5,918,207 0.0733 1.89%
2010-01-29 0 0.530 0.530 0.560 0.530 0.540 54,000 28,780 0.5330 0.075 0.075 0.079 0.075 0.076 382,277 0.0753 -5.36%
2010-01-28 0 0.560 0.550 0.560 0.540 0.560 656,000 359,900 0.5486 0.079 0.078 0.079 0.076 0.079 4,643,952 0.0775 7.69%
2010-01-27 0 0.520 0.520 0.540 0.500 0.550 2,932,000 1,530,440 0.5220 0.073 0.073 0.076 0.071 0.078 20,756,199 0.0737 -7.14%
2010-01-26 0 0.560 0.560 0.630 0.550 0.620 1,136,000 659,780 0.5808 0.079 0.079 0.089 0.078 0.088 8,041,965 0.0820 -11.11%
2010-01-25 0 0.630 0.610 0.630 0.610 0.640 588,000 363,660 0.6185 0.089 0.086 0.089 0.086 0.090 4,162,567 0.0874 -4.55%
2010-01-22 0 0.660 0.630 0.660 0.560 0.670 3,844,799 2,353,295 0.6121 0.093 0.089 0.093 0.079 0.095 27,218,081 0.0865 13.79%
2010-01-21 0 0.580 0.570 0.580 0.550 0.590 1,762,000 1,007,900 0.5720 0.082 0.081 0.082 0.078 0.083 12,473,541 0.0808 7.41%
2010-01-20 0 0.540 0.540 0.560 0.540 0.560 376,000 204,780 0.5446 0.076 0.076 0.079 0.076 0.079 2,661,777 0.0769 -3.57%
2010-01-19 0 0.560 0.560 0.580 0.540 0.570 720,000 400,840 0.5567 0.079 0.079 0.082 0.076 0.081 5,097,020 0.0786 3.70%
2010-01-18 0 0.540 0.540 0.560 0.540 0.570 74,000 40,380 0.5457 0.076 0.076 0.079 0.076 0.081 523,860 0.0771 -5.26%
2010-01-15 0 0.570 0.570 0.580 0.550 0.570 720,000 403,400 0.5603 0.081 0.081 0.082 0.078 0.081 5,097,020 0.0791 5.56%
2010-01-14 0 0.540 0.530 0.570 0.530 0.580 1,914,000 1,072,580 0.5604 0.076 0.075 0.081 0.075 0.082 13,549,579 0.0792 0.00%
2010-01-13 0 0.540 0.520 0.540 0.520 0.560 1,836,000 985,840 0.5369 0.076 0.073 0.076 0.073 0.079 12,997,402 0.0758 3.85%
2010-01-12 0 0.520 0.520 0.550 0.520 0.520 5,600 2,848 0.5086 0.073 0.073 0.078 0.073 0.073 39,643 0.0718 1.96%
2010-01-11 0 0.510 0.510 0.540 0.510 0.520 105,460 54,146 0.5134 0.072 0.072 0.076 0.072 0.073 746,572 0.0725 -1.92%
2010-01-08 0 0.520 0.520 0.540 0.520 0.530 304,000 159,080 0.5233 0.073 0.073 0.076 0.073 0.075 2,152,075 0.0739 -1.89%
2010-01-07 0 0.530 0.520 0.530 0.520 0.530 192,000 101,400 0.5281 0.075 0.073 0.075 0.073 0.075 1,359,205 0.0746 -1.85%
2010-01-06 0 0.540 0.500 0.540 0.500 0.540 80,000 41,000 0.5125 0.076 0.071 0.076 0.071 0.076 566,336 0.0724 5.88%
2010-01-05 0 0.510 0.510 0.520 0.500 0.530 891,530 459,750 0.5157 0.072 0.072 0.073 0.071 0.075 6,311,315 0.0728 -1.92%
2010-01-04 0 0.520 0.510 0.530 0.510 0.520 50,000 25,700 0.5140 0.073 0.072 0.075 0.072 0.073 353,960 0.0726 1.96%
2009-12-31 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.072 0.072 0.075 0.072 0.072 141,584 0.0720 0.00%
2009-12-30 0 0.510 0.510 0.520 0.510 0.510 152,000 77,520 0.5100 0.072 0.072 0.073 0.072 0.072 1,076,038 0.0720 0.00%
2009-12-29 0 0.510 0.500 0.530 0.510 0.510 100,000 51,000 0.5100 0.072 0.071 0.075 0.072 0.072 707,919 0.0720 -1.92%
2009-12-28 0 0.520 0.510 0.520 0.500 0.520 48,000 24,160 0.5033 0.073 0.072 0.073 0.071 0.073 339,801 0.0711 4.00%
2009-12-24 0 0.500 0.495 0.520 0.490 0.500 676,000 335,240 0.4959 0.071 0.070 0.073 0.069 0.071 4,785,536 0.0701 0.00%
2009-12-23 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.071 0.071 0.072 0.071 0.071 707,919 0.0706 -1.96%
2009-12-22 0 0.510 0.510 0.520 0.490 0.500 110,000 54,600 0.4964 0.072 0.072 0.073 0.069 0.071 778,711 0.0701 -1.92%
2009-12-21 0 0.520 0.520 0.530 - - 0 0 - 0.073 0.073 0.075 - - 0 - 7.22%
2009-12-18 0 0.485 0.485 0.495 0.485 0.500 262,000 129,070 0.4926 0.069 0.069 0.070 0.069 0.071 1,854,749 0.0696 -4.90%
2009-12-17 0 0.510 0.500 0.540 0.510 0.520 60,000 30,900 0.5150 0.072 0.071 0.076 0.072 0.073 424,752 0.0727 -5.56%
2009-12-16 0 0.540 0.510 0.540 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2009-12-15 0 0.540 0.510 0.540 0.520 0.550 42,000 22,000 0.5238 0.076 0.072 0.076 0.073 0.078 297,326 0.0740 3.85%
2009-12-14 0 0.520 0.520 0.530 0.520 0.520 118,000 61,360 0.5200 0.073 0.073 0.075 0.073 0.073 835,345 0.0735 0.00%
2009-12-11 0 0.520 0.520 0.530 0.500 0.530 122,000 63,320 0.5190 0.073 0.073 0.075 0.071 0.075 863,662 0.0733 -1.89%
2009-12-10 0 0.530 0.520 0.540 0.510 0.530 442,800 230,524 0.5206 0.075 0.073 0.076 0.072 0.075 3,134,667 0.0735 0.00%
2009-12-09 0 0.530 0.530 0.550 0.510 0.540 404,000 212,760 0.5266 0.075 0.075 0.078 0.072 0.076 2,859,995 0.0744 -1.85%
2009-12-08 0 0.540 0.530 0.540 0.530 0.540 698,000 370,640 0.5310 0.076 0.075 0.076 0.075 0.076 4,941,278 0.0750 -3.57%
2009-12-07 0 0.560 0.550 0.560 0.520 0.570 1,664,000 911,180 0.5476 0.079 0.078 0.079 0.073 0.081 11,779,780 0.0774 -6.67%
2009-12-04 0 0.600 0.600 0.610 0.590 0.600 220,000 130,800 0.5945 0.085 0.085 0.086 0.083 0.085 1,557,423 0.0840 1.69%
2009-12-03 0 0.590 0.590 0.600 0.580 0.580 120,000 69,600 0.5800 0.083 0.083 0.085 0.082 0.082 849,503 0.0819 0.00%
2009-12-02 0 0.590 0.580 0.590 0.580 0.590 880,000 513,300 0.5833 0.083 0.082 0.083 0.082 0.083 6,229,691 0.0824 1.72%
2009-12-01 0 0.580 0.580 0.610 0.580 0.620 440,000 264,100 0.6002 0.082 0.082 0.086 0.082 0.088 3,114,846 0.0848 0.00%
2009-11-30 0 0.580 0.570 0.590 0.570 0.580 200,000 115,980 0.5799 0.082 0.081 0.083 0.081 0.082 1,415,839 0.0819 0.00%
2009-11-27 0 0.580 0.550 0.610 0.580 0.580 30,000 17,400 0.5800 0.082 0.078 0.086 0.082 0.082 212,376 0.0819 0.00%
2009-11-26 0 0.580 0.580 0.620 0.580 0.610 162,000 97,860 0.6041 0.082 0.082 0.088 0.082 0.086 1,146,830 0.0853 -3.33%
2009-11-25 0 0.600 0.600 0.620 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2009-11-24 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.085 0.085 0.086 0.085 0.085 99,109 0.0848 -1.64%
2009-11-23 0 0.610 0.590 0.610 0.610 0.610 30,000 18,300 0.6100 0.086 0.083 0.086 0.086 0.086 212,376 0.0862 0.00%
2009-11-20 0 0.610 0.590 0.610 0.590 0.610 270,000 161,300 0.5974 0.086 0.083 0.086 0.083 0.086 1,911,383 0.0844 3.39%
2009-11-19 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.083 0.083 0.085 0.083 0.083 28,317 0.0833 0.00%
2009-11-18 0 0.590 0.590 0.600 0.580 0.590 40,000 23,340 0.5835 0.083 0.083 0.085 0.082 0.083 283,168 0.0824 -1.67%
2009-11-17 0 0.600 0.590 0.600 0.580 0.630 218,000 130,620 0.5992 0.085 0.083 0.085 0.082 0.089 1,543,264 0.0846 1.69%
2009-11-16 0 0.590 0.590 0.600 0.590 0.590 120,000 70,800 0.5900 0.083 0.083 0.085 0.083 0.083 849,503 0.0833 -1.67%
2009-11-13 0 0.600 0.590 0.620 0.600 0.600 218,000 130,800 0.6000 0.085 0.083 0.088 0.085 0.085 1,543,264 0.0848 0.00%
2009-11-12 0 0.600 0.600 0.610 0.600 0.620 290,000 175,260 0.6043 0.085 0.085 0.086 0.085 0.088 2,052,967 0.0854 0.00%
2009-11-11 0 0.600 0.580 0.600 0.580 0.600 58,000 34,040 0.5869 0.085 0.082 0.085 0.082 0.085 410,593 0.0829 1.69%
2009-11-10 0 0.590 0.580 0.600 0.590 0.600 220,000 130,100 0.5914 0.083 0.082 0.085 0.083 0.085 1,557,423 0.0835 -1.67%
2009-11-09 0 0.600 0.600 0.610 0.590 0.610 54,000 32,580 0.6033 0.085 0.085 0.086 0.083 0.086 382,277 0.0852 -1.64%
2009-11-06 0 0.610 0.610 0.620 0.580 0.630 760,000 461,100 0.6067 0.086 0.086 0.088 0.082 0.089 5,380,188 0.0857 3.39%
2009-11-05 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.083 0.082 0.085 0.083 0.083 707,919 0.0833 0.00%
2009-11-04 0 0.590 0.590 0.620 0.590 0.590 36,000 21,240 0.5900 0.083 0.083 0.088 0.083 0.083 254,851 0.0833 0.00%
2009-11-03 0 0.590 0.570 0.590 0.570 0.590 54,000 31,060 0.5752 0.083 0.081 0.083 0.081 0.083 382,277 0.0813 3.51%
2009-11-02 0 0.570 0.570 0.590 0.570 0.570 118,000 67,260 0.5700 0.081 0.081 0.083 0.081 0.081 835,345 0.0805 -3.39%
2009-10-30 0 0.590 0.580 0.590 0.580 0.590 204,000 118,760 0.5822 0.083 0.082 0.083 0.082 0.083 1,444,156 0.0822 1.72%
2009-10-29 0 0.580 0.570 0.590 0.580 0.590 112,000 65,580 0.5855 0.082 0.081 0.083 0.082 0.083 792,870 0.0827 -3.33%
2009-10-28 0 0.600 0.600 0.610 0.600 0.610 220,000 132,500 0.6023 0.085 0.085 0.086 0.085 0.086 1,557,423 0.0851 -1.64%
2009-10-27 0 0.610 0.610 0.630 0.610 0.620 60,000 36,800 0.6133 0.086 0.086 0.089 0.086 0.088 424,752 0.0866 -1.61%
2009-10-23 0 0.620 0.620 0.640 0.610 0.610 10,000 6,100 0.6100 0.088 0.088 0.090 0.086 0.086 70,792 0.0862 0.00%
2009-10-22 0 0.620 0.620 0.640 0.610 0.620 170,000 105,300 0.6194 0.088 0.088 0.090 0.086 0.088 1,203,463 0.0875 -3.12%
2009-10-21 0 0.640 0.620 0.640 0.640 0.650 60,000 38,600 0.6433 0.090 0.088 0.090 0.090 0.092 424,752 0.0909 0.00%
2009-10-20 0 0.640 0.620 0.640 0.640 0.670 364,530 239,022 0.6557 0.090 0.088 0.090 0.090 0.095 2,580,579 0.0926 0.00%
2009-10-19 0 0.640 0.630 0.640 0.610 0.640 1,114,000 703,840 0.6318 0.090 0.089 0.090 0.086 0.090 7,886,223 0.0892 8.47%
2009-10-16 0 0.590 0.560 0.590 0.580 0.590 200,000 117,700 0.5885 0.083 0.079 0.083 0.082 0.083 1,415,839 0.0831 1.72%
2009-10-15 0 0.580 0.570 0.580 0.580 0.580 146,000 84,680 0.5800 0.082 0.081 0.082 0.082 0.082 1,033,562 0.0819 1.75%
2009-10-14 0 0.570 0.570 0.580 0.560 0.570 70,000 39,400 0.5629 0.081 0.081 0.082 0.079 0.081 495,544 0.0795 3.64%
2009-10-13 0 0.550 0.550 0.590 0.550 0.560 216,000 120,340 0.5571 0.078 0.078 0.083 0.078 0.079 1,529,106 0.0787 -1.79%
2009-10-12 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.079 0.079 0.083 0.079 0.079 353,960 0.0791 -3.45%
2009-10-09 0 0.580 0.560 0.590 0.580 0.580 200,000 116,000 0.5800 0.082 0.079 0.083 0.082 0.082 1,415,839 0.0819 3.57%
2009-10-08 0 0.560 0.550 0.600 - - 0 0 - 0.079 0.078 0.085 - - 0 - 0.00%
2009-10-07 0 0.560 0.560 0.580 0.560 0.580 260,000 150,000 0.5769 0.079 0.079 0.082 0.079 0.082 1,840,591 0.0815 -1.75%
2009-10-06 0 0.570 0.570 0.590 0.570 0.570 146,000 83,220 0.5700 0.081 0.081 0.083 0.081 0.081 1,033,562 0.0805 1.79%
2009-10-05 0 0.560 0.550 0.590 0.540 0.560 164,000 90,900 0.5543 0.079 0.078 0.083 0.076 0.079 1,160,988 0.0783 1.82%
2009-10-02 0 0.550 0.550 0.590 0.550 0.550 190,000 104,500 0.5500 0.078 0.078 0.083 0.078 0.078 1,345,047 0.0777 0.00%
2009-09-30 0 0.550 0.550 0.560 0.540 0.560 182,000 99,740 0.5480 0.078 0.078 0.079 0.076 0.079 1,288,413 0.0774 1.85%
2009-09-29 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.076 0.076 0.079 0.076 0.076 353,960 0.0763 0.00%
2009-09-28 0 0.540 0.530 0.540 0.530 0.590 514,000 278,560 0.5419 0.076 0.075 0.076 0.075 0.083 3,638,706 0.0766 -1.82%
2009-09-25 0 0.550 0.550 0.580 0.550 0.550 50,000 27,500 0.5500 0.078 0.078 0.082 0.078 0.078 353,960 0.0777 1.85%
2009-09-24 0 0.540 0.540 0.560 0.540 0.550 356,000 194,960 0.5476 0.076 0.076 0.079 0.076 0.078 2,520,193 0.0774 -3.57%
2009-09-23 0 0.560 0.560 0.570 0.560 0.570 668,000 378,000 0.5659 0.079 0.079 0.081 0.079 0.081 4,728,902 0.0799 -1.75%
2009-09-22 0 0.570 0.570 0.590 0.570 0.600 386,000 227,400 0.5891 0.081 0.081 0.083 0.081 0.085 2,732,569 0.0832 -5.00%
2009-09-21 0 0.600 0.600 0.620 0.600 0.600 110,000 66,000 0.6000 0.085 0.085 0.088 0.085 0.085 778,711 0.0848 0.00%
2009-09-18 0 0.600 0.590 0.610 0.600 0.620 264,000 162,040 0.6138 0.085 0.083 0.086 0.085 0.088 1,868,907 0.0867 -3.23%
2009-09-17 0 0.620 0.610 0.620 0.620 0.620 150,000 92,900 0.6193 0.088 0.086 0.088 0.088 0.088 1,061,879 0.0875 1.64%
2009-09-16 0 0.610 0.600 0.620 0.600 0.620 530,000 322,200 0.6079 0.086 0.085 0.088 0.085 0.088 3,751,973 0.0859 0.00%
2009-09-15 0 0.610 0.610 0.620 0.610 0.610 196,500 119,830 0.6098 0.086 0.086 0.088 0.086 0.086 1,391,062 0.0861 0.00%
2009-09-14 0 0.610 0.610 0.620 0.610 0.610 200,000 122,000 0.6100 0.086 0.086 0.088 0.086 0.086 1,415,839 0.0862 0.00%
2009-09-11 0 0.610 0.620 0.630 0.610 0.640 230,000 143,920 0.6257 0.086 0.088 0.089 0.086 0.090 1,628,215 0.0884 -1.61%
2009-09-10 0 0.620 0.600 0.620 0.600 0.620 320,000 195,500 0.6109 0.088 0.085 0.088 0.085 0.088 2,265,342 0.0863 1.64%
2009-09-09 0 0.610 0.600 0.610 0.600 0.630 214,000 132,300 0.6182 0.086 0.085 0.086 0.085 0.089 1,514,948 0.0873 -3.17%
2009-09-08 0 0.630 0.610 0.630 0.620 0.640 358,000 223,760 0.6250 0.089 0.086 0.089 0.088 0.090 2,534,352 0.0883 1.61%
2009-09-07 0 0.620 0.620 0.630 0.620 0.630 20,000 12,500 0.6250 0.088 0.088 0.089 0.088 0.089 141,584 0.0883 -1.59%
2009-09-04 0 0.630 0.630 0.650 0.600 0.650 296,000 185,700 0.6274 0.089 0.089 0.092 0.085 0.092 2,095,442 0.0886 5.00%
2009-09-03 0 0.600 0.600 0.620 0.590 0.590 18,000 10,620 0.5900 0.085 0.085 0.088 0.083 0.083 127,426 0.0833 -1.64%
2009-09-02 0 0.610 0.600 0.610 0.590 0.610 184,000 110,760 0.6020 0.086 0.085 0.086 0.083 0.086 1,302,572 0.0850 0.00%
2009-09-01 0 0.610 0.600 0.630 0.610 0.680 226,000 139,980 0.6194 0.086 0.085 0.089 0.086 0.096 1,599,898 0.0875 1.67%
2009-08-31 0 0.600 0.600 0.630 0.600 0.610 360,000 217,100 0.6031 0.085 0.085 0.089 0.085 0.086 2,548,510 0.0852 -6.25%
2009-08-28 0 0.640 0.610 0.640 0.640 0.640 102,000 65,280 0.6400 0.090 0.086 0.090 0.090 0.090 722,078 0.0904 0.00%
2009-08-27 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.090 0.090 0.092 0.090 0.090 226,534 0.0904 -5.88%
2009-08-26 0 0.680 0.660 0.680 0.660 0.700 1,150,000 792,780 0.6894 0.096 0.093 0.096 0.093 0.099 8,141,074 0.0974 9.68%
2009-08-25 0 0.620 0.600 0.620 0.600 0.620 552,000 333,500 0.6042 0.088 0.085 0.088 0.085 0.088 3,907,716 0.0853 3.33%
2009-08-24 0 0.600 0.600 0.620 0.600 0.620 1,138,000 699,180 0.6144 0.085 0.085 0.088 0.085 0.088 8,056,124 0.0868 3.45%
2009-08-21 0 0.580 0.570 0.590 0.580 0.620 210,000 124,740 0.5940 0.082 0.081 0.083 0.082 0.088 1,486,631 0.0839 -6.45%
2009-08-20 0 0.620 0.610 0.620 0.600 0.620 836,000 506,300 0.6056 0.088 0.086 0.088 0.085 0.088 5,918,207 0.0855 4.20%
2009-08-19 0 0.610 0.610 0.620 0.600 0.660 1,028,000 635,520 0.6182 0.084 0.084 0.085 0.083 0.091 7,460,877 0.0852 -6.15%
2009-08-18 0 0.650 0.650 0.660 0.600 0.670 872,000 540,220 0.6195 0.090 0.090 0.091 0.083 0.092 6,328,681 0.0854 -4.41%
2009-08-17 0 0.680 0.660 0.680 0.660 0.740 1,894,000 1,308,000 0.6906 0.094 0.091 0.094 0.091 0.102 13,746,012 0.0952 -6.85%
2009-08-14 0 0.730 0.730 0.740 0.700 0.760 4,904,000 3,605,080 0.7351 0.101 0.101 0.102 0.096 0.105 35,591,574 0.1013 5.80%
2009-08-13 0 0.690 0.670 0.690 0.650 0.710 1,776,000 1,211,440 0.6821 0.095 0.092 0.095 0.090 0.098 12,889,608 0.0940 4.55%
2009-08-12 0 0.660 0.650 0.660 0.640 0.660 834,000 542,100 0.6500 0.091 0.090 0.091 0.088 0.091 6,052,890 0.0896 0.00%
2009-08-11 0 0.660 0.640 0.660 0.640 0.660 1,131,600 734,356 0.6490 0.091 0.088 0.091 0.088 0.091 8,212,770 0.0894 -1.49%
2009-08-10 0 0.670 0.660 0.670 0.610 0.670 3,746,000 2,424,100 0.6471 0.092 0.091 0.092 0.084 0.092 27,187,202 0.0892 9.84%
2009-08-07 0 0.610 0.600 0.610 0.600 0.620 1,254,491 758,455 0.6046 0.084 0.083 0.084 0.083 0.085 9,104,672 0.0833 -4.69%
2009-08-06 0 0.640 0.620 0.640 0.580 0.640 5,738,140 3,553,384 0.6193 0.088 0.085 0.088 0.080 0.088 41,645,481 0.0853 12.28%
2009-08-05 0 0.570 0.560 0.580 0.560 0.610 1,028,000 598,380 0.5821 0.079 0.077 0.080 0.077 0.084 7,460,877 0.0802 -6.56%
2009-08-04 0 0.610 0.600 0.610 0.590 0.620 1,522,000 916,480 0.6022 0.084 0.083 0.084 0.081 0.085 11,046,162 0.0830 -1.61%
2009-08-03 0 0.620 0.610 0.620 0.600 0.640 2,186,000 1,328,220 0.6076 0.085 0.084 0.085 0.083 0.088 15,865,249 0.0837 3.33%
2009-07-31 0 0.600 0.590 0.600 0.520 0.620 2,922,092 1,673,588 0.5727 0.083 0.081 0.083 0.072 0.085 21,207,556 0.0789 15.38%
2009-07-30 0 0.520 0.510 0.520 0.500 0.530 820,000 421,500 0.5140 0.072 0.070 0.072 0.069 0.073 5,951,283 0.0708 1.96%
2009-07-29 0 0.510 0.500 0.510 0.490 0.520 1,302,000 659,200 0.5063 0.070 0.069 0.070 0.068 0.072 9,449,476 0.0698 -3.77%
2009-07-28 0 0.530 0.530 0.540 0.510 0.530 1,156,000 601,220 0.5201 0.073 0.073 0.074 0.070 0.073 8,389,857 0.0717 1.92%
2009-07-27 0 0.520 0.510 0.520 0.500 0.550 1,998,530 1,017,465 0.5091 0.072 0.070 0.072 0.069 0.076 14,504,655 0.0701 -1.89%
2009-07-24 0 0.530 0.510 0.530 0.500 0.540 802,000 417,100 0.5201 0.073 0.070 0.073 0.069 0.074 5,820,645 0.0717 0.00%
2009-07-23 0 0.530 0.530 0.560 0.530 0.560 3,037,200 1,671,504 0.5503 0.073 0.073 0.077 0.073 0.077 22,042,971 0.0758 -3.64%
2009-07-22 0 0.550 0.540 0.550 0.510 0.570 1,152,619 627,630 0.5445 0.076 0.074 0.076 0.070 0.079 8,365,319 0.0750 10.00%
2009-07-21 0 0.500 0.500 0.520 0.500 0.530 514,000 261,540 0.5088 0.069 0.069 0.072 0.069 0.073 3,730,438 0.0701 0.00%
2009-07-20 0 0.500 0.500 0.510 0.500 0.520 298,000 152,000 0.5101 0.069 0.069 0.070 0.069 0.072 2,162,783 0.0703 -3.85%
2009-07-17 0 0.520 0.510 0.530 0.500 0.550 784,000 412,440 0.5261 0.072 0.070 0.073 0.069 0.076 5,690,007 0.0725 -1.89%
2009-07-16 0 0.530 0.520 0.530 0.510 0.550 826,000 440,340 0.5331 0.073 0.072 0.073 0.070 0.076 5,994,829 0.0735 7.07%
2009-07-15 0 0.495 0.495 0.510 0.475 0.500 738,000 364,810 0.4943 0.068 0.068 0.070 0.065 0.069 5,356,155 0.0681 2.06%
2009-07-14 0 0.485 0.485 0.490 0.485 0.500 230,000 112,710 0.4900 0.067 0.067 0.068 0.067 0.069 1,669,262 0.0675 2.11%
2009-07-13 0 0.475 0.475 0.490 0.470 0.510 1,550,000 764,760 0.4934 0.065 0.065 0.068 0.065 0.070 11,249,376 0.0680 -6.86%
2009-07-10 0 0.510 0.510 0.520 0.510 0.620 5,654,000 3,206,740 0.5672 0.070 0.070 0.072 0.070 0.085 41,034,821 0.0781 -7.27%
2009-07-09 0 0.550 0.550 0.560 0.420 0.590 11,997,367 5,993,822 0.4996 0.076 0.076 0.077 0.058 0.081 87,072,834 0.0688 30.95%
2009-07-08 0 0.420 0.395 0.435 - - 0 0 - 0.058 0.054 0.060 - - 0 - 0.00%
2009-07-07 0 0.420 0.420 0.445 0.405 0.460 202,000 87,510 0.4332 0.058 0.058 0.061 0.056 0.063 1,466,048 0.0597 0.00%
2009-07-06 0 0.420 0.420 0.450 0.420 0.470 536,000 239,010 0.4459 0.058 0.058 0.062 0.058 0.065 3,890,107 0.0614 2.44%
2009-07-03 0 0.410 0.405 0.420 0.390 0.410 220,000 87,240 0.3965 0.056 0.056 0.058 0.054 0.056 1,596,686 0.0546 1.23%
2009-07-02 0 0.405 0.405 0.425 0.400 0.435 140,000 58,320 0.4166 0.056 0.056 0.059 0.055 0.060 1,016,073 0.0574 -5.81%
2009-06-30 0 0.430 0.410 0.430 - - 0 0 - 0.059 0.056 0.059 - - 0 - -2.27%
2009-06-29 0 0.440 0.425 0.440 0.425 0.440 42,000 18,450 0.4393 0.061 0.059 0.061 0.059 0.061 304,822 0.0605 3.53%
2009-06-26 0 0.425 0.400 0.440 0.395 0.450 300,733 124,723 0.4147 0.059 0.055 0.061 0.054 0.062 2,182,618 0.0571 3.66%
2009-06-25 0 0.410 0.410 0.415 0.405 0.405 72,000 29,160 0.4050 0.056 0.056 0.057 0.056 0.056 522,552 0.0558 0.00%
2009-06-24 0 0.410 0.400 0.410 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
2009-06-23 0 0.410 0.400 0.410 0.390 0.410 260,000 103,370 0.3976 0.056 0.055 0.056 0.054 0.056 1,886,992 0.0548 1.23%
2009-06-22 0 0.405 0.405 0.420 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2009-06-19 0 0.405 0.405 0.435 - - 0 0 - 0.056 0.056 0.060 - - 0 - 0.00%
2009-06-18 0 0.405 0.405 0.440 0.405 0.405 76,000 30,780 0.4050 0.056 0.056 0.061 0.056 0.056 551,582 0.0558 0.00%
2009-06-17 0 0.405 0.405 0.425 0.400 0.400 92,000 36,800 0.4000 0.056 0.056 0.059 0.055 0.055 667,705 0.0551 -2.41%
2009-06-16 0 0.415 0.390 0.415 0.390 0.415 648,000 261,350 0.4033 0.057 0.054 0.057 0.054 0.057 4,702,965 0.0556 2.47%
2009-06-15 0 0.405 0.405 0.420 0.380 0.420 422,000 172,340 0.4084 0.056 0.056 0.058 0.052 0.058 3,062,733 0.0563 -5.81%
2009-06-12 0 0.430 0.395 0.430 0.430 0.430 92,000 39,560 0.4300 0.059 0.054 0.059 0.059 0.059 667,705 0.0592 4.88%
2009-06-11 0 0.410 0.400 0.410 0.385 0.420 363,770 147,783 0.4063 0.056 0.055 0.056 0.053 0.058 2,640,120 0.0560 0.00%
2009-06-10 0 0.410 0.410 0.440 0.410 0.410 82,000 33,620 0.4100 0.056 0.056 0.061 0.056 0.056 595,128 0.0565 -4.65%
2009-06-09 0 0.430 0.405 0.430 0.425 0.430 290,000 123,650 0.4264 0.059 0.056 0.059 0.059 0.059 2,104,722 0.0587 -2.27%
2009-06-08 0 0.440 0.440 0.470 0.425 0.440 314,000 135,830 0.4326 0.061 0.061 0.065 0.059 0.061 2,278,906 0.0596 -6.38%
2009-06-05 0 0.470 0.430 0.480 0.450 0.470 228,000 106,250 0.4660 0.065 0.059 0.066 0.062 0.065 1,654,747 0.0642 0.00%
2009-06-04 0 0.470 0.460 0.470 0.440 0.470 1,360,000 616,370 0.4532 0.065 0.063 0.065 0.061 0.065 9,870,420 0.0624 9.30%
2009-06-03 0 0.430 0.415 0.455 0.380 0.450 2,089,230 871,153 0.4170 0.059 0.057 0.063 0.052 0.062 15,162,925 0.0575 16.22%
2009-06-02 0 0.370 0.375 0.380 0.350 0.380 1,520,260 553,037 0.3638 0.051 0.052 0.052 0.048 0.052 11,033,533 0.0501 4.23%
2009-06-01 0 0.355 0.355 0.360 0.350 0.360 996,000 357,270 0.3587 0.049 0.049 0.050 0.048 0.050 7,228,631 0.0494 0.00%
2009-05-29 0 0.355 0.350 0.355 0.335 0.355 128,000 45,400 0.3547 0.049 0.048 0.049 0.046 0.049 928,981 0.0489 0.00%
2009-05-27 0 0.355 0.355 0.360 0.355 0.360 1,210,000 433,350 0.3581 0.049 0.049 0.050 0.049 0.050 8,781,771 0.0493 -1.39%
2009-05-26 0 0.360 0.360 0.370 0.360 0.370 170,000 61,850 0.3638 0.050 0.050 0.051 0.050 0.051 1,233,803 0.0501 1.41%
2009-05-25 0 0.355 0.350 0.365 - - 0 0 - 0.049 0.048 0.050 - - 0 - 0.00%
2009-05-22 0 0.355 0.355 0.365 0.355 0.370 1,552,000 568,950 0.3666 0.049 0.049 0.050 0.049 0.051 11,263,891 0.0505 -1.39%
2009-05-21 0 0.360 0.350 0.370 0.345 0.360 566,000 200,570 0.3544 0.050 0.048 0.051 0.048 0.050 4,107,837 0.0488 -2.70%
2009-05-20 0 0.370 0.370 0.380 0.345 0.360 179,022 63,052 0.3522 0.051 0.051 0.052 0.048 0.050 1,299,281 0.0485 0.00%
2009-05-19 0 0.370 0.345 0.370 0.345 0.370 2,476,000 859,460 0.3471 0.051 0.048 0.051 0.048 0.051 17,969,971 0.0478 7.25%
2009-05-18 0 0.345 0.340 0.345 0.340 0.350 542,000 187,680 0.3463 0.048 0.047 0.048 0.047 0.048 3,933,653 0.0477 0.00%
2009-05-15 0 0.345 0.340 0.345 0.345 0.345 379,633 130,923 0.3449 0.048 0.047 0.048 0.048 0.048 2,755,248 0.0475 2.99%
2009-05-14 0 0.335 0.335 0.345 0.335 0.335 2,000 670 0.3350 0.046 0.046 0.048 0.046 0.046 14,515 0.0462 -2.90%
2009-05-13 0 0.345 0.325 0.345 0.345 0.345 536,000 184,920 0.3450 0.048 0.045 0.048 0.048 0.048 3,890,107 0.0475 0.00%
2009-05-12 0 0.345 0.335 0.345 0.345 0.345 146,030 50,380 0.3450 0.048 0.046 0.048 0.048 0.048 1,059,836 0.0475 0.00%
2009-05-11 0 0.345 0.340 0.345 0.340 0.355 1,330,500 459,720 0.3455 0.048 0.047 0.048 0.047 0.049 9,656,319 0.0476 0.00%
2009-05-08 0 0.345 0.340 0.345 0.325 0.345 954,800 326,606 0.3421 0.048 0.047 0.048 0.045 0.048 6,929,616 0.0471 1.47%
2009-05-07 0 0.340 0.330 0.340 0.340 0.345 353,046 121,275 0.3435 0.047 0.045 0.047 0.047 0.048 2,562,289 0.0473 -1.45%
2009-05-06 0 0.345 0.340 0.350 0.335 0.345 1,480,000 509,600 0.3443 0.048 0.047 0.048 0.046 0.048 10,741,340 0.0474 2.99%
2009-05-05 0 0.335 0.330 0.345 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
2009-05-04 0 0.335 0.320 0.335 0.335 0.335 2,120,000 708,400 0.3342 0.046 0.044 0.046 0.046 0.046 15,386,243 0.0460 0.00%
2009-04-30 0 0.335 0.320 0.335 0.335 0.335 800,000 268,000 0.3350 0.046 0.044 0.046 0.046 0.046 5,806,130 0.0462 0.00%
2009-04-29 0 0.335 0.320 0.335 0.310 0.335 737,633 242,370 0.3286 0.046 0.044 0.046 0.043 0.046 5,353,491 0.0453 8.06%
2009-04-28 0 0.310 0.280 0.310 - - 0 0 - 0.043 0.039 0.043 - - 0 - 0.00%
2009-04-27 0 0.310 0.260 0.320 - - 0 0 - 0.043 0.036 0.044 - - 0 - 0.00%
2009-04-24 0 0.310 0.310 0.320 0.310 0.310 28,000 8,680 0.3100 0.043 0.043 0.044 0.043 0.043 203,215 0.0427 -1.59%
2009-04-23 0 0.315 0.310 0.320 - - 30,000 9,300 0.3100 0.043 0.043 0.044 - - 217,730 0.0427 0.00%
2009-04-22 0 0.315 0.315 0.320 0.315 0.320 140,000 44,460 0.3176 0.043 0.043 0.044 0.043 0.044 1,016,073 0.0438 -8.70%
2009-04-21 0 0.345 0.320 0.345 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2009-04-20 0 0.345 0.310 0.345 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2009-04-17 0 0.345 0.310 0.345 0.345 0.345 20,000 6,900 0.3450 0.048 0.043 0.048 0.048 0.048 145,153 0.0475 7.81%
2009-04-16 0 0.320 0.305 0.330 0.320 0.320 60,000 19,200 0.3200 0.044 0.042 0.045 0.044 0.044 435,460 0.0441 3.23%
2009-04-15 0 0.310 0.310 0.345 - - 0 0 - 0.043 0.043 0.048 - - 0 - 1.64%
2009-04-14 0 0.305 0.280 0.345 - - 0 0 - 0.042 0.039 0.048 - - 0 - 0.00%
2009-04-09 0 0.305 0.275 0.345 - - 0 0 - 0.042 0.038 0.048 - - 0 - 0.00%
2009-04-08 0 0.305 0.300 0.350 - - 0 0 - 0.042 0.041 0.048 - - 0 - 0.00%
2009-04-07 0 0.305 0.305 0.345 0.305 0.305 2,000 610 0.3050 0.042 0.042 0.048 0.042 0.042 14,515 0.0420 0.00%
2009-04-06 0 0.305 0.300 0.345 - - 0 0 - 0.042 0.041 0.048 - - 0 - 0.00%
2009-04-03 0 0.305 0.300 0.330 0.300 0.305 139,540 42,181 0.3023 0.042 0.041 0.045 0.041 0.042 1,012,734 0.0417 -1.61%
2009-04-02 0 0.310 0.290 0.345 0.310 0.310 16,000 4,960 0.3100 0.043 0.040 0.048 0.043 0.043 116,123 0.0427 -1.59%
2009-04-01 0 0.315 0.310 0.315 - - 0 0 - 0.043 0.043 0.043 - - 0 - 0.00%
2009-03-31 0 0.315 0.310 0.345 0.315 0.315 8,000 2,520 0.3150 0.043 0.043 0.048 0.043 0.043 58,061 0.0434 0.00%
2009-03-30 0 0.315 0.310 0.345 0.310 0.315 200,000 62,500 0.3125 0.043 0.043 0.048 0.043 0.043 1,451,532 0.0431 0.00%
2009-03-27 0 0.315 0.315 0.325 - - 0 0 - 0.043 0.043 0.045 - - 0 - 0.00%
2009-03-26 0 0.315 0.315 0.320 0.315 0.315 30,000 9,450 0.3150 0.043 0.043 0.044 0.043 0.043 217,730 0.0434 0.00%
2009-03-25 0 0.315 0.315 0.320 0.285 0.285 10,000 2,850 0.2850 0.043 0.043 0.044 0.039 0.039 72,577 0.0393 1.61%
2009-03-24 0 0.310 0.310 0.330 0.310 0.310 32,000 9,920 0.3100 0.043 0.043 0.045 0.043 0.043 232,245 0.0427 -3.12%
2009-03-23 0 0.320 0.310 0.330 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2009-03-20 0 0.320 0.310 0.350 - - 0 0 - 0.044 0.043 0.048 - - 0 - 0.00%
2009-03-19 0 0.320 0.310 0.330 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
2009-03-18 0 0.320 0.310 0.340 - - 0 0 - 0.044 0.043 0.047 - - 0 - 0.00%
2009-03-17 0 0.320 0.320 0.340 0.310 0.310 68,800 21,646 0.3146 0.044 0.044 0.047 0.043 0.043 499,327 0.0434 0.00%
2009-03-16 0 0.320 0.320 0.330 - - 0 0 - 0.044 0.044 0.045 - - 0 - 1.59%
2009-03-13 0 0.315 0.315 0.340 0.315 0.315 20,000 6,300 0.3150 0.043 0.043 0.047 0.043 0.043 145,153 0.0434 1.61%
2009-03-12 0 0.310 0.310 0.345 0.310 0.320 220,800 69,424 0.3144 0.043 0.043 0.048 0.043 0.044 1,602,492 0.0433 0.00%
2009-03-11 0 0.310 0.310 0.320 0.310 0.310 26,000 8,060 0.3100 0.043 0.043 0.044 0.043 0.043 188,699 0.0427 0.00%
2009-03-10 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.043 0.043 0.044 0.043 0.043 72,577 0.0427 -3.12%
2009-03-09 0 0.320 0.310 0.340 0.320 0.320 120,000 38,400 0.3200 0.044 0.043 0.047 0.044 0.044 870,919 0.0441 3.23%
2009-03-06 0 0.310 0.310 0.345 - - 0 0 - 0.043 0.043 0.048 - - 0 - 0.00%
2009-03-05 0 0.310 0.310 0.340 - - 0 0 - 0.043 0.043 0.047 - - 0 - 0.00%
2009-03-04 0 0.310 0.310 0.340 0.300 0.310 204,400 61,712 0.3019 0.043 0.043 0.047 0.041 0.043 1,483,466 0.0416 0.00%
2009-03-03 0 0.310 0.310 0.345 0.310 0.310 81,467 25,211 0.3095 0.043 0.043 0.048 0.043 0.043 591,260 0.0426 0.00%
2009-03-02 0 0.310 0.300 0.350 0.310 0.310 6,000 1,860 0.3100 0.043 0.041 0.048 0.043 0.043 43,546 0.0427 0.00%
2009-02-27 0 0.310 0.310 0.340 - - 0 0 - 0.043 0.043 0.047 - - 0 - 0.00%
2009-02-26 0 0.310 0.310 0.330 0.310 0.310 3,840 1,154 0.3005 0.043 0.043 0.045 0.043 0.043 27,869 0.0414 -3.12%
2009-02-25 0 0.320 0.300 0.330 0.310 0.320 150,000 47,000 0.3133 0.044 0.041 0.045 0.043 0.044 1,088,649 0.0432 3.23%
2009-02-24 0 0.310 0.300 0.350 0.310 0.310 58,800 18,196 0.3095 0.043 0.041 0.048 0.043 0.043 426,751 0.0426 0.00%
2009-02-23 0 0.310 0.300 0.310 0.300 0.310 390,000 119,700 0.3069 0.043 0.041 0.043 0.041 0.043 2,830,488 0.0423 0.00%
2009-02-20 0 0.310 0.300 0.310 0.310 0.310 618,000 191,580 0.3100 0.043 0.041 0.043 0.043 0.043 4,485,235 0.0427 0.00%
2009-02-19 0 0.310 0.300 0.310 0.310 0.310 500,000 155,000 0.3100 0.043 0.041 0.043 0.043 0.043 3,628,831 0.0427 0.00%
2009-02-18 0 0.310 0.310 0.320 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2009-02-17 0 0.310 0.310 0.350 0.310 0.320 842,000 263,970 0.3135 0.043 0.043 0.048 0.043 0.044 6,110,951 0.0432 -1.59%
2009-02-16 0 0.315 0.310 0.315 0.315 0.330 930,000 297,600 0.3200 0.043 0.043 0.043 0.043 0.045 6,749,626 0.0441 -5.97%
2009-02-13 0 0.335 0.335 0.350 0.330 0.330 90,000 29,700 0.3300 0.046 0.046 0.048 0.045 0.045 653,190 0.0455 0.00%
2009-02-12 0 0.335 0.330 0.335 0.330 0.335 370,000 123,450 0.3336 0.046 0.045 0.046 0.045 0.046 2,685,335 0.0460 4.69%
2009-02-11 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.044 0.044 0.048 0.044 0.044 145,153 0.0441 0.00%
2009-02-10 0 0.320 0.320 0.330 0.320 0.325 70,000 22,600 0.3229 0.044 0.044 0.045 0.044 0.045 508,036 0.0445 -3.03%
2009-02-09 0 0.330 0.320 0.330 0.330 0.340 500,000 168,000 0.3360 0.045 0.044 0.045 0.045 0.047 3,628,831 0.0463 -5.71%
2009-02-06 0 0.350 0.340 0.350 0.340 0.350 164,000 57,080 0.3480 0.048 0.047 0.048 0.047 0.048 1,190,257 0.0480 2.94%
2009-02-05 0 0.340 0.330 0.350 0.340 0.340 294,000 99,960 0.3400 0.047 0.045 0.048 0.047 0.047 2,133,753 0.0468 -2.86%
2009-02-04 0 0.350 0.340 0.350 0.350 0.350 270,000 94,500 0.3500 0.048 0.047 0.048 0.048 0.048 1,959,569 0.0482 0.00%
2009-02-03 0 0.350 0.340 0.350 0.350 0.350 332,000 116,200 0.3500 0.048 0.047 0.048 0.048 0.048 2,409,544 0.0482 0.00%
2009-02-02 0 0.350 0.340 0.350 0.340 0.350 240,000 83,150 0.3465 0.048 0.047 0.048 0.047 0.048 1,741,839 0.0477 0.00%
2009-01-30 0 0.350 0.340 0.350 0.330 0.350 282,000 97,640 0.3462 0.048 0.047 0.048 0.045 0.048 2,046,661 0.0477 0.00%
2009-01-29 0 0.350 0.270 0.350 - - 0 0 - 0.048 0.037 0.048 - - 0 - 0.00%
2009-01-23 0 0.350 0.340 0.350 0.330 0.350 410,000 139,700 0.3407 0.048 0.047 0.048 0.045 0.048 2,975,641 0.0469 7.69%
2009-01-22 0 0.325 0.325 0.350 0.280 0.320 198,000 63,820 0.3223 0.045 0.045 0.048 0.039 0.044 1,437,017 0.0444 -7.14%
2009-01-21 0 0.350 0.340 0.350 0.340 0.350 300,000 103,300 0.3443 0.048 0.047 0.048 0.047 0.048 2,177,299 0.0474 2.94%
2009-01-20 0 0.340 0.340 0.350 0.340 0.350 180,000 61,800 0.3433 0.047 0.047 0.048 0.047 0.048 1,306,379 0.0473 -2.86%
2009-01-19 0 0.350 0.340 0.350 0.340 0.350 368,000 128,660 0.3496 0.048 0.047 0.048 0.047 0.048 2,670,820 0.0482 0.00%
2009-01-16 0 0.350 0.345 0.350 0.350 0.350 450,000 157,500 0.3500 0.048 0.048 0.048 0.048 0.048 3,265,948 0.0482 0.00%
2009-01-15 0 0.350 0.345 0.350 0.345 0.350 510,000 178,100 0.3492 0.048 0.048 0.048 0.048 0.048 3,701,408 0.0481 0.00%
2009-01-14 0 0.350 0.345 0.350 0.345 0.350 814,000 284,830 0.3499 0.048 0.048 0.048 0.048 0.048 5,907,737 0.0482 0.00%
2009-01-13 0 0.350 0.345 0.350 0.350 0.350 530,000 185,500 0.3500 0.048 0.048 0.048 0.048 0.048 3,846,561 0.0482 0.00%
2009-01-12 0 0.350 0.340 0.350 0.350 0.350 530,000 185,500 0.3500 0.048 0.047 0.048 0.048 0.048 3,846,561 0.0482 0.00%
2009-01-09 0 0.350 0.340 0.350 0.350 0.350 606,000 212,100 0.3500 0.048 0.047 0.048 0.048 0.048 4,398,143 0.0482 -1.41%
2009-01-08 0 0.355 0.350 0.370 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2009-01-07 0 0.355 0.355 0.380 0.340 0.350 143,200 49,260 0.3440 0.049 0.049 0.052 0.047 0.048 1,039,297 0.0474 -11.25%
2009-01-06 0 0.400 0.315 0.400 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
2009-01-05 0 0.400 0.315 0.400 - - 0 0 - 0.055 0.043 0.055 - - 0 - 0.00%
2009-01-02 0 0.400 0.310 0.400 0.430 0.430 40,000 17,200 0.4300 0.055 0.043 0.055 0.059 0.059 290,306 0.0592 -2.44%
2008-12-31 0 0.410 0.390 0.425 0.410 0.410 2,000 820 0.4100 0.056 0.054 0.059 0.056 0.056 14,515 0.0565 30.16%
2008-12-30 0 0.315 0.315 0.495 - - 0 0 - 0.043 0.043 0.068 - - 0 - 1.61%
2008-12-29 0 0.310 0.310 0.405 0.310 0.310 100,000 31,000 0.3100 0.043 0.043 0.056 0.043 0.043 725,766 0.0427 0.00%
2008-12-24 0 0.310 0.300 0.310 0.310 0.310 360,000 111,600 0.3100 0.043 0.041 0.043 0.043 0.043 2,612,758 0.0427 0.00%
2008-12-23 0 0.310 0.300 0.310 0.290 0.310 652,000 201,080 0.3084 0.043 0.041 0.043 0.040 0.043 4,731,996 0.0425 0.00%
2008-12-22 0 0.310 0.300 0.310 0.310 0.310 458,000 141,980 0.3100 0.043 0.041 0.043 0.043 0.043 3,324,009 0.0427 0.00%
2008-12-19 0 0.310 0.300 0.310 0.310 0.310 620,000 192,200 0.3100 0.043 0.041 0.043 0.043 0.043 4,499,750 0.0427 0.00%
2008-12-18 0 0.310 0.300 0.310 0.290 0.310 334,000 103,260 0.3092 0.043 0.041 0.043 0.040 0.043 2,424,059 0.0426 3.33%
2008-12-17 0 0.300 0.300 0.310 0.300 0.310 302,000 91,800 0.3040 0.041 0.041 0.043 0.041 0.043 2,191,814 0.0419 -3.23%
2008-12-16 0 0.310 0.300 0.310 0.300 0.310 508,000 155,400 0.3059 0.043 0.041 0.043 0.041 0.043 3,686,892 0.0421 0.00%
2008-12-15 0 0.310 0.300 0.310 0.310 0.310 550,000 170,500 0.3100 0.043 0.041 0.043 0.043 0.043 3,991,714 0.0427 0.00%
2008-12-12 0 0.310 0.300 0.310 0.310 0.310 520,000 161,200 0.3100 0.043 0.041 0.043 0.043 0.043 3,773,984 0.0427 0.00%
2008-12-11 0 0.310 0.300 0.310 0.300 0.310 508,000 157,400 0.3098 0.043 0.041 0.043 0.041 0.043 3,686,892 0.0427 0.00%
2008-12-10 0 0.310 0.300 0.310 0.310 0.310 200,000 62,000 0.3100 0.043 0.041 0.043 0.043 0.043 1,451,532 0.0427 0.00%
2008-12-09 0 0.310 0.300 0.310 0.300 0.310 82,000 25,400 0.3098 0.043 0.041 0.043 0.041 0.043 595,128 0.0427 3.33%
2008-12-08 0 0.300 0.300 0.305 0.300 0.305 236,982 71,755 0.3028 0.041 0.041 0.042 0.041 0.042 1,719,935 0.0417 5.26%
2008-12-05 0 0.285 0.280 0.305 - - 0 0 - 0.039 0.039 0.042 - - 0 - 0.00%
2008-12-04 0 0.285 0.280 0.305 - - 0 0 - 0.039 0.039 0.042 - - 0 - 0.00%
2008-12-03 0 0.285 0.285 0.300 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2008-12-02 0 0.285 0.275 0.285 0.285 0.285 138,000 39,330 0.2850 0.039 0.038 0.039 0.039 0.039 1,001,557 0.0393 -1.72%
2008-12-01 0 0.290 0.270 0.290 - - 0 0 - 0.040 0.037 0.040 - - 0 - 0.00%
2008-11-28 0 0.290 0.270 0.305 - - 0 0 - 0.040 0.037 0.042 - - 0 - 0.00%
2008-11-27 0 0.290 0.270 0.290 0.290 0.290 36,000 10,440 0.2900 0.040 0.037 0.040 0.040 0.040 261,276 0.0400 1.75%
2008-11-26 0 0.285 0.270 0.285 0.270 0.285 226,000 61,320 0.2713 0.039 0.037 0.039 0.037 0.039 1,640,232 0.0374 5.56%
2008-11-25 0 0.270 0.270 0.290 - - 0 0 - 0.037 0.037 0.040 - - 0 - 1.89%
2008-11-24 0 0.265 0.260 0.310 0.265 0.265 363,200 96,206 0.2649 0.037 0.036 0.043 0.037 0.037 2,635,983 0.0365 0.00%
2008-11-21 0 0.265 0.265 0.275 0.260 0.260 122,000 31,720 0.2600 0.037 0.037 0.038 0.036 0.036 885,435 0.0358 -3.64%
2008-11-20 0 0.275 0.260 0.280 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2008-11-19 0 0.275 0.275 0.295 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2008-11-18 0 0.275 0.275 0.305 0.270 0.275 78,000 21,130 0.2709 0.038 0.038 0.042 0.037 0.038 566,098 0.0373 1.85%
2008-11-17 0 0.270 0.260 0.270 0.265 0.270 410,000 110,260 0.2689 0.037 0.036 0.037 0.037 0.037 2,975,641 0.0371 1.89%
2008-11-14 0 0.265 0.260 0.265 0.250 0.285 134,000 33,830 0.2525 0.037 0.036 0.037 0.034 0.039 972,527 0.0348 -5.36%
2008-11-13 0 0.280 0.270 0.295 0.280 0.280 400,000 112,000 0.2800 0.039 0.037 0.041 0.039 0.039 2,903,065 0.0386 0.00%
2008-11-12 0 0.280 0.280 0.300 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2008-11-11 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.039 0.039 0.041 0.039 0.039 14,515 0.0386 -3.45%
2008-11-10 0 0.290 0.290 0.305 0.290 0.300 99,600 29,092 0.2921 0.040 0.040 0.042 0.040 0.041 722,863 0.0402 0.00%
2008-11-07 0 0.290 0.290 0.310 - - 0 0 - 0.040 0.040 0.043 - - 0 - 0.00%
2008-11-06 0 0.290 0.290 0.310 0.290 0.290 16,000 4,640 0.2900 0.040 0.040 0.043 0.040 0.040 116,123 0.0400 -6.45%
2008-11-05 0 0.310 0.305 0.310 0.300 0.310 186,000 57,560 0.3095 0.043 0.042 0.043 0.041 0.043 1,349,925 0.0426 3.33%
2008-11-04 0 0.300 0.300 0.310 0.300 0.300 90,000 27,000 0.3000 0.041 0.041 0.043 0.041 0.041 653,190 0.0413 0.00%
2008-11-03 0 0.300 0.300 0.310 0.300 0.300 176,000 52,800 0.3000 0.041 0.041 0.043 0.041 0.041 1,277,349 0.0413 0.00%
2008-10-31 0 0.300 0.300 0.310 0.300 0.310 48,000 14,500 0.3021 0.041 0.041 0.043 0.041 0.043 348,368 0.0416 -3.23%
2008-10-30 0 0.310 0.305 0.310 0.305 0.310 356,000 109,550 0.3077 0.043 0.042 0.043 0.042 0.043 2,583,728 0.0424 0.00%
2008-10-29 0 0.310 0.300 0.310 0.270 0.310 346,000 105,820 0.3058 0.043 0.041 0.043 0.037 0.043 2,511,151 0.0421 0.00%
2008-10-28 0 0.310 0.300 0.310 0.290 0.310 328,619 100,067 0.3045 0.043 0.041 0.043 0.040 0.043 2,385,006 0.0420 3.33%
2008-10-27 0 0.300 0.300 0.310 0.300 0.300 240,982 72,275 0.2999 0.041 0.041 0.043 0.041 0.041 1,748,966 0.0413 -9.09%
2008-10-24 0 0.330 0.300 0.330 0.300 0.330 636,000 201,600 0.3170 0.045 0.041 0.045 0.041 0.045 4,615,873 0.0437 -5.71%
2008-10-23 0 0.350 0.320 0.350 0.330 0.350 150,000 49,980 0.3332 0.048 0.044 0.048 0.045 0.048 1,088,649 0.0459 0.00%
2008-10-22 0 0.350 0.340 0.350 0.340 0.355 156,400 54,468 0.3483 0.048 0.047 0.048 0.047 0.049 1,135,098 0.0480 -5.41%
2008-10-21 0 0.370 0.350 0.370 0.300 0.370 78,000 26,040 0.3338 0.051 0.048 0.051 0.041 0.051 566,098 0.0460 5.71%
2008-10-20 0 0.350 0.340 0.350 0.340 0.360 84,000 29,380 0.3498 0.048 0.047 0.048 0.047 0.050 609,644 0.0482 -7.89%
2008-10-17 0 0.380 0.340 0.380 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2008-10-16 0 0.380 0.340 0.380 0.340 0.380 195,600 67,966 0.3475 0.052 0.047 0.052 0.047 0.052 1,419,599 0.0479 5.56%
2008-10-15 0 0.360 0.350 0.395 0.360 0.370 80,000 29,100 0.3638 0.050 0.048 0.054 0.050 0.051 580,613 0.0501 0.00%
2008-10-14 0 0.360 0.360 0.400 0.300 0.395 810,800 266,524 0.3287 0.050 0.050 0.055 0.041 0.054 5,884,512 0.0453 -10.00%
2008-10-13 0 0.400 0.355 0.400 0.355 0.400 434,865 165,535 0.3807 0.055 0.049 0.055 0.049 0.055 3,156,103 0.0524 -4.76%
2008-10-10 0 0.420 0.400 0.440 0.355 0.420 266,000 106,810 0.4015 0.058 0.055 0.061 0.049 0.058 1,930,538 0.0553 2.44%
2008-10-09 0 0.410 0.410 0.440 0.400 0.410 88,000 35,380 0.4020 0.056 0.056 0.061 0.055 0.056 638,674 0.0554 0.00%
2008-10-08 0 0.410 0.410 0.420 0.410 0.420 50,000 20,800 0.4160 0.056 0.056 0.058 0.056 0.058 362,883 0.0573 -8.89%
2008-10-06 0 0.450 0.430 0.450 0.430 0.450 46,000 20,100 0.4370 0.062 0.059 0.062 0.059 0.062 333,852 0.0602 0.00%
2008-10-03 0 0.450 0.370 0.490 - - 0 0 - 0.062 0.051 0.068 - - 0 - 0.00%
2008-10-02 0 0.450 0.415 0.450 0.410 0.450 123,600 54,002 0.4369 0.062 0.057 0.062 0.056 0.062 897,047 0.0602 -2.17%
2008-09-30 0 0.460 0.420 0.460 - - 0 0 - 0.063 0.058 0.063 - - 0 - -2.13%
2008-09-29 0 0.470 0.420 0.470 0.360 0.470 58,000 25,100 0.4328 0.065 0.058 0.065 0.050 0.065 420,944 0.0596 4.44%
2008-09-26 0 0.450 0.450 0.480 0.420 0.450 82,400 35,500 0.4308 0.062 0.062 0.066 0.058 0.062 598,031 0.0594 0.00%
2008-09-25 0 0.450 0.440 0.480 - - 0 0 - 0.062 0.061 0.066 - - 0 - 0.00%
2008-09-24 0 0.450 0.440 0.500 0.440 0.450 291,080 130,554 0.4485 0.062 0.061 0.069 0.061 0.062 2,112,560 0.0618 -2.17%
2008-09-23 0 0.460 0.460 0.500 0.460 0.460 48,451 22,278 0.4598 0.063 0.063 0.069 0.063 0.063 351,641 0.0634 -8.00%
2008-09-22 0 0.500 0.370 0.520 0.360 0.500 56,000 24,080 0.4300 0.069 0.051 0.072 0.050 0.069 406,429 0.0592 4.17%
2008-09-19 0 0.480 0.335 0.480 0.450 0.480 72,000 34,200 0.4750 0.066 0.046 0.066 0.062 0.066 522,552 0.0654 2.13%
2008-09-18 0 0.470 0.460 0.470 0.450 0.470 311,818 146,162 0.4687 0.065 0.063 0.065 0.062 0.065 2,263,070 0.0646 0.00%
2008-09-17 0 0.470 0.470 0.600 0.470 0.470 76,000 35,720 0.4700 0.065 0.065 0.083 0.065 0.065 551,582 0.0648 0.00%
2008-09-16 0 0.470 0.470 0.520 0.470 0.500 209,600 101,140 0.4825 0.065 0.065 0.072 0.065 0.069 1,521,206 0.0665 -6.00%
2008-09-12 0 0.500 0.500 0.520 0.500 0.510 186,400 93,868 0.5036 0.069 0.069 0.072 0.069 0.070 1,352,828 0.0694 0.00%
2008-09-11 0 0.500 0.500 0.560 0.500 0.510 134,000 68,300 0.5097 0.069 0.069 0.077 0.069 0.070 972,527 0.0702 -1.96%
2008-09-10 0 0.510 0.510 0.580 0.500 0.510 36,000 18,300 0.5083 0.070 0.070 0.080 0.069 0.070 261,276 0.0700 -7.27%
2008-09-09 0 0.550 0.435 0.550 0.425 0.550 76,164 36,198 0.4753 0.076 0.060 0.076 0.059 0.076 552,773 0.0655 7.84%
2008-09-08 0 0.510 0.500 0.530 0.510 0.530 51,100 26,499 0.5186 0.070 0.069 0.073 0.070 0.073 370,867 0.0715 -5.56%
2008-09-05 0 0.540 0.530 0.540 0.530 0.540 50,000 26,860 0.5372 0.074 0.073 0.074 0.073 0.074 362,883 0.0740 0.00%
2008-09-04 0 0.540 0.530 0.540 0.540 0.540 36,000 19,440 0.5400 0.074 0.073 0.074 0.074 0.074 261,276 0.0744 0.00%
2008-09-03 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.074 0.074 0.077 0.074 0.074 43,546 0.0744 0.00%
2008-09-02 0 0.540 0.540 0.560 0.540 0.540 25,200 13,572 0.5386 0.074 0.074 0.077 0.074 0.074 182,893 0.0742 -3.57%
2008-09-01 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.077 0.076 0.077 0.077 0.077 72,577 0.0772 0.00%
2008-08-29 0 0.560 0.550 0.560 0.560 0.560 32,000 17,920 0.5600 0.077 0.076 0.077 0.077 0.077 232,245 0.0772 0.00%
2008-08-28 0 0.560 0.560 0.600 - - 0 0 - 0.077 0.077 0.083 - - 0 - 0.00%
2008-08-27 0 0.560 0.550 0.580 - - 0 0 - 0.077 0.076 0.080 - - 0 - 0.00%
2008-08-26 0 0.560 0.540 0.560 0.540 0.560 272,000 149,380 0.5492 0.077 0.074 0.077 0.074 0.077 1,974,084 0.0757 -3.45%
2008-08-25 0 0.580 0.580 0.620 0.580 0.600 120,185 71,193 0.5924 0.080 0.080 0.085 0.080 0.083 872,262 0.0816 -3.33%
2008-08-21 0 0.600 0.600 0.660 0.600 0.620 144,800 87,416 0.6037 0.083 0.083 0.091 0.083 0.085 1,050,909 0.0832 -3.23%
2008-08-20 0 0.620 0.620 0.640 0.620 0.630 28,313 17,802 0.6288 0.085 0.085 0.088 0.085 0.087 205,486 0.0866 -3.12%
2008-08-19 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.088 0.085 0.088 0.088 0.088 203,215 0.0882 -4.48%
2008-08-18 0 0.670 0.650 0.670 0.650 0.670 153,200 99,960 0.6525 0.092 0.090 0.092 0.090 0.092 1,111,874 0.0899 1.52%
2008-08-15 0 0.660 0.660 0.700 0.650 0.680 94,000 62,940 0.6696 0.091 0.091 0.096 0.090 0.094 682,220 0.0923 -2.94%
2008-08-14 0 0.680 0.660 0.680 0.650 0.680 66,000 43,800 0.6636 0.094 0.091 0.094 0.090 0.094 479,006 0.0914 0.00%
2008-08-13 0 0.680 0.650 0.680 0.630 0.680 125,436 81,678 0.6512 0.094 0.090 0.094 0.087 0.094 910,372 0.0897 4.62%
2008-08-12 0 0.650 0.650 0.690 0.640 0.640 16,000 10,240 0.6400 0.090 0.090 0.095 0.088 0.088 116,123 0.0882 1.56%
2008-08-11 0 0.640 0.640 0.700 0.600 0.640 74,000 46,340 0.6262 0.088 0.088 0.096 0.083 0.088 537,067 0.0863 -3.03%
2008-08-08 0 0.660 0.660 0.700 0.650 0.680 154,000 103,360 0.6712 0.091 0.091 0.096 0.090 0.094 1,117,680 0.0925 1.54%
2008-08-07 0 0.650 0.650 0.700 0.650 0.650 67,200 43,644 0.6495 0.090 0.090 0.096 0.090 0.090 487,715 0.0895 -1.52%
2008-08-05 0 0.660 0.650 0.660 0.660 0.660 18,000 11,880 0.6600 0.091 0.090 0.091 0.091 0.091 130,638 0.0909 0.00%
2008-08-04 0 0.660 0.670 0.700 0.660 0.670 408,000 270,240 0.6624 0.091 0.092 0.096 0.091 0.092 2,961,126 0.0913 -2.94%
2008-08-01 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.094 0.092 0.096 0.094 0.094 362,883 0.0937 1.49%
2008-07-31 0 0.670 0.650 0.690 0.670 0.680 76,000 51,080 0.6721 0.092 0.090 0.095 0.092 0.094 551,582 0.0926 -1.47%
2008-07-30 0 0.680 0.650 0.690 0.640 0.680 42,000 28,160 0.6705 0.094 0.090 0.095 0.088 0.094 304,822 0.0924 6.25%
2008-07-29 0 0.640 0.640 0.700 - - 0 0 - 0.088 0.088 0.096 - - 0 - 0.00%
2008-07-28 0 0.640 0.640 0.690 0.640 0.660 222,000 146,480 0.6598 0.088 0.088 0.095 0.088 0.091 1,611,201 0.0909 -3.03%
2008-07-25 0 0.660 0.660 0.700 0.640 0.640 80,000 51,200 0.6400 0.091 0.091 0.096 0.088 0.088 580,613 0.0882 -2.94%
2008-07-24 0 0.680 0.660 0.700 0.640 0.680 26,000 17,280 0.6646 0.094 0.091 0.096 0.088 0.094 188,699 0.0916 3.03%
2008-07-23 0 0.660 0.640 0.700 0.550 0.660 132,000 84,000 0.6364 0.091 0.088 0.096 0.076 0.091 958,011 0.0877 1.54%
2008-07-22 0 0.650 0.650 0.680 - - 0 0 - 0.090 0.090 0.094 - - 0 - 3.17%
2008-07-21 0 0.630 0.630 0.700 0.620 0.630 122,000 76,240 0.6249 0.087 0.087 0.096 0.085 0.087 885,435 0.0861 1.61%
2008-07-18 0 0.620 0.580 0.690 0.580 0.660 1,488,000 952,920 0.6404 0.085 0.080 0.095 0.080 0.091 10,799,401 0.0882 -6.06%
2008-07-17 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.091 0.091 0.096 0.091 0.091 290,306 0.0909 3.13%
2008-07-16 0 0.640 0.620 0.700 0.640 0.660 228,400 148,880 0.6518 0.088 0.085 0.096 0.088 0.091 1,657,650 0.0898 -3.03%
2008-07-15 0 0.660 0.600 0.720 0.650 0.680 551,600 372,048 0.6745 0.091 0.083 0.099 0.090 0.094 4,003,326 0.0929 -8.33%
2008-07-14 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.099 - - - - 0 - 0.00%
2008-07-09 0 0.720 0.680 0.720 0.740 0.740 20,000 14,800 0.7400 0.099 0.094 0.099 0.102 0.102 145,153 0.1020 5.88%
2008-07-08 0 0.680 0.670 0.690 0.660 0.680 244,000 164,820 0.6755 0.094 0.092 0.095 0.091 0.094 1,770,870 0.0931 0.00%
2008-07-07 0 0.680 0.680 0.700 0.680 0.700 232,000 158,360 0.6826 0.094 0.094 0.096 0.094 0.096 1,683,778 0.0941 -2.86%
2008-07-04 0 0.700 0.690 0.720 0.680 0.700 789,800 547,712 0.6935 0.096 0.095 0.099 0.094 0.096 5,732,101 0.0956 0.00%
2008-07-03 0 0.700 0.700 0.710 0.680 0.700 246,000 170,760 0.6941 0.096 0.096 0.098 0.094 0.096 1,785,385 0.0956 0.00%
2008-07-02 0 0.700 0.690 0.730 0.680 0.700 239,500 165,360 0.6904 0.096 0.095 0.101 0.094 0.096 1,738,210 0.0951 1.45%
2008-06-30 0 0.690 0.690 0.740 0.690 0.730 104,000 72,980 0.7017 0.095 0.095 0.102 0.095 0.101 754,797 0.0967 0.00%
2008-06-27 0 0.690 0.690 0.740 0.680 0.700 95,633 66,345 0.6937 0.095 0.095 0.102 0.094 0.096 694,072 0.0956 -1.43%
2008-06-26 0 0.700 0.700 0.720 0.700 0.700 118,000 82,600 0.7000 0.096 0.096 0.099 0.096 0.096 856,404 0.0964 2.94%
2008-06-25 0 0.680 0.680 0.700 0.680 0.700 149,677 102,730 0.6863 0.094 0.094 0.096 0.094 0.096 1,086,305 0.0946 0.00%
2008-06-24 0 0.680 0.680 0.710 0.680 0.680 254,000 172,720 0.6800 0.094 0.094 0.098 0.094 0.094 1,843,446 0.0937 -2.86%
2008-06-23 0 0.700 0.700 0.750 0.700 0.700 108,000 75,600 0.7000 0.096 0.096 0.103 0.096 0.096 783,827 0.0964 -1.41%
2008-06-20 0 0.710 0.710 0.730 0.680 0.710 86,000 60,220 0.7002 0.098 0.098 0.101 0.094 0.098 624,159 0.0965 -2.74%
2008-06-19 0 0.730 0.710 0.730 0.710 0.750 52,200 37,216 0.7130 0.101 0.098 0.101 0.098 0.103 378,850 0.0982 2.82%
2008-06-18 0 0.710 0.700 0.730 0.710 0.710 102,000 72,420 0.7100 0.098 0.096 0.101 0.098 0.098 740,282 0.0978 0.00%
2008-06-17 0 0.710 0.710 0.730 - - 0 0 - 0.098 0.098 0.101 - - 0 - 1.43%
2008-06-16 0 0.700 0.700 0.730 0.700 0.700 170,000 119,000 0.7000 0.096 0.096 0.101 0.096 0.096 1,233,803 0.0964 2.94%
2008-06-13 0 0.680 0.680 0.720 0.680 0.700 30,000 20,920 0.6973 0.094 0.094 0.099 0.094 0.096 217,730 0.0961 -2.86%
2008-06-12 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.096 0.094 0.096 0.096 0.096 58,061 0.0964 0.00%
2008-06-11 0 0.700 0.700 0.710 0.650 0.700 99,600 66,732 0.6700 0.096 0.096 0.098 0.090 0.096 722,863 0.0923 -1.41%
2008-06-10 0 0.710 0.710 0.720 0.710 0.710 72,000 51,120 0.7100 0.098 0.098 0.099 0.098 0.098 522,552 0.0978 0.00%
2008-06-06 0 0.710 0.710 0.740 0.710 0.710 48,000 34,080 0.7100 0.098 0.098 0.102 0.098 0.098 348,368 0.0978 0.00%
2008-06-05 0 0.710 0.710 0.730 0.630 0.710 102,000 72,260 0.7084 0.098 0.098 0.101 0.087 0.098 740,282 0.0976 -2.74%
2008-06-04 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.101 0.099 0.101 0.101 0.101 217,730 0.1006 -1.35%
2008-06-03 0 0.740 0.720 0.740 - - 0 0 - 0.102 0.099 0.102 - - 0 - 0.00%
2008-06-02 0 0.740 0.740 0.750 0.720 0.740 26,000 19,120 0.7354 0.102 0.102 0.103 0.099 0.102 188,699 0.1013 2.78%
2008-05-30 0 0.720 0.720 0.740 0.720 0.720 62,000 44,640 0.7200 0.099 0.099 0.102 0.099 0.099 449,975 0.0992 -2.70%
2008-05-29 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.102 0.101 0.103 0.102 0.102 145,153 0.1020 2.78%
2008-05-28 0 0.720 0.720 0.730 0.720 0.720 22,000 15,840 0.7200 0.099 0.099 0.101 0.099 0.099 159,669 0.0992 -2.70%
2008-05-27 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.102 0.099 0.102 0.102 0.102 217,730 0.1020 2.78%
2008-05-26 0 0.720 0.720 0.730 0.700 0.770 236,800 170,112 0.7184 0.099 0.099 0.101 0.096 0.106 1,718,614 0.0990 0.00%
2008-05-23 0 0.720 0.720 0.770 0.720 0.720 10,010 7,207 0.7200 0.099 0.099 0.106 0.099 0.099 72,649 0.0992 0.00%
2008-05-22 0 0.720 0.720 0.750 - - 0 0 - 0.099 0.099 0.103 - - 0 - 0.00%
2008-05-21 0 0.720 0.720 0.730 0.710 0.720 22,000 15,760 0.7164 0.099 0.099 0.101 0.098 0.099 159,669 0.0987 0.00%
2008-05-20 0 0.720 0.720 0.730 0.720 0.720 26,000 18,720 0.7200 0.099 0.099 0.101 0.099 0.099 188,699 0.0992 -1.37%
2008-05-19 0 0.730 0.730 0.750 - - 0 0 - 0.101 0.101 0.103 - - 0 - 0.00%
2008-05-16 0 0.730 0.720 0.730 0.710 0.730 62,000 44,460 0.7171 0.101 0.099 0.101 0.098 0.101 449,975 0.0988 2.82%
2008-05-15 0 0.710 0.710 0.780 0.710 0.780 102,000 72,560 0.7114 0.098 0.098 0.107 0.098 0.107 740,282 0.0980 1.43%
2008-05-14 0 0.700 0.700 0.760 0.700 0.700 92,400 64,660 0.6998 0.096 0.096 0.105 0.096 0.096 670,608 0.0964 -10.26%
2008-05-13 0 0.780 0.710 0.780 0.780 0.780 60,000 46,800 0.7800 0.107 0.098 0.107 0.107 0.107 435,460 0.1075 5.41%
2008-05-09 0 0.740 0.740 0.760 0.710 0.730 234,000 167,260 0.7148 0.102 0.102 0.105 0.098 0.101 1,698,293 0.0985 5.71%
2008-05-08 0 0.700 0.700 0.710 0.700 0.700 108,000 75,600 0.7000 0.096 0.096 0.098 0.096 0.096 783,827 0.0964 1.45%
2008-05-07 0 0.690 0.690 0.700 0.680 0.690 252,000 173,860 0.6899 0.095 0.095 0.096 0.094 0.095 1,828,931 0.0951 1.47%
2008-05-06 0 0.680 0.670 0.680 0.670 0.680 108,000 73,420 0.6798 0.094 0.092 0.094 0.092 0.094 783,827 0.0937 0.00%
2008-05-05 0 0.680 0.670 0.690 0.640 0.680 498,000 327,640 0.6579 0.094 0.092 0.095 0.088 0.094 3,614,316 0.0907 6.25%
2008-05-02 0 0.640 0.610 0.640 0.640 0.650 138,000 89,620 0.6494 0.088 0.084 0.088 0.088 0.090 1,001,557 0.0895 -7.25%
2008-04-30 0 0.690 0.690 0.700 0.690 0.690 450,000 310,500 0.6900 0.095 0.095 0.096 0.095 0.095 3,265,948 0.0951 0.00%
2008-04-29 0 0.690 0.690 0.700 0.690 0.690 174,000 120,060 0.6900 0.095 0.095 0.096 0.095 0.095 1,262,833 0.0951 -1.43%
2008-04-28 0 0.700 0.690 0.700 0.680 0.700 238,000 166,160 0.6982 0.096 0.095 0.096 0.094 0.096 1,727,324 0.0962 2.94%
2008-04-25 0 0.680 0.680 0.700 0.680 0.680 232,000 157,760 0.6800 0.094 0.094 0.096 0.094 0.094 1,683,778 0.0937 0.00%
2008-04-24 0 0.680 0.680 0.690 0.680 0.680 542,831 368,984 0.6797 0.094 0.094 0.095 0.094 0.094 3,939,684 0.0937 -1.45%
2008-04-23 0 0.690 0.690 0.700 0.680 0.690 199,600 137,324 0.6880 0.095 0.095 0.096 0.094 0.095 1,448,629 0.0948 0.00%
2008-04-22 0 0.690 0.690 0.700 0.690 0.690 734,892 506,897 0.6898 0.095 0.095 0.096 0.095 0.095 5,333,598 0.0950 0.00%
2008-04-21 0 0.690 0.690 0.710 0.690 0.700 368,000 254,220 0.6908 0.095 0.095 0.098 0.095 0.096 2,670,820 0.0952 1.47%
2008-04-18 0 0.680 0.680 0.690 0.680 0.690 330,000 225,700 0.6839 0.094 0.094 0.095 0.094 0.095 2,395,028 0.0942 -1.45%
2008-04-17 0 0.690 0.680 0.690 0.690 0.690 32,000 22,080 0.6900 0.095 0.094 0.095 0.095 0.095 232,245 0.0951 1.47%
2008-04-16 0 0.680 0.680 0.690 0.680 0.690 478,000 326,740 0.6836 0.094 0.094 0.095 0.094 0.095 3,469,162 0.0942 0.00%
2008-04-15 0 0.680 0.680 0.690 0.680 0.680 280,000 190,400 0.6800 0.094 0.094 0.095 0.094 0.094 2,032,145 0.0937 0.00%
2008-04-14 0 0.680 0.680 0.690 0.680 0.680 328,000 223,040 0.6800 0.094 0.094 0.095 0.094 0.094 2,380,513 0.0937 1.49%
2008-04-11 0 0.670 0.670 0.680 0.660 0.670 86,000 56,820 0.6607 0.092 0.092 0.094 0.091 0.092 624,159 0.0910 0.00%
2008-04-10 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.092 0.092 0.094 0.092 0.092 14,515 0.0923 -1.47%
2008-04-09 0 0.680 0.660 0.680 0.650 0.680 226,000 150,180 0.6645 0.094 0.091 0.094 0.090 0.094 1,640,232 0.0916 4.62%
2008-04-08 0 0.650 0.650 0.680 0.600 0.650 482,000 297,780 0.6178 0.090 0.090 0.094 0.083 0.090 3,498,193 0.0851 -2.99%
2008-04-07 0 0.670 0.650 0.670 0.650 0.670 171,818 112,139 0.6527 0.092 0.090 0.092 0.090 0.092 1,246,997 0.0899 -1.47%
2008-04-03 0 0.680 0.670 0.680 0.670 0.680 436,000 295,420 0.6776 0.094 0.092 0.094 0.092 0.094 3,164,341 0.0934 0.00%
2008-04-02 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.094 0.094 0.096 0.094 0.094 145,153 0.0937 1.49%
2008-04-01 0 0.670 0.670 0.690 0.660 0.670 60,000 40,000 0.6667 0.092 0.092 0.095 0.091 0.092 435,460 0.0919 1.52%
2008-03-31 0 0.660 0.660 0.690 - - 0 0 - 0.091 0.091 0.095 - - 0 - 3.13%
2008-03-28 0 0.640 0.640 0.690 0.640 0.640 22,000 14,080 0.6400 0.088 0.088 0.095 0.088 0.088 159,669 0.0882 0.00%
2008-03-27 0 0.640 0.640 0.650 0.640 0.640 52,000 33,280 0.6400 0.088 0.088 0.090 0.088 0.088 377,398 0.0882 1.59%
2008-03-26 0 0.630 0.630 0.650 0.630 0.630 94,000 59,220 0.6300 0.087 0.087 0.090 0.087 0.087 682,220 0.0868 1.61%
2008-03-25 0 0.620 0.620 0.650 0.620 0.620 30,000 18,600 0.6200 0.085 0.085 0.090 0.085 0.085 217,730 0.0854 -3.12%
2008-03-20 0 0.640 0.640 0.650 0.630 0.650 991,200 634,260 0.6399 0.088 0.088 0.090 0.087 0.090 7,193,795 0.0882 -1.54%
2008-03-19 0 0.650 0.650 0.670 0.650 0.650 754,000 490,380 0.6504 0.090 0.090 0.092 0.090 0.090 5,472,277 0.0896 -1.52%
2008-03-18 0 0.660 0.650 0.670 0.650 0.660 614,000 404,680 0.6591 0.091 0.090 0.092 0.090 0.091 4,456,204 0.0908 0.00%
2008-03-17 0 0.660 0.660 0.680 0.650 0.660 650,491 427,984 0.6579 0.091 0.091 0.094 0.090 0.091 4,721,044 0.0907 -2.94%
2008-03-14 0 0.680 0.660 0.690 0.660 0.680 331,600 224,752 0.6778 0.094 0.091 0.095 0.091 0.094 2,406,641 0.0934 1.49%
2008-03-13 0 0.670 0.670 0.680 0.670 0.670 510,000 341,700 0.6700 0.092 0.092 0.094 0.092 0.092 3,701,408 0.0923 -1.47%
2008-03-12 0 0.680 0.670 0.690 0.670 0.680 221,600 150,028 0.6770 0.094 0.092 0.095 0.092 0.094 1,608,298 0.0933 0.00%
2008-03-11 0 0.680 0.670 0.680 0.670 0.680 886,000 597,020 0.6738 0.094 0.092 0.094 0.092 0.094 6,430,289 0.0928 4.62%
2008-03-10 0 0.650 0.650 0.680 0.640 0.680 278,000 183,380 0.6596 0.090 0.090 0.094 0.088 0.094 2,017,630 0.0909 -1.52%
2008-03-07 0 0.660 0.660 0.680 0.660 0.660 153,840 101,534 0.6600 0.091 0.091 0.094 0.091 0.091 1,116,519 0.0909 -5.71%
2008-03-06 0 0.700 0.700 0.740 0.700 0.720 224,000 158,000 0.7054 0.096 0.096 0.102 0.096 0.099 1,625,716 0.0972 -2.78%
2008-03-05 0 0.720 0.700 0.740 0.720 0.740 188,000 135,920 0.7230 0.099 0.096 0.102 0.099 0.102 1,364,440 0.0996 -2.70%
2008-03-04 0 0.740 0.720 0.740 0.720 0.740 42,000 30,280 0.7210 0.102 0.099 0.102 0.099 0.102 304,822 0.0993 2.78%
2008-03-03 0 0.720 0.720 0.740 0.720 0.730 128,000 92,260 0.7208 0.099 0.099 0.102 0.099 0.101 928,981 0.0993 -1.37%
2008-02-29 0 0.730 0.730 0.740 0.730 0.740 167,929 123,314 0.7343 0.101 0.101 0.102 0.101 0.102 1,218,772 0.1012 1.39%
2008-02-28 0 0.720 0.720 0.730 0.710 0.720 146,000 104,900 0.7185 0.099 0.099 0.101 0.098 0.099 1,059,619 0.0990 0.00%
2008-02-27 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 0.099 0.099 0.102 0.099 0.099 725,766 0.0992 0.00%
2008-02-26 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.099 0.099 0.102 0.099 0.099 72,577 0.0992 0.00%
2008-02-25 0 0.720 0.700 0.740 0.700 0.720 60,000 42,800 0.7133 0.099 0.096 0.102 0.096 0.099 435,460 0.0983 0.00%
2008-02-22 0 0.720 0.720 0.740 - - 0 0 - 0.099 0.099 0.102 - - 0 - 2.86%
2008-02-21 0 0.700 0.700 0.730 0.700 0.700 268,000 187,600 0.7000 0.096 0.096 0.101 0.096 0.096 1,945,053 0.0964 0.00%
2008-02-20 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.096 0.096 0.102 0.096 0.096 217,730 0.0964 -5.41%
2008-02-19 0 0.740 0.700 0.740 0.740 0.760 18,000 13,440 0.7467 0.102 0.096 0.102 0.102 0.105 130,638 0.1029 5.71%
2008-02-18 0 0.700 0.660 0.730 0.680 0.700 38,000 26,200 0.6895 0.096 0.091 0.101 0.094 0.096 275,791 0.0950 4.48%
2008-02-15 0 0.670 0.670 0.700 0.660 0.700 140,000 93,280 0.6663 0.092 0.092 0.096 0.091 0.096 1,016,073 0.0918 1.52%
2008-02-14 0 0.660 0.660 0.720 0.640 0.660 200,000 130,160 0.6508 0.091 0.091 0.099 0.088 0.091 1,451,532 0.0897 3.13%
2008-02-13 0 0.640 0.640 0.700 0.610 0.640 38,000 23,720 0.6242 0.088 0.088 0.096 0.084 0.088 275,791 0.0860 0.00%
2008-02-12 0 0.640 0.620 0.640 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2008-02-11 0 0.640 0.600 0.690 - - 0 0 - 0.088 0.083 0.095 - - 0 - 0.00%
2008-02-06 0 0.640 0.620 0.650 0.640 0.640 4,000 2,560 0.6400 0.088 0.085 0.090 0.088 0.088 29,031 0.0882 0.00%
2008-02-05 0 0.640 0.640 0.670 0.640 0.640 8,800 5,600 0.6364 0.088 0.088 0.092 0.088 0.088 63,867 0.0877 0.00%
2008-02-04 0 0.640 0.640 0.670 0.640 0.650 486,000 313,100 0.6442 0.088 0.088 0.092 0.088 0.090 3,527,224 0.0888 -3.03%
2008-02-01 0 0.660 0.640 0.670 0.650 0.670 1,032,000 676,080 0.6551 0.091 0.088 0.092 0.090 0.092 7,489,907 0.0903 -1.49%
2008-01-31 0 0.670 0.660 0.670 0.660 0.670 500,000 334,000 0.6680 0.092 0.091 0.092 0.091 0.092 3,628,831 0.0920 0.00%
2008-01-30 0 0.670 0.660 0.680 0.670 0.680 682,000 457,240 0.6704 0.092 0.091 0.094 0.092 0.094 4,949,725 0.0924 0.00%
2008-01-29 0 0.670 0.660 0.690 0.670 0.680 500,000 336,000 0.6720 0.092 0.091 0.095 0.092 0.094 3,628,831 0.0926 0.00%
2008-01-28 0 0.670 0.670 0.680 0.670 0.680 852,000 572,560 0.6720 0.092 0.092 0.094 0.092 0.094 6,183,528 0.0926 -1.47%
2008-01-25 0 0.680 0.680 0.690 0.650 0.710 484,000 322,960 0.6673 0.094 0.094 0.095 0.090 0.098 3,512,708 0.0919 6.25%
2008-01-24 0 0.640 0.640 0.660 0.630 0.660 604,000 390,700 0.6469 0.088 0.088 0.091 0.087 0.091 4,383,628 0.0891 1.59%
2008-01-23 0 0.630 0.630 0.650 0.580 0.630 29,292,400 17,866,004 0.6099 0.087 0.087 0.090 0.080 0.087 212,594,338 0.0840 1.61%
2008-01-22 0 0.620 0.600 0.640 0.600 0.690 352,000 218,580 0.6210 0.085 0.083 0.088 0.083 0.095 2,554,697 0.0856 -10.14%
2008-01-21 0 0.690 0.690 0.700 0.690 0.720 418,000 293,920 0.7032 0.095 0.095 0.096 0.095 0.099 3,033,703 0.0969 -5.48%
2008-01-18 0 0.730 0.730 0.750 0.720 0.730 129,200 93,900 0.7268 0.101 0.101 0.103 0.099 0.101 937,690 0.1001 -2.67%
2008-01-17 0 0.750 0.730 0.760 0.720 0.750 480,164 352,893 0.7349 0.103 0.101 0.105 0.099 0.103 3,484,868 0.1013 4.17%
2008-01-16 0 0.720 0.720 0.730 0.720 0.740 1,052,000 769,480 0.7314 0.099 0.099 0.101 0.099 0.102 7,635,060 0.1008 -4.00%
2008-01-15 0 0.750 0.740 0.770 0.740 0.750 487,797 364,758 0.7478 0.103 0.102 0.106 0.102 0.103 3,540,266 0.1030 0.00%
2008-01-14 0 0.750 0.750 0.770 0.750 0.770 622,000 470,280 0.7561 0.103 0.103 0.106 0.103 0.106 4,514,266 0.1042 -2.91%
2008-01-11 0 0.780 0.770 0.780 0.770 0.780 524,510 408,007 0.7779 0.106 0.105 0.106 0.105 0.106 3,843,675 0.1062 1.30%
2008-01-10 0 0.770 0.760 0.770 0.760 0.770 300,799 231,067 0.7682 0.105 0.104 0.105 0.104 0.105 2,204,293 0.1048 1.32%
2008-01-09 0 0.760 0.740 0.760 0.730 0.760 628,418 468,733 0.7459 0.104 0.101 0.104 0.100 0.104 4,605,125 0.1018 4.11%
2008-01-08 0 0.730 0.730 0.750 0.730 0.750 977,200 729,840 0.7469 0.100 0.100 0.102 0.100 0.102 7,161,043 0.1019 1.39%
2008-01-07 0 0.720 0.720 0.740 0.720 0.720 150,000 108,000 0.7200 0.098 0.098 0.101 0.098 0.098 1,099,219 0.0983 -2.70%
2008-01-04 0 0.740 0.720 0.740 0.710 0.740 178,000 130,840 0.7351 0.101 0.098 0.101 0.097 0.101 1,304,406 0.1003 0.00%
2008-01-03 0 0.740 0.730 0.760 0.730 0.740 646,400 473,812 0.7330 0.101 0.100 0.104 0.100 0.101 4,736,900 0.1000 2.78%
2008-01-02 0 0.720 0.720 0.750 0.700 0.740 1,161,274 841,866 0.7250 0.098 0.098 0.102 0.096 0.101 8,509,961 0.0989 -2.70%
2007-12-31 0 0.740 0.730 0.740 0.700 0.750 3,146,393 2,301,255 0.7314 0.101 0.100 0.101 0.096 0.102 23,057,160 0.0998 -3.90%
2007-12-28 0 0.770 0.770 0.800 0.760 0.800 907,369 704,317 0.7762 0.105 0.105 0.109 0.104 0.109 6,649,313 0.1059 -2.53%
2007-12-27 0 0.790 0.790 0.800 0.780 0.800 552,945 437,191 0.7907 0.108 0.108 0.109 0.106 0.109 4,052,050 0.1079 -1.25%
2007-12-24 0 0.800 0.790 0.800 0.790 0.800 150,000 118,820 0.7921 0.109 0.108 0.109 0.108 0.109 1,099,219 0.1081 1.27%
2007-12-21 0 0.790 0.780 0.790 0.780 0.790 488,000 385,420 0.7898 0.108 0.106 0.108 0.106 0.108 3,576,125 0.1078 0.00%
2007-12-20 0 0.790 0.780 0.790 0.780 0.790 554,000 434,540 0.7844 0.108 0.106 0.108 0.106 0.108 4,059,781 0.1070 0.00%
2007-12-19 0 0.790 0.780 0.790 0.780 0.790 376,000 295,680 0.7864 0.108 0.106 0.108 0.106 0.108 2,755,375 0.1073 -1.25%
2007-12-18 0 0.800 0.770 0.800 0.770 0.800 1,384,400 1,081,752 0.7814 0.109 0.105 0.109 0.105 0.109 10,145,056 0.1066 1.27%
2007-12-17 0 0.790 0.790 0.800 0.750 0.810 763,382 598,753 0.7843 0.108 0.108 0.109 0.102 0.111 5,594,159 0.1070 1.28%
2007-12-14 0 0.780 0.770 0.790 0.750 0.780 1,004,249 773,903 0.7706 0.106 0.105 0.108 0.102 0.106 7,359,262 0.1052 1.30%
2007-12-13 0 0.770 0.760 0.780 0.760 0.770 1,002,000 769,320 0.7678 0.105 0.104 0.106 0.104 0.105 7,342,781 0.1048 2.67%
2007-12-12 0 0.750 0.750 0.760 0.740 0.770 2,479,255 1,871,111 0.7547 0.102 0.102 0.104 0.101 0.105 18,168,290 0.1030 -2.60%
2007-12-11 0 0.770 0.750 0.770 0.750 0.780 975,258 748,228 0.7672 0.105 0.102 0.105 0.102 0.106 7,146,812 0.1047 4.05%
2007-12-10 0 0.740 0.740 0.760 0.740 0.750 322,000 238,780 0.7416 0.101 0.101 0.104 0.101 0.102 2,359,656 0.1012 -1.33%
2007-12-07 0 0.750 0.740 0.750 0.750 0.760 489,969 370,778 0.7567 0.102 0.101 0.102 0.102 0.104 3,590,554 0.1033 -1.32%
2007-12-06 0 0.760 0.760 0.770 0.760 0.760 228,661 173,756 0.7599 0.104 0.104 0.105 0.104 0.104 1,675,656 0.1037 0.00%
2007-12-05 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.104 0.102 0.104 0.104 0.104 732,812 0.1037 -1.30%
2007-12-04 0 0.770 0.750 0.770 0.760 0.770 156,892 119,642 0.7626 0.105 0.102 0.105 0.104 0.105 1,149,724 0.1041 0.00%
2007-12-03 0 0.770 0.760 0.770 0.730 0.800 1,705,666 1,322,729 0.7755 0.105 0.104 0.105 0.100 0.109 12,499,333 0.1058 4.05%
2007-11-30 0 0.740 0.740 0.750 0.730 0.760 888,584 663,135 0.7463 0.101 0.101 0.102 0.100 0.104 6,511,654 0.1018 -1.33%
2007-11-29 0 0.750 0.740 0.750 0.740 0.780 714,374 538,523 0.7538 0.102 0.101 0.102 0.101 0.106 5,235,022 0.1029 -2.60%
2007-11-28 0 0.770 0.750 0.770 0.740 0.800 2,628,000 2,027,280 0.7714 0.105 0.102 0.105 0.101 0.109 19,258,312 0.1053 -1.28%
2007-11-27 0 0.780 0.770 0.780 0.760 0.780 1,596,000 1,207,520 0.7566 0.106 0.105 0.106 0.104 0.106 11,695,687 0.1032 1.30%
2007-11-26 0 0.770 0.790 0.800 0.740 0.790 722,000 543,340 0.7525 0.105 0.108 0.109 0.101 0.108 5,290,906 0.1027 2.67%
2007-11-23 0 0.750 0.730 0.750 0.700 0.820 5,528,000 4,160,720 0.7527 0.102 0.100 0.102 0.096 0.112 40,509,873 0.1027 -8.54%
2007-11-22 0 0.820 0.820 0.830 0.820 0.830 1,240,000 1,016,920 0.8201 0.112 0.112 0.113 0.112 0.113 9,086,875 0.1119 -1.20%
2007-11-21 0 0.830 0.820 0.830 0.830 0.840 282,400 236,080 0.8360 0.113 0.112 0.113 0.113 0.115 2,069,462 0.1141 -3.49%
2007-11-20 0 0.860 0.860 0.870 0.820 0.860 476,000 399,400 0.8391 0.117 0.117 0.119 0.112 0.117 3,488,187 0.1145 2.38%
2007-11-19 0 0.840 0.840 0.860 0.840 0.880 974,000 828,300 0.8504 0.115 0.115 0.117 0.115 0.120 7,137,593 0.1160 -6.67%
2007-11-16 0 0.900 0.890 0.900 0.870 0.970 1,226,000 1,104,000 0.9005 0.123 0.121 0.123 0.119 0.132 8,984,281 0.1229 -5.26%
2007-11-15 0 0.950 0.950 0.980 0.820 0.980 2,718,000 2,417,520 0.8894 0.130 0.130 0.134 0.112 0.134 19,917,843 0.1214 15.85%
2007-11-14 0 0.820 0.820 0.830 0.820 0.830 2,444,000 2,012,100 0.8233 0.112 0.112 0.113 0.112 0.113 17,909,937 0.1123 -1.20%
2007-11-13 0 0.830 0.820 0.830 0.820 0.830 1,264,000 1,040,840 0.8234 0.113 0.112 0.113 0.112 0.113 9,262,750 0.1124 0.00%
2007-11-12 0 0.830 0.820 0.830 0.820 0.860 708,000 586,360 0.8282 0.113 0.112 0.113 0.112 0.117 5,188,312 0.1130 1.22%
2007-11-09 0 0.820 0.820 0.830 0.810 0.830 1,993,600 1,636,128 0.8207 0.112 0.112 0.113 0.111 0.113 14,609,349 0.1120 0.00%
2007-11-08 0 0.820 0.820 0.830 0.820 0.830 760,000 625,620 0.8232 0.112 0.112 0.113 0.112 0.113 5,569,375 0.1123 1.23%
2007-11-07 0 0.810 0.810 0.820 0.810 0.830 1,078,000 879,320 0.8157 0.111 0.111 0.112 0.111 0.113 7,899,718 0.1113 -2.41%
2007-11-06 0 0.830 0.820 0.840 0.810 0.890 522,000 435,300 0.8339 0.113 0.112 0.115 0.111 0.121 3,825,281 0.1138 2.47%
2007-11-05 0 0.810 0.800 0.820 0.810 0.840 1,746,000 1,433,020 0.8207 0.111 0.109 0.112 0.111 0.115 12,794,906 0.1120 -3.57%
2007-11-02 0 0.840 0.830 0.840 0.830 0.850 1,104,000 926,860 0.8395 0.115 0.113 0.115 0.113 0.116 8,090,250 0.1146 -1.18%
2007-11-01 0 0.850 0.850 0.860 0.840 0.870 1,218,000 1,042,780 0.8561 0.116 0.116 0.117 0.115 0.119 8,925,656 0.1168 -3.41%
2007-10-31 0 0.880 0.860 0.880 0.870 0.880 598,000 521,100 0.8714 0.120 0.117 0.120 0.119 0.120 4,382,219 0.1189 0.00%
2007-10-30 0 0.880 0.880 0.890 0.880 0.900 802,000 711,620 0.8873 0.120 0.120 0.121 0.120 0.123 5,877,156 0.1211 0.16%
2007-10-29 0 0.930 0.930 0.950 0.930 0.970 1,552,000 1,473,100 0.9492 0.120 0.120 0.122 0.120 0.125 12,039,001 0.1224 -3.12%
2007-10-26 0 0.960 0.950 0.960 0.910 0.960 1,782,000 1,672,600 0.9386 0.124 0.122 0.124 0.117 0.124 13,823,131 0.1210 2.13%
2007-10-25 0 0.940 0.930 0.940 0.920 0.940 946,000 877,520 0.9276 0.121 0.120 0.121 0.119 0.121 7,338,205 0.1196 3.30%
2007-10-24 0 0.910 0.910 0.930 0.900 0.950 813,420 743,370 0.9139 0.117 0.117 0.120 0.116 0.122 6,309,771 0.1178 1.11%
2007-10-23 0 0.900 0.890 0.910 0.870 0.900 676,000 601,340 0.8896 0.116 0.115 0.117 0.112 0.116 5,243,792 0.1147 3.45%
2007-10-22 0 0.870 0.860 0.870 0.840 0.870 548,000 467,840 0.8537 0.112 0.111 0.112 0.108 0.112 4,250,884 0.1101 -1.14%
2007-10-18 0 0.880 0.870 0.880 0.870 0.880 512,000 448,540 0.8761 0.113 0.112 0.113 0.112 0.113 3,971,629 0.1129 1.15%
2007-10-17 0 0.870 0.870 0.880 0.870 0.890 528,000 465,360 0.8814 0.112 0.112 0.113 0.112 0.115 4,095,743 0.1136 0.00%
2007-10-16 0 0.870 0.870 0.890 0.850 0.890 784,200 688,158 0.8775 0.112 0.112 0.115 0.110 0.115 6,083,109 0.1131 -2.25%
2007-10-15 0 0.890 0.890 0.900 0.880 0.940 1,580,000 1,429,260 0.9046 0.115 0.115 0.116 0.113 0.121 12,256,199 0.1166 -6.32%
2007-10-12 0 0.950 0.950 0.970 0.900 1.060 2,870,000 2,745,800 0.9567 0.122 0.122 0.125 0.116 0.137 22,262,843 0.1233 -7.77%
2007-10-11 1 - - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2007-10-10 0 1.030 1.020 1.050 1.020 1.050 560,000 580,400 1.0364 0.133 0.131 0.135 0.131 0.135 4,343,969 0.1336 -1.90%
2007-10-09 0 1.050 1.050 1.060 1.040 1.060 544,000 572,180 1.0518 0.135 0.135 0.137 0.134 0.137 4,219,856 0.1356 0.00%
2007-10-08 0 1.050 1.050 1.070 1.050 1.060 408,000 432,100 1.0591 0.135 0.135 0.138 0.135 0.137 3,164,892 0.1365 -1.87%
2007-10-05 0 1.070 1.070 1.080 1.010 1.090 544,000 573,000 1.0533 0.138 0.138 0.139 0.130 0.141 4,219,856 0.1358 4.90%
2007-10-04 0 1.020 1.010 1.030 1.020 1.050 1,005,500 1,043,985 1.0383 0.131 0.130 0.133 0.131 0.135 7,799,752 0.1338 -4.67%
2007-10-03 0 1.070 1.050 1.070 1.060 1.130 764,000 828,960 1.0850 0.138 0.135 0.138 0.137 0.146 5,926,415 0.1399 -4.46%
2007-10-02 0 1.120 1.120 1.130 1.120 1.130 386,000 432,680 1.1209 0.144 0.144 0.146 0.144 0.146 2,994,236 0.1445 0.00%
2007-09-28 0 1.120 1.110 1.120 1.110 1.170 655,000 734,200 1.1209 0.144 0.143 0.144 0.143 0.151 5,080,893 0.1445 -4.27%
2007-09-27 0 1.170 1.170 1.190 1.170 1.250 252,000 305,640 1.2129 0.151 0.151 0.153 0.151 0.161 1,954,786 0.1564 0.86%
2007-09-25 0 1.160 1.160 1.170 1.140 1.190 264,000 306,080 1.1594 0.150 0.150 0.151 0.147 0.153 2,047,871 0.1495 1.75%
2007-09-24 0 1.140 1.140 1.150 1.140 1.200 364,000 419,060 1.1513 0.147 0.147 0.148 0.147 0.155 2,823,580 0.1484 -0.87%
2007-09-21 0 1.150 1.150 1.170 1.150 1.160 420,000 487,060 1.1597 0.148 0.148 0.151 0.148 0.150 3,257,977 0.1495 -3.36%
2007-09-20 0 1.190 1.180 1.200 1.180 1.200 516,000 609,560 1.1813 0.153 0.152 0.155 0.152 0.155 4,002,657 0.1523 -0.83%
2007-09-19 0 1.200 1.180 1.200 1.180 1.200 247,000 291,560 1.1804 0.155 0.152 0.155 0.152 0.155 1,916,001 0.1522 1.69%
2007-09-18 0 1.180 1.180 1.200 1.180 1.200 232,000 275,700 1.1884 0.152 0.152 0.155 0.152 0.155 1,799,644 0.1532 -0.84%
2007-09-17 0 1.190 1.190 1.240 1.180 1.210 192,000 228,220 1.1886 0.153 0.153 0.160 0.152 0.156 1,489,361 0.1532 -0.83%
2007-09-14 0 1.200 1.200 1.230 1.200 1.240 380,000 464,880 1.2234 0.155 0.155 0.159 0.155 0.160 2,947,693 0.1577 -2.44%
2007-09-13 0 1.230 1.190 1.230 1.170 1.230 870,000 1,036,680 1.1916 0.159 0.153 0.159 0.151 0.159 6,748,667 0.1536 -0.81%
2007-09-12 0 1.240 1.230 1.240 1.200 1.250 430,000 527,740 1.2273 0.160 0.159 0.160 0.155 0.161 3,335,548 0.1582 0.00%
2007-09-11 0 1.240 1.230 1.240 1.230 1.290 910,000 1,155,060 1.2693 0.160 0.159 0.160 0.159 0.166 7,058,950 0.1636 -3.88%
2007-09-10 0 1.290 1.270 1.290 1.260 1.290 276,500 354,235 1.2811 0.166 0.164 0.166 0.162 0.166 2,144,835 0.1652 0.78%
2007-09-07 0 1.280 1.280 1.300 1.250 1.290 846,000 1,080,980 1.2778 0.165 0.165 0.168 0.161 0.166 6,562,497 0.1647 0.79%
2007-09-06 0 1.270 1.260 1.280 1.250 1.280 978,000 1,233,760 1.2615 0.164 0.162 0.165 0.161 0.165 7,586,432 0.1626 -0.78%
2007-09-05 0 1.280 1.280 1.300 1.280 1.340 376,000 496,340 1.3201 0.165 0.165 0.168 0.165 0.173 2,916,665 0.1702 -5.19%
2007-09-04 0 1.350 1.350 1.360 1.350 1.370 916,000 1,245,920 1.3602 0.174 0.174 0.175 0.174 0.177 7,105,493 0.1753 -0.74%
2007-09-03 0 1.360 1.360 1.380 1.320 1.370 764,000 1,032,100 1.3509 0.175 0.175 0.178 0.170 0.177 5,926,415 0.1742 0.74%
2007-08-31 0 1.350 1.350 1.370 1.340 1.370 470,000 637,160 1.3557 0.174 0.174 0.177 0.173 0.177 3,645,831 0.1748 -2.17%
2007-08-30 0 1.380 1.380 1.400 1.380 1.400 344,000 475,520 1.3823 0.178 0.178 0.180 0.178 0.180 2,668,438 0.1782 0.00%
2007-08-29 0 1.380 1.380 1.400 1.310 1.410 328,000 452,560 1.3798 0.178 0.178 0.180 0.169 0.182 2,544,325 0.1779 -5.48%
2007-08-28 0 1.460 1.430 1.460 1.320 1.600 2,769,000 3,949,660 1.4264 0.188 0.184 0.188 0.170 0.206 21,479,377 0.1839 -10.98%
2007-08-27 0 1.640 1.620 1.640 1.560 1.640 386,000 620,500 1.6075 0.211 0.209 0.211 0.201 0.211 2,994,236 0.2072 5.13%
2007-08-24 0 1.560 1.540 1.560 1.540 1.560 312,000 482,120 1.5453 0.201 0.199 0.201 0.199 0.201 2,420,211 0.1992 1.96%
2007-08-23 0 1.530 1.530 1.540 1.520 1.550 136,000 207,860 1.5284 0.197 0.197 0.199 0.196 0.200 1,054,964 0.1970 2.00%
2007-08-22 0 1.500 1.500 1.600 1.500 1.570 166,000 255,060 1.5365 0.193 0.193 0.206 0.193 0.202 1,287,677 0.1981 -4.46%
2007-08-21 0 1.570 1.460 1.580 1.570 1.600 86,000 136,360 1.5856 0.202 0.188 0.204 0.202 0.206 667,110 0.2044 0.64%
2007-08-20 0 1.560 1.560 1.600 1.500 1.630 250,000 389,760 1.5590 0.201 0.201 0.206 0.193 0.210 1,939,272 0.2010 6.85%
2007-08-17 0 1.460 1.450 1.460 1.280 1.500 790,000 1,140,580 1.4438 0.188 0.187 0.188 0.165 0.193 6,128,100 0.1861 -5.19%
2007-08-16 0 1.540 1.540 1.550 1.540 1.620 362,000 567,140 1.5667 0.199 0.199 0.200 0.199 0.209 2,808,066 0.2020 -4.94%
2007-08-15 0 1.620 1.620 1.640 1.610 1.680 382,000 626,380 1.6397 0.209 0.209 0.211 0.208 0.217 2,963,208 0.2114 -3.57%
2007-08-14 0 1.680 1.680 1.700 1.660 1.670 258,000 428,780 1.6619 0.217 0.217 0.219 0.214 0.215 2,001,329 0.2142 1.20%
2007-08-13 0 1.660 1.640 1.670 1.650 1.660 306,000 507,140 1.6573 0.214 0.211 0.215 0.213 0.214 2,373,669 0.2137 0.00%
2007-08-10 0 1.660 1.660 1.680 1.650 1.680 294,000 489,240 1.6641 0.214 0.214 0.217 0.213 0.217 2,280,584 0.2145 -1.19%
2007-08-09 0 1.680 1.680 1.740 1.660 1.700 270,000 456,000 1.6889 0.217 0.217 0.224 0.214 0.219 2,094,414 0.2177 -1.18%
2007-08-08 0 1.730 1.730 1.740 1.730 1.750 180,000 312,000 1.7333 0.219 0.219 0.220 0.219 0.222 1,420,916 0.2196 0.00%
2007-08-07 0 1.730 1.730 1.760 1.730 1.750 336,000 584,400 1.7393 0.219 0.219 0.223 0.219 0.222 2,652,377 0.2203 0.00%
2007-08-06 0 1.730 1.730 1.750 1.730 1.800 720,000 1,265,640 1.7578 0.219 0.219 0.222 0.219 0.228 5,683,664 0.2227 -2.26%
2007-08-03 0 1.770 1.770 1.800 1.760 1.820 542,000 963,520 1.7777 0.224 0.224 0.228 0.223 0.231 4,278,536 0.2252 0.57%
2007-08-02 0 1.760 1.760 1.800 1.760 1.820 964,000 1,726,300 1.7908 0.223 0.223 0.228 0.223 0.231 7,609,795 0.2269 -2.76%
2007-08-01 0 1.810 1.810 1.830 1.800 1.880 532,000 982,940 1.8476 0.229 0.229 0.232 0.228 0.238 4,199,596 0.2341 -2.16%
2007-07-31 0 1.850 1.840 1.860 1.840 1.870 420,000 781,660 1.8611 0.234 0.233 0.236 0.233 0.237 3,315,471 0.2358 0.00%
2007-07-30 0 1.850 1.840 1.860 1.840 1.860 500,000 925,380 1.8508 0.234 0.233 0.236 0.233 0.236 3,946,989 0.2345 -1.07%
2007-07-27 0 1.870 1.860 1.870 1.850 1.900 882,000 1,653,680 1.8749 0.237 0.236 0.237 0.234 0.241 6,962,489 0.2375 -2.09%
2007-07-26 0 1.910 1.910 1.920 1.910 1.940 1,560,000 2,995,480 1.9202 0.242 0.242 0.243 0.242 0.246 12,314,606 0.2432 -0.52%
2007-07-25 0 1.920 1.920 1.930 1.920 1.940 1,306,000 2,508,200 1.9205 0.243 0.243 0.244 0.243 0.246 10,309,535 0.2433 -0.52%
2007-07-24 0 1.930 1.920 1.930 1.920 1.940 816,000 1,569,520 1.9234 0.244 0.243 0.244 0.243 0.246 6,441,486 0.2437 0.52%
2007-07-23 0 1.920 1.920 1.940 1.920 1.950 408,000 787,200 1.9294 0.243 0.243 0.246 0.243 0.247 3,220,743 0.2444 -1.03%
2007-07-20 0 1.940 1.940 1.950 1.940 1.960 376,000 733,800 1.9516 0.246 0.246 0.247 0.246 0.248 2,968,136 0.2472 -1.02%
2007-07-19 0 1.960 1.940 1.960 1.940 1.970 200,000 389,580 1.9479 0.248 0.246 0.248 0.246 0.250 1,578,796 0.2468 0.51%
2007-07-18 0 1.950 1.940 1.950 1.940 1.950 214,000 417,280 1.9499 0.247 0.246 0.247 0.246 0.247 1,689,311 0.2470 1.04%
2007-07-17 0 1.930 1.920 1.930 1.920 1.950 758,000 1,456,140 1.9210 0.244 0.243 0.244 0.243 0.247 5,983,635 0.2434 0.52%
2007-07-16 0 1.920 1.920 1.930 1.920 1.930 664,000 1,277,480 1.9239 0.243 0.243 0.244 0.243 0.244 5,241,601 0.2437 0.00%
2007-07-13 0 1.920 1.920 1.930 1.920 1.930 1,276,000 2,449,980 1.9200 0.243 0.243 0.244 0.243 0.244 10,072,716 0.2432 0.00%
2007-07-12 0 1.920 1.920 1.930 1.920 1.950 1,876,000 3,613,080 1.9259 0.243 0.243 0.244 0.243 0.247 14,809,103 0.2440 0.52%
2007-07-11 0 1.910 1.910 1.920 1.840 1.930 3,210,000 6,061,720 1.8884 0.242 0.242 0.243 0.233 0.244 25,339,669 0.2392 3.24%
2007-07-10 0 1.850 1.850 1.870 1.830 1.980 5,382,000 10,164,860 1.8887 0.234 0.234 0.237 0.232 0.251 42,485,389 0.2393 -7.04%
2007-07-09 0 1.990 1.990 2.000 1.930 2.270 3,134,000 6,358,380 2.0288 0.252 0.252 0.253 0.244 0.288 24,739,727 0.2570 -12.72%
2007-07-06 0 2.280 2.270 2.290 2.250 2.290 234,000 531,840 2.2728 0.289 0.288 0.290 0.285 0.290 1,847,191 0.2879 0.88%
2007-07-05 0 2.260 2.260 2.270 2.240 2.280 304,000 684,140 2.2505 0.286 0.286 0.288 0.284 0.289 2,399,769 0.2851 0.00%
2007-07-04 0 2.260 2.260 2.270 2.260 2.270 442,000 1,000,200 2.2629 0.286 0.286 0.288 0.286 0.288 3,489,138 0.2867 -0.44%
2007-07-03 0 2.270 2.250 2.270 2.250 2.290 184,000 419,760 2.2813 0.288 0.285 0.288 0.285 0.290 1,452,492 0.2890 1.34%
2007-06-29 0 2.240 2.240 2.250 2.240 2.260 212,000 477,140 2.2507 0.284 0.284 0.285 0.284 0.286 1,673,523 0.2851 -0.88%
2007-06-28 0 2.260 2.250 2.260 2.250 2.300 966,000 2,175,680 2.2523 0.286 0.285 0.286 0.285 0.291 7,625,583 0.2853 0.00%
2007-06-27 0 2.260 2.250 2.260 2.230 2.260 370,000 830,680 2.2451 0.286 0.285 0.286 0.282 0.286 2,920,772 0.2844 2.26%
2007-06-26 0 2.210 2.210 2.220 2.200 2.230 254,000 561,440 2.2104 0.280 0.280 0.281 0.279 0.282 2,005,070 0.2800 -1.34%
2007-06-25 0 2.240 2.230 2.240 2.230 2.260 218,000 490,860 2.2517 0.284 0.282 0.284 0.282 0.286 1,720,887 0.2852 -0.44%
2007-06-22 0 2.250 2.240 2.250 2.200 2.260 476,000 1,065,400 2.2382 0.285 0.284 0.285 0.279 0.286 3,757,533 0.2835 0.00%
2007-06-21 0 2.250 2.250 2.260 2.250 2.270 446,000 1,008,340 2.2609 0.285 0.285 0.286 0.285 0.288 3,520,714 0.2864 -0.88%
2007-06-20 0 2.270 2.260 2.270 2.260 2.280 390,000 885,380 2.2702 0.288 0.286 0.288 0.286 0.289 3,078,651 0.2876 0.44%
2007-06-18 0 2.260 2.260 2.280 2.230 2.330 572,000 1,299,280 2.2715 0.286 0.286 0.289 0.282 0.295 4,515,355 0.2877 -1.31%
2007-06-15 0 2.290 2.270 2.290 2.280 2.300 936,000 2,141,660 2.2881 0.290 0.288 0.290 0.289 0.291 7,388,763 0.2899 -0.43%
2007-06-14 0 2.300 2.290 2.300 2.290 2.300 768,000 1,764,580 2.2976 0.291 0.290 0.291 0.290 0.291 6,062,575 0.2911 0.00%
2007-06-13 0 2.300 2.280 2.300 2.280 2.310 634,000 1,456,500 2.2973 0.291 0.289 0.291 0.289 0.293 5,004,782 0.2910 -0.43%
2007-06-12 0 2.310 2.290 2.310 2.290 2.310 778,000 1,788,620 2.2990 0.293 0.290 0.293 0.290 0.293 6,141,515 0.2912 0.43%
2007-06-11 0 2.300 2.290 2.300 2.250 2.310 549,000 1,260,680 2.2963 0.291 0.290 0.291 0.285 0.293 4,333,794 0.2909 1.77%
2007-06-08 0 2.260 2.260 2.290 2.250 2.310 454,000 1,026,560 2.2611 0.286 0.286 0.290 0.285 0.293 3,583,866 0.2864 -0.88%
2007-06-07 0 2.280 2.280 2.300 2.250 2.340 1,144,000 2,627,660 2.2969 0.289 0.289 0.291 0.285 0.296 9,030,711 0.2910 -0.87%
2007-06-06 0 2.300 2.290 2.310 2.280 2.330 2,044,000 4,711,000 2.3048 0.291 0.290 0.293 0.289 0.295 16,135,291 0.2920 2.68%
2007-06-05 0 2.240 2.230 2.240 2.170 2.260 784,000 1,743,900 2.2244 0.284 0.282 0.284 0.275 0.286 6,188,879 0.2818 3.23%
2007-06-04 0 2.170 2.170 2.190 2.150 2.200 666,000 1,451,280 2.1791 0.275 0.275 0.277 0.272 0.279 5,257,389 0.2760 0.93%
2007-06-01 0 2.150 2.150 2.160 2.130 2.150 628,000 1,344,400 2.1408 0.272 0.272 0.274 0.270 0.272 4,957,418 0.2712 1.90%
2007-05-31 0 2.110 2.110 2.140 2.110 2.140 372,000 786,240 2.1135 0.267 0.267 0.271 0.267 0.271 2,936,560 0.2677 0.00%
2007-05-30 0 2.110 2.100 2.110 2.100 2.130 396,000 840,500 2.1225 0.267 0.266 0.267 0.266 0.270 3,126,015 0.2689 -0.47%
2007-05-29 0 2.120 2.110 2.140 2.070 2.150 702,000 1,480,300 2.1087 0.269 0.267 0.271 0.262 0.272 5,541,572 0.2671 2.42%
2007-05-28 0 2.070 2.050 2.070 2.050 2.080 492,000 1,012,880 2.0587 0.262 0.260 0.262 0.260 0.263 3,883,837 0.2608 0.49%
2007-05-25 0 2.060 2.050 2.060 2.040 2.090 596,000 1,224,200 2.0540 0.261 0.260 0.261 0.258 0.265 4,704,811 0.2602 -0.48%
2007-05-23 0 2.070 2.070 2.080 2.070 2.090 312,000 649,740 2.0825 0.262 0.262 0.263 0.262 0.265 2,462,921 0.2638 1.47%
2007-05-22 0 2.040 2.040 2.050 2.040 2.070 80,000 163,640 2.0455 0.258 0.258 0.260 0.258 0.262 631,518 0.2591 0.00%
2007-05-21 0 2.040 2.040 2.070 2.040 2.080 614,000 1,261,640 2.0548 0.258 0.258 0.262 0.258 0.263 4,846,902 0.2603 -0.49%
2007-05-18 0 2.050 2.040 2.050 2.040 2.060 252,000 516,200 2.0484 0.260 0.258 0.260 0.258 0.261 1,989,282 0.2595 0.99%
2007-05-17 0 2.030 2.030 2.060 2.030 2.070 250,000 511,520 2.0461 0.257 0.257 0.261 0.257 0.262 1,973,494 0.2592 -0.98%
2007-05-16 0 2.050 2.030 2.050 2.020 2.050 170,000 345,260 2.0309 0.260 0.257 0.260 0.256 0.260 1,341,976 0.2573 0.99%
2007-05-15 0 2.030 2.030 2.050 2.030 2.060 310,000 634,440 2.0466 0.257 0.257 0.260 0.257 0.261 2,447,133 0.2593 -0.98%
2007-05-14 0 2.050 2.030 2.050 2.000 2.060 346,000 705,900 2.0402 0.260 0.257 0.260 0.253 0.261 2,731,316 0.2584 0.00%
2007-05-11 0 2.050 2.040 2.050 2.040 2.050 50,000 102,120 2.0424 0.260 0.258 0.260 0.258 0.260 394,699 0.2587 0.49%
2007-05-10 0 2.040 2.040 2.060 2.020 2.060 371,400 759,710 2.0455 0.258 0.258 0.261 0.256 0.261 2,931,823 0.2591 -0.49%
2007-05-09 0 2.050 2.010 2.050 1.990 2.050 346,000 698,380 2.0184 0.260 0.255 0.260 0.252 0.260 2,731,316 0.2557 3.02%
2007-05-08 0 1.990 1.990 2.000 1.990 2.000 180,000 359,800 1.9989 0.252 0.252 0.253 0.252 0.253 1,420,916 0.2532 -0.50%
2007-05-07 0 2.000 1.990 2.000 1.990 2.020 1,268,000 2,536,420 2.0003 0.253 0.252 0.253 0.252 0.256 10,009,564 0.2534 0.00%
2007-05-04 0 2.000 1.990 2.000 1.990 2.010 1,432,000 2,864,900 2.0006 0.253 0.252 0.253 0.252 0.255 11,304,176 0.2534 0.00%
2007-05-03 0 2.000 1.990 2.000 2.000 2.010 852,000 1,706,100 2.0025 0.253 0.252 0.253 0.253 0.255 6,725,669 0.2537 0.50%
2007-05-02 0 1.990 1.980 1.990 1.990 2.000 264,000 527,000 1.9962 0.252 0.251 0.252 0.252 0.253 2,084,010 0.2529 -0.50%
2007-04-30 0 2.000 1.990 2.010 1.980 2.010 380,000 755,440 1.9880 0.253 0.252 0.255 0.251 0.255 2,999,712 0.2518 0.00%
2007-04-27 0 2.000 2.000 2.010 2.000 2.010 334,000 669,020 2.0031 0.253 0.253 0.255 0.253 0.255 2,636,589 0.2537 -0.50%
2007-04-26 0 2.010 2.000 2.010 2.000 2.020 676,000 1,355,220 2.0048 0.255 0.253 0.255 0.253 0.256 5,336,329 0.2540 0.00%
2007-04-25 0 2.010 2.000 2.010 2.010 2.030 644,000 1,300,680 2.0197 0.255 0.253 0.255 0.255 0.257 5,083,722 0.2559 -0.50%
2007-04-24 0 2.020 2.020 2.030 2.020 2.030 452,000 916,420 2.0275 0.256 0.256 0.257 0.256 0.257 3,568,078 0.2568 -0.49%
2007-04-23 0 2.030 2.020 2.030 2.020 2.040 456,000 926,160 2.0311 0.257 0.256 0.257 0.256 0.258 3,599,654 0.2573 0.00%
2007-04-20 0 2.030 2.020 2.030 2.020 2.030 262,000 530,340 2.0242 0.257 0.256 0.257 0.256 0.257 2,068,222 0.2564 0.00%
2007-04-19 0 2.030 2.020 2.030 2.030 2.050 1,470,000 2,994,920 2.0374 0.257 0.256 0.257 0.257 0.260 11,604,148 0.2581 0.00%
2007-04-18 0 2.030 2.020 2.030 2.030 2.050 302,000 614,100 2.0334 0.257 0.256 0.257 0.257 0.260 2,383,981 0.2576 0.00%
2007-04-17 0 2.030 2.030 2.050 2.030 2.090 390,000 801,160 2.0543 0.257 0.257 0.260 0.257 0.265 3,078,651 0.2602 -1.93%
2007-04-16 0 2.070 2.070 2.080 2.070 2.080 300,000 622,120 2.0737 0.262 0.262 0.263 0.262 0.263 2,368,193 0.2627 -0.48%
2007-04-13 0 2.080 2.080 2.100 2.070 2.080 182,000 378,240 2.0782 0.263 0.263 0.266 0.262 0.263 1,436,704 0.2633 0.00%
2007-04-12 0 2.080 2.070 2.080 2.070 2.080 318,000 659,960 2.0753 0.263 0.262 0.263 0.262 0.263 2,510,285 0.2629 0.00%
2007-04-11 0 2.080 2.080 2.100 2.080 2.100 72,000 150,780 2.0942 0.263 0.263 0.266 0.263 0.266 568,366 0.2653 0.00%
2007-04-10 0 2.080 2.080 2.100 2.080 2.100 72,000 150,580 2.0914 0.263 0.263 0.266 0.263 0.266 568,366 0.2649 0.48%
2007-04-04 0 2.070 2.070 2.080 2.050 2.100 576,000 1,190,720 2.0672 0.262 0.262 0.263 0.260 0.266 4,546,931 0.2619 -0.48%
2007-04-03 0 2.080 2.070 2.080 2.070 2.080 150,000 311,400 2.0760 0.263 0.262 0.263 0.262 0.263 1,184,097 0.2630 0.48%
2007-04-02 0 2.070 2.070 2.080 2.060 2.080 466,000 964,980 2.0708 0.262 0.262 0.263 0.261 0.263 3,678,594 0.2623 0.00%
2007-03-30 0 2.070 2.070 2.090 2.070 2.080 294,000 610,580 2.0768 0.262 0.262 0.265 0.262 0.263 2,320,830 0.2631 -0.48%
2007-03-29 0 2.080 2.070 2.080 2.070 2.080 340,000 704,860 2.0731 0.263 0.262 0.263 0.262 0.263 2,683,952 0.2626 1.46%
2007-03-28 0 2.050 2.030 2.060 2.020 2.060 568,000 1,161,100 2.0442 0.260 0.257 0.261 0.256 0.261 4,483,779 0.2590 -0.49%
2007-03-27 0 2.060 2.050 2.070 2.030 2.220 482,000 1,010,000 2.0954 0.261 0.260 0.262 0.257 0.281 3,804,897 0.2654 -6.36%
2007-03-26 0 2.200 2.200 2.220 2.200 2.240 190,000 421,780 2.2199 0.279 0.279 0.281 0.279 0.284 1,499,856 0.2812 -0.90%
2007-03-23 0 2.220 2.200 2.220 2.200 2.260 878,000 1,941,800 2.2116 0.281 0.279 0.281 0.279 0.286 6,930,913 0.2802 0.91%
2007-03-22 0 2.200 2.150 2.200 2.150 2.200 110,000 238,300 2.1664 0.279 0.272 0.279 0.272 0.279 868,338 0.2744 1.38%
2007-03-21 0 2.170 2.170 2.180 - - 0 0 - 0.275 0.275 0.276 - - 0 - 0.00%
2007-03-20 0 2.170 2.140 2.170 2.130 2.180 236,000 507,660 2.1511 0.275 0.271 0.275 0.270 0.276 1,862,979 0.2725 1.88%
2007-03-19 0 2.130 2.130 2.140 2.130 2.150 102,000 218,040 2.1376 0.270 0.270 0.271 0.270 0.272 805,186 0.2708 -0.93%
2007-03-16 0 2.150 2.150 2.160 2.120 2.160 260,000 558,680 2.1488 0.272 0.272 0.274 0.269 0.274 2,052,434 0.2722 0.47%
2007-03-15 0 2.140 2.130 2.140 2.130 2.150 14,000 29,900 2.1357 0.271 0.270 0.271 0.270 0.272 110,516 0.2705 0.47%
2007-03-14 0 2.130 2.100 2.130 2.100 2.130 210,000 443,820 2.1134 0.270 0.266 0.270 0.266 0.270 1,657,735 0.2677 -0.93%
2007-03-13 0 2.150 2.120 2.150 2.100 2.160 94,000 200,740 2.1355 0.272 0.269 0.272 0.266 0.274 742,034 0.2705 -0.46%
2007-03-12 0 2.160 2.130 2.160 2.170 2.170 2,000 4,340 2.1700 0.274 0.270 0.274 0.275 0.275 15,788 0.2749 1.89%
2007-03-09 0 2.120 2.090 2.120 2.100 2.120 110,000 231,600 2.1055 0.269 0.265 0.269 0.266 0.269 868,338 0.2667 0.00%
2007-03-08 0 2.120 2.110 2.120 2.100 2.120 210,000 443,260 2.1108 0.269 0.267 0.269 0.266 0.269 1,657,735 0.2674 0.00%
2007-03-07 0 2.120 2.120 2.140 2.120 2.200 200,000 429,780 2.1489 0.269 0.269 0.271 0.269 0.279 1,578,796 0.2722 0.00%
2007-03-06 0 2.120 2.110 2.200 2.000 2.250 68,000 143,140 2.1050 0.269 0.267 0.279 0.253 0.285 536,790 0.2667 1.44%
2007-03-05 0 2.090 2.050 2.090 2.010 2.100 492,000 1,010,600 2.0541 0.265 0.260 0.265 0.255 0.266 3,883,837 0.2602 -3.24%
2007-03-02 0 2.160 2.100 2.160 2.160 2.240 378,000 832,520 2.2024 0.274 0.266 0.274 0.274 0.284 2,983,924 0.2790 -2.26%
2007-03-01 0 2.210 2.200 2.210 2.200 2.240 324,000 720,740 2.2245 0.280 0.279 0.280 0.279 0.284 2,557,649 0.2818 -0.45%
2007-02-28 0 2.220 2.200 2.230 2.180 2.260 880,000 1,934,020 2.1978 0.281 0.279 0.282 0.276 0.286 6,946,701 0.2784 -3.48%
2007-02-27 0 2.300 2.290 2.310 2.270 2.380 1,332,000 3,091,140 2.3207 0.291 0.290 0.293 0.288 0.301 10,514,779 0.2940 1.77%
2007-02-26 0 2.260 2.260 2.280 2.250 2.280 730,000 1,659,440 2.2732 0.286 0.286 0.289 0.285 0.289 5,762,604 0.2880 0.44%
2007-02-23 0 2.250 2.240 2.250 2.200 2.280 1,220,000 2,735,860 2.2425 0.285 0.284 0.285 0.279 0.289 9,630,653 0.2841 3.69%
2007-02-22 0 2.170 2.170 2.180 2.110 2.180 742,000 1,596,680 2.1519 0.275 0.275 0.276 0.267 0.276 5,857,332 0.2726 2.84%
2007-02-21 0 2.110 2.110 2.120 2.060 2.150 268,000 563,380 2.1022 0.267 0.267 0.269 0.261 0.272 2,115,586 0.2663 2.43%
2007-02-16 0 2.060 2.040 2.060 2.050 2.060 110,000 225,620 2.0511 0.261 0.258 0.261 0.260 0.261 868,338 0.2598 0.00%
2007-02-15 0 2.060 2.040 2.060 2.030 2.060 474,000 970,280 2.0470 0.261 0.258 0.261 0.257 0.261 3,741,746 0.2593 0.98%
2007-02-14 0 2.040 2.040 2.050 2.030 2.050 198,400 403,680 2.0347 0.258 0.258 0.260 0.257 0.260 1,566,165 0.2578 -0.49%
2007-02-13 0 2.050 2.050 2.060 2.040 2.090 456,000 940,300 2.0621 0.260 0.260 0.261 0.258 0.265 3,599,654 0.2612 -0.97%
2007-02-12 0 2.070 2.060 2.070 2.010 2.070 450,000 920,680 2.0460 0.262 0.261 0.262 0.255 0.262 3,552,290 0.2592 1.47%
2007-02-09 0 2.040 2.020 2.040 2.000 2.040 126,000 255,560 2.0283 0.258 0.256 0.258 0.253 0.258 994,641 0.2569 0.99%
2007-02-08 0 2.020 2.010 2.020 2.000 2.040 288,000 578,840 2.0099 0.256 0.255 0.256 0.253 0.258 2,273,466 0.2546 0.00%
2007-02-07 0 2.020 2.010 2.020 2.010 2.060 336,000 681,800 2.0292 0.256 0.255 0.256 0.255 0.261 2,652,377 0.2571 0.00%
2007-02-06 0 2.020 2.010 2.020 2.000 2.020 604,000 1,211,600 2.0060 0.256 0.255 0.256 0.253 0.256 4,767,963 0.2541 1.51%
2007-02-05 0 1.990 1.970 1.990 1.970 2.000 290,000 576,900 1.9893 0.252 0.250 0.252 0.250 0.253 2,289,254 0.2520 0.51%
2007-02-02 0 1.980 1.970 1.980 1.970 1.990 221,000 436,030 1.9730 0.251 0.250 0.251 0.250 0.252 1,744,569 0.2499 0.51%
2007-02-01 0 1.970 1.960 1.970 1.960 1.970 272,000 535,420 1.9685 0.250 0.248 0.250 0.248 0.250 2,147,162 0.2494 0.51%
2007-01-31 0 1.960 1.950 1.970 1.960 1.990 282,000 555,000 1.9681 0.248 0.247 0.250 0.248 0.252 2,226,102 0.2493 0.00%
2007-01-30 0 1.960 1.960 2.000 1.950 2.040 526,000 1,038,540 1.9744 0.248 0.248 0.253 0.247 0.258 4,152,232 0.2501 0.51%
2007-01-29 0 1.950 1.930 1.950 1.930 1.950 164,000 317,320 1.9349 0.247 0.244 0.247 0.244 0.247 1,294,612 0.2451 2.09%
2007-01-26 0 1.910 1.910 1.940 1.900 1.940 1,396,000 2,657,100 1.9034 0.242 0.242 0.246 0.241 0.246 11,019,993 0.2411 -1.55%
2007-01-25 0 1.940 1.930 1.970 1.940 2.000 1,066,000 2,081,260 1.9524 0.246 0.244 0.250 0.246 0.253 8,414,980 0.2473 -1.52%
2007-01-24 0 1.970 1.960 1.970 1.970 1.990 814,000 1,609,100 1.9768 0.250 0.248 0.250 0.250 0.252 6,425,698 0.2504 0.00%
2007-01-23 0 1.970 1.960 1.970 1.970 1.990 1,230,000 2,432,440 1.9776 0.250 0.248 0.250 0.250 0.252 9,709,593 0.2505 1.03%
2007-01-22 0 1.950 1.950 1.980 1.950 2.000 2,354,000 4,652,960 1.9766 0.247 0.247 0.251 0.247 0.253 18,582,424 0.2504 -1.52%
2007-01-19 0 1.980 1.970 1.990 1.970 2.020 1,810,000 3,592,860 1.9850 0.251 0.250 0.252 0.250 0.256 14,288,100 0.2515 -1.00%
2007-01-18 0 2.000 2.000 2.010 1.990 2.010 1,805,640 3,612,852 2.0009 0.253 0.253 0.255 0.252 0.255 14,253,682 0.2535 0.00%
2007-01-17 0 2.000 2.000 2.010 2.000 2.040 1,256,000 2,527,100 2.0120 0.253 0.253 0.255 0.253 0.258 9,914,836 0.2549 -2.44%
2007-01-16 0 2.050 2.050 2.070 2.000 2.070 648,000 1,316,400 2.0315 0.260 0.260 0.262 0.253 0.262 5,115,298 0.2573 3.02%
2007-01-15 0 1.990 1.980 1.990 1.990 1.990 346,000 688,540 1.9900 0.252 0.251 0.252 0.252 0.252 2,731,316 0.2521 0.00%
2007-01-12 0 1.990 1.990 2.000 1.980 2.000 450,000 894,980 1.9888 0.252 0.252 0.253 0.251 0.253 3,552,290 0.2519 0.51%
2007-01-11 0 1.980 1.980 2.000 1.980 2.000 228,000 454,480 1.9933 0.251 0.251 0.253 0.251 0.253 1,799,827 0.2525 0.00%
2007-01-10 0 1.980 1.970 1.980 1.970 1.980 194,000 382,860 1.9735 0.251 0.250 0.251 0.250 0.251 1,531,432 0.2500 -0.50%
2007-01-09 0 1.990 1.970 2.000 1.990 2.010 291,400 582,140 1.9977 0.252 0.250 0.253 0.252 0.255 2,300,305 0.2531 0.00%
2007-01-08 0 1.990 1.980 1.990 1.960 1.990 180,000 357,700 1.9872 0.252 0.251 0.252 0.248 0.252 1,420,916 0.2517 1.53%
2007-01-05 0 1.960 1.960 1.980 1.960 1.970 370,000 727,600 1.9665 0.248 0.248 0.251 0.248 0.250 2,920,772 0.2491 0.00%
2007-01-04 0 1.960 1.960 1.970 1.960 1.970 536,000 1,051,380 1.9615 0.248 0.248 0.250 0.248 0.250 4,231,172 0.2485 -0.51%
2007-01-03 0 1.970 1.960 1.970 1.960 1.970 894,000 1,753,440 1.9613 0.250 0.248 0.250 0.248 0.250 7,057,216 0.2485 1.55%
2007-01-02 0 1.940 1.930 1.940 1.930 1.950 328,000 637,760 1.9444 0.246 0.244 0.246 0.244 0.247 2,589,225 0.2463 -0.51%
2006-12-29 0 1.950 1.940 1.970 1.900 1.960 656,940 1,275,195 1.9411 0.247 0.246 0.250 0.241 0.248 5,185,870 0.2459 -1.52%
2006-12-28 0 1.980 1.980 1.990 1.900 1.980 858,000 1,692,360 1.9724 0.251 0.251 0.252 0.241 0.251 6,773,033 0.2499 0.00%
2006-12-27 0 1.980 1.980 1.990 1.980 1.990 212,000 420,560 1.9838 0.251 0.251 0.252 0.251 0.252 1,673,523 0.2513 -0.50%
2006-12-22 0 1.990 1.980 2.000 1.960 1.990 448,000 886,140 1.9780 0.252 0.251 0.253 0.248 0.252 3,536,502 0.2506 0.51%
2006-12-21 0 1.980 1.980 1.990 1.980 1.990 249,500 494,490 1.9819 0.251 0.251 0.252 0.251 0.252 1,969,547 0.2511 -0.50%
2006-12-20 0 1.990 1.980 1.990 1.980 2.000 164,000 326,040 1.9880 0.252 0.251 0.252 0.251 0.253 1,294,612 0.2518 0.51%
2006-12-19 0 1.980 1.980 2.000 1.960 1.990 1,514,000 2,998,860 1.9808 0.251 0.251 0.253 0.248 0.252 11,951,483 0.2509 0.00%
2006-12-18 0 1.980 1.980 1.990 1.980 1.990 1,130,000 2,238,600 1.9811 0.251 0.251 0.252 0.251 0.252 8,920,195 0.2510 1.54%
2006-12-15 0 1.950 1.940 1.950 1.940 1.960 1,012,000 1,974,380 1.9510 0.247 0.246 0.247 0.246 0.248 7,988,706 0.2471 0.00%
2006-12-14 0 1.950 1.940 1.960 1.900 1.960 1,288,000 2,488,120 1.9318 0.247 0.246 0.248 0.241 0.248 10,167,444 0.2447 3.72%
2006-12-13 0 1.880 1.870 1.900 1.870 2.070 3,362,500 6,447,185 1.9174 0.238 0.237 0.241 0.237 0.262 26,543,501 0.2429 -6.70%
2006-12-12 0 2.100 2.100 2.140 2.090 2.150 1,622,000 3,442,700 2.1225 0.255 0.255 0.260 0.254 0.261 13,344,153 0.2580 -1.87%
2006-12-11 0 2.140 2.130 2.150 2.130 2.220 1,316,000 2,871,740 2.1822 0.260 0.259 0.261 0.259 0.270 10,826,698 0.2652 -1.38%
2006-12-08 0 2.170 2.170 2.190 2.170 2.190 1,410,000 3,072,260 2.1789 0.264 0.264 0.266 0.264 0.266 11,600,034 0.2648 -1.36%
2006-12-07 0 2.200 2.190 2.200 2.180 2.270 1,306,000 2,894,040 2.2160 0.267 0.266 0.267 0.265 0.276 10,744,429 0.2694 -2.22%
2006-12-06 0 2.250 2.230 2.250 2.230 2.280 1,394,000 3,140,500 2.2529 0.273 0.271 0.273 0.271 0.277 11,468,402 0.2738 -1.75%
2006-12-05 0 2.290 2.270 2.300 2.280 2.350 558,000 1,280,260 2.2944 0.278 0.276 0.280 0.277 0.286 4,590,652 0.2789 0.88%
2006-12-04 0 2.270 2.270 2.280 2.260 2.330 468,000 1,065,980 2.2777 0.276 0.276 0.277 0.275 0.283 3,850,224 0.2769 -2.16%
2006-12-01 0 2.320 2.300 2.320 2.300 2.370 980,000 2,291,320 2.3381 0.282 0.280 0.282 0.280 0.288 8,062,435 0.2842 -1.28%
2006-11-30 0 2.350 2.350 2.370 2.350 2.370 432,000 1,016,940 2.3540 0.286 0.286 0.288 0.286 0.288 3,554,053 0.2861 -0.42%
2006-11-29 0 2.360 2.360 2.370 2.350 2.380 262,000 616,420 2.3527 0.287 0.287 0.288 0.286 0.289 2,155,467 0.2860 0.43%
2006-11-28 0 2.350 2.380 2.400 2.350 2.380 606,000 1,425,180 2.3518 0.286 0.289 0.292 0.286 0.289 4,985,547 0.2859 -0.42%
2006-11-27 0 2.360 2.360 2.390 2.360 2.380 184,000 436,240 2.3709 0.287 0.287 0.291 0.287 0.289 1,513,763 0.2882 0.43%
2006-11-24 0 2.350 2.350 2.370 2.350 2.360 194,000 456,100 2.3510 0.286 0.286 0.288 0.286 0.287 1,596,033 0.2858 -0.84%
2006-11-23 0 2.370 2.370 2.400 2.360 2.370 74,000 175,540 2.3722 0.288 0.288 0.292 0.287 0.288 608,796 0.2883 -0.84%
2006-11-22 0 2.390 2.390 2.400 2.370 2.400 612,000 1,463,800 2.3918 0.291 0.291 0.292 0.288 0.292 5,034,908 0.2907 1.27%
2006-11-21 0 2.360 2.350 2.380 2.350 2.390 234,000 550,800 2.3538 0.287 0.286 0.289 0.286 0.291 1,925,112 0.2861 2.16%
2006-11-20 0 2.310 2.310 2.360 2.310 2.360 236,000 547,220 2.3187 0.281 0.281 0.287 0.281 0.287 1,941,566 0.2818 -0.43%
2006-11-17 0 2.320 2.320 2.330 2.320 2.370 238,000 556,560 2.3385 0.282 0.282 0.283 0.282 0.288 1,958,020 0.2842 -2.11%
2006-11-16 0 2.370 2.370 2.380 2.360 2.400 180,000 427,420 2.3746 0.288 0.288 0.289 0.287 0.292 1,480,855 0.2886 -0.42%
2006-11-15 0 2.380 2.380 2.390 2.340 2.390 630,000 1,486,700 2.3598 0.289 0.289 0.291 0.284 0.291 5,182,994 0.2868 1.28%
2006-11-14 0 2.350 2.350 2.360 2.330 2.360 728,000 1,709,660 2.3484 0.286 0.286 0.287 0.283 0.287 5,989,237 0.2855 1.73%
2006-11-13 0 2.310 2.310 2.350 2.230 2.310 354,000 804,000 2.2712 0.281 0.281 0.286 0.271 0.281 2,912,349 0.2761 3.59%
2006-11-10 0 2.230 2.230 2.260 2.220 2.250 298,000 666,420 2.2363 0.271 0.271 0.275 0.270 0.273 2,451,638 0.2718 0.45%
2006-11-09 0 2.220 2.220 2.250 2.200 2.230 1,514,000 3,356,980 2.2173 0.270 0.270 0.273 0.267 0.271 12,455,639 0.2695 -0.45%
2006-11-08 0 2.230 2.220 2.240 2.150 2.260 1,184,000 2,635,960 2.2263 0.271 0.270 0.272 0.261 0.275 9,740,738 0.2706 3.24%
2006-11-07 0 2.160 2.160 2.190 2.160 2.180 342,000 743,540 2.1741 0.263 0.263 0.266 0.263 0.265 2,813,625 0.2643 -1.82%
2006-11-06 0 2.200 2.160 2.200 2.010 2.200 250,000 532,600 2.1304 0.267 0.263 0.267 0.244 0.267 2,056,744 0.2590 -0.90%
2006-11-03 0 2.220 2.220 2.250 2.210 2.260 284,000 633,880 2.2320 0.270 0.270 0.273 0.269 0.275 2,336,461 0.2713 0.45%
2006-11-02 0 2.210 2.210 2.240 2.200 2.220 22,000 48,560 2.2073 0.269 0.269 0.272 0.267 0.270 180,993 0.2683 -2.21%
2006-11-01 0 2.260 2.200 2.260 2.170 2.270 350,000 778,360 2.2239 0.275 0.267 0.275 0.264 0.276 2,879,441 0.2703 4.15%
2006-10-31 0 2.170 2.170 2.190 2.160 2.200 826,000 1,798,940 2.1779 0.264 0.264 0.266 0.263 0.267 6,795,481 0.2647 -1.36%
2006-10-27 0 2.200 2.200 2.210 2.200 2.230 1,136,000 2,517,340 2.2160 0.267 0.267 0.269 0.267 0.271 9,345,843 0.2694 -2.22%
2006-10-26 0 2.250 2.240 2.250 2.240 2.270 908,000 2,045,760 2.2530 0.273 0.272 0.273 0.272 0.276 7,470,093 0.2739 -2.17%
2006-10-25 0 2.300 2.280 2.300 2.240 2.300 1,276,000 2,899,680 2.2725 0.280 0.277 0.280 0.272 0.280 10,497,619 0.2762 -0.43%
2006-10-24 0 2.310 2.310 2.320 2.300 2.310 102,000 234,800 2.3020 0.281 0.281 0.282 0.280 0.281 839,151 0.2798 0.43%
2006-10-23 0 2.300 2.300 2.330 2.300 2.320 64,000 147,240 2.3006 0.280 0.280 0.283 0.280 0.282 526,526 0.2796 -0.43%
2006-10-20 0 2.310 2.300 2.310 2.290 2.320 74,000 170,300 2.3014 0.281 0.280 0.281 0.278 0.282 608,796 0.2797 0.43%
2006-10-19 0 2.300 2.290 2.300 2.290 2.310 138,000 317,680 2.3020 0.280 0.278 0.280 0.278 0.281 1,135,322 0.2798 1.32%
2006-10-18 0 2.270 2.260 2.270 2.270 2.300 698,000 1,595,240 2.2854 0.276 0.275 0.276 0.276 0.280 5,742,428 0.2778 -1.30%
2006-10-17 0 2.300 2.290 2.300 2.280 2.300 154,000 352,460 2.2887 0.280 0.278 0.280 0.277 0.280 1,266,954 0.2782 0.88%
2006-10-16 0 2.280 2.280 2.290 2.260 2.330 1,508,800 3,446,316 2.2841 0.277 0.277 0.278 0.275 0.283 12,412,859 0.2776 -2.15%
2006-10-13 0 2.330 2.330 2.350 2.310 2.360 946,000 2,199,320 2.3249 0.283 0.283 0.286 0.281 0.287 7,782,718 0.2826 -1.27%
2006-10-12 0 2.360 2.360 2.380 2.320 2.430 514,000 1,206,740 2.3477 0.287 0.287 0.289 0.282 0.295 4,228,665 0.2854 1.72%
2006-10-11 0 2.320 2.310 2.320 2.300 2.320 100,000 231,340 2.3134 0.282 0.281 0.282 0.280 0.282 822,697 0.2812 0.87%
2006-10-10 0 2.300 2.290 2.300 2.270 2.310 296,000 678,340 2.2917 0.280 0.278 0.280 0.276 0.281 2,435,184 0.2786 0.88%
2006-10-09 0 2.280 2.280 2.290 2.270 2.300 266,000 606,460 2.2799 0.277 0.277 0.278 0.276 0.280 2,188,375 0.2771 -0.44%
2006-10-06 0 2.290 2.280 2.290 2.250 2.300 304,000 693,420 2.2810 0.278 0.277 0.278 0.273 0.280 2,501,000 0.2773 -1.29%
2006-10-05 0 2.320 2.300 2.320 2.290 2.320 342,000 786,360 2.2993 0.282 0.280 0.282 0.278 0.282 2,813,625 0.2795 2.20%
2006-10-04 0 2.270 2.260 2.280 2.270 2.330 770,000 1,756,340 2.2810 0.276 0.275 0.277 0.276 0.283 6,334,770 0.2773 -2.58%
2006-10-03 0 2.330 2.320 2.340 2.270 2.340 616,000 1,419,620 2.3046 0.283 0.282 0.284 0.276 0.284 5,067,816 0.2801 3.56%
2006-09-29 0 2.250 2.250 2.270 2.250 2.290 702,000 1,585,160 2.2581 0.273 0.273 0.276 0.273 0.278 5,775,336 0.2745 -1.75%
2006-09-28 0 2.290 2.280 2.290 2.270 2.300 574,000 1,315,280 2.2914 0.278 0.277 0.278 0.276 0.280 4,722,283 0.2785 0.00%
2006-09-27 0 2.290 2.280 2.290 2.270 2.330 448,000 1,028,720 2.2963 0.278 0.277 0.278 0.276 0.283 3,685,685 0.2791 -1.72%
2006-09-26 0 2.330 2.320 2.340 2.330 2.360 540,000 1,267,620 2.3474 0.283 0.282 0.284 0.283 0.287 4,442,566 0.2853 -1.69%
2006-09-25 0 2.370 2.370 2.380 2.370 2.400 376,400 896,980 2.3830 0.288 0.288 0.289 0.288 0.292 3,096,633 0.2897 -0.42%
2006-09-22 0 2.380 2.380 2.390 2.380 2.410 326,000 781,040 2.3958 0.289 0.289 0.291 0.289 0.293 2,681,994 0.2912 -1.24%
2006-09-21 0 2.410 2.400 2.410 2.310 2.440 394,000 946,980 2.4035 0.293 0.292 0.293 0.281 0.297 3,241,428 0.2921 1.26%
2006-09-20 0 2.380 2.370 2.380 2.350 2.420 634,000 1,525,680 2.4064 0.289 0.288 0.289 0.286 0.294 5,215,902 0.2925 -1.24%
2006-09-19 0 2.410 2.400 2.410 2.400 2.410 156,000 375,900 2.4096 0.293 0.292 0.293 0.292 0.293 1,283,408 0.2929 0.42%
2006-09-18 0 2.400 2.390 2.400 2.380 2.400 362,000 867,220 2.3956 0.292 0.291 0.292 0.289 0.292 2,978,165 0.2912 0.00%
2006-09-15 0 2.400 2.400 2.440 2.350 2.410 420,000 1,000,860 2.3830 0.292 0.292 0.297 0.286 0.293 3,455,329 0.2897 0.00%
2006-09-14 0 2.400 2.390 2.400 2.300 2.420 1,298,000 3,078,900 2.3720 0.292 0.291 0.292 0.280 0.294 10,678,613 0.2883 -1.23%
2006-09-13 0 2.430 2.420 2.450 2.430 2.600 1,776,000 4,455,700 2.5088 0.295 0.294 0.298 0.295 0.316 14,611,107 0.3050 -8.30%
2006-09-12 0 2.650 2.650 2.660 2.640 2.680 936,000 2,491,600 2.6620 0.322 0.322 0.323 0.321 0.326 7,700,448 0.3236 -2.21%
2006-09-11 0 2.710 2.700 2.730 2.710 2.750 158,000 430,860 2.7270 0.329 0.328 0.332 0.329 0.334 1,299,862 0.3315 -0.37%
2006-09-08 0 2.720 2.720 2.750 2.720 2.730 30,000 81,800 2.7267 0.331 0.331 0.334 0.331 0.332 246,809 0.3314 0.00%
2006-09-07 0 2.720 2.700 2.720 2.700 2.720 60,000 162,560 2.7093 0.331 0.328 0.331 0.328 0.331 493,618 0.3293 0.74%
2006-09-06 0 2.700 2.700 2.710 2.690 2.700 80,000 215,900 2.6988 0.328 0.328 0.329 0.327 0.328 658,158 0.3280 0.00%
2006-09-05 0 2.700 2.700 2.720 2.700 2.710 182,000 491,680 2.7015 0.328 0.328 0.331 0.328 0.329 1,497,309 0.3284 -1.46%
2006-09-04 0 2.740 2.740 2.750 2.700 2.750 208,000 567,640 2.7290 0.333 0.333 0.334 0.328 0.334 1,711,211 0.3317 1.48%
2006-09-01 0 2.700 2.700 2.710 2.700 2.720 80,000 216,700 2.7088 0.328 0.328 0.329 0.328 0.331 658,158 0.3293 -0.37%
2006-08-31 0 2.710 2.700 2.730 2.710 2.710 196,000 531,160 2.7100 0.329 0.328 0.332 0.329 0.329 1,612,487 0.3294 0.00%
2006-08-30 0 2.710 2.710 2.730 2.700 2.720 38,000 103,040 2.7116 0.329 0.329 0.332 0.328 0.331 312,625 0.3296 0.00%
2006-08-29 0 2.710 2.710 2.740 2.710 2.720 60,000 162,640 2.7107 0.329 0.329 0.333 0.329 0.331 493,618 0.3295 -0.37%
2006-08-28 0 2.720 2.710 2.760 2.720 2.720 100,000 272,000 2.7200 0.331 0.329 0.335 0.331 0.331 822,697 0.3306 0.00%
2006-08-25 0 2.720 2.720 2.740 2.720 2.750 152,000 416,240 2.7384 0.331 0.331 0.333 0.331 0.334 1,250,500 0.3329 0.00%
2006-08-24 0 2.720 2.710 2.730 2.710 2.730 150,000 408,100 2.7207 0.331 0.329 0.332 0.329 0.332 1,234,046 0.3307 0.37%
2006-08-23 0 2.710 2.700 2.710 2.700 2.710 126,000 341,360 2.7092 0.329 0.328 0.329 0.328 0.329 1,036,599 0.3293 0.00%
2006-08-22 0 2.710 2.700 2.710 2.700 2.710 66,000 178,800 2.7091 0.329 0.328 0.329 0.328 0.329 542,980 0.3293 0.00%
2006-08-21 0 2.710 2.700 2.710 2.700 2.730 202,000 547,420 2.7100 0.329 0.328 0.329 0.328 0.332 1,661,849 0.3294 -0.73%
2006-08-18 0 2.730 2.700 2.750 2.730 2.730 40,000 109,200 2.7300 0.332 0.328 0.334 0.332 0.332 329,079 0.3318 0.37%
2006-08-17 0 2.720 2.720 2.730 2.700 2.720 96,000 260,700 2.7156 0.331 0.331 0.332 0.328 0.331 789,790 0.3301 0.74%
2006-08-16 0 2.700 2.690 2.720 2.700 2.710 132,000 356,960 2.7042 0.328 0.327 0.331 0.328 0.329 1,085,961 0.3287 0.00%
2006-08-15 0 2.700 2.700 2.720 2.700 2.730 226,000 611,040 2.7037 0.328 0.328 0.331 0.328 0.332 1,859,296 0.3286 -0.74%
2006-08-14 0 2.720 2.710 2.730 2.700 2.720 76,000 205,680 2.7063 0.331 0.329 0.332 0.328 0.331 625,250 0.3290 -0.37%
2006-08-11 0 2.730 2.730 2.740 2.710 2.730 98,000 266,280 2.7171 0.332 0.332 0.333 0.329 0.332 806,244 0.3303 -0.73%
2006-08-10 0 2.750 2.750 2.770 2.710 2.750 238,000 648,580 2.7251 0.334 0.334 0.337 0.329 0.334 1,958,020 0.3312 1.10%
2006-08-09 0 2.720 2.720 2.740 2.720 2.750 138,000 376,960 2.7316 0.331 0.331 0.333 0.331 0.334 1,135,322 0.3320 -1.81%
2006-08-08 0 2.770 2.730 2.770 2.750 2.770 70,000 193,500 2.7643 0.337 0.332 0.337 0.334 0.337 575,888 0.3360 0.73%
2006-08-07 0 2.750 2.710 2.780 2.750 2.800 170,000 472,160 2.7774 0.334 0.329 0.338 0.334 0.340 1,398,586 0.3376 -0.72%
2006-08-04 0 2.770 2.770 2.790 2.770 2.900 36,000 101,620 2.8228 0.337 0.337 0.339 0.337 0.352 296,171 0.3431 0.00%
2006-08-03 0 2.770 2.770 2.790 2.760 2.770 118,000 326,420 2.7663 0.337 0.337 0.339 0.335 0.337 970,783 0.3362 -0.36%
2006-08-02 0 2.780 2.760 2.770 2.770 2.800 186,000 517,760 2.7837 0.338 0.335 0.337 0.337 0.340 1,530,217 0.3384 0.00%
2006-08-01 0 2.780 2.780 2.790 2.760 2.790 82,000 227,720 2.7771 0.338 0.338 0.339 0.335 0.339 674,612 0.3376 -0.36%
2006-07-31 0 2.790 2.770 2.790 2.760 2.790 210,000 584,000 2.7810 0.339 0.337 0.339 0.335 0.339 1,727,665 0.3380 0.00%
2006-07-28 0 2.790 2.790 2.820 2.780 2.800 242,000 675,720 2.7922 0.339 0.339 0.343 0.338 0.340 1,990,928 0.3394 0.00%
2006-07-27 0 2.790 2.790 2.810 2.790 2.950 278,000 786,080 2.8276 0.339 0.339 0.342 0.339 0.359 2,287,099 0.3437 -1.06%
2006-07-26 0 2.980 2.970 2.980 2.950 2.980 734,000 2,174,540 2.9626 0.343 0.342 0.343 0.339 0.343 6,381,215 0.3408 0.68%
2006-07-25 0 2.960 2.950 2.960 2.940 2.960 292,000 861,700 2.9510 0.340 0.339 0.340 0.338 0.340 2,538,576 0.3394 0.68%
2006-07-24 0 2.940 2.930 2.970 2.930 2.940 194,000 569,160 2.9338 0.338 0.337 0.342 0.337 0.338 1,686,588 0.3375 0.51%
2006-07-21 0 2.925 2.925 2.950 2.925 2.950 348,000 1,026,500 2.9497 0.336 0.336 0.339 0.336 0.339 3,025,426 0.3393 0.00%
2006-07-20 0 2.925 2.925 2.950 2.925 2.950 140,000 411,350 2.9382 0.336 0.336 0.339 0.336 0.339 1,217,125 0.3380 -0.85%
2006-07-19 0 2.950 2.925 2.950 2.950 2.950 258,000 761,100 2.9500 0.339 0.336 0.339 0.339 0.339 2,242,988 0.3393 0.00%
2006-07-18 0 2.950 2.925 2.950 2.950 2.950 148,000 436,600 2.9500 0.339 0.336 0.339 0.339 0.339 1,286,675 0.3393 0.85%
2006-07-17 0 2.925 2.900 2.925 2.925 2.950 356,000 1,044,050 2.9327 0.336 0.334 0.336 0.336 0.339 3,094,976 0.3373 0.00%
2006-07-14 0 2.925 2.925 2.950 2.925 2.950 266,000 778,300 2.9259 0.336 0.336 0.339 0.336 0.339 2,312,538 0.3366 0.00%
2006-07-13 0 2.925 2.900 2.950 2.925 2.950 344,000 1,007,650 2.9292 0.336 0.334 0.339 0.336 0.339 2,990,651 0.3369 -0.85%
2006-07-12 0 2.950 2.950 2.975 2.950 2.975 302,000 893,400 2.9583 0.339 0.339 0.342 0.339 0.342 2,625,513 0.3403 -0.84%
2006-07-11 0 2.975 2.925 2.975 2.950 2.975 116,000 342,250 2.9504 0.342 0.336 0.342 0.339 0.342 1,008,475 0.3394 0.85%
2006-07-10 0 2.950 2.950 2.975 2.950 3.000 556,000 1,655,850 2.9781 0.339 0.339 0.342 0.339 0.345 4,833,727 0.3426 -0.84%
2006-07-07 0 2.975 2.975 3.000 2.950 3.000 1,338,000 3,963,650 2.9624 0.342 0.342 0.345 0.339 0.345 11,632,242 0.3407 0.85%
2006-07-06 0 2.950 2.925 2.950 2.900 2.950 400,000 1,169,500 2.9238 0.339 0.336 0.339 0.334 0.339 3,477,501 0.3363 0.85%
2006-07-05 0 2.925 2.925 2.950 2.925 3.025 592,000 1,749,800 2.9557 0.336 0.336 0.339 0.336 0.348 5,146,702 0.3400 -0.85%
2006-07-04 0 2.950 2.925 2.950 2.950 2.975 546,000 1,614,200 2.9564 0.339 0.336 0.339 0.339 0.342 4,746,789 0.3401 -0.84%
2006-07-03 0 2.975 2.975 3.000 2.950 3.100 900,000 2,687,550 2.9862 0.342 0.342 0.345 0.339 0.357 7,824,378 0.3435 -1.65%
2006-06-30 0 3.025 3.000 3.050 2.925 3.050 3,035,600 9,122,560 3.0052 0.348 0.345 0.351 0.336 0.351 26,390,757 0.3457 -0.82%
2006-06-29 0 3.050 3.050 3.075 2.850 3.100 1,172,500 3,535,175 3.0151 0.351 0.351 0.354 0.328 0.357 10,193,426 0.3468 6.09%
2006-06-28 0 2.875 2.825 2.900 2.800 2.900 276,000 787,400 2.8529 0.331 0.325 0.334 0.322 0.334 2,399,476 0.3282 2.68%
2006-06-27 0 2.800 2.800 2.850 2.775 2.825 134,000 376,100 2.8067 0.322 0.322 0.328 0.319 0.325 1,164,963 0.3228 0.90%
2006-06-26 0 2.775 2.775 2.800 2.775 2.825 250,000 699,400 2.7976 0.319 0.319 0.322 0.319 0.325 2,173,438 0.3218 -0.89%
2006-06-23 0 2.800 2.775 2.800 2.800 2.800 522,000 1,461,600 2.8000 0.322 0.319 0.322 0.322 0.322 4,538,139 0.3221 0.00%
2006-06-22 0 2.800 2.775 2.800 2.775 2.825 359,000 1,009,775 2.8127 0.322 0.319 0.322 0.319 0.325 3,121,057 0.3235 0.00%
2006-06-21 0 2.800 2.775 2.800 2.775 2.825 70,500 197,250 2.7979 0.322 0.319 0.322 0.319 0.325 612,910 0.3218 0.00%
2006-06-20 0 2.800 2.775 2.800 2.800 2.800 264,000 739,200 2.8000 0.322 0.319 0.322 0.322 0.322 2,295,151 0.3221 0.00%
2006-06-19 0 2.800 2.800 2.825 2.775 2.850 54,000 152,400 2.8222 0.322 0.322 0.325 0.319 0.328 469,463 0.3246 0.00%
2006-06-16 0 2.800 2.800 2.825 2.800 2.825 22,000 61,750 2.8068 0.322 0.322 0.325 0.322 0.325 191,263 0.3229 0.90%
2006-06-15 0 2.775 2.750 2.800 2.750 2.775 30,000 82,850 2.7617 0.319 0.316 0.322 0.316 0.319 260,813 0.3177 0.91%
2006-06-14 0 2.750 2.700 2.750 2.700 2.800 855,000 2,339,000 2.7357 0.316 0.311 0.316 0.311 0.322 7,433,159 0.3147 -1.79%
2006-06-13 0 2.800 2.775 2.800 2.775 2.825 138,000 386,350 2.7996 0.322 0.319 0.322 0.319 0.325 1,199,738 0.3220 -0.88%
2006-06-12 0 2.825 2.825 2.850 2.800 2.825 70,000 196,350 2.8050 0.325 0.325 0.328 0.322 0.325 608,563 0.3226 -0.88%
2006-06-09 0 2.850 2.825 2.850 2.825 2.850 210,000 597,250 2.8440 0.328 0.325 0.328 0.325 0.328 1,825,688 0.3271 0.88%
2006-06-08 0 2.825 2.825 2.875 2.825 2.875 230,000 652,600 2.8374 0.325 0.325 0.331 0.325 0.331 1,999,563 0.3264 -2.59%
2006-06-07 0 2.900 2.875 2.950 2.875 2.950 110,000 319,150 2.9014 0.334 0.331 0.339 0.331 0.339 956,313 0.3337 -1.69%
2006-06-06 0 2.950 2.925 2.950 2.950 2.950 46,000 135,700 2.9500 0.339 0.336 0.339 0.339 0.339 399,913 0.3393 0.00%
2006-06-05 0 2.950 2.950 2.975 2.950 2.950 104,000 306,800 2.9500 0.339 0.339 0.342 0.339 0.339 904,150 0.3393 0.00%
2006-06-02 0 2.950 2.850 2.950 2.950 2.950 240,000 708,000 2.9500 0.339 0.328 0.339 0.339 0.339 2,086,501 0.3393 0.00%
2006-06-01 0 2.950 2.950 2.975 2.950 2.950 133,750 394,388 2.9487 0.339 0.339 0.342 0.339 0.339 1,162,789 0.3392 0.00%
2006-05-30 0 2.950 2.950 2.975 2.950 2.975 122,000 360,400 2.9541 0.339 0.339 0.342 0.339 0.342 1,060,638 0.3398 0.00%
2006-05-29 0 2.950 2.950 2.975 2.950 2.950 72,000 212,400 2.9500 0.339 0.339 0.342 0.339 0.339 625,950 0.3393 0.00%
2006-05-26 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.339 0.339 0.342 0.339 0.339 1,408,388 0.3393 0.00%
2006-05-25 0 2.950 2.950 2.975 2.925 2.950 390,000 1,145,250 2.9365 0.339 0.339 0.342 0.336 0.339 3,390,564 0.3378 0.85%
2006-05-24 0 2.925 2.925 2.950 2.925 2.950 164,000 480,950 2.9326 0.336 0.336 0.339 0.336 0.339 1,425,776 0.3373 0.00%
2006-05-23 0 2.925 2.925 2.950 2.925 2.925 340,000 994,500 2.9250 0.336 0.336 0.339 0.336 0.336 2,955,876 0.3364 0.00%
2006-05-22 0 2.925 2.925 2.950 2.925 2.950 266,000 778,500 2.9267 0.336 0.336 0.339 0.336 0.339 2,312,538 0.3366 0.00%
2006-05-19 0 2.925 2.900 2.975 2.900 2.975 746,000 2,197,300 2.9454 0.336 0.334 0.342 0.334 0.342 6,485,540 0.3388 -0.85%
2006-05-18 0 2.950 2.950 2.975 2.925 2.950 660,000 1,945,500 2.9477 0.339 0.339 0.342 0.336 0.339 5,737,877 0.3391 0.00%
2006-05-17 0 2.950 2.950 2.975 2.950 2.950 248,000 731,600 2.9500 0.339 0.339 0.342 0.339 0.339 2,156,051 0.3393 0.00%
2006-05-16 0 2.950 2.950 2.975 2.900 2.950 790,000 2,316,000 2.9316 0.339 0.339 0.342 0.334 0.339 6,868,065 0.3372 0.00%
2006-05-15 0 2.950 2.950 2.975 2.950 2.975 888,000 2,620,250 2.9507 0.339 0.339 0.342 0.339 0.342 7,720,053 0.3394 -0.84%
2006-05-12 0 2.975 2.950 3.000 2.900 2.975 848,000 2,495,800 2.9432 0.342 0.339 0.345 0.334 0.342 7,372,303 0.3385 0.85%
2006-05-11 0 2.950 2.950 2.975 2.950 2.975 372,000 1,098,750 2.9536 0.339 0.339 0.342 0.339 0.342 3,234,076 0.3397 0.00%
2006-05-10 0 2.950 2.950 2.975 2.950 2.950 602,000 1,775,900 2.9500 0.339 0.339 0.342 0.339 0.339 5,233,639 0.3393 -0.84%
2006-05-09 0 2.975 2.950 2.975 2.950 2.975 250,000 742,700 2.9708 0.342 0.339 0.342 0.339 0.342 2,173,438 0.3417 0.00%
2006-05-08 0 2.975 2.950 2.975 2.950 2.975 320,000 945,500 2.9547 0.342 0.339 0.342 0.339 0.342 2,782,001 0.3399 0.85%
2006-05-04 0 2.950 2.950 2.975 2.950 2.975 238,000 702,500 2.9517 0.339 0.339 0.342 0.339 0.342 2,069,113 0.3395 0.00%
2006-05-03 0 2.950 2.950 2.975 2.950 2.950 308,000 908,600 2.9500 0.339 0.339 0.342 0.339 0.339 2,677,676 0.3393 0.00%
2006-05-02 0 2.950 2.950 2.975 2.950 2.950 226,000 666,700 2.9500 0.339 0.339 0.342 0.339 0.339 1,964,788 0.3393 0.00%
2006-04-28 0 2.950 2.925 2.950 2.850 2.950 386,000 1,118,200 2.8969 0.339 0.336 0.339 0.328 0.339 3,355,789 0.3332 2.61%
2006-04-27 0 2.875 2.850 2.900 2.850 2.875 1,006,000 2,878,950 2.8618 0.331 0.328 0.334 0.328 0.331 8,745,916 0.3292 0.88%
2006-04-26 0 2.850 2.850 2.875 2.850 2.875 1,080,000 3,078,650 2.8506 0.328 0.328 0.331 0.328 0.331 9,389,253 0.3279 0.00%
2006-04-25 0 2.850 2.825 2.875 2.825 2.850 2,026,000 5,756,850 2.8415 0.328 0.325 0.331 0.325 0.328 17,613,544 0.3268 0.00%
2006-04-24 0 2.850 2.850 2.875 2.775 2.900 1,208,000 3,421,400 2.8323 0.328 0.328 0.331 0.319 0.334 10,502,054 0.3258 1.79%
2006-04-21 0 2.800 2.775 2.800 2.800 2.825 592,000 1,664,250 2.8112 0.322 0.319 0.322 0.322 0.325 5,146,702 0.3234 -0.88%
2006-04-20 0 2.825 2.825 2.850 2.825 2.850 722,000 2,042,400 2.8288 0.325 0.325 0.328 0.325 0.328 6,276,890 0.3254 -0.88%
2006-04-19 0 2.850 2.850 2.875 2.850 2.850 35,400 100,785 2.8470 0.328 0.328 0.331 0.328 0.328 307,759 0.3275 0.00%
2006-04-18 0 2.850 2.850 2.875 2.850 2.875 454,000 1,302,500 2.8689 0.328 0.328 0.331 0.328 0.331 3,946,964 0.3300 -0.87%
2006-04-13 0 2.875 2.850 2.875 2.850 2.875 516,000 1,482,750 2.8735 0.331 0.328 0.331 0.328 0.331 4,485,977 0.3305 0.00%
2006-04-12 0 2.875 2.875 2.900 2.850 2.875 443,400 1,268,175 2.8601 0.331 0.331 0.334 0.328 0.331 3,854,810 0.3290 0.00%
2006-04-11 0 2.875 2.850 2.875 2.850 2.925 1,058,000 3,062,800 2.8949 0.331 0.328 0.331 0.328 0.336 9,197,991 0.3330 -0.86%
2006-04-10 0 2.900 2.900 2.925 2.900 2.925 160,000 464,150 2.9009 0.334 0.334 0.336 0.334 0.336 1,391,001 0.3337 -1.69%
2006-04-07 0 2.950 2.925 2.950 2.900 2.950 346,350 1,018,448 2.9405 0.339 0.336 0.339 0.334 0.339 3,011,081 0.3382 0.85%
2006-04-06 0 2.925 2.925 2.950 2.900 2.925 576,000 1,680,600 2.9177 0.336 0.336 0.339 0.334 0.336 5,007,602 0.3356 0.86%
2006-04-04 0 2.900 2.900 2.925 2.900 2.925 208,000 603,700 2.9024 0.334 0.334 0.336 0.334 0.336 1,808,301 0.3338 -0.85%
2006-04-03 0 2.925 2.900 2.950 2.850 2.925 216,000 626,400 2.9000 0.336 0.334 0.339 0.328 0.336 1,877,851 0.3336 -0.85%
2006-03-31 0 2.950 2.925 2.950 2.900 2.950 210,000 615,150 2.9293 0.339 0.336 0.339 0.334 0.339 1,825,688 0.3369 1.72%
2006-03-30 0 2.900 2.900 2.925 2.875 2.900 216,000 625,900 2.8977 0.334 0.334 0.336 0.331 0.334 1,877,851 0.3333 0.00%
2006-03-29 0 2.900 2.875 2.925 2.875 2.900 178,000 513,550 2.8851 0.334 0.331 0.336 0.331 0.334 1,547,488 0.3319 0.00%
2006-03-28 0 2.900 2.900 2.925 2.875 2.900 470,000 1,362,750 2.8995 0.334 0.334 0.336 0.331 0.334 4,086,064 0.3335 -0.85%
2006-03-27 0 2.925 2.900 2.925 2.875 2.925 273,000 795,925 2.9155 0.336 0.334 0.336 0.331 0.336 2,373,395 0.3354 0.86%
2006-03-24 0 2.900 2.875 2.900 2.875 2.925 661,000 1,912,650 2.8936 0.334 0.331 0.334 0.331 0.336 5,746,571 0.3328 0.87%
2006-03-23 0 2.875 2.875 2.900 2.875 2.925 1,084,000 3,122,700 2.8807 0.331 0.331 0.334 0.331 0.336 9,424,028 0.3314 -0.86%
2006-03-22 0 2.900 2.900 2.925 2.900 2.925 728,000 2,115,550 2.9060 0.334 0.334 0.336 0.334 0.336 6,329,052 0.3343 -0.85%
2006-03-21 0 2.925 2.900 2.950 2.925 2.950 482,000 1,410,000 2.9253 0.336 0.334 0.339 0.336 0.339 4,190,389 0.3365 -0.85%
2006-03-20 0 2.950 2.925 2.950 2.925 2.975 276,000 812,600 2.9442 0.339 0.336 0.339 0.336 0.342 2,399,476 0.3387 0.00%
2006-03-17 0 2.950 2.925 2.950 2.900 2.950 1,222,000 3,576,800 2.9270 0.339 0.336 0.339 0.334 0.339 10,623,766 0.3367 0.00%
2006-03-16 0 2.950 2.950 2.975 2.950 2.975 662,000 1,959,000 2.9592 0.339 0.339 0.342 0.339 0.342 5,755,265 0.3404 -0.84%
2006-03-15 0 2.975 2.950 2.975 2.950 2.975 152,000 449,150 2.9549 0.342 0.339 0.342 0.339 0.342 1,321,450 0.3399 0.85%
2006-03-14 0 2.950 2.950 2.975 2.950 2.950 168,000 495,600 2.9500 0.339 0.339 0.342 0.339 0.339 1,460,551 0.3393 -0.84%
2006-03-13 0 2.975 2.975 3.000 2.975 3.000 378,000 1,129,300 2.9876 0.342 0.342 0.345 0.342 0.345 3,286,239 0.3436 0.00%
2006-03-10 0 2.975 2.975 3.000 2.950 3.000 416,000 1,232,650 2.9631 0.342 0.342 0.345 0.339 0.345 3,616,601 0.3408 0.00%
2006-03-09 0 2.975 2.975 3.000 2.950 3.025 802,000 2,399,550 2.9920 0.342 0.342 0.345 0.339 0.348 6,972,390 0.3442 -1.65%
2006-03-08 0 3.025 3.000 3.050 3.025 3.075 250,000 759,450 3.0378 0.348 0.345 0.351 0.348 0.354 2,173,438 0.3494 -0.82%
2006-03-07 0 3.050 3.050 3.125 3.000 3.100 462,000 1,411,300 3.0548 0.351 0.351 0.359 0.345 0.357 4,016,514 0.3514 0.00%
2006-03-06 0 3.050 3.050 3.075 3.000 3.125 568,000 1,739,050 3.0617 0.351 0.351 0.354 0.345 0.359 4,938,052 0.3522 -2.40%
2006-03-03 0 3.125 3.100 3.125 3.100 3.125 196,000 612,250 3.1237 0.359 0.357 0.359 0.357 0.359 1,703,976 0.3593 0.00%
2006-03-02 0 3.125 3.100 3.125 3.100 3.150 188,000 589,150 3.1338 0.359 0.357 0.359 0.357 0.362 1,634,426 0.3605 0.81%
2006-03-01 0 3.100 3.100 3.125 3.100 3.150 206,000 643,900 3.1257 0.357 0.357 0.359 0.357 0.362 1,790,913 0.3595 -1.59%
2006-02-28 0 3.150 3.125 3.150 3.150 3.175 222,000 699,700 3.1518 0.362 0.359 0.362 0.362 0.365 1,930,013 0.3625 0.00%
2006-02-27 0 3.150 3.150 3.175 3.075 3.175 467,300 1,464,515 3.1340 0.362 0.362 0.365 0.354 0.365 4,062,591 0.3605 3.28%
2006-02-24 0 3.050 3.050 3.075 3.025 3.050 204,000 621,100 3.0446 0.351 0.351 0.354 0.348 0.351 1,773,526 0.3502 0.83%
2006-02-23 0 3.025 3.025 3.050 3.000 3.050 222,000 671,000 3.0225 0.348 0.348 0.351 0.345 0.351 1,930,013 0.3477 0.83%
2006-02-22 0 3.000 2.950 3.000 2.925 3.000 476,000 1,413,050 2.9686 0.345 0.339 0.345 0.336 0.345 4,138,227 0.3415 0.84%
2006-02-21 0 2.975 2.925 2.975 2.950 3.000 446,000 1,324,600 2.9700 0.342 0.336 0.342 0.339 0.345 3,877,414 0.3416 0.00%
2006-02-20 0 2.975 2.975 3.000 2.975 3.000 24,000 71,600 2.9833 0.342 0.342 0.345 0.342 0.345 208,650 0.3432 -0.83%
2006-02-17 0 3.000 3.000 3.025 3.000 3.025 58,000 174,100 3.0017 0.345 0.345 0.348 0.345 0.348 504,238 0.3453 -0.83%
2006-02-16 0 3.025 3.000 3.050 3.025 3.050 96,000 291,600 3.0375 0.348 0.345 0.351 0.348 0.351 834,600 0.3494 0.00%
2006-02-15 0 3.025 3.025 3.050 3.025 3.075 205,000 626,750 3.0573 0.348 0.348 0.351 0.348 0.354 1,782,219 0.3517 0.00%
2006-02-14 0 3.025 3.025 3.050 3.000 3.075 272,000 823,250 3.0267 0.348 0.348 0.351 0.345 0.354 2,364,701 0.3481 -1.63%
2006-02-13 0 3.075 3.050 3.075 3.050 3.075 216,000 663,400 3.0713 0.354 0.351 0.354 0.351 0.354 1,877,851 0.3533 0.00%
2006-02-10 0 3.075 3.050 3.100 3.000 3.075 238,000 721,650 3.0321 0.354 0.351 0.357 0.345 0.354 2,069,113 0.3488 3.36%
2006-02-09 0 2.975 2.975 3.000 2.975 3.025 178,000 532,350 2.9907 0.342 0.342 0.345 0.342 0.348 1,547,488 0.3440 0.00%
2006-02-08 0 2.975 2.975 3.000 2.950 3.000 531,000 1,574,450 2.9651 0.342 0.342 0.345 0.339 0.345 4,616,383 0.3411 0.85%
2006-02-07 0 2.950 2.925 2.950 2.950 2.950 334,000 985,300 2.9500 0.339 0.336 0.339 0.339 0.339 2,903,714 0.3393 0.00%
2006-02-06 0 2.950 2.925 2.950 2.925 2.950 208,000 613,250 2.9483 0.339 0.336 0.339 0.336 0.339 1,808,301 0.3391 0.00%
2006-02-03 0 2.950 2.950 2.975 2.925 2.975 228,000 674,100 2.9566 0.339 0.339 0.342 0.336 0.342 1,982,176 0.3401 0.00%
2006-02-02 0 2.950 2.950 2.975 2.925 2.950 300,000 883,500 2.9450 0.339 0.339 0.342 0.336 0.339 2,608,126 0.3387 0.85%
2006-02-01 0 2.925 2.900 2.950 2.925 2.975 382,000 1,120,200 2.9325 0.336 0.334 0.339 0.336 0.342 3,321,014 0.3373 0.00%
2006-01-27 0 2.925 2.900 2.925 2.925 2.950 364,000 1,066,900 2.9310 0.336 0.334 0.336 0.336 0.339 3,164,526 0.3371 -0.85%
2006-01-26 0 2.950 2.950 2.975 2.925 2.975 218,000 643,000 2.9495 0.339 0.339 0.342 0.336 0.342 1,895,238 0.3393 0.00%
2006-01-25 0 2.950 2.925 2.950 2.900 2.950 40,000 117,250 2.9313 0.339 0.336 0.339 0.334 0.339 347,750 0.3372 1.72%
2006-01-24 0 2.900 2.875 2.950 2.875 2.925 174,000 505,400 2.9046 0.334 0.331 0.339 0.331 0.336 1,512,713 0.3341 0.00%
2006-01-23 0 2.900 2.900 2.925 2.875 2.900 68,000 197,150 2.8993 0.334 0.334 0.336 0.331 0.334 591,175 0.3335 -0.85%
2006-01-20 0 2.925 2.925 2.950 2.900 2.925 506,000 1,473,850 2.9127 0.336 0.336 0.339 0.334 0.336 4,399,039 0.3350 0.00%
2006-01-19 0 2.925 2.925 2.950 2.875 2.925 394,000 1,150,750 2.9207 0.336 0.336 0.339 0.331 0.336 3,425,339 0.3360 1.74%
2006-01-18 0 2.875 2.875 2.925 2.875 2.950 626,000 1,820,150 2.9076 0.331 0.331 0.336 0.331 0.339 5,442,289 0.3344 -1.71%
2006-01-17 0 2.925 2.900 2.925 2.925 2.975 332,000 972,450 2.9291 0.336 0.334 0.336 0.336 0.342 2,886,326 0.3369 -1.68%
2006-01-16 0 2.975 2.950 2.975 2.925 2.975 614,000 1,812,250 2.9515 0.342 0.339 0.342 0.336 0.342 5,337,964 0.3395 1.71%
2006-01-13 0 2.925 2.925 2.950 2.925 3.000 230,000 676,850 2.9428 0.336 0.336 0.339 0.336 0.345 1,999,563 0.3385 -0.85%
2006-01-12 0 2.950 2.925 2.950 2.925 2.950 357,000 1,050,750 2.9433 0.339 0.336 0.339 0.336 0.339 3,103,670 0.3386 0.00%
2006-01-11 0 2.950 2.925 2.950 2.950 2.975 236,000 696,800 2.9525 0.339 0.336 0.339 0.339 0.342 2,051,726 0.3396 0.85%
2006-01-10 0 2.925 2.925 2.950 2.925 2.950 132,000 388,650 2.9443 0.336 0.336 0.339 0.336 0.339 1,147,575 0.3387 -0.85%
2006-01-09 0 2.950 2.925 2.950 2.900 2.950 120,000 350,050 2.9171 0.339 0.336 0.339 0.334 0.339 1,043,250 0.3355 0.85%
2006-01-06 0 2.925 2.900 2.925 2.900 2.975 282,950 828,931 2.9296 0.336 0.334 0.336 0.334 0.342 2,459,897 0.3370 -0.85%
2006-01-05 0 2.950 2.950 2.975 2.925 2.975 316,000 928,150 2.9372 0.339 0.339 0.342 0.336 0.342 2,747,226 0.3378 -0.84%
2006-01-04 0 2.975 2.950 2.975 2.950 3.000 466,000 1,386,150 2.9746 0.342 0.339 0.342 0.339 0.345 4,051,289 0.3422 0.85%
2006-01-03 0 2.950 2.925 2.950 2.950 2.975 66,000 195,550 2.9629 0.339 0.336 0.339 0.339 0.342 573,788 0.3408 -0.84%
2005-12-30 0 2.975 2.950 2.975 2.975 3.025 164,000 491,950 2.9997 0.342 0.339 0.342 0.342 0.348 1,425,776 0.3450 0.00%
2005-12-29 0 2.975 2.950 2.975 2.950 3.000 243,900 722,363 2.9617 0.342 0.339 0.342 0.339 0.345 2,120,406 0.3407 -0.83%
2005-12-28 0 3.000 2.950 3.000 2.975 3.000 56,000 167,850 2.9973 0.345 0.339 0.345 0.342 0.345 486,850 0.3448 1.69%
2005-12-23 0 2.950 2.950 2.975 2.950 2.950 90,000 265,500 2.9500 0.339 0.339 0.342 0.339 0.339 782,438 0.3393 -1.67%
2005-12-22 0 3.000 2.975 3.000 2.975 3.000 186,000 557,600 2.9978 0.345 0.342 0.345 0.342 0.345 1,617,038 0.3448 0.00%
2005-12-21 0 3.000 2.975 3.000 2.975 3.025 202,000 607,000 3.0050 0.345 0.342 0.345 0.342 0.348 1,756,138 0.3456 0.00%
2005-12-20 0 3.000 2.975 3.000 2.950 3.000 310,000 924,100 2.9810 0.345 0.342 0.345 0.339 0.345 2,695,063 0.3429 1.69%
2005-12-19 0 2.950 2.900 2.975 2.925 2.950 42,000 123,400 2.9381 0.339 0.334 0.342 0.336 0.339 365,138 0.3380 0.85%
2005-12-16 0 2.925 2.925 2.950 2.900 2.950 102,000 298,300 2.9245 0.336 0.336 0.339 0.334 0.339 886,763 0.3364 1.74%
2005-12-15 0 2.875 2.875 2.900 2.875 2.925 96,000 278,950 2.9057 0.331 0.331 0.334 0.331 0.336 834,600 0.3342 -1.71%
2005-12-14 0 2.925 2.925 2.950 2.900 2.925 120,000 350,250 2.9188 0.336 0.336 0.339 0.334 0.336 1,043,250 0.3357 0.00%
2005-12-13 0 2.925 2.925 2.950 2.850 2.925 306,000 884,050 2.8891 0.336 0.336 0.339 0.328 0.336 2,660,288 0.3323 2.63%
2005-12-12 0 2.850 2.850 2.875 2.850 2.925 656,000 1,895,200 2.8890 0.328 0.328 0.331 0.328 0.336 5,703,102 0.3323 -2.56%
2005-12-09 0 2.925 2.900 2.925 2.925 2.950 604,000 1,768,400 2.9278 0.336 0.334 0.336 0.336 0.339 5,251,027 0.3368 -1.68%
2005-12-08 0 2.975 2.950 2.975 2.975 3.000 360,000 1,071,500 2.9764 0.342 0.339 0.342 0.342 0.345 3,129,751 0.3424 -0.83%
2005-12-07 0 3.000 2.975 3.000 2.950 3.000 554,000 1,650,150 2.9786 0.345 0.342 0.345 0.339 0.345 4,816,339 0.3426 -0.33%
2005-12-06 0 3.100 3.075 3.100 3.100 3.150 692,000 2,154,450 3.1134 0.346 0.343 0.346 0.346 0.352 6,195,960 0.3477 -0.80%
2005-12-05 0 3.125 3.100 3.125 3.125 3.175 530,000 1,657,850 3.1280 0.349 0.346 0.349 0.349 0.355 4,745,461 0.3494 0.00%
2005-12-02 0 3.125 3.100 3.125 3.075 3.125 510,000 1,578,750 3.0956 0.349 0.346 0.349 0.343 0.349 4,566,387 0.3457 3.31%
2005-12-01 0 3.025 3.025 3.050 3.025 3.075 907,000 2,765,525 3.0491 0.338 0.338 0.341 0.338 0.343 8,121,005 0.3405 -0.82%
2005-11-30 0 3.050 3.050 3.075 3.025 3.100 594,000 1,815,100 3.0557 0.341 0.341 0.343 0.338 0.346 5,318,497 0.3413 -1.61%
2005-11-29 0 3.100 3.075 3.100 3.050 3.125 400,000 1,236,250 3.0906 0.346 0.343 0.346 0.341 0.349 3,581,480 0.3452 -1.59%
2005-11-28 0 3.150 3.150 3.175 3.125 3.225 580,000 1,833,100 3.1605 0.352 0.352 0.355 0.349 0.360 5,193,146 0.3530 -0.79%
2005-11-25 0 3.175 3.150 3.175 3.100 3.275 770,000 2,440,600 3.1696 0.355 0.352 0.355 0.346 0.366 6,894,348 0.3540 1.60%
2005-11-24 0 3.125 3.125 3.150 3.100 3.150 146,000 455,250 3.1182 0.349 0.349 0.352 0.346 0.352 1,307,240 0.3483 1.63%
2005-11-23 0 3.075 3.050 3.075 2.975 3.100 194,000 590,650 3.0446 0.343 0.341 0.343 0.332 0.346 1,737,018 0.3400 0.82%
2005-11-22 0 3.050 3.050 3.100 3.000 3.100 36,000 110,900 3.0806 0.341 0.341 0.346 0.335 0.346 322,333 0.3441 -0.81%
2005-11-21 0 3.075 3.075 3.100 3.075 3.100 188,000 579,450 3.0822 0.343 0.343 0.346 0.343 0.346 1,683,295 0.3442 -0.81%
2005-11-18 0 3.100 3.075 3.100 3.050 3.100 130,000 399,800 3.0754 0.346 0.343 0.346 0.341 0.346 1,163,981 0.3435 1.64%
2005-11-17 0 3.050 3.025 3.050 3.025 3.050 86,000 262,150 3.0483 0.341 0.338 0.341 0.338 0.341 770,018 0.3404 0.83%
2005-11-16 0 3.025 3.025 3.050 3.025 3.025 384,000 1,161,600 3.0250 0.338 0.338 0.341 0.338 0.338 3,438,221 0.3378 0.83%
2005-11-15 0 3.000 3.000 3.025 3.000 3.025 308,000 927,950 3.0128 0.335 0.335 0.338 0.335 0.338 2,757,739 0.3365 0.84%
2005-11-14 0 2.975 2.975 3.000 2.975 2.975 88,000 261,800 2.9750 0.332 0.332 0.335 0.332 0.332 787,926 0.3323 0.85%
2005-11-11 0 2.950 2.950 3.000 2.950 2.975 150,000 443,750 2.9583 0.329 0.329 0.335 0.329 0.332 1,343,055 0.3304 0.00%
2005-11-10 0 2.950 2.950 2.975 2.950 2.975 336,000 997,300 2.9682 0.329 0.329 0.332 0.329 0.332 3,008,443 0.3315 0.00%
2005-11-09 0 2.950 2.950 2.975 2.925 2.975 114,000 336,850 2.9548 0.329 0.329 0.332 0.327 0.332 1,020,722 0.3300 0.00%
2005-11-08 0 2.950 2.925 2.975 2.950 2.975 28,000 82,900 2.9607 0.329 0.327 0.332 0.329 0.332 250,704 0.3307 0.00%
2005-11-07 0 2.950 2.950 3.000 2.900 2.950 230,000 676,850 2.9428 0.329 0.329 0.335 0.324 0.329 2,059,351 0.3287 0.00%
2005-11-04 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.329 0.329 0.332 0.329 0.329 1,450,499 0.3295 0.00%
2005-11-03 0 2.950 2.950 3.000 2.925 2.975 170,000 499,750 2.9397 0.329 0.329 0.335 0.327 0.332 1,522,129 0.3283 0.85%
2005-11-02 0 2.925 2.925 2.950 2.850 2.900 44,000 126,500 2.8750 0.327 0.327 0.329 0.318 0.324 393,963 0.3211 3.54%
2005-11-01 0 2.825 2.800 2.825 2.725 2.825 602,000 1,668,950 2.7723 0.316 0.313 0.316 0.304 0.316 5,390,127 0.3096 3.67%
2005-10-31 0 2.725 2.725 2.750 2.650 2.775 192,000 525,500 2.7370 0.304 0.304 0.307 0.296 0.310 1,719,110 0.3057 -0.91%
2005-10-28 0 2.750 2.750 2.775 2.725 2.775 734,000 2,014,750 2.7449 0.307 0.307 0.310 0.304 0.310 6,572,015 0.3066 -2.65%
2005-10-27 0 2.825 2.800 2.850 2.800 2.900 280,000 798,100 2.8504 0.316 0.313 0.318 0.313 0.324 2,507,036 0.3183 -4.24%
2005-10-26 0 2.950 2.925 2.975 2.950 3.000 234,000 690,500 2.9509 0.329 0.327 0.332 0.329 0.335 2,095,166 0.3296 -1.67%
2005-10-25 0 3.000 2.950 3.000 2.950 3.000 654,000 1,943,700 2.9720 0.335 0.329 0.335 0.329 0.335 5,855,719 0.3319 0.00%
2005-10-24 0 3.000 2.950 3.000 2.950 3.000 340,000 1,011,600 2.9753 0.335 0.329 0.335 0.329 0.335 3,044,258 0.3323 1.69%
2005-10-21 0 2.950 2.950 2.975 2.950 3.000 94,000 280,000 2.9787 0.329 0.329 0.332 0.329 0.335 841,648 0.3327 -1.67%
2005-10-20 0 3.000 2.975 3.025 3.000 3.000 114,000 342,000 3.0000 0.335 0.332 0.338 0.335 0.335 1,020,722 0.3351 0.00%
2005-10-19 0 3.000 3.000 3.025 3.000 3.025 278,000 837,200 3.0115 0.335 0.335 0.338 0.335 0.338 2,489,128 0.3363 -1.64%
2005-10-18 0 3.050 3.050 3.075 3.050 3.100 250,000 768,000 3.0720 0.341 0.341 0.343 0.341 0.346 2,238,425 0.3431 -0.81%
2005-10-17 0 3.075 3.075 3.100 3.050 3.100 184,000 565,300 3.0723 0.343 0.343 0.346 0.341 0.346 1,647,481 0.3431 0.82%
2005-10-14 0 3.050 3.050 3.075 3.050 3.075 218,000 666,800 3.0587 0.341 0.341 0.343 0.341 0.343 1,951,906 0.3416 0.00%
2005-10-13 0 3.050 3.050 3.075 3.050 3.075 566,000 1,738,200 3.0710 0.341 0.341 0.343 0.341 0.343 5,067,794 0.3430 -0.81%
2005-10-12 0 3.075 3.050 3.125 3.075 3.175 334,000 1,044,750 3.1280 0.343 0.341 0.349 0.343 0.355 2,990,536 0.3494 -2.38%
2005-10-10 0 3.150 3.125 3.175 3.125 3.200 465,160 1,477,238 3.1758 0.352 0.349 0.355 0.349 0.357 4,164,903 0.3547 -1.56%
2005-10-07 0 3.200 3.175 3.200 3.175 3.200 174,000 555,000 3.1897 0.357 0.355 0.357 0.355 0.357 1,557,944 0.3562 0.79%
2005-10-06 0 3.175 3.150 3.175 3.150 3.200 152,000 479,600 3.1553 0.355 0.352 0.355 0.352 0.357 1,360,962 0.3524 0.79%
2005-10-05 0 3.150 3.150 3.200 3.150 3.200 172,000 545,400 3.1709 0.352 0.352 0.357 0.352 0.357 1,540,036 0.3541 0.00%
2005-10-04 0 3.150 3.150 3.175 3.150 3.175 120,000 378,250 3.1521 0.352 0.352 0.355 0.352 0.355 1,074,444 0.3520 0.00%
2005-10-03 0 3.150 3.150 3.175 3.150 3.175 270,000 855,450 3.1683 0.352 0.352 0.355 0.352 0.355 2,417,499 0.3539 -0.79%
2005-09-30 0 3.175 3.150 3.175 3.175 3.200 114,000 362,300 3.1781 0.355 0.352 0.355 0.355 0.357 1,020,722 0.3549 0.00%
2005-09-29 0 3.175 3.150 3.200 3.150 3.175 78,000 246,900 3.1654 0.355 0.352 0.357 0.352 0.355 698,389 0.3535 0.00%
2005-09-28 0 3.175 3.175 3.200 3.175 3.175 24,000 76,200 3.1750 0.355 0.355 0.357 0.355 0.355 214,889 0.3546 0.79%
2005-09-27 0 3.150 3.150 3.175 3.150 3.200 182,000 579,800 3.1857 0.352 0.352 0.355 0.352 0.357 1,629,573 0.3558 -1.56%
2005-09-26 0 3.200 3.200 3.225 3.175 3.200 96,000 306,950 3.1974 0.357 0.357 0.360 0.355 0.357 859,555 0.3571 0.00%
2005-09-23 0 3.200 3.200 3.225 3.175 3.225 188,000 601,850 3.2013 0.357 0.357 0.360 0.355 0.360 1,683,295 0.3575 0.00%
2005-09-22 0 3.200 3.200 3.225 3.200 3.225 46,500 148,950 3.2032 0.357 0.357 0.360 0.357 0.360 416,347 0.3578 0.79%
2005-09-21 0 3.175 3.175 3.200 3.175 3.175 86,000 273,050 3.1750 0.355 0.355 0.357 0.355 0.355 770,018 0.3546 0.00%
2005-09-20 0 3.175 3.175 3.225 3.175 3.175 12,000 38,100 3.1750 0.355 0.355 0.360 0.355 0.355 107,444 0.3546 0.00%
2005-09-16 0 3.175 3.175 3.200 3.175 3.225 266,000 852,950 3.2066 0.355 0.355 0.357 0.355 0.360 2,381,684 0.3581 -0.78%
2005-09-15 0 3.200 3.175 3.225 3.175 3.200 102,000 324,700 3.1833 0.357 0.355 0.360 0.355 0.357 913,277 0.3555 0.00%
2005-09-14 0 3.200 3.175 3.225 3.175 3.225 111,590 356,250 3.1925 0.357 0.355 0.360 0.355 0.360 999,143 0.3566 0.00%
2005-09-13 0 3.200 3.200 3.225 3.200 3.200 112,000 358,400 3.2000 0.357 0.357 0.360 0.357 0.357 1,002,814 0.3574 -0.78%
2005-09-12 0 3.225 3.200 3.225 3.200 3.225 150,000 483,200 3.2213 0.360 0.357 0.360 0.357 0.360 1,343,055 0.3598 0.00%
2005-09-09 0 3.225 3.200 3.225 3.225 3.250 384,000 1,238,700 3.2258 0.360 0.357 0.360 0.360 0.363 3,438,221 0.3603 0.00%
2005-09-08 0 3.225 3.200 3.225 3.225 3.225 198,000 638,550 3.2250 0.360 0.357 0.360 0.360 0.360 1,772,832 0.3602 0.00%
2005-09-07 0 3.225 3.225 3.250 3.225 3.250 118,000 381,600 3.2339 0.360 0.360 0.363 0.360 0.363 1,056,537 0.3612 0.00%
2005-09-06 0 3.225 3.225 3.250 3.200 3.250 284,000 915,750 3.2245 0.360 0.360 0.363 0.357 0.363 2,542,851 0.3601 -0.77%
2005-09-05 0 3.250 3.250 3.275 3.250 3.275 198,000 646,000 3.2626 0.363 0.363 0.366 0.363 0.366 1,772,832 0.3644 -0.76%
2005-09-02 0 3.275 3.250 3.275 3.200 3.275 494,000 1,597,800 3.2344 0.366 0.363 0.366 0.357 0.366 4,423,127 0.3612 2.34%
2005-09-01 0 3.200 3.200 3.225 3.200 3.200 98,000 313,600 3.2000 0.357 0.357 0.360 0.357 0.357 877,463 0.3574 0.79%
2005-08-31 0 3.175 3.150 3.200 3.150 3.200 118,000 375,450 3.1818 0.355 0.352 0.357 0.352 0.357 1,056,537 0.3554 -0.78%
2005-08-30 0 3.200 3.200 3.225 3.200 3.225 124,000 397,050 3.2020 0.357 0.357 0.360 0.357 0.360 1,110,259 0.3576 0.00%
2005-08-29 0 3.200 3.175 3.200 3.150 3.200 120,000 382,250 3.1854 0.357 0.355 0.357 0.352 0.357 1,074,444 0.3558 -0.78%
2005-08-26 0 3.225 3.200 3.225 3.200 3.250 258,000 831,500 3.2229 0.360 0.357 0.360 0.357 0.363 2,310,054 0.3599 0.78%
2005-08-25 0 3.200 3.200 3.225 3.200 3.225 162,000 520,000 3.2099 0.357 0.357 0.360 0.357 0.360 1,450,499 0.3585 0.00%
2005-08-24 0 3.200 3.200 3.225 3.200 3.200 16,000 51,200 3.2000 0.357 0.357 0.360 0.357 0.357 143,259 0.3574 0.00%
2005-08-23 0 3.200 3.200 3.225 3.200 3.225 180,000 576,350 3.2019 0.357 0.357 0.360 0.357 0.360 1,611,666 0.3576 -0.78%
2005-08-22 0 3.225 3.200 3.225 3.175 3.250 230,000 738,250 3.2098 0.360 0.357 0.360 0.355 0.363 2,059,351 0.3585 0.78%
2005-08-19 0 3.200 3.150 3.200 3.175 3.225 316,000 1,008,750 3.1922 0.357 0.352 0.357 0.355 0.360 2,829,369 0.3565 0.79%
2005-08-18 0 3.175 3.175 3.225 3.175 3.275 302,000 972,800 3.2212 0.355 0.355 0.360 0.355 0.366 2,704,017 0.3598 -2.31%
2005-08-17 0 3.250 3.250 3.300 3.225 3.300 98,000 319,100 3.2561 0.363 0.363 0.369 0.360 0.369 877,463 0.3637 -2.26%
2005-08-16 0 3.325 3.275 3.325 3.250 3.325 1,718,000 5,633,800 3.2793 0.371 0.366 0.371 0.363 0.371 15,382,455 0.3662 3.91%
2005-08-15 0 3.200 3.175 3.200 3.150 3.200 588,000 1,860,800 3.1646 0.357 0.355 0.357 0.352 0.357 5,264,775 0.3534 1.59%
2005-08-12 0 3.150 3.150 3.175 3.150 3.200 478,000 1,512,700 3.1646 0.352 0.352 0.355 0.352 0.357 4,279,868 0.3534 0.00%
2005-08-11 0 3.150 3.125 3.150 3.100 3.175 496,000 1,550,450 3.1259 0.352 0.349 0.352 0.346 0.355 4,441,035 0.3491 0.00%
2005-08-10 0 3.150 3.125 3.150 3.100 3.150 112,000 350,800 3.1321 0.352 0.349 0.352 0.346 0.352 1,002,814 0.3498 1.61%
2005-08-09 0 3.100 3.100 3.150 3.100 3.125 306,000 952,350 3.1123 0.346 0.346 0.352 0.346 0.349 2,739,832 0.3476 -0.80%
2005-08-08 0 3.125 3.100 3.150 3.125 3.150 346,000 1,081,500 3.1257 0.349 0.346 0.352 0.349 0.352 3,097,980 0.3491 -0.79%
2005-08-05 0 3.150 3.150 3.175 3.125 3.175 378,000 1,190,500 3.1495 0.352 0.352 0.355 0.349 0.355 3,384,498 0.3518 -0.79%
2005-08-04 0 3.175 3.150 3.200 3.150 3.200 610,000 1,936,850 3.1752 0.355 0.352 0.357 0.352 0.357 5,461,757 0.3546 1.60%
2005-08-03 0 3.125 3.125 3.150 3.125 3.150 220,000 690,900 3.1405 0.349 0.349 0.352 0.349 0.352 1,969,814 0.3507 -0.79%
2005-08-02 0 3.150 3.125 3.175 3.125 3.175 266,000 837,700 3.1492 0.352 0.349 0.355 0.349 0.355 2,381,684 0.3517 -0.79%
2005-08-01 0 3.175 3.150 3.175 3.125 3.175 562,000 1,767,950 3.1458 0.355 0.352 0.355 0.349 0.355 5,031,979 0.3513 0.79%
2005-07-29 0 3.150 3.100 3.150 3.100 3.150 522,000 1,628,650 3.1200 0.352 0.346 0.352 0.346 0.352 4,673,831 0.3485 1.61%
2005-07-28 0 3.100 3.100 3.125 2.975 3.100 526,000 1,602,950 3.0474 0.346 0.346 0.349 0.332 0.346 4,709,646 0.3404 3.33%
2005-07-27 0 3.000 2.950 3.025 2.925 3.025 1,406,000 4,189,900 2.9800 0.335 0.329 0.338 0.327 0.338 12,588,901 0.3328 -0.83%
2005-07-26 0 3.025 3.025 3.050 3.000 3.050 1,092,000 3,297,800 3.0200 0.338 0.338 0.341 0.335 0.341 9,777,440 0.3373 -0.82%
2005-07-25 0 3.050 3.050 3.075 3.050 3.100 660,000 2,029,400 3.0748 0.341 0.341 0.343 0.341 0.346 5,909,442 0.3434 -1.61%
2005-07-22 0 3.100 3.075 3.100 3.050 3.175 1,402,000 4,350,950 3.1034 0.346 0.343 0.346 0.341 0.355 12,553,086 0.3466 -2.36%
2005-07-21 0 3.175 3.175 3.200 3.100 3.225 514,000 1,633,350 3.1777 0.355 0.355 0.357 0.346 0.360 4,602,201 0.3549 1.60%
2005-07-20 0 3.250 3.250 3.275 3.225 3.275 1,226,000 3,982,050 3.2480 0.349 0.349 0.352 0.346 0.352 11,416,325 0.3488 0.00%
2005-07-19 0 3.250 3.225 3.275 3.225 3.275 794,000 2,582,900 3.2530 0.349 0.346 0.352 0.346 0.352 7,393,607 0.3493 0.78%
2005-07-18 0 3.225 3.200 3.225 3.200 3.225 316,000 1,018,850 3.2242 0.346 0.344 0.346 0.344 0.346 2,942,544 0.3462 0.00%
2005-07-15 0 3.225 3.225 3.250 3.225 3.275 788,000 2,561,950 3.2512 0.346 0.346 0.349 0.346 0.352 7,337,736 0.3491 -0.77%
2005-07-14 0 3.250 3.250 3.275 3.250 3.300 320,000 1,045,450 3.2670 0.349 0.349 0.352 0.349 0.354 2,979,791 0.3508 0.00%
2005-07-13 0 3.250 3.225 3.275 3.225 3.275 438,000 1,425,200 3.2539 0.349 0.346 0.352 0.346 0.352 4,078,589 0.3494 0.78%
2005-07-12 0 3.225 3.225 3.250 3.175 3.325 1,778,000 5,743,200 3.2301 0.346 0.346 0.349 0.341 0.357 16,556,464 0.3469 -3.01%
2005-07-11 0 3.325 3.325 3.350 3.300 3.350 308,000 1,021,650 3.3170 0.357 0.357 0.360 0.354 0.360 2,868,049 0.3562 0.76%
2005-07-08 0 3.300 3.300 3.325 3.300 3.350 528,000 1,748,350 3.3113 0.354 0.354 0.357 0.354 0.360 4,916,655 0.3556 -0.75%
2005-07-07 0 3.325 3.325 3.350 3.325 3.375 352,000 1,179,150 3.3499 0.357 0.357 0.360 0.357 0.362 3,277,770 0.3597 -1.48%
2005-07-06 0 3.375 3.350 3.375 3.350 3.375 132,000 443,950 3.3633 0.362 0.360 0.362 0.360 0.362 1,229,164 0.3612 0.75%
2005-07-05 0 3.350 3.325 3.350 3.300 3.350 604,000 2,001,200 3.3132 0.360 0.357 0.360 0.354 0.360 5,624,356 0.3558 0.00%
2005-07-04 0 3.350 3.325 3.350 3.350 3.400 290,000 976,000 3.3655 0.360 0.357 0.360 0.360 0.365 2,700,436 0.3614 -1.47%
2005-06-30 0 3.400 3.375 3.400 3.375 3.450 488,000 1,659,200 3.4000 0.365 0.362 0.365 0.362 0.370 4,544,181 0.3651 -0.73%
2005-06-29 0 3.425 3.425 3.450 3.400 3.525 682,000 2,357,050 3.4561 0.368 0.368 0.370 0.365 0.379 6,350,680 0.3711 -2.84%
2005-06-28 0 3.525 3.500 3.525 3.400 3.525 1,640,000 5,660,900 3.4518 0.379 0.376 0.379 0.365 0.379 15,271,430 0.3707 2.17%
2005-06-27 0 3.450 3.425 3.450 3.375 3.450 2,736,000 9,345,050 3.4156 0.370 0.368 0.370 0.362 0.370 25,477,214 0.3668 2.99%
2005-06-24 0 3.350 3.350 3.375 3.325 3.500 3,130,000 10,729,650 3.4280 0.360 0.360 0.362 0.357 0.376 29,146,082 0.3681 -0.74%
2005-06-23 0 3.375 3.350 3.375 3.325 3.375 1,438,000 4,830,100 3.3589 0.362 0.360 0.362 0.357 0.362 13,390,436 0.3607 1.50%
2005-06-22 0 3.325 3.300 3.325 3.225 3.400 1,898,000 6,249,050 3.2924 0.357 0.354 0.357 0.346 0.365 17,673,886 0.3536 -1.48%
2005-06-21 0 3.375 3.350 3.375 3.325 3.375 562,000 1,877,600 3.3409 0.362 0.360 0.362 0.357 0.362 5,233,258 0.3588 0.00%
2005-06-20 0 3.375 3.350 3.375 3.375 3.400 678,000 2,289,750 3.3772 0.362 0.360 0.362 0.362 0.365 6,313,432 0.3627 -0.74%
2005-06-17 0 3.400 3.375 3.425 3.400 3.425 372,000 1,270,500 3.4153 0.365 0.362 0.368 0.365 0.368 3,464,007 0.3668 0.00%
2005-06-16 0 3.400 3.375 3.425 3.350 3.400 317,000 1,069,100 3.3726 0.365 0.362 0.368 0.360 0.365 2,951,856 0.3622 1.49%
2005-06-15 0 3.350 3.350 3.375 3.350 3.400 326,000 1,100,750 3.3765 0.360 0.360 0.362 0.360 0.365 3,035,662 0.3626 -1.47%
2005-06-14 0 3.400 3.400 3.425 3.400 3.475 368,000 1,264,150 3.4352 0.365 0.365 0.368 0.365 0.373 3,426,760 0.3689 -1.45%
2005-06-13 0 3.450 3.425 3.450 3.375 3.450 332,000 1,137,300 3.4256 0.370 0.368 0.370 0.362 0.370 3,091,533 0.3679 1.47%
2005-06-10 0 3.400 3.375 3.425 3.375 3.425 538,000 1,830,250 3.4020 0.365 0.362 0.368 0.362 0.368 5,009,774 0.3653 1.49%
2005-06-09 0 3.350 3.300 3.350 3.275 3.350 324,000 1,074,450 3.3162 0.360 0.354 0.360 0.352 0.360 3,017,039 0.3561 2.29%
2005-06-08 0 3.275 3.250 3.275 3.200 3.275 269,000 872,750 3.2444 0.352 0.349 0.352 0.344 0.352 2,504,887 0.3484 0.77%
2005-06-07 0 3.250 3.225 3.250 3.175 3.250 126,000 404,900 3.2135 0.349 0.346 0.349 0.341 0.349 1,173,293 0.3451 2.36%
2005-06-06 0 3.175 3.175 3.200 3.150 3.175 206,000 652,900 3.1694 0.341 0.341 0.344 0.338 0.341 1,918,241 0.3404 -0.78%
2005-06-03 0 3.200 3.150 3.200 3.150 3.200 998,000 3,160,600 3.1669 0.344 0.338 0.344 0.338 0.344 9,293,224 0.3401 0.00%
2005-06-02 0 3.200 3.175 3.200 3.175 3.200 680,000 2,160,050 3.1765 0.344 0.341 0.344 0.341 0.344 6,332,056 0.3411 -0.78%
2005-06-01 0 3.225 3.200 3.225 3.200 3.250 296,000 955,200 3.2270 0.346 0.344 0.346 0.344 0.349 2,756,307 0.3466 -0.77%
2005-05-31 0 3.250 3.200 3.250 3.225 3.250 104,000 336,100 3.2317 0.349 0.344 0.349 0.346 0.349 968,432 0.3471 1.56%
2005-05-30 0 3.200 3.200 3.225 3.175 3.225 628,000 2,004,750 3.1923 0.344 0.344 0.346 0.341 0.346 5,847,840 0.3428 0.00%
2005-05-27 0 3.200 3.175 3.200 3.175 3.250 616,000 1,974,650 3.2056 0.344 0.341 0.344 0.341 0.349 5,736,098 0.3442 -0.78%
2005-05-26 0 3.225 3.225 3.250 3.225 3.250 146,000 472,900 3.2390 0.346 0.346 0.349 0.346 0.349 1,359,530 0.3478 -0.77%
2005-05-25 0 3.250 3.250 3.275 3.250 3.300 240,000 783,300 3.2638 0.349 0.349 0.352 0.349 0.354 2,234,843 0.3505 -0.76%
2005-05-24 0 3.275 3.250 3.300 3.175 3.275 328,000 1,054,500 3.2149 0.352 0.349 0.354 0.341 0.352 3,054,286 0.3453 0.77%
2005-05-23 0 3.250 3.225 3.250 3.250 3.300 396,000 1,288,500 3.2538 0.349 0.346 0.349 0.349 0.354 3,687,492 0.3494 -1.52%
2005-05-20 0 3.300 3.275 3.300 3.275 3.350 604,000 1,986,650 3.2892 0.354 0.352 0.354 0.352 0.360 5,624,356 0.3532 -2.22%
2005-05-19 0 3.375 3.350 3.375 3.325 3.400 277,000 926,925 3.3463 0.362 0.360 0.362 0.357 0.365 2,579,382 0.3594 0.75%
2005-05-18 0 3.350 3.350 3.375 3.350 3.400 162,000 548,200 3.3840 0.360 0.360 0.362 0.360 0.365 1,508,519 0.3634 -0.74%
2005-05-17 0 3.375 3.375 3.400 3.375 3.475 398,000 1,354,400 3.4030 0.362 0.362 0.365 0.362 0.373 3,706,115 0.3655 -2.17%
2005-05-13 0 3.450 3.450 3.475 3.425 3.450 244,000 840,950 3.4465 0.370 0.370 0.373 0.368 0.370 2,272,091 0.3701 0.00%
2005-05-12 0 3.450 3.425 3.475 3.425 3.500 574,000 1,976,050 3.4426 0.370 0.368 0.373 0.368 0.376 5,345,000 0.3697 -0.72%
2005-05-11 0 3.475 3.450 3.475 3.400 3.500 702,000 2,436,100 3.4702 0.373 0.370 0.373 0.365 0.376 6,536,917 0.3727 -0.71%
2005-05-10 0 3.500 3.425 3.500 3.300 3.500 1,480,000 5,039,500 3.4051 0.376 0.368 0.376 0.354 0.376 13,781,534 0.3657 6.06%
2005-05-09 0 3.300 3.300 3.325 3.250 3.350 832,500 2,750,050 3.3034 0.354 0.354 0.357 0.349 0.360 7,752,113 0.3547 2.33%
2005-05-06 0 3.225 3.225 3.250 3.225 3.300 180,000 588,000 3.2667 0.346 0.346 0.349 0.346 0.354 1,676,133 0.3508 -0.77%
2005-05-05 0 3.250 3.250 3.275 3.200 3.275 541,401 1,750,843 3.2339 0.349 0.349 0.352 0.344 0.352 5,041,443 0.3473 0.00%
2005-05-04 0 3.250 3.200 3.250 3.125 3.250 775,000 2,462,200 3.1770 0.349 0.344 0.349 0.336 0.349 7,216,682 0.3412 1.56%
2005-05-03 0 3.200 3.200 3.225 3.175 3.275 940,000 3,019,200 3.2119 0.344 0.344 0.346 0.341 0.352 8,753,136 0.3449 -3.03%
2005-04-29 0 3.300 3.275 3.300 3.225 3.300 786,000 2,566,300 3.2650 0.354 0.352 0.354 0.346 0.354 7,319,112 0.3506 1.54%
2005-04-28 0 3.250 3.250 3.275 3.150 3.250 1,549,000 4,984,500 3.2179 0.349 0.349 0.352 0.338 0.349 14,424,051 0.3456 4.00%
2005-04-27 0 3.125 3.100 3.125 3.125 3.150 1,498,000 4,705,300 3.1411 0.336 0.333 0.336 0.336 0.338 13,949,147 0.3373 0.00%
2005-04-26 0 3.125 3.100 3.125 3.075 3.200 2,422,000 7,644,500 3.1563 0.336 0.333 0.336 0.330 0.344 22,553,294 0.3390 1.63%
2005-04-25 0 3.075 3.075 3.100 3.075 3.300 2,750,000 8,709,350 3.1670 0.330 0.330 0.333 0.330 0.354 25,607,580 0.3401 -6.82%
2005-04-22 0 3.300 3.275 3.300 3.275 3.350 528,000 1,753,250 3.3205 0.354 0.352 0.354 0.352 0.360 4,916,655 0.3566 0.00%
2005-04-21 0 3.300 3.275 3.300 3.250 3.300 708,000 2,318,100 3.2742 0.354 0.352 0.354 0.349 0.354 6,592,788 0.3516 -1.49%
2005-04-20 0 3.350 3.325 3.350 3.300 3.500 356,000 1,207,750 3.3926 0.360 0.357 0.360 0.354 0.376 3,315,018 0.3643 -2.90%
2005-04-19 0 3.450 3.450 3.475 3.450 3.500 350,000 1,222,350 3.4924 0.370 0.370 0.373 0.370 0.376 3,259,147 0.3751 -0.72%
2005-04-18 0 3.475 3.450 3.475 3.450 3.525 492,000 1,709,350 3.4743 0.373 0.370 0.373 0.370 0.379 4,581,429 0.3731 -2.80%
2005-04-15 0 3.575 3.525 3.575 3.525 3.575 371,160 1,317,997 3.5510 0.384 0.379 0.384 0.379 0.384 3,456,185 0.3813 -0.69%
2005-04-14 0 3.600 3.575 3.600 3.525 3.600 260,000 928,400 3.5708 0.387 0.384 0.387 0.379 0.387 2,421,080 0.3835 0.70%
2005-04-13 0 3.575 3.575 3.600 3.550 3.600 194,000 689,400 3.5536 0.384 0.384 0.387 0.381 0.387 1,806,498 0.3816 0.70%
2005-04-12 0 3.550 3.550 3.575 3.550 3.550 163,160 579,102 3.5493 0.381 0.381 0.384 0.381 0.381 1,519,321 0.3812 0.00%
2005-04-11 0 3.550 3.525 3.575 3.525 3.550 166,000 588,900 3.5476 0.381 0.379 0.384 0.379 0.381 1,545,767 0.3810 0.00%
2005-04-08 0 3.550 3.525 3.550 3.550 3.575 220,000 783,550 3.5616 0.381 0.379 0.381 0.381 0.384 2,048,606 0.3825 -1.39%
2005-04-07 0 3.600 3.575 3.600 3.575 3.625 190,000 683,650 3.5982 0.387 0.384 0.387 0.384 0.389 1,769,251 0.3864 -0.69%
2005-04-06 0 3.625 3.600 3.625 3.625 3.650 386,000 1,404,500 3.6386 0.389 0.387 0.389 0.389 0.392 3,594,373 0.3907 0.00%
2005-04-04 0 3.625 3.600 3.625 3.625 3.650 246,600 894,515 3.6274 0.389 0.387 0.389 0.389 0.392 2,296,302 0.3895 0.00%
2005-04-01 0 3.625 3.600 3.625 3.600 3.675 909,000 3,297,300 3.6274 0.389 0.387 0.389 0.387 0.395 8,464,469 0.3895 1.40%
2005-03-31 0 3.575 3.550 3.600 3.550 3.575 82,000 292,100 3.5622 0.384 0.381 0.387 0.381 0.384 763,571 0.3825 0.70%
2005-03-30 0 3.550 3.525 3.550 3.550 3.600 156,000 556,700 3.5686 0.381 0.379 0.381 0.381 0.387 1,452,648 0.3832 -1.39%
2005-03-29 0 3.600 3.600 3.625 3.550 3.600 184,000 658,350 3.5780 0.387 0.387 0.389 0.381 0.387 1,713,380 0.3842 0.70%
2005-03-24 0 3.575 3.550 3.600 3.475 3.575 394,000 1,380,950 3.5049 0.384 0.381 0.387 0.373 0.384 3,668,868 0.3764 3.62%
2005-03-23 0 3.450 3.450 3.475 3.450 3.500 970,000 3,358,550 3.4624 0.370 0.370 0.373 0.370 0.376 9,032,492 0.3718 -0.72%
2005-03-22 0 3.475 3.475 3.500 3.475 3.675 978,000 3,485,500 3.5639 0.373 0.373 0.376 0.373 0.395 9,106,987 0.3827 -4.79%
2005-03-21 0 3.650 3.650 3.675 3.650 3.700 282,000 1,036,350 3.6750 0.392 0.392 0.395 0.392 0.397 2,625,941 0.3947 -0.68%
2005-03-18 0 3.675 3.675 3.700 3.675 3.725 623,000 2,311,625 3.7105 0.395 0.395 0.397 0.395 0.400 5,801,281 0.3985 -0.68%
2005-03-17 0 3.700 3.675 3.700 3.650 3.725 852,000 3,156,800 3.7052 0.397 0.395 0.397 0.392 0.400 7,933,694 0.3979 -0.67%
2005-03-16 0 3.725 3.700 3.725 3.650 3.725 890,000 3,288,400 3.6948 0.400 0.397 0.400 0.392 0.400 8,287,544 0.3968 2.05%
2005-03-15 0 3.650 3.625 3.650 3.625 3.700 1,134,000 4,150,700 3.6602 0.392 0.389 0.392 0.389 0.397 10,559,635 0.3931 0.00%
2005-03-14 0 3.650 3.625 3.650 3.550 3.650 978,000 3,542,950 3.6226 0.392 0.389 0.392 0.381 0.392 9,106,987 0.3890 2.82%
2005-03-11 0 3.550 3.550 3.575 3.525 3.575 856,000 3,039,650 3.5510 0.381 0.381 0.384 0.379 0.384 7,970,941 0.3813 0.71%
2005-03-10 0 3.525 3.525 3.550 3.500 3.600 1,490,000 5,293,350 3.5526 0.379 0.379 0.381 0.376 0.387 13,874,652 0.3815 -2.08%
2005-03-09 0 3.600 3.575 3.600 3.400 3.650 3,246,000 11,544,650 3.5566 0.387 0.384 0.387 0.365 0.392 30,226,256 0.3819 5.88%
2005-03-08 0 3.400 3.350 3.400 3.325 3.400 506,000 1,701,400 3.3625 0.365 0.360 0.365 0.357 0.365 4,711,795 0.3611 0.74%
2005-03-07 0 3.375 3.350 3.375 3.350 3.400 308,000 1,041,150 3.3804 0.362 0.360 0.362 0.360 0.365 2,868,049 0.3630 -0.74%
2005-03-04 0 3.400 3.375 3.400 3.300 3.400 378,000 1,261,100 3.3362 0.365 0.362 0.365 0.354 0.365 3,519,878 0.3583 3.03%
2005-03-03 0 3.300 3.275 3.300 3.275 3.300 513,900 1,693,018 3.2945 0.354 0.352 0.354 0.352 0.354 4,785,358 0.3538 0.76%
2005-03-02 0 3.275 3.250 3.300 3.250 3.275 252,000 823,900 3.2694 0.352 0.349 0.354 0.349 0.352 2,346,586 0.3511 0.77%
2005-03-01 0 3.250 3.250 3.300 3.200 3.275 226,000 735,150 3.2529 0.349 0.349 0.354 0.344 0.352 2,104,477 0.3493 -0.76%
2005-02-28 0 3.275 3.275 3.300 3.250 3.300 592,000 1,936,600 3.2713 0.352 0.352 0.354 0.349 0.354 5,512,614 0.3513 -0.76%
2005-02-25 0 3.300 3.275 3.300 3.250 3.300 460,000 1,510,200 3.2830 0.354 0.352 0.354 0.349 0.354 4,283,450 0.3526 1.54%
2005-02-24 0 3.250 3.250 3.275 3.225 3.300 432,000 1,404,050 3.2501 0.349 0.349 0.352 0.346 0.354 4,022,718 0.3490 -0.76%
2005-02-23 0 3.275 3.225 3.300 3.225 3.300 642,000 2,089,100 3.2540 0.352 0.346 0.354 0.346 0.354 5,978,206 0.3495 0.00%
2005-02-22 0 3.275 3.275 3.300 3.250 3.300 202,000 661,400 3.2743 0.352 0.352 0.354 0.349 0.354 1,880,993 0.3516 0.77%
2005-02-21 0 3.250 3.250 3.275 3.225 3.275 390,000 1,268,700 3.2531 0.349 0.349 0.352 0.346 0.352 3,631,620 0.3493 -0.76%
2005-02-18 0 3.275 3.250 3.300 3.175 3.400 1,394,000 4,518,550 3.2414 0.352 0.349 0.354 0.341 0.365 12,980,715 0.3481 -0.76%
2005-02-17 0 3.300 3.275 3.325 3.275 3.325 910,000 3,007,850 3.3053 0.354 0.352 0.357 0.352 0.357 8,473,781 0.3550 -0.75%
2005-02-16 0 3.325 3.300 3.375 3.300 3.400 618,000 2,063,350 3.3388 0.357 0.354 0.362 0.354 0.365 5,754,722 0.3585 0.76%
2005-02-15 0 3.300 3.300 3.325 3.275 3.350 1,198,000 3,977,200 3.3199 0.354 0.354 0.357 0.352 0.360 11,155,593 0.3565 0.00%
2005-02-14 0 3.300 3.300 3.325 3.250 3.450 1,346,000 4,487,700 3.3341 0.354 0.354 0.357 0.349 0.370 12,533,746 0.3580 -2.94%
2005-02-08 0 3.400 3.400 3.425 3.350 3.425 360,000 1,222,850 3.3968 0.365 0.365 0.368 0.360 0.368 3,352,265 0.3648 1.49%
2005-02-07 0 3.350 3.350 3.375 3.325 3.400 471,929 1,586,976 3.3627 0.360 0.360 0.362 0.357 0.365 4,394,531 0.3611 0.75%
2005-02-04 0 3.325 3.300 3.325 3.250 3.350 958,000 3,163,650 3.3023 0.357 0.354 0.357 0.349 0.360 8,920,750 0.3546 2.31%
2005-02-03 0 3.250 3.200 3.250 3.175 3.250 664,000 2,124,250 3.1992 0.349 0.344 0.349 0.341 0.349 6,183,067 0.3436 2.36%
2005-02-02 0 3.175 3.150 3.200 3.150 3.200 788,029 2,499,190 3.1714 0.341 0.338 0.344 0.338 0.344 7,338,006 0.3406 0.79%
2005-02-01 0 3.150 3.150 3.175 3.150 3.200 805,750 2,545,756 3.1595 0.338 0.338 0.341 0.338 0.344 7,503,021 0.3393 0.00%
2005-01-31 0 3.150 3.150 3.175 3.050 3.175 532,000 1,663,350 3.1266 0.338 0.338 0.341 0.328 0.341 4,953,903 0.3358 1.61%
2005-01-28 0 3.100 3.100 3.125 3.100 3.200 1,216,000 3,823,550 3.1444 0.333 0.333 0.336 0.333 0.344 11,323,206 0.3377 0.00%
2005-01-27 0 3.100 3.075 3.125 2.975 3.100 1,301,000 3,976,950 3.0568 0.333 0.330 0.336 0.319 0.333 12,114,713 0.3283 3.33%
2005-01-26 0 3.000 3.000 3.025 2.975 3.025 1,218,000 3,648,350 2.9954 0.322 0.322 0.325 0.319 0.325 11,341,830 0.3217 0.84%
2005-01-25 0 2.975 2.975 3.000 2.925 3.000 1,581,000 4,697,750 2.9714 0.319 0.319 0.322 0.314 0.322 14,722,031 0.3191 0.85%
2005-01-24 0 2.950 2.925 2.950 2.900 2.975 1,764,000 5,160,950 2.9257 0.317 0.314 0.317 0.311 0.319 16,426,099 0.3142 1.72%
2005-01-21 0 2.900 2.875 2.900 2.875 2.925 740,000 2,141,700 2.8942 0.311 0.309 0.311 0.309 0.314 6,890,767 0.3108 -0.85%
2005-01-20 0 2.925 2.900 2.925 2.800 2.925 2,248,000 6,400,050 2.8470 0.314 0.311 0.314 0.301 0.314 20,933,033 0.3057 3.54%
2005-01-19 0 2.825 2.800 2.825 2.800 2.825 942,000 2,644,400 2.8072 0.303 0.301 0.303 0.301 0.303 8,771,760 0.3015 1.80%
2005-01-18 0 2.775 2.775 2.800 2.750 2.775 624,000 1,731,000 2.7740 0.298 0.298 0.301 0.295 0.298 5,810,593 0.2979 0.00%
2005-01-17 0 2.775 2.750 2.800 2.775 2.800 802,000 2,232,400 2.7835 0.298 0.295 0.301 0.298 0.301 7,468,102 0.2989 0.00%
2005-01-14 0 2.775 2.750 2.775 2.775 2.800 1,328,000 3,690,650 2.7791 0.298 0.295 0.298 0.298 0.301 12,366,133 0.2984 1.83%
2005-01-13 0 2.725 2.725 2.750 2.700 2.750 460,200 1,253,325 2.7234 0.293 0.293 0.295 0.290 0.295 4,285,312 0.2925 1.87%
2005-01-12 0 2.675 2.650 2.675 2.650 2.675 264,000 702,050 2.6593 0.287 0.285 0.287 0.285 0.287 2,458,328 0.2856 0.94%
2005-01-11 0 2.650 2.650 2.675 2.625 2.675 366,000 970,350 2.6512 0.285 0.285 0.287 0.282 0.287 3,408,136 0.2847 0.00%
2005-01-10 0 2.650 2.625 2.650 2.625 2.675 592,000 1,570,150 2.6523 0.285 0.282 0.285 0.282 0.287 5,512,614 0.2848 0.00%
2005-01-07 0 2.650 2.650 2.675 2.650 2.750 1,042,000 2,793,700 2.6811 0.285 0.285 0.287 0.285 0.295 9,702,945 0.2879 -2.75%
2005-01-06 0 2.725 2.700 2.725 2.700 2.775 627,000 1,711,225 2.7292 0.293 0.290 0.293 0.290 0.298 5,838,528 0.2931 1.87%
2005-01-05 0 2.675 2.675 2.700 2.675 2.800 1,320,000 3,598,900 2.7264 0.287 0.287 0.290 0.287 0.301 12,291,638 0.2928 -3.60%
2005-01-04 0 2.775 2.775 2.800 2.775 2.800 794,000 2,207,100 2.7797 0.298 0.298 0.301 0.298 0.301 7,393,607 0.2985 0.91%
2005-01-03 0 2.750 2.725 2.775 2.750 2.800 474,000 1,310,750 2.7653 0.295 0.293 0.298 0.295 0.301 4,413,816 0.2970 0.00%
2004-12-31 0 2.750 2.750 2.775 2.750 2.775 231,000 637,000 2.7576 0.295 0.295 0.298 0.295 0.298 2,151,037 0.2961 1.85%
2004-12-30 0 2.700 2.700 2.725 2.700 2.800 540,000 1,460,000 2.7037 0.290 0.290 0.293 0.290 0.301 5,028,398 0.2904 -0.92%
2004-12-29 0 2.725 2.700 2.775 2.700 2.775 1,146,000 3,122,200 2.7244 0.293 0.290 0.298 0.290 0.298 10,671,377 0.2926 -0.91%
2004-12-28 0 2.750 2.725 2.750 2.725 2.800 354,000 974,300 2.7523 0.295 0.293 0.295 0.293 0.301 3,296,394 0.2956 -0.90%
2004-12-24 0 2.775 2.750 2.800 2.750 2.775 192,000 532,200 2.7719 0.298 0.295 0.301 0.295 0.298 1,787,875 0.2977 0.00%
2004-12-23 0 2.775 2.750 2.775 2.750 2.800 561,000 1,554,025 2.7701 0.298 0.295 0.298 0.295 0.301 5,223,946 0.2975 -0.89%
2004-12-22 0 2.800 2.800 2.825 2.775 2.825 676,000 1,893,250 2.8007 0.301 0.301 0.303 0.298 0.303 6,294,809 0.3008 0.90%
2004-12-21 0 2.775 2.750 2.775 2.750 2.800 927,000 2,572,450 2.7750 0.298 0.295 0.298 0.295 0.301 8,632,082 0.2980 0.00%
2004-12-20 0 2.775 2.750 2.775 2.700 2.800 1,138,500 3,139,888 2.7579 0.298 0.295 0.298 0.290 0.301 10,601,538 0.2962 2.78%
2004-12-17 0 2.700 2.700 2.725 2.700 2.725 358,000 968,650 2.7057 0.290 0.290 0.293 0.290 0.293 3,333,641 0.2906 0.00%
2004-12-16 0 2.700 2.700 2.725 2.700 2.750 466,000 1,265,950 2.7166 0.290 0.290 0.293 0.290 0.295 4,339,321 0.2917 -0.92%
2004-12-15 0 2.725 2.725 2.750 2.700 2.750 1,926,000 5,225,150 2.7130 0.293 0.293 0.295 0.290 0.295 17,934,618 0.2913 1.87%
2004-12-14 0 2.675 2.675 2.700 2.675 2.725 978,000 2,642,300 2.7017 0.287 0.287 0.290 0.287 0.293 9,106,987 0.2901 -0.93%
2004-12-13 0 2.700 2.675 2.700 2.675 2.750 886,000 2,393,600 2.7016 0.290 0.287 0.290 0.287 0.295 8,250,297 0.2901 -0.92%
2004-12-10 0 2.725 2.725 2.750 2.725 2.800 928,000 2,558,400 2.7569 0.293 0.293 0.295 0.293 0.301 8,641,394 0.2961 -1.80%
2004-12-09 0 2.775 2.750 2.775 2.725 2.800 2,626,000 7,292,550 2.7771 0.298 0.295 0.298 0.293 0.301 24,452,911 0.2982 1.83%
2004-12-08 0 2.725 2.725 2.750 2.650 2.800 3,088,000 8,410,000 2.7234 0.293 0.293 0.295 0.285 0.301 28,754,984 0.2925 -0.55%
2004-12-07 0 2.825 2.800 2.825 2.800 2.925 3,772,000 10,830,000 2.8712 0.294 0.292 0.294 0.292 0.305 36,213,910 0.2991 -2.59%
2004-12-06 0 2.900 2.875 2.900 2.825 3.200 8,412,000 24,722,000 2.9389 0.302 0.299 0.302 0.294 0.333 80,761,244 0.3061 13.73%
2004-12-03 0 2.550 2.525 2.575 2.525 2.650 1,524,000 3,924,350 2.5750 0.266 0.263 0.268 0.263 0.276 14,631,495 0.2682 -3.77%
2004-12-02 0 2.650 2.600 2.650 2.625 2.700 772,000 2,040,800 2.6435 0.276 0.271 0.276 0.273 0.281 7,411,755 0.2753 -0.93%
2004-12-01 0 2.675 2.675 2.700 2.675 2.725 608,000 1,642,150 2.7009 0.279 0.279 0.281 0.279 0.284 5,837,237 0.2813 -0.93%
2004-11-30 0 2.700 2.700 2.725 2.700 2.750 1,676,000 4,543,600 2.7110 0.281 0.281 0.284 0.281 0.286 16,090,804 0.2824 1.89%
2004-11-29 0 2.650 2.650 2.675 2.600 2.700 2,336,000 6,199,300 2.6538 0.276 0.276 0.279 0.271 0.281 22,427,278 0.2764 2.91%
2004-11-26 0 2.575 2.550 2.600 2.525 2.625 1,770,000 4,541,200 2.5656 0.268 0.266 0.271 0.263 0.273 16,993,272 0.2672 0.98%
2004-11-25 0 2.550 2.525 2.550 2.525 2.550 462,000 1,168,350 2.5289 0.266 0.263 0.266 0.263 0.266 4,435,532 0.2634 0.99%
2004-11-24 0 2.525 2.525 2.550 2.525 2.550 472,000 1,197,450 2.5370 0.263 0.263 0.266 0.263 0.266 4,531,539 0.2642 0.00%
2004-11-23 0 2.525 2.525 2.550 2.500 2.550 576,000 1,463,450 2.5407 0.263 0.263 0.266 0.260 0.266 5,530,014 0.2646 1.00%
2004-11-22 0 2.500 2.500 2.525 2.500 2.500 290,000 725,000 2.5000 0.260 0.260 0.263 0.260 0.260 2,784,208 0.2604 0.00%
2004-11-19 0 2.500 2.500 2.525 2.450 2.500 948,000 2,348,550 2.4774 0.260 0.260 0.263 0.255 0.260 9,101,481 0.2580 3.09%
2004-11-18 0 2.425 2.400 2.425 2.425 2.450 854,000 2,078,200 2.4335 0.253 0.250 0.253 0.253 0.255 8,199,014 0.2535 1.04%
2004-11-17 0 2.400 2.400 2.425 2.400 2.425 296,600 712,905 2.4036 0.250 0.250 0.253 0.250 0.253 2,847,573 0.2504 0.00%
2004-11-16 0 2.400 2.375 2.425 2.375 2.425 678,000 1,630,400 2.4047 0.250 0.247 0.253 0.247 0.253 6,509,287 0.2505 -1.03%
2004-11-15 0 2.425 2.400 2.425 2.375 2.425 726,000 1,752,500 2.4139 0.253 0.250 0.253 0.247 0.253 6,970,122 0.2514 3.19%
2004-11-12 0 2.350 2.325 2.375 2.325 2.350 280,000 657,000 2.3464 0.245 0.242 0.247 0.242 0.245 2,688,201 0.2444 0.00%
2004-11-11 0 2.350 2.325 2.350 2.325 2.350 244,000 572,300 2.3455 0.245 0.242 0.245 0.242 0.245 2,342,575 0.2443 0.00%
2004-11-10 0 2.350 2.350 2.375 2.350 2.375 242,000 572,550 2.3659 0.245 0.245 0.247 0.245 0.247 2,323,374 0.2464 -1.05%
2004-11-09 0 2.375 2.350 2.375 2.350 2.375 1,494,000 3,544,600 2.3726 0.247 0.245 0.247 0.245 0.247 14,343,473 0.2471 1.06%
2004-11-08 0 2.350 2.325 2.400 2.325 2.400 1,596,000 3,731,900 2.3383 0.245 0.242 0.250 0.242 0.250 15,322,747 0.2436 1.08%
2004-11-05 0 2.325 2.300 2.325 2.300 2.325 150,000 347,750 2.3183 0.242 0.240 0.242 0.240 0.242 1,440,108 0.2415 1.09%
2004-11-04 0 2.300 2.275 2.300 2.275 2.300 118,000 268,900 2.2788 0.240 0.237 0.240 0.237 0.240 1,132,885 0.2374 0.00%
2004-11-03 0 2.300 2.275 2.300 2.275 2.300 200,000 457,500 2.2875 0.240 0.237 0.240 0.237 0.240 1,920,144 0.2383 0.00%
2004-11-02 0 2.300 2.275 2.325 2.300 2.325 122,000 280,850 2.3020 0.240 0.237 0.242 0.240 0.242 1,171,288 0.2398 0.00%
2004-11-01 0 2.300 2.275 2.300 2.275 2.300 266,000 609,750 2.2923 0.240 0.237 0.240 0.237 0.240 2,553,791 0.2388 1.10%
2004-10-29 0 2.275 2.250 2.300 2.275 2.275 100,000 227,500 2.2750 0.237 0.234 0.240 0.237 0.237 960,072 0.2370 0.00%
2004-10-28 0 2.275 2.250 2.300 2.250 2.275 370,000 839,350 2.2685 0.237 0.234 0.240 0.234 0.237 3,552,266 0.2363 1.11%
2004-10-27 0 2.250 2.225 2.250 2.225 2.250 228,000 507,750 2.2270 0.234 0.232 0.234 0.232 0.234 2,188,964 0.2320 1.12%
2004-10-26 0 2.225 2.225 2.250 2.200 2.250 754,000 1,665,900 2.2094 0.232 0.232 0.234 0.229 0.234 7,238,942 0.2301 -1.11%
2004-10-25 0 2.250 2.250 2.275 2.250 2.275 232,000 524,700 2.2616 0.234 0.234 0.237 0.234 0.237 2,227,367 0.2356 -1.10%
2004-10-21 0 2.275 2.275 2.300 2.275 2.300 259,500 593,950 2.2888 0.237 0.237 0.240 0.237 0.240 2,491,386 0.2384 -1.09%
2004-10-20 0 2.300 2.300 2.325 2.300 2.350 200,000 462,000 2.3100 0.240 0.240 0.242 0.240 0.245 1,920,144 0.2406 -1.08%
2004-10-19 0 2.325 2.300 2.350 2.300 2.325 310,000 719,500 2.3210 0.242 0.240 0.245 0.240 0.242 2,976,223 0.2417 1.09%
2004-10-18 0 2.300 2.300 2.325 2.275 2.300 324,000 741,850 2.2897 0.240 0.240 0.242 0.237 0.240 3,110,633 0.2385 0.00%
2004-10-15 0 2.300 2.300 2.350 2.275 2.325 352,000 809,800 2.3006 0.240 0.240 0.245 0.237 0.242 3,379,453 0.2396 0.00%
2004-10-14 0 2.300 2.300 2.325 2.300 2.350 242,000 562,450 2.3242 0.240 0.240 0.242 0.240 0.245 2,323,374 0.2421 -2.13%
2004-10-13 0 2.350 2.350 2.375 2.300 2.400 224,000 527,450 2.3547 0.245 0.245 0.247 0.240 0.250 2,150,561 0.2453 -2.08%
2004-10-12 0 2.400 2.400 2.425 2.400 2.425 120,000 288,250 2.4021 0.250 0.250 0.253 0.250 0.253 1,152,086 0.2502 -1.03%
2004-10-11 0 2.425 2.425 2.450 2.425 2.425 256,000 620,800 2.4250 0.253 0.253 0.255 0.253 0.253 2,457,784 0.2526 -1.02%
2004-10-08 0 2.450 2.425 2.475 2.425 2.500 578,100 1,411,695 2.4420 0.255 0.253 0.258 0.253 0.260 5,550,175 0.2544 -1.01%
2004-10-07 0 2.475 2.450 2.475 2.450 2.475 90,000 221,750 2.4639 0.258 0.255 0.258 0.255 0.258 864,065 0.2566 1.02%
2004-10-06 0 2.450 2.450 2.475 2.450 2.450 270,000 661,500 2.4500 0.255 0.255 0.258 0.255 0.255 2,592,194 0.2552 0.00%
2004-10-05 0 2.450 2.450 2.475 2.425 2.450 142,000 347,100 2.4444 0.255 0.255 0.258 0.253 0.255 1,363,302 0.2546 0.00%
2004-10-04 0 2.450 2.450 2.475 2.425 2.450 106,000 259,200 2.4453 0.255 0.255 0.258 0.253 0.255 1,017,676 0.2547 0.00%
2004-09-30 0 2.450 2.450 2.475 2.450 2.450 92,000 225,400 2.4500 0.255 0.255 0.258 0.255 0.255 883,266 0.2552 0.00%
2004-09-28 0 2.450 2.450 2.475 2.450 2.500 240,000 592,300 2.4679 0.255 0.255 0.258 0.255 0.260 2,304,172 0.2571 -1.01%
2004-09-27 0 2.475 2.450 2.475 2.425 2.475 244,000 597,550 2.4490 0.258 0.255 0.258 0.253 0.258 2,342,575 0.2551 1.02%
2004-09-24 0 2.450 2.450 2.475 2.450 2.450 240,000 588,000 2.4500 0.255 0.255 0.258 0.255 0.255 2,304,172 0.2552 0.00%
2004-09-23 0 2.450 2.450 2.475 2.450 2.450 320,000 784,000 2.4500 0.255 0.255 0.258 0.255 0.255 3,072,230 0.2552 0.00%
2004-09-22 0 2.450 2.450 2.475 2.450 2.475 184,000 452,800 2.4609 0.255 0.255 0.258 0.255 0.258 1,766,532 0.2563 -1.01%
2004-09-21 0 2.475 2.425 2.500 2.425 2.475 392,000 964,750 2.4611 0.258 0.253 0.260 0.253 0.258 3,763,482 0.2563 1.02%
2004-09-20 0 2.450 2.450 2.475 2.400 2.450 466,000 1,138,600 2.4433 0.255 0.255 0.258 0.250 0.255 4,473,935 0.2545 0.00%
2004-09-17 0 2.450 2.425 2.450 2.425 2.450 104,000 254,050 2.4428 0.255 0.253 0.255 0.253 0.255 998,475 0.2544 1.03%
2004-09-16 0 2.425 2.425 2.450 2.425 2.425 110,000 266,750 2.4250 0.253 0.253 0.255 0.253 0.253 1,056,079 0.2526 -1.02%
2004-09-15 0 2.450 2.425 2.450 2.425 2.450 396,000 968,550 2.4458 0.255 0.253 0.255 0.253 0.255 3,801,885 0.2548 1.03%
2004-09-14 0 2.425 2.400 2.425 2.400 2.450 268,000 647,650 2.4166 0.253 0.250 0.253 0.250 0.255 2,572,993 0.2517 -1.02%
2004-09-13 0 2.450 2.400 2.450 2.400 2.450 162,000 390,250 2.4090 0.255 0.250 0.255 0.250 0.255 1,555,316 0.2509 1.03%
2004-09-10 0 2.425 2.425 2.450 2.400 2.425 622,000 1,497,700 2.4079 0.253 0.253 0.255 0.250 0.253 5,971,647 0.2508 1.04%
2004-09-09 0 2.400 2.400 2.425 2.400 2.400 840,000 2,016,000 2.4000 0.250 0.250 0.253 0.250 0.250 8,064,603 0.2500 0.00%
2004-09-08 0 2.400 2.400 2.425 2.400 2.425 820,000 1,974,650 2.4081 0.250 0.250 0.253 0.250 0.253 7,872,589 0.2508 0.00%
2004-09-07 0 2.400 2.400 2.425 2.400 2.475 1,446,000 3,509,600 2.4271 0.250 0.250 0.253 0.250 0.258 13,882,639 0.2528 -2.04%
2004-09-06 0 2.450 2.425 2.450 2.350 2.500 2,676,000 6,483,850 2.4230 0.255 0.253 0.255 0.245 0.260 25,691,523 0.2524 4.26%
2004-09-03 0 2.350 2.325 2.350 2.325 2.350 786,000 1,827,750 2.3254 0.245 0.242 0.245 0.242 0.245 7,546,165 0.2422 2.17%
2004-09-02 0 2.300 2.300 2.325 2.300 2.300 1,470,000 3,381,000 2.3000 0.240 0.240 0.242 0.240 0.240 14,113,056 0.2396 0.00%
2004-09-01 0 2.300 2.275 2.300 2.275 2.300 640,000 1,467,550 2.2930 0.240 0.237 0.240 0.237 0.240 6,144,460 0.2388 1.10%
2004-08-31 0 2.275 2.250 2.275 2.275 2.275 140,000 318,500 2.2750 0.237 0.234 0.237 0.237 0.237 1,344,101 0.2370 1.11%
2004-08-30 0 2.250 2.250 2.275 2.250 2.275 340,000 768,250 2.2596 0.234 0.234 0.237 0.234 0.237 3,264,244 0.2354 0.00%
2004-08-27 0 2.250 2.225 2.250 2.250 2.250 366,000 823,500 2.2500 0.234 0.232 0.234 0.234 0.234 3,513,863 0.2344 0.00%
2004-08-26 0 2.250 2.225 2.250 2.250 2.250 818,000 1,840,500 2.2500 0.234 0.232 0.234 0.234 0.234 7,853,388 0.2344 0.00%
2004-08-25 0 2.250 2.225 2.250 2.250 2.275 446,000 1,003,650 2.2503 0.234 0.232 0.234 0.234 0.237 4,281,920 0.2344 0.00%
2004-08-24 0 2.250 2.200 2.250 2.200 2.250 114,000 253,950 2.2276 0.234 0.229 0.234 0.229 0.234 1,094,482 0.2320 0.00%
2004-08-23 0 2.250 2.250 2.275 2.250 2.275 212,000 480,000 2.2642 0.234 0.234 0.237 0.234 0.237 2,035,352 0.2358 -1.10%
2004-08-20 0 2.275 2.250 2.300 2.275 2.300 310,000 705,350 2.2753 0.237 0.234 0.240 0.237 0.240 2,976,223 0.2370 1.11%
2004-08-19 0 2.250 2.250 2.300 2.250 2.325 606,000 1,378,900 2.2754 0.234 0.234 0.240 0.234 0.242 5,818,035 0.2370 -2.17%
2004-08-18 0 2.300 2.275 2.300 2.300 2.300 284,000 653,200 2.3000 0.240 0.237 0.240 0.240 0.240 2,726,604 0.2396 0.00%
2004-08-17 0 2.300 2.275 2.300 2.300 2.325 802,000 1,844,750 2.3002 0.240 0.237 0.240 0.240 0.242 7,699,776 0.2396 1.10%
2004-08-16 0 2.275 2.275 2.325 2.250 2.300 736,000 1,681,300 2.2844 0.237 0.237 0.242 0.234 0.240 7,066,129 0.2379 -1.09%
2004-08-13 0 2.300 2.275 2.325 2.250 2.300 1,814,000 4,157,950 2.2921 0.240 0.237 0.242 0.234 0.240 17,415,703 0.2387 0.00%
2004-08-12 0 2.300 2.300 2.350 2.300 2.325 1,632,000 3,758,350 2.3029 0.240 0.240 0.245 0.240 0.242 15,668,373 0.2399 -1.08%
2004-08-11 0 2.325 2.325 2.375 2.325 2.375 1,034,000 2,444,750 2.3644 0.242 0.242 0.247 0.242 0.247 9,927,143 0.2463 -1.06%
2004-08-10 0 2.350 2.350 2.375 2.350 2.375 938,000 2,210,550 2.3567 0.245 0.245 0.247 0.245 0.247 9,005,474 0.2455 -1.05%
2004-08-09 0 2.375 2.350 2.400 2.325 2.375 586,000 1,384,050 2.3619 0.247 0.245 0.250 0.242 0.247 5,626,021 0.2460 1.06%
2004-08-06 0 2.350 2.350 2.400 2.325 2.375 1,274,000 3,001,900 2.3563 0.245 0.245 0.250 0.242 0.247 12,231,315 0.2454 1.08%
2004-08-05 0 2.325 2.300 2.350 2.300 2.350 574,000 1,333,200 2.3226 0.242 0.240 0.245 0.240 0.245 5,510,812 0.2419 0.00%
2004-08-04 0 2.325 2.325 2.350 2.250 2.325 954,000 2,185,100 2.2905 0.242 0.242 0.245 0.234 0.242 9,159,085 0.2386 2.20%
2004-08-03 0 2.275 2.250 2.275 2.275 2.300 414,000 948,050 2.2900 0.237 0.234 0.237 0.237 0.240 3,974,697 0.2385 0.00%
2004-08-02 0 2.275 2.250 2.300 2.250 2.275 544,000 1,228,150 2.2576 0.237 0.234 0.240 0.234 0.237 5,222,791 0.2352 1.11%
2004-07-30 0 2.250 2.225 2.275 2.250 2.275 510,000 1,149,750 2.2544 0.234 0.232 0.237 0.234 0.237 4,896,366 0.2348 0.00%
2004-07-29 0 2.250 2.225 2.250 2.200 2.275 370,000 828,500 2.2392 0.234 0.232 0.234 0.229 0.237 3,552,266 0.2332 1.12%
2004-07-28 0 2.225 2.225 2.250 2.200 2.225 426,000 939,200 2.2047 0.232 0.232 0.234 0.229 0.232 4,089,906 0.2296 1.14%
2004-07-27 0 2.200 2.200 2.225 2.175 2.200 266,000 584,550 2.1976 0.229 0.229 0.232 0.227 0.229 2,553,791 0.2289 1.15%
2004-07-26 0 2.175 2.175 2.200 2.100 2.175 450,000 973,500 2.1633 0.227 0.227 0.229 0.219 0.227 4,320,323 0.2253 1.16%
2004-07-23 0 2.150 2.150 2.175 2.150 2.175 460,000 997,750 2.1690 0.224 0.224 0.227 0.224 0.227 4,416,330 0.2259 -1.15%
2004-07-22 0 2.175 2.150 2.200 2.150 2.200 248,000 537,950 2.1692 0.227 0.224 0.229 0.224 0.229 2,380,978 0.2259 0.93%
2004-07-21 0 2.275 2.275 2.300 2.275 2.325 448,000 1,028,500 2.2958 0.224 0.224 0.227 0.224 0.229 4,540,627 0.2265 -2.15%
2004-07-20 0 2.325 2.300 2.325 2.275 2.325 442,000 1,018,300 2.3038 0.229 0.227 0.229 0.224 0.229 4,479,816 0.2273 0.00%
2004-07-19 0 2.325 2.300 2.325 2.300 2.325 402,000 926,950 2.3058 0.229 0.227 0.229 0.227 0.229 4,074,402 0.2275 1.09%
2004-07-16 0 2.300 2.250 2.300 - - 0 0 - 0.227 0.222 0.227 - - 0 - 0.00%
2004-07-15 0 2.300 2.225 2.300 2.250 2.300 364,000 833,400 2.2896 0.227 0.220 0.227 0.222 0.227 3,689,260 0.2259 2.22%
2004-07-14 0 2.250 2.250 2.300 2.250 2.275 558,000 1,258,000 2.2545 0.222 0.222 0.227 0.222 0.224 5,655,514 0.2224 0.00%
2004-07-13 0 2.250 2.225 2.250 2.200 2.250 564,000 1,260,900 2.2356 0.222 0.220 0.222 0.217 0.222 5,716,326 0.2206 0.00%
2004-07-12 0 2.250 2.225 2.275 2.250 2.300 384,000 871,450 2.2694 0.222 0.220 0.224 0.222 0.227 3,891,966 0.2239 -1.10%
2004-07-09 0 2.275 2.250 2.275 2.225 2.300 150,000 341,050 2.2737 0.224 0.222 0.224 0.220 0.227 1,520,299 0.2243 2.25%
2004-07-08 0 2.225 2.225 2.250 2.200 2.250 262,500 586,513 2.2343 0.220 0.220 0.222 0.217 0.222 2,660,524 0.2205 -2.20%
2004-07-07 0 2.275 2.250 2.300 2.250 2.325 349,000 793,950 2.2749 0.224 0.222 0.227 0.222 0.229 3,537,230 0.2245 -1.09%
2004-07-06 0 2.300 2.275 2.325 2.300 2.350 458,000 1,060,000 2.3144 0.227 0.224 0.229 0.227 0.232 4,641,981 0.2284 -1.08%
2004-07-05 0 2.325 2.300 2.325 2.250 2.350 590,000 1,371,600 2.3247 0.229 0.227 0.229 0.222 0.232 5,979,844 0.2294 0.00%
2004-07-02 0 2.325 2.325 2.350 2.250 2.325 1,024,000 2,358,050 2.3028 0.229 0.229 0.232 0.222 0.229 10,378,577 0.2272 3.33%
2004-06-30 0 2.250 2.250 2.275 2.175 2.250 804,000 1,783,450 2.2182 0.222 0.222 0.224 0.215 0.222 8,148,805 0.2189 3.45%
2004-06-29 0 2.175 2.175 2.200 2.175 2.200 212,000 462,950 2.1837 0.215 0.215 0.217 0.215 0.217 2,148,690 0.2155 0.00%
2004-06-28 0 2.175 2.175 2.200 2.100 2.250 480,000 1,054,600 2.1971 0.215 0.215 0.217 0.207 0.222 4,864,958 0.2168 -1.14%
2004-06-25 0 2.200 2.200 2.225 2.075 2.225 1,764,000 3,823,300 2.1674 0.217 0.217 0.220 0.205 0.220 17,878,721 0.2138 7.32%
2004-06-24 0 2.050 2.050 2.075 2.050 2.075 300,000 616,350 2.0545 0.202 0.202 0.205 0.202 0.205 3,040,599 0.2027 0.00%
2004-06-23 0 2.050 2.050 2.100 2.000 2.075 650,000 1,333,750 2.0519 0.202 0.202 0.207 0.197 0.205 6,587,964 0.2025 -1.20%
2004-06-21 0 2.075 2.025 2.075 2.000 2.075 924,000 1,892,300 2.0479 0.205 0.200 0.205 0.197 0.205 9,365,044 0.2021 0.00%
2004-06-18 0 2.075 2.075 2.100 2.050 2.075 112,000 230,000 2.0536 0.205 0.205 0.207 0.202 0.205 1,135,157 0.2026 -2.35%
2004-06-17 0 2.125 2.075 2.125 2.050 2.200 1,124,000 2,374,600 2.1126 0.210 0.205 0.210 0.202 0.217 11,392,110 0.2084 3.66%
2004-06-16 0 2.050 2.050 2.075 2.050 2.075 134,000 274,900 2.0515 0.202 0.202 0.205 0.202 0.205 1,358,134 0.2024 0.00%
2004-06-15 0 2.050 2.050 2.075 2.000 2.050 162,000 327,900 2.0241 0.202 0.202 0.205 0.197 0.202 1,641,923 0.1997 2.50%
2004-06-14 0 2.000 2.000 2.025 2.000 2.075 276,000 565,750 2.0498 0.197 0.197 0.200 0.197 0.205 2,797,351 0.2022 -2.44%
2004-06-11 0 2.050 2.025 2.075 2.050 2.050 54,000 110,700 2.0500 0.202 0.200 0.205 0.202 0.202 547,308 0.2023 0.00%
2004-06-10 0 2.050 2.050 2.125 2.025 2.050 108,500 221,430 2.0408 0.202 0.202 0.210 0.200 0.202 1,099,683 0.2014 -1.20%
2004-06-09 0 2.075 2.050 2.075 2.050 2.075 104,000 213,800 2.0558 0.205 0.202 0.205 0.202 0.205 1,054,074 0.2028 1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.050 180,869 370,721 2.0497 0.202 0.202 0.205 0.202 0.202 1,833,167 0.2022 1.23%
2004-06-07 0 2.025 2.025 2.075 2.025 2.050 68,000 139,200 2.0471 0.200 0.200 0.205 0.200 0.202 689,202 0.2020 1.25%
2004-06-04 0 2.000 1.980 2.050 1.960 2.000 50,000 98,800 1.9760 0.197 0.195 0.202 0.193 0.197 506,766 0.1950 2.04%
2004-06-03 0 1.960 1.960 2.000 1.950 2.000 120,000 235,500 1.9625 0.193 0.193 0.197 0.192 0.197 1,216,240 0.1936 -4.39%
2004-06-02 0 2.050 2.050 2.075 2.050 2.050 82,000 168,100 2.0500 0.202 0.202 0.205 0.202 0.202 831,097 0.2023 0.00%
2004-06-01 0 2.050 2.025 2.050 2.025 2.075 416,000 848,200 2.0389 0.202 0.200 0.202 0.200 0.205 4,216,297 0.2012 0.00%
2004-05-31 0 2.050 2.050 2.075 2.025 2.200 230,000 471,550 2.0502 0.202 0.202 0.205 0.200 0.217 2,331,126 0.2023 1.23%
2004-05-28 0 2.025 2.000 2.025 1.970 2.050 670,000 1,336,910 1.9954 0.200 0.197 0.200 0.194 0.202 6,790,671 0.1969 4.38%
2004-05-27 0 1.940 1.930 1.960 1.900 1.960 1,152,000 2,242,060 1.9462 0.191 0.190 0.193 0.187 0.193 11,675,899 0.1920 2.65%
2004-05-25 0 1.890 1.850 1.890 1.840 1.900 212,000 401,180 1.8924 0.186 0.183 0.186 0.182 0.187 2,148,690 0.1867 1.07%
2004-05-24 0 1.870 1.870 1.900 1.850 1.850 30,000 55,500 1.8500 0.185 0.185 0.187 0.183 0.183 304,060 0.1825 1.08%
2004-05-21 0 1.850 1.800 1.870 1.790 1.850 80,000 146,860 1.8358 0.183 0.178 0.185 0.177 0.183 810,826 0.1811 2.78%
2004-05-20 0 1.800 1.800 1.810 1.790 1.800 154,000 276,160 1.7932 0.178 0.178 0.179 0.177 0.178 1,560,841 0.1769 0.56%
2004-05-19 0 1.790 1.790 1.830 1.760 1.810 156,000 278,740 1.7868 0.177 0.177 0.181 0.174 0.179 1,581,111 0.1763 2.29%
2004-05-18 0 1.750 1.750 1.790 1.670 1.750 328,000 561,740 1.7126 0.173 0.173 0.177 0.165 0.173 3,324,388 0.1690 1.16%
2004-05-17 0 1.730 1.670 1.730 1.730 1.800 330,000 583,000 1.7667 0.171 0.165 0.171 0.171 0.178 3,344,659 0.1743 -3.89%
2004-05-14 0 1.800 1.800 1.850 1.800 1.820 184,000 333,840 1.8143 0.178 0.178 0.183 0.178 0.180 1,864,901 0.1790 -0.55%
2004-05-13 0 1.810 1.810 1.840 1.800 1.880 258,000 468,420 1.8156 0.179 0.179 0.182 0.178 0.185 2,614,915 0.1791 -0.55%
2004-05-12 0 1.820 1.810 1.830 1.800 1.820 250,000 452,000 1.8080 0.180 0.179 0.181 0.178 0.180 2,533,832 0.1784 2.25%
2004-05-11 0 1.780 1.770 1.820 1.780 1.790 374,000 666,540 1.7822 0.176 0.175 0.180 0.176 0.177 3,790,613 0.1758 0.00%
2004-05-10 0 1.780 1.780 1.800 1.770 1.840 280,000 504,320 1.8011 0.176 0.176 0.178 0.175 0.182 2,837,892 0.1777 -3.26%
2004-05-07 0 1.840 1.830 1.840 1.810 1.850 142,000 258,120 1.8177 0.182 0.181 0.182 0.179 0.183 1,439,217 0.1793 1.10%
2004-05-06 0 1.820 1.810 1.830 1.810 1.820 80,000 145,000 1.8125 0.180 0.179 0.181 0.179 0.180 810,826 0.1788 0.55%
2004-05-05 0 1.810 1.810 1.830 1.810 1.830 260,000 473,140 1.8198 0.179 0.179 0.181 0.179 0.181 2,635,186 0.1795 -1.09%
2004-05-04 0 1.830 1.830 1.880 1.830 1.830 56,000 102,480 1.8300 0.181 0.181 0.185 0.181 0.181 567,578 0.1806 -0.54%
2004-05-03 0 1.840 1.840 1.860 - - 0 0 - 0.182 0.182 0.184 - - 0 - 0.00%
2004-04-30 0 1.840 1.840 1.870 1.820 1.860 602,000 1,106,760 1.8385 0.182 0.182 0.185 0.180 0.184 6,101,468 0.1814 -2.13%
2004-04-29 0 1.880 1.840 1.880 1.850 1.880 82,000 152,100 1.8549 0.185 0.182 0.185 0.183 0.185 831,097 0.1830 0.00%
2004-04-28 0 1.880 1.870 1.890 1.840 1.880 447,000 828,320 1.8531 0.185 0.185 0.186 0.182 0.185 4,530,492 0.1828 -1.05%
2004-04-27 0 1.900 1.890 1.900 1.870 1.920 600,000 1,140,200 1.9003 0.187 0.186 0.187 0.185 0.189 6,081,198 0.1875 2.15%
2004-04-26 0 1.860 1.860 1.890 1.850 1.890 164,000 305,200 1.8610 0.184 0.184 0.186 0.183 0.186 1,662,194 0.1836 -0.53%
2004-04-23 0 1.870 1.870 1.890 1.860 1.880 210,000 393,000 1.8714 0.185 0.185 0.186 0.184 0.185 2,128,419 0.1846 -0.53%
2004-04-22 0 1.880 1.860 1.880 1.880 1.890 142,000 267,960 1.8870 0.185 0.184 0.185 0.185 0.186 1,439,217 0.1862 -0.53%
2004-04-21 0 1.890 1.880 1.890 1.880 1.920 204,000 384,960 1.8871 0.186 0.185 0.186 0.185 0.189 2,067,607 0.1862 -1.56%
2004-04-20 0 1.920 1.920 1.940 1.860 1.920 442,500 839,580 1.8974 0.189 0.189 0.191 0.184 0.189 4,484,883 0.1872 0.52%
2004-04-19 0 1.910 1.900 1.930 1.910 1.910 20,000 38,200 1.9100 0.188 0.187 0.190 0.188 0.188 202,707 0.1884 0.53%
2004-04-16 0 1.900 1.900 1.910 1.880 1.920 64,000 121,700 1.9016 0.187 0.187 0.188 0.185 0.189 648,661 0.1876 -1.04%
2004-04-15 0 1.920 1.910 1.920 1.880 1.920 660,000 1,257,240 1.9049 0.189 0.188 0.189 0.185 0.189 6,689,317 0.1879 0.00%
2004-04-14 0 1.920 1.920 1.940 1.910 1.920 352,000 675,240 1.9183 0.189 0.189 0.191 0.188 0.189 3,567,636 0.1893 -0.52%
2004-04-13 0 1.930 1.920 1.970 1.900 1.930 170,000 326,300 1.9194 0.190 0.189 0.194 0.187 0.190 1,723,006 0.1894 1.58%
2004-04-08 0 1.900 1.880 1.900 1.890 1.900 110,000 208,300 1.8936 0.187 0.185 0.187 0.186 0.187 1,114,886 0.1868 1.06%
2004-04-07 0 1.880 1.870 1.880 1.870 1.890 634,000 1,192,010 1.8801 0.185 0.185 0.185 0.185 0.186 6,425,799 0.1855 0.00%
2004-04-06 0 1.880 1.880 1.890 1.880 1.910 502,000 949,500 1.8914 0.185 0.185 0.186 0.185 0.188 5,087,935 0.1866 -1.05%
2004-04-02 0 1.900 1.890 1.900 1.870 1.920 220,000 415,400 1.8882 0.187 0.186 0.187 0.185 0.189 2,229,772 0.1863 -0.52%
2004-04-01 0 1.910 1.890 1.910 1.880 1.930 1,976,000 3,736,760 1.8911 0.188 0.186 0.188 0.185 0.190 20,027,411 0.1866 -1.04%
2004-03-31 0 1.930 1.930 1.990 1.850 1.920 1,711,000 3,200,710 1.8707 0.190 0.190 0.196 0.183 0.189 17,341,548 0.1846 3.21%
2004-03-30 0 1.870 1.860 1.880 1.860 1.980 694,000 1,308,860 1.8860 0.185 0.184 0.185 0.184 0.195 7,033,918 0.1861 -1.58%
2004-03-29 0 1.900 1.900 1.910 1.800 2.100 2,120,000 4,034,720 1.9032 0.187 0.187 0.188 0.178 0.207 21,486,898 0.1878 -11.63%
2004-03-26 0 2.150 2.100 2.150 2.100 2.175 502,000 1,068,650 2.1288 0.212 0.207 0.212 0.207 0.215 5,087,935 0.2100 -1.15%
2004-03-25 0 2.175 2.175 2.200 2.150 2.225 1,224,000 2,693,050 2.2002 0.215 0.215 0.217 0.212 0.220 12,405,643 0.2171 1.16%
2004-03-24 0 2.150 2.125 2.175 2.100 2.150 2,948,000 6,317,650 2.1430 0.212 0.210 0.215 0.207 0.212 29,878,951 0.2114 1.18%
2004-03-23 0 2.125 2.100 2.125 2.125 2.125 256,000 544,000 2.1250 0.210 0.207 0.210 0.210 0.210 2,594,644 0.2097 0.00%
2004-03-22 0 2.125 2.125 2.150 2.075 2.150 454,000 970,300 2.1372 0.210 0.210 0.212 0.205 0.212 4,601,439 0.2109 -1.16%
2004-03-19 0 2.150 2.125 2.150 2.125 2.150 116,000 247,700 2.1353 0.212 0.210 0.212 0.210 0.212 1,175,698 0.2107 0.00%
2004-03-18 0 2.150 2.125 2.150 2.150 2.150 112,000 240,800 2.1500 0.212 0.210 0.212 0.212 0.212 1,135,157 0.2121 0.00%
2004-03-17 0 2.150 2.125 2.175 2.125 2.150 300,000 642,750 2.1425 0.212 0.210 0.215 0.210 0.212 3,040,599 0.2114 1.18%
2004-03-16 0 2.125 2.125 2.175 2.125 2.175 156,000 332,500 2.1314 0.210 0.210 0.215 0.210 0.215 1,581,111 0.2103 1.19%
2004-03-15 0 2.100 2.100 2.150 2.100 2.200 418,000 899,700 2.1524 0.207 0.207 0.212 0.207 0.217 4,236,568 0.2124 0.00%
2004-03-12 0 2.100 2.100 2.125 2.025 2.150 1,382,000 2,867,600 2.0750 0.207 0.207 0.210 0.200 0.212 14,007,025 0.2047 -3.45%
2004-03-11 0 2.175 2.150 2.175 2.150 2.200 512,000 1,112,850 2.1735 0.215 0.212 0.215 0.212 0.217 5,189,289 0.2145 -1.14%
2004-03-10 0 2.200 2.200 2.225 2.200 2.225 646,000 1,421,700 2.2008 0.217 0.217 0.220 0.217 0.220 6,547,423 0.2171 -1.12%
2004-03-09 0 2.225 2.225 2.250 2.200 2.250 440,000 981,850 2.2315 0.220 0.220 0.222 0.217 0.222 4,459,545 0.2202 -1.11%
2004-03-08 0 2.250 2.225 2.250 2.200 2.250 568,000 1,264,200 2.2257 0.222 0.220 0.222 0.217 0.222 5,756,867 0.2196 1.12%
2004-03-05 0 2.225 2.200 2.225 2.200 2.225 490,000 1,089,000 2.2224 0.220 0.217 0.220 0.217 0.220 4,966,311 0.2193 0.00%
2004-03-04 0 2.225 2.200 2.225 2.200 2.250 990,003 2,203,057 2.2253 0.220 0.217 0.220 0.217 0.222 10,034,006 0.2196 0.00%
2004-03-03 0 2.225 2.200 2.225 2.200 2.225 180,000 399,400 2.2189 0.220 0.217 0.220 0.217 0.220 1,824,359 0.2189 -1.11%
2004-03-02 0 2.250 2.225 2.250 2.250 2.250 428,000 963,000 2.2500 0.222 0.220 0.222 0.222 0.222 4,337,921 0.2220 0.00%
2004-03-01 0 2.250 2.225 2.275 2.200 2.275 822,000 1,840,900 2.2395 0.222 0.220 0.224 0.217 0.224 8,331,241 0.2210 0.00%
2004-02-27 0 2.250 2.200 2.250 2.200 2.300 2,521,368 5,617,641 2.2280 0.222 0.217 0.222 0.217 0.227 25,554,895 0.2198 -2.17%
2004-02-26 0 2.300 2.300 2.325 2.300 2.325 532,000 1,224,150 2.3010 0.227 0.227 0.229 0.227 0.229 5,391,995 0.2270 0.00%
2004-02-25 0 2.300 2.275 2.325 2.300 2.350 668,000 1,542,350 2.3089 0.227 0.224 0.229 0.227 0.232 6,770,400 0.2278 -2.13%
2004-02-24 0 2.350 2.325 2.375 2.325 2.350 464,000 1,087,350 2.3434 0.232 0.229 0.234 0.229 0.232 4,702,793 0.2312 1.08%
2004-02-23 0 2.325 2.325 2.400 2.325 2.350 456,000 1,067,050 2.3400 0.229 0.229 0.237 0.229 0.232 4,621,710 0.2309 0.00%
2004-02-20 0 2.325 2.325 2.375 2.325 2.375 376,000 886,700 2.3582 0.229 0.229 0.234 0.229 0.234 3,810,884 0.2327 -2.11%
2004-02-19 0 2.375 2.325 2.375 2.350 2.375 520,000 1,227,700 2.3610 0.234 0.229 0.234 0.232 0.234 5,270,371 0.2329 0.00%
2004-02-18 0 2.375 2.375 2.400 2.375 2.400 488,000 1,165,300 2.3879 0.234 0.234 0.237 0.234 0.237 4,946,041 0.2356 0.00%
2004-02-17 0 2.375 2.375 2.400 2.350 2.400 640,000 1,512,850 2.3638 0.234 0.234 0.237 0.232 0.237 6,486,611 0.2332 0.00%
2004-02-16 0 2.375 2.375 2.400 2.350 2.400 830,000 1,970,500 2.3741 0.234 0.234 0.237 0.232 0.237 8,412,323 0.2342 -1.04%
2004-02-13 0 2.400 2.375 2.400 2.375 2.400 670,000 1,599,250 2.3869 0.237 0.234 0.237 0.234 0.237 6,790,671 0.2355 0.00%
2004-02-12 0 2.400 2.400 2.425 2.375 2.425 606,000 1,451,700 2.3955 0.237 0.237 0.239 0.234 0.239 6,142,010 0.2364 1.05%
2004-02-11 0 2.375 2.375 2.400 2.375 2.450 1,452,000 3,515,300 2.4210 0.234 0.234 0.237 0.234 0.242 14,716,498 0.2389 -3.06%
2004-02-10 0 2.450 2.425 2.450 2.350 2.450 1,862,000 4,492,600 2.4128 0.242 0.239 0.242 0.232 0.242 18,871,983 0.2381 6.52%
2004-02-09 0 2.300 2.300 2.325 2.250 2.350 1,172,000 2,687,350 2.2930 0.227 0.227 0.229 0.222 0.232 11,878,606 0.2262 3.37%
2004-02-06 0 2.225 2.225 2.250 2.225 2.250 172,000 386,700 2.2483 0.220 0.220 0.222 0.220 0.222 1,743,277 0.2218 0.00%
2004-02-05 0 2.225 2.225 2.250 2.225 2.250 228,000 509,600 2.2351 0.220 0.220 0.222 0.220 0.222 2,310,855 0.2205 0.00%
2004-02-04 0 2.225 2.200 2.250 2.225 2.225 210,000 467,250 2.2250 0.220 0.217 0.222 0.220 0.220 2,128,419 0.2195 1.14%
2004-02-03 0 2.200 2.200 2.225 2.200 2.225 248,000 546,800 2.2048 0.217 0.217 0.220 0.217 0.220 2,513,562 0.2175 0.00%
2004-02-02 0 2.200 2.200 2.225 2.200 2.225 598,000 1,316,150 2.2009 0.217 0.217 0.220 0.217 0.220 6,060,927 0.2172 -1.12%
2004-01-30 0 2.225 2.225 2.250 2.225 2.250 338,000 758,150 2.2430 0.220 0.220 0.222 0.220 0.222 3,425,741 0.2213 -1.11%
2004-01-29 0 2.250 2.225 2.275 2.200 2.250 254,000 567,850 2.2356 0.222 0.220 0.224 0.217 0.222 2,574,374 0.2206 0.00%
2004-01-28 0 2.250 2.250 2.275 2.200 2.275 438,000 986,950 2.2533 0.222 0.222 0.224 0.217 0.224 4,439,274 0.2223 -1.10%
2004-01-27 0 2.275 2.275 2.300 2.250 2.275 616,000 1,392,050 2.2598 0.224 0.224 0.227 0.222 0.224 6,243,363 0.2230 0.00%
2004-01-26 0 2.275 2.250 2.275 2.200 2.300 995,079 2,254,422 2.2656 0.224 0.222 0.224 0.217 0.227 10,085,453 0.2235 0.00%
2004-01-21 0 2.275 2.275 2.300 2.250 2.325 768,000 1,753,950 2.2838 0.224 0.224 0.227 0.222 0.229 7,783,933 0.2253 2.25%
2004-01-20 0 2.225 2.225 2.250 2.225 2.250 560,000 1,253,100 2.2377 0.220 0.220 0.222 0.220 0.222 5,675,784 0.2208 1.14%
2004-01-19 0 2.200 2.200 2.250 2.200 2.225 558,000 1,230,300 2.2048 0.217 0.217 0.222 0.217 0.220 5,655,514 0.2175 0.00%
2004-01-16 0 2.200 2.200 2.225 2.175 2.200 222,000 486,500 2.1914 0.217 0.217 0.220 0.215 0.217 2,250,043 0.2162 0.00%
2004-01-15 0 2.200 2.200 2.225 2.175 2.225 678,000 1,496,300 2.2069 0.217 0.217 0.220 0.215 0.220 6,871,753 0.2177 1.15%
2004-01-14 0 2.175 2.150 2.225 2.175 2.250 2,164,000 4,734,400 2.1878 0.215 0.212 0.220 0.215 0.222 21,932,852 0.2159 -2.25%
2004-01-13 0 2.225 2.200 2.225 2.175 2.275 716,000 1,582,600 2.2103 0.220 0.217 0.220 0.215 0.224 7,256,896 0.2181 0.00%
2004-01-12 0 2.225 2.225 2.250 2.200 2.275 1,080,000 2,396,450 2.2189 0.220 0.220 0.222 0.217 0.224 10,946,156 0.2189 0.00%
2004-01-09 0 2.225 2.225 2.250 2.225 2.275 738,000 1,661,650 2.2516 0.220 0.220 0.222 0.220 0.224 7,479,873 0.2221 -1.11%
2004-01-08 0 2.250 2.225 2.250 2.250 2.300 874,000 1,981,950 2.2677 0.222 0.220 0.222 0.222 0.227 8,858,278 0.2237 1.12%
2004-01-07 0 2.225 2.200 2.225 2.200 2.300 1,872,000 4,230,600 2.2599 0.220 0.217 0.220 0.217 0.227 18,973,336 0.2230 1.14%
2004-01-06 0 2.200 2.200 2.225 2.200 2.200 260,000 572,100 2.2004 0.217 0.217 0.220 0.217 0.217 2,635,186 0.2171 0.00%
2004-01-05 0 2.200 2.175 2.225 2.150 2.225 494,000 1,080,450 2.1871 0.217 0.215 0.220 0.212 0.220 5,006,853 0.2158 1.15%
2004-01-02 0 2.175 2.175 2.200 2.175 2.200 588,000 1,288,100 2.1906 0.215 0.215 0.217 0.215 0.217 5,959,574 0.2161 -1.14%
2003-12-31 0 2.200 2.200 2.225 2.175 2.200 338,000 738,950 2.1862 0.217 0.217 0.220 0.215 0.217 3,425,741 0.2157 0.00%
2003-12-30 0 2.200 2.200 2.225 2.150 2.225 440,000 969,650 2.2038 0.217 0.217 0.220 0.212 0.220 4,459,545 0.2174 -1.12%
2003-12-29 0 2.225 2.225 2.250 2.200 2.250 186,000 415,450 2.2336 0.220 0.220 0.222 0.217 0.222 1,885,171 0.2204 -1.11%
2003-12-24 0 2.250 2.225 2.250 2.200 2.250 154,500 343,800 2.2252 0.222 0.220 0.222 0.217 0.222 1,565,908 0.2196 1.12%
2003-12-23 0 2.225 2.200 2.250 2.200 2.250 610,000 1,353,550 2.2189 0.220 0.217 0.222 0.217 0.222 6,182,551 0.2189 0.00%
2003-12-22 0 2.225 2.225 2.275 2.200 2.275 478,000 1,071,900 2.2425 0.220 0.220 0.224 0.217 0.224 4,844,687 0.2213 -2.20%
2003-12-19 0 2.275 2.250 2.275 2.250 2.275 218,000 491,750 2.2557 0.224 0.222 0.224 0.222 0.224 2,209,502 0.2226 1.11%
2003-12-18 0 2.250 2.225 2.250 2.200 2.250 370,000 824,500 2.2284 0.222 0.220 0.222 0.217 0.222 3,750,072 0.2199 1.12%
2003-12-17 0 2.225 2.200 2.250 2.200 2.250 442,000 983,850 2.2259 0.220 0.217 0.222 0.217 0.222 4,479,816 0.2196 -1.11%
2003-12-16 0 2.250 2.225 2.250 2.200 2.275 818,000 1,827,750 2.2344 0.222 0.220 0.222 0.217 0.224 8,290,699 0.2205 0.00%
2003-12-15 0 2.250 2.225 2.275 2.250 2.350 910,000 2,077,550 2.2830 0.222 0.220 0.224 0.222 0.232 9,223,150 0.2253 -3.23%
2003-12-12 0 2.325 2.300 2.325 2.300 2.375 700,000 1,620,250 2.3146 0.229 0.227 0.229 0.227 0.234 7,094,730 0.2284 -1.06%
2003-12-11 0 2.350 2.325 2.350 2.325 2.350 250,000 585,600 2.3424 0.232 0.229 0.232 0.229 0.232 2,533,832 0.2311 -1.05%
2003-12-10 0 2.375 2.375 2.400 2.350 2.500 448,000 1,075,950 2.4017 0.234 0.234 0.237 0.232 0.247 4,540,627 0.2370 -1.86%
2003-12-09 0 2.500 2.475 2.500 2.475 2.525 488,000 1,215,750 2.4913 0.239 0.236 0.239 0.236 0.241 5,109,546 0.2379 -0.99%
2003-12-08 0 2.525 2.500 2.525 2.475 2.525 714,386 1,784,676 2.4982 0.241 0.239 0.241 0.236 0.241 7,479,894 0.2386 1.00%
2003-12-05 0 2.500 2.450 2.500 2.475 2.525 686,000 1,716,750 2.5026 0.239 0.234 0.239 0.236 0.241 7,182,682 0.2390 -0.99%
2003-12-04 0 2.525 2.500 2.525 2.500 2.550 756,000 1,900,700 2.5142 0.241 0.239 0.241 0.239 0.244 7,915,608 0.2401 -0.98%
2003-12-03 0 2.550 2.525 2.550 2.525 2.550 1,174,000 2,980,950 2.5391 0.244 0.241 0.244 0.241 0.244 12,292,228 0.2425 2.00%
2003-12-02 0 2.500 2.500 2.525 2.475 2.525 1,272,000 3,179,000 2.4992 0.239 0.239 0.241 0.236 0.241 13,318,325 0.2387 1.01%
2003-12-01 0 2.475 2.475 2.500 2.400 2.500 2,124,000 5,231,750 2.4632 0.236 0.236 0.239 0.229 0.239 22,239,090 0.2353 2.06%
2003-11-28 0 2.425 2.425 2.450 2.400 2.550 4,250,000 10,524,250 2.4763 0.232 0.232 0.234 0.229 0.244 44,499,121 0.2365 -1.02%
2003-11-27 0 2.450 2.425 2.450 2.375 2.450 936,000 2,248,300 2.4020 0.234 0.232 0.234 0.227 0.234 9,800,277 0.2294 3.16%
2003-11-26 0 2.375 2.375 2.400 2.350 2.400 582,000 1,381,000 2.3729 0.227 0.227 0.229 0.224 0.229 6,093,762 0.2266 1.06%
2003-11-25 0 2.350 2.350 2.375 2.325 2.375 784,000 1,841,400 2.3487 0.224 0.224 0.227 0.222 0.227 8,208,779 0.2243 0.00%
2003-11-24 0 2.350 2.350 2.400 2.350 2.375 105,500 249,625 2.3661 0.224 0.224 0.229 0.224 0.227 1,104,625 0.2260 -1.05%
2003-11-21 0 2.375 2.375 2.400 2.300 2.375 288,000 674,600 2.3424 0.227 0.227 0.229 0.220 0.227 3,015,470 0.2237 0.00%
2003-11-20 0 2.375 2.350 2.375 2.375 2.400 210,000 500,750 2.3845 0.227 0.224 0.227 0.227 0.229 2,198,780 0.2277 -1.04%
2003-11-19 0 2.400 2.375 2.400 2.375 2.400 386,000 925,150 2.3968 0.229 0.227 0.229 0.227 0.229 4,041,567 0.2289 -1.03%
2003-11-18 0 2.425 2.400 2.425 2.400 2.425 524,000 1,267,050 2.4180 0.232 0.229 0.232 0.229 0.232 5,486,480 0.2309 0.00%
2003-11-17 0 2.425 2.400 2.425 2.375 2.425 408,000 982,050 2.4070 0.232 0.229 0.232 0.227 0.232 4,271,916 0.2299 1.04%
2003-11-14 0 2.400 2.400 2.425 2.375 2.425 346,000 829,400 2.3971 0.229 0.229 0.232 0.227 0.232 3,622,752 0.2289 -1.03%
2003-11-13 0 2.425 2.400 2.425 2.400 2.425 888,000 2,133,900 2.4030 0.232 0.229 0.232 0.229 0.232 9,297,699 0.2295 1.04%
2003-11-12 0 2.400 2.375 2.425 2.350 2.400 577,500 1,380,000 2.3896 0.229 0.227 0.232 0.224 0.229 6,046,645 0.2282 2.13%
2003-11-11 0 2.350 2.350 2.375 2.350 2.375 271,950 642,138 2.3612 0.224 0.224 0.227 0.224 0.227 2,847,420 0.2255 -1.05%
2003-11-10 0 2.375 2.375 2.400 2.350 2.375 466,000 1,105,500 2.3723 0.227 0.227 0.229 0.224 0.227 4,879,198 0.2266 0.00%
2003-11-07 0 2.375 2.375 2.400 2.375 2.425 341,500 815,163 2.3870 0.227 0.227 0.229 0.227 0.232 3,575,635 0.2280 0.00%
2003-11-06 0 2.375 2.350 2.375 2.350 2.400 534,000 1,265,000 2.3689 0.227 0.224 0.227 0.224 0.229 5,591,184 0.2262 0.00%
2003-11-05 0 2.375 2.375 2.400 2.375 2.425 382,000 918,450 2.4043 0.227 0.227 0.229 0.227 0.232 3,999,686 0.2296 -2.06%
2003-11-04 0 2.425 2.400 2.425 2.350 2.425 770,000 1,842,800 2.3932 0.232 0.229 0.232 0.224 0.232 8,062,194 0.2286 2.11%
2003-11-03 0 2.375 2.375 2.400 2.300 2.400 1,736,000 4,158,250 2.3953 0.227 0.227 0.229 0.220 0.229 18,176,582 0.2288 1.06%
2003-10-31 0 2.350 2.350 2.400 2.300 2.375 360,000 836,350 2.3232 0.224 0.224 0.229 0.220 0.227 3,769,337 0.2219 1.08%
2003-10-30 0 2.325 2.325 2.350 2.325 2.325 38,000 88,350 2.3250 0.222 0.222 0.224 0.222 0.222 397,874 0.2221 -1.06%
2003-10-29 0 2.350 2.325 2.350 2.325 2.400 820,000 1,938,050 2.3635 0.224 0.222 0.224 0.222 0.229 8,585,713 0.2257 -2.08%
2003-10-28 0 2.400 2.350 2.400 2.275 2.400 1,010,000 2,371,350 2.3479 0.229 0.224 0.229 0.217 0.229 10,575,085 0.2242 5.49%
2003-10-27 0 2.275 2.250 2.300 2.275 2.325 548,000 1,254,900 2.2900 0.217 0.215 0.220 0.217 0.222 5,737,769 0.2187 -2.15%
2003-10-24 0 2.325 2.300 2.325 2.225 2.325 1,646,000 3,728,350 2.2651 0.222 0.220 0.222 0.213 0.222 17,234,248 0.2163 5.68%
2003-10-23 0 2.200 2.200 2.250 2.200 2.375 1,908,000 4,377,100 2.2941 0.210 0.210 0.215 0.210 0.227 19,977,488 0.2191 -7.37%
2003-10-22 0 2.375 2.375 2.400 2.350 2.425 1,186,000 2,834,750 2.3902 0.227 0.227 0.229 0.224 0.232 12,417,872 0.2283 0.00%
2003-10-21 0 2.375 2.375 2.400 2.375 2.400 2,046,000 4,879,250 2.3848 0.227 0.227 0.229 0.227 0.229 21,422,400 0.2278 -1.04%
2003-10-20 0 2.400 2.400 2.425 2.375 2.425 1,114,000 2,671,150 2.3978 0.229 0.229 0.232 0.227 0.232 11,664,005 0.2290 -1.03%
2003-10-17 0 2.425 2.400 2.425 2.350 2.425 872,000 2,082,850 2.3886 0.232 0.229 0.232 0.224 0.232 9,130,173 0.2281 3.19%
2003-10-16 0 2.350 2.350 2.375 2.350 2.450 916,000 2,197,050 2.3985 0.224 0.224 0.227 0.224 0.234 9,590,869 0.2291 -3.09%
2003-10-15 0 2.425 2.400 2.425 2.400 2.450 884,000 2,133,100 2.4130 0.232 0.229 0.232 0.229 0.234 9,255,817 0.2305 0.00%
2003-10-14 0 2.425 2.400 2.425 2.375 2.475 3,514,000 8,491,300 2.4164 0.232 0.229 0.232 0.227 0.236 36,792,920 0.2308 -1.02%
2003-10-13 0 2.450 2.425 2.450 2.300 2.475 8,234,000 19,717,400 2.3946 0.234 0.232 0.234 0.220 0.236 86,213,121 0.2287 7.69%
2003-10-10 0 2.275 2.250 2.275 2.250 2.300 4,514,000 10,302,650 2.2824 0.217 0.215 0.217 0.215 0.220 47,263,302 0.2180 1.11%
2003-10-09 0 2.250 2.225 2.250 2.225 2.275 1,628,000 3,656,650 2.2461 0.215 0.213 0.215 0.213 0.217 17,045,781 0.2145 0.00%
2003-10-08 0 2.250 2.225 2.250 2.225 2.350 5,284,000 12,091,250 2.2883 0.215 0.213 0.215 0.213 0.224 55,325,495 0.2185 0.00%
2003-10-07 0 2.250 2.250 2.275 2.250 2.325 1,696,000 3,891,004 2.2942 0.215 0.215 0.217 0.215 0.222 17,757,767 0.2191 -2.17%
2003-10-06 0 2.300 2.300 2.325 2.275 2.325 1,705,476 3,943,697 2.3124 0.220 0.220 0.222 0.217 0.222 17,856,984 0.2208 0.00%
2003-10-03 0 2.300 2.275 2.300 2.275 2.425 3,986,000 9,297,300 2.3325 0.220 0.217 0.220 0.217 0.232 41,734,940 0.2228 -4.17%
2003-10-02 0 2.400 2.375 2.400 2.400 2.450 1,282,000 3,094,150 2.4135 0.229 0.227 0.229 0.229 0.234 13,423,029 0.2305 0.00%
2003-09-30 0 2.400 2.400 2.425 2.400 2.475 1,624,000 3,961,350 2.4393 0.229 0.229 0.232 0.229 0.236 17,003,899 0.2330 -1.03%
2003-09-29 0 2.425 2.400 2.425 2.400 2.475 1,596,000 3,895,650 2.4409 0.232 0.229 0.232 0.229 0.236 16,710,729 0.2331 -2.02%
2003-09-26 0 2.475 2.450 2.475 2.375 2.500 2,468,000 6,026,050 2.4417 0.236 0.234 0.236 0.227 0.239 25,840,901 0.2332 3.12%
2003-09-25 0 2.400 2.375 2.400 2.400 2.575 6,964,000 17,100,450 2.4555 0.229 0.227 0.229 0.229 0.246 72,915,736 0.2345 -7.69%
2003-09-24 0 2.600 2.600 2.625 2.550 2.675 4,336,000 11,333,450 2.6138 0.248 0.248 0.251 0.244 0.255 45,399,574 0.2496 -4.59%
2003-09-23 0 2.725 2.725 2.750 2.700 2.750 525,000 1,430,000 2.7238 0.260 0.260 0.263 0.258 0.263 5,496,950 0.2601 -0.91%
2003-09-22 0 2.750 2.700 2.750 2.700 2.750 1,478,000 4,034,650 2.7298 0.263 0.258 0.263 0.258 0.263 15,475,224 0.2607 1.85%
2003-09-19 0 2.700 2.675 2.700 2.675 2.725 1,296,000 3,499,750 2.7004 0.258 0.255 0.258 0.255 0.260 13,569,614 0.2579 -0.92%
2003-09-18 0 2.725 2.725 2.750 2.675 2.725 1,156,000 3,125,900 2.7041 0.260 0.260 0.263 0.255 0.260 12,103,761 0.2583 0.93%
2003-09-17 0 2.700 2.700 2.725 2.700 2.750 1,748,000 4,747,800 2.7161 0.258 0.258 0.260 0.258 0.263 18,302,227 0.2594 -0.92%
2003-09-16 0 2.725 2.725 2.750 2.700 2.725 806,000 2,186,750 2.7131 0.260 0.260 0.263 0.258 0.260 8,439,127 0.2591 1.87%
2003-09-15 0 2.675 2.675 2.700 2.675 2.775 1,386,000 3,744,550 2.7017 0.255 0.255 0.258 0.255 0.265 14,511,949 0.2580 -1.83%
2003-09-11 0 2.725 2.700 2.725 2.650 2.725 1,528,000 4,107,350 2.6881 0.260 0.258 0.260 0.253 0.260 15,998,743 0.2567 2.83%
2003-09-10 0 2.650 2.625 2.650 2.625 2.800 2,816,000 7,552,650 2.6820 0.253 0.251 0.253 0.251 0.267 29,484,594 0.2562 -5.36%
2003-09-09 0 2.800 2.775 2.800 2.800 2.875 1,619,000 4,577,050 2.8271 0.267 0.265 0.267 0.267 0.275 16,951,548 0.2700 0.00%
2003-09-08 0 2.800 2.800 2.825 2.775 2.825 696,000 1,947,900 2.7987 0.267 0.267 0.270 0.265 0.270 7,287,385 0.2673 -0.88%
2003-09-05 0 2.825 2.825 2.850 2.750 2.850 1,502,000 4,220,450 2.8099 0.270 0.270 0.272 0.263 0.272 15,726,513 0.2684 0.89%
2003-09-04 0 2.800 2.775 2.800 2.775 2.850 1,598,000 4,480,550 2.8038 0.267 0.265 0.267 0.265 0.272 16,731,670 0.2678 1.82%
2003-09-03 0 2.750 2.750 2.800 2.750 2.825 2,278,000 6,328,400 2.7781 0.263 0.263 0.267 0.263 0.270 23,851,529 0.2653 1.85%
2003-09-02 0 2.700 2.675 2.700 2.675 2.800 1,000,000 2,743,450 2.7435 0.258 0.255 0.258 0.255 0.267 10,470,381 0.2620 -2.70%
2003-09-01 0 2.775 2.750 2.800 2.750 2.875 2,921,942 8,166,348 2.7948 0.265 0.263 0.267 0.263 0.275 30,593,847 0.2669 0.91%
2003-08-29 0 2.750 2.725 2.750 2.650 2.750 1,638,000 4,429,150 2.7040 0.263 0.260 0.263 0.253 0.263 17,150,485 0.2583 3.77%
2003-08-28 0 2.650 2.625 2.650 2.625 2.650 422,000 1,111,350 2.6335 0.253 0.251 0.253 0.251 0.253 4,418,501 0.2515 0.00%
2003-08-27 0 2.650 2.600 2.650 2.600 2.675 470,000 1,245,150 2.6493 0.253 0.248 0.253 0.248 0.255 4,921,079 0.2530 0.00%
2003-08-26 0 2.650 2.625 2.675 2.600 2.650 220,000 579,250 2.6330 0.253 0.251 0.255 0.248 0.253 2,303,484 0.2515 1.92%
2003-08-25 0 2.600 2.600 2.625 2.600 2.700 1,006,000 2,677,300 2.6613 0.248 0.248 0.251 0.248 0.258 10,533,204 0.2542 0.00%
2003-08-22 0 2.600 2.600 2.650 2.600 2.650 916,000 2,410,350 2.6314 0.248 0.248 0.253 0.248 0.253 9,590,869 0.2513 0.00%
2003-08-21 0 2.600 2.575 2.600 2.575 2.600 618,000 1,591,600 2.5754 0.248 0.246 0.248 0.246 0.248 6,470,696 0.2460 0.97%
2003-08-20 0 2.575 2.550 2.600 2.550 2.625 1,804,000 4,649,800 2.5775 0.246 0.244 0.248 0.244 0.251 18,888,568 0.2462 -1.90%
2003-08-19 0 2.625 2.600 2.625 2.600 2.650 1,186,000 3,111,600 2.6236 0.251 0.248 0.251 0.248 0.253 12,417,872 0.2506 0.96%
2003-08-18 0 2.600 2.575 2.600 2.550 2.625 806,000 2,093,800 2.5978 0.248 0.246 0.248 0.244 0.251 8,439,127 0.2481 -0.95%
2003-08-15 0 2.625 2.600 2.625 2.600 2.650 912,000 2,391,250 2.6220 0.251 0.248 0.251 0.248 0.253 9,548,988 0.2504 0.00%
2003-08-14 0 2.625 2.600 2.650 2.600 2.675 740,000 1,953,800 2.6403 0.251 0.248 0.253 0.248 0.255 7,748,082 0.2522 -1.87%
2003-08-13 0 2.675 2.650 2.675 2.650 2.725 1,244,000 3,333,350 2.6795 0.255 0.253 0.255 0.253 0.260 13,025,154 0.2559 -0.93%
2003-08-12 0 2.700 2.675 2.700 2.600 2.700 2,561,000 6,756,350 2.6382 0.258 0.255 0.258 0.248 0.258 26,814,647 0.2520 1.89%
2003-08-11 0 2.650 2.650 2.675 2.625 2.700 1,218,000 3,236,800 2.6575 0.253 0.253 0.255 0.251 0.258 12,752,925 0.2538 3.92%
2003-08-08 0 2.550 2.550 2.575 2.550 2.650 1,884,000 4,935,450 2.6197 0.244 0.244 0.246 0.244 0.253 19,726,199 0.2502 -4.67%
2003-08-07 0 2.675 2.675 2.700 2.550 2.675 1,501,000 3,922,165 2.6130 0.255 0.255 0.258 0.244 0.255 15,716,043 0.2496 4.90%
2003-08-06 0 2.550 2.525 2.550 2.500 2.600 2,020,000 5,152,300 2.5506 0.244 0.241 0.244 0.239 0.248 21,150,170 0.2436 -1.92%
2003-08-05 0 2.600 2.575 2.600 2.600 2.700 1,502,000 3,961,850 2.6377 0.248 0.246 0.248 0.248 0.258 15,726,513 0.2519 -2.80%
2003-08-04 0 2.675 2.675 2.700 2.650 2.725 1,175,000 3,149,300 2.6803 0.255 0.255 0.258 0.253 0.260 12,302,698 0.2560 -1.83%
2003-08-01 0 2.725 2.725 2.750 2.650 2.750 2,096,000 5,685,550 2.7126 0.260 0.260 0.263 0.253 0.263 21,945,919 0.2591 0.00%
2003-07-31 0 2.725 2.700 2.725 2.650 2.750 1,408,000 3,804,900 2.7023 0.260 0.258 0.260 0.253 0.263 14,742,297 0.2581 -0.91%
2003-07-30 0 2.750 2.750 2.775 2.725 2.800 1,420,000 3,911,850 2.7548 0.263 0.263 0.265 0.260 0.267 14,867,942 0.2631 -1.79%
2003-07-29 0 2.800 2.800 2.825 2.800 2.850 610,000 1,727,500 2.8320 0.267 0.267 0.270 0.267 0.272 6,386,933 0.2705 -1.75%
2003-07-28 0 2.850 2.850 2.875 2.750 2.875 4,708,000 13,413,150 2.8490 0.272 0.272 0.275 0.263 0.275 49,294,556 0.2721 1.79%
2003-07-25 0 2.800 2.800 2.825 2.625 2.825 5,498,000 15,237,650 2.7715 0.267 0.267 0.270 0.251 0.270 57,566,157 0.2647 6.67%
2003-07-24 0 2.625 2.600 2.650 2.575 2.675 1,752,000 4,600,050 2.6256 0.251 0.248 0.253 0.246 0.255 18,344,108 0.2508 -2.42%
2003-07-23 0 2.850 2.825 2.850 2.825 2.875 2,118,000 6,023,550 2.8440 0.257 0.255 0.257 0.255 0.259 23,495,302 0.2564 0.00%
2003-07-22 0 2.850 2.850 2.875 2.800 2.900 1,904,529 5,402,055 2.8364 0.257 0.257 0.259 0.252 0.261 21,127,235 0.2557 -1.72%
2003-07-21 0 2.900 2.875 2.900 2.825 2.900 1,706,000 4,891,950 2.8675 0.261 0.259 0.261 0.255 0.261 18,924,922 0.2585 0.87%
2003-07-18 0 2.875 2.850 2.875 2.775 2.875 1,990,000 5,640,750 2.8345 0.259 0.257 0.259 0.250 0.259 22,075,379 0.2555 3.60%
2003-07-17 0 2.775 2.775 2.800 2.750 2.875 1,496,000 4,229,150 2.8270 0.250 0.250 0.252 0.248 0.259 16,595,360 0.2548 -4.31%
2003-07-16 0 2.900 2.875 2.900 2.850 2.900 2,072,000 5,965,000 2.8789 0.261 0.259 0.261 0.257 0.261 22,985,017 0.2595 2.65%
2003-07-15 0 2.825 2.800 2.850 2.800 2.900 3,208,000 9,085,100 2.8320 0.255 0.252 0.257 0.252 0.261 35,586,841 0.2553 -0.88%
2003-07-14 0 2.850 2.850 2.875 2.825 2.875 3,274,000 9,338,300 2.8523 0.257 0.257 0.259 0.255 0.259 36,318,990 0.2571 1.79%
2003-07-11 0 2.800 2.775 2.800 2.750 2.800 3,088,000 8,531,100 2.7627 0.252 0.250 0.252 0.248 0.252 34,255,663 0.2490 1.82%
2003-07-10 0 2.750 2.725 2.775 2.725 2.800 2,774,000 7,562,000 2.7260 0.248 0.246 0.250 0.246 0.252 30,772,412 0.2457 -1.79%
2003-07-09 0 2.800 2.775 2.800 2.750 2.825 5,948,000 16,152,450 2.7156 0.252 0.250 0.252 0.248 0.255 65,982,086 0.2448 2.75%
2003-07-08 0 2.725 2.725 2.750 2.725 2.775 3,034,000 8,333,550 2.7467 0.246 0.246 0.248 0.246 0.250 33,656,632 0.2476 0.93%
2003-07-07 0 2.700 2.675 2.725 2.625 2.750 9,178,000 24,551,800 2.6751 0.243 0.241 0.246 0.237 0.248 101,812,977 0.2411 3.85%
2003-07-04 0 2.600 2.600 2.625 2.550 2.650 1,674,000 4,365,800 2.6080 0.234 0.234 0.237 0.230 0.239 18,569,942 0.2351 0.97%
2003-07-03 0 2.575 2.550 2.575 2.550 2.700 4,450,000 11,666,950 2.6218 0.232 0.230 0.232 0.230 0.243 49,364,540 0.2363 -0.96%
2003-07-02 0 2.600 2.600 2.625 2.425 2.625 10,812,000 27,333,650 2.5281 0.234 0.234 0.237 0.219 0.237 119,939,192 0.2279 8.33%
2003-06-30 0 2.400 2.375 2.400 2.275 2.425 8,538,000 20,320,050 2.3800 0.216 0.214 0.216 0.205 0.219 94,713,358 0.2145 4.35%
2003-06-27 0 2.300 2.300 2.325 2.275 2.325 1,874,000 4,289,450 2.2889 0.207 0.207 0.210 0.205 0.210 20,788,573 0.2063 1.10%
2003-06-26 0 2.275 2.275 2.325 2.250 2.375 2,744,000 6,277,900 2.2879 0.205 0.205 0.210 0.203 0.214 30,439,617 0.2062 -3.19%
2003-06-25 0 2.350 2.325 2.350 2.325 2.400 2,416,000 5,681,350 2.3516 0.212 0.210 0.212 0.210 0.216 26,801,063 0.2120 1.08%
2003-06-24 0 2.325 2.325 2.350 2.225 2.350 4,326,000 9,950,000 2.3000 0.210 0.210 0.212 0.201 0.212 47,988,989 0.2073 5.68%
2003-06-23 0 2.200 2.175 2.200 2.175 2.225 1,972,000 4,349,900 2.2058 0.198 0.196 0.198 0.196 0.201 21,875,702 0.1988 1.15%
2003-06-20 0 2.175 2.150 2.175 2.150 2.225 1,222,000 2,679,700 2.1929 0.196 0.194 0.196 0.194 0.201 13,555,835 0.1977 0.00%
2003-06-19 0 2.175 2.150 2.175 2.075 2.250 2,566,000 5,576,950 2.1734 0.196 0.194 0.196 0.187 0.203 28,465,036 0.1959 0.00%
2003-06-18 0 2.175 2.150 2.200 2.150 2.300 3,034,000 6,749,500 2.2246 0.196 0.194 0.198 0.194 0.207 33,656,632 0.2005 -5.43%
2003-06-17 0 2.300 2.275 2.300 2.275 2.325 2,398,000 5,516,900 2.3006 0.207 0.205 0.207 0.205 0.210 26,601,386 0.2074 0.00%
2003-06-16 0 2.300 2.275 2.300 2.275 2.325 1,360,000 3,128,500 2.3004 0.207 0.205 0.207 0.205 0.210 15,086,691 0.2074 -1.08%
2003-06-13 0 2.325 2.300 2.325 2.225 2.350 3,056,000 7,040,150 2.3037 0.210 0.207 0.210 0.201 0.212 33,900,682 0.2077 2.20%
2003-06-12 0 2.275 2.250 2.275 2.275 2.350 2,118,000 4,858,850 2.2941 0.205 0.203 0.205 0.205 0.212 23,495,302 0.2068 -3.19%
2003-06-11 0 2.350 2.325 2.350 2.275 2.450 3,806,000 8,963,100 2.3550 0.212 0.210 0.212 0.205 0.221 42,220,548 0.2123 -1.05%
2003-06-10 0 2.375 2.375 2.425 2.200 2.400 3,946,000 9,113,850 2.3096 0.214 0.214 0.219 0.198 0.216 43,773,590 0.2082 7.95%
2003-06-09 0 2.200 2.175 2.200 2.175 2.200 1,804,000 3,961,250 2.1958 0.198 0.196 0.198 0.196 0.198 20,012,052 0.1979 1.15%
2003-06-06 0 2.175 2.175 2.200 2.175 2.200 1,266,000 2,758,050 2.1786 0.196 0.196 0.198 0.196 0.198 14,043,934 0.1964 1.16%
2003-06-05 0 2.150 2.125 2.150 2.100 2.225 5,142,000 11,181,350 2.1745 0.194 0.192 0.194 0.189 0.201 57,041,003 0.1960 2.38%
2003-06-03 0 2.100 2.100 2.125 2.025 2.150 2,038,000 4,281,350 2.1008 0.189 0.189 0.192 0.183 0.194 22,607,850 0.1894 1.20%
2003-06-02 0 2.075 2.075 2.125 1.990 2.125 3,232,000 6,664,810 2.0621 0.187 0.187 0.192 0.179 0.192 35,853,077 0.1859 5.33%
2003-05-30 0 1.970 1.960 1.970 1.950 2.050 1,636,000 3,243,190 1.9824 0.178 0.177 0.178 0.176 0.185 18,148,402 0.1787 -2.72%
2003-05-29 0 2.025 2.025 2.050 2.000 2.100 2,076,000 4,274,250 2.0589 0.183 0.183 0.185 0.180 0.189 23,029,390 0.1856 -2.41%
2003-05-28 0 2.075 2.075 2.100 1.950 2.075 3,388,000 6,817,790 2.0123 0.187 0.187 0.189 0.176 0.187 37,583,609 0.1814 6.41%
2003-05-27 0 1.950 1.950 1.960 1.920 1.970 2,228,000 4,341,040 1.9484 0.176 0.176 0.177 0.173 0.178 24,715,549 0.1756 0.52%
2003-05-26 0 1.940 1.940 1.950 1.930 1.970 1,892,000 3,677,480 1.9437 0.175 0.175 0.176 0.174 0.178 20,988,249 0.1752 -0.51%
2003-05-23 0 1.950 1.940 1.950 1.900 2.025 64,384,000 116,528,930 1.8099 0.176 0.175 0.176 0.171 0.183 714,221,694 0.1632 2.09%
2003-05-22 0 1.910 1.900 1.910 1.900 1.930 406,000 778,060 1.9164 0.172 0.171 0.172 0.171 0.174 4,503,821 0.1728 2.14%
2003-05-21 0 1.870 1.860 1.880 1.840 1.890 208,000 387,900 1.8649 0.169 0.168 0.169 0.166 0.170 2,307,376 0.1681 -1.06%
2003-05-20 0 1.890 1.860 1.890 1.830 1.890 684,000 1,275,760 1.8651 0.170 0.168 0.170 0.165 0.170 7,587,718 0.1681 2.16%
2003-05-19 0 1.850 1.840 1.860 1.800 1.850 150,000 275,400 1.8360 0.167 0.166 0.168 0.162 0.167 1,663,973 0.1655 2.78%
2003-05-16 0 1.800 1.800 1.810 1.800 1.800 50,000 90,000 1.8000 0.162 0.162 0.163 0.162 0.162 554,658 0.1623 1.12%
2003-05-15 0 1.780 1.780 1.800 1.760 1.780 212,000 376,120 1.7742 0.160 0.160 0.162 0.159 0.160 2,351,749 0.1599 1.14%
2003-05-14 0 1.760 1.750 1.790 1.750 1.790 88,000 155,540 1.7675 0.159 0.158 0.161 0.158 0.161 976,198 0.1593 -1.12%
2003-05-13 0 1.780 1.740 1.780 1.760 1.790 52,000 92,580 1.7804 0.160 0.157 0.160 0.159 0.161 576,844 0.1605 0.56%
2003-05-12 0 1.770 1.760 1.770 1.760 1.780 34,000 60,440 1.7776 0.160 0.159 0.160 0.159 0.160 377,167 0.1602 1.14%
2003-05-09 0 1.750 1.740 1.760 1.740 1.750 40,000 69,800 1.7450 0.158 0.157 0.159 0.157 0.158 443,726 0.1573 0.57%
2003-05-07 0 1.740 1.740 1.760 1.730 1.760 36,000 63,000 1.7500 0.157 0.157 0.159 0.156 0.159 399,354 0.1578 -1.14%
2003-05-06 0 1.760 1.750 1.760 1.760 1.770 80,000 141,300 1.7663 0.159 0.158 0.159 0.159 0.160 887,452 0.1592 -0.56%
2003-05-05 0 1.770 1.740 1.770 1.740 1.780 492,000 868,640 1.7655 0.160 0.157 0.160 0.157 0.160 5,457,832 0.1592 2.31%
2003-05-02 0 1.730 1.730 1.740 1.680 1.700 122,000 207,160 1.6980 0.156 0.156 0.157 0.151 0.153 1,353,365 0.1531 2.98%
2003-04-30 0 1.680 1.670 1.730 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2003-04-29 0 1.680 1.660 - 1.660 1.680 288,000 480,840 1.6696 0.151 0.150 - 0.150 0.151 3,194,829 0.1505 3.07%
2003-04-28 0 1.630 1.620 1.660 1.620 1.630 368,000 597,760 1.6243 0.147 0.146 0.150 0.146 0.147 4,082,281 0.1464 0.00%
2003-04-25 0 1.630 1.630 1.670 1.630 1.660 150,000 246,760 1.6451 0.147 0.147 0.151 0.147 0.150 1,663,973 0.1483 -2.98%
2003-04-24 0 1.680 1.680 1.690 1.630 1.680 216,000 356,680 1.6513 0.151 0.151 0.152 0.147 0.151 2,396,121 0.1489 3.07%
2003-04-23 0 1.630 1.630 1.650 1.630 1.660 598,000 983,260 1.6442 0.147 0.147 0.149 0.147 0.150 6,633,707 0.1482 1.24%
2003-04-22 0 1.610 1.600 1.610 1.600 1.610 324,000 520,900 1.6077 0.145 0.144 0.145 0.144 0.145 3,594,182 0.1449 -3.59%
2003-04-17 0 1.670 1.670 1.730 1.670 1.690 10,000 16,820 1.6820 0.151 0.151 0.156 0.151 0.152 110,932 0.1516 -1.76%
2003-04-16 0 1.700 1.680 - 1.700 1.700 10,000 17,000 1.7000 0.153 0.151 - 0.153 0.153 110,932 0.1532 2.41%
2003-04-15 0 1.660 1.630 1.700 - - 0 0 - 0.150 0.147 0.153 - - 0 - 0.00%
2003-04-14 0 1.660 1.600 1.680 1.600 1.620 40,000 64,400 1.6100 0.150 0.144 0.151 0.144 0.146 443,726 0.1451 0.00%
2003-04-11 0 1.660 1.650 1.670 1.650 1.690 372,000 620,600 1.6683 0.150 0.149 0.151 0.149 0.152 4,126,654 0.1504 -1.78%
2003-04-10 0 1.690 1.680 1.710 1.680 1.710 382,000 645,020 1.6885 0.152 0.151 0.154 0.151 0.154 4,237,585 0.1522 0.00%
2003-04-09 0 1.690 1.690 1.700 1.690 1.710 330,000 562,200 1.7036 0.152 0.152 0.153 0.152 0.154 3,660,741 0.1536 -2.31%
2003-04-08 0 1.730 1.720 1.740 1.730 1.730 6,000 10,380 1.7300 0.156 0.155 0.157 0.156 0.156 66,559 0.1560 0.58%
2003-04-07 0 1.720 1.720 1.750 1.700 1.700 40,000 68,000 1.7000 0.155 0.155 0.158 0.153 0.153 443,726 0.1532 0.58%
2003-04-04 0 1.710 1.710 1.760 1.710 1.760 694,000 1,204,140 1.7351 0.154 0.154 0.159 0.154 0.159 7,698,650 0.1564 -1.72%
2003-04-03 0 1.740 1.730 1.780 1.740 1.740 60,000 104,400 1.7400 0.157 0.156 0.160 0.157 0.157 665,589 0.1569 0.58%
2003-04-02 0 1.730 1.730 1.770 - - 0 0 - 0.156 0.156 0.160 - - 0 - 0.58%
2003-04-01 0 1.720 1.720 1.760 1.710 1.720 80,000 137,400 1.7175 0.155 0.155 0.159 0.154 0.155 887,452 0.1548 -3.37%
2003-03-31 0 1.780 1.730 1.780 1.730 1.800 322,000 566,540 1.7594 0.160 0.156 0.160 0.156 0.162 3,571,996 0.1586 0.00%
2003-03-28 0 1.780 1.760 1.790 1.780 1.790 600,000 1,068,500 1.7808 0.160 0.159 0.161 0.160 0.161 6,655,893 0.1605 0.00%
2003-03-27 0 1.780 1.780 1.830 1.780 1.800 294,000 524,220 1.7831 0.160 0.160 0.165 0.160 0.162 3,261,388 0.1607 -1.11%
2003-03-26 0 1.800 1.790 1.830 1.800 1.830 30,000 54,300 1.8100 0.162 0.161 0.165 0.162 0.165 332,795 0.1632 0.56%
2003-03-25 0 1.790 1.770 1.800 1.790 1.800 50,000 89,900 1.7980 0.161 0.160 0.162 0.161 0.162 554,658 0.1621 -3.24%
2003-03-24 0 1.850 1.800 1.850 1.830 1.850 6,000 11,060 1.8433 0.167 0.162 0.167 0.165 0.167 66,559 0.1662 1.09%
2003-03-21 0 1.830 1.810 1.830 - - 0 0 - 0.165 0.163 0.165 - - 0 - 0.00%
2003-03-20 0 1.830 1.810 1.830 1.830 1.830 10,000 18,300 1.8300 0.165 0.163 0.165 0.165 0.165 110,932 0.1650 0.00%
2003-03-19 0 1.830 1.800 1.830 1.810 1.830 10,000 18,220 1.8220 0.165 0.162 0.165 0.163 0.165 110,932 0.1642 1.67%
2003-03-18 0 1.800 1.800 1.900 1.800 1.800 2,000 3,600 1.8000 0.162 0.162 0.171 0.162 0.162 22,186 0.1623 0.00%
2003-03-17 0 1.800 1.800 1.840 1.800 1.800 150,000 270,000 1.8000 0.162 0.162 0.166 0.162 0.162 1,663,973 0.1623 -0.55%
2003-03-14 0 1.810 1.810 1.830 1.800 1.810 150,000 270,800 1.8053 0.163 0.163 0.165 0.162 0.163 1,663,973 0.1627 1.69%
2003-03-13 0 1.780 1.780 1.800 1.780 1.780 102,000 181,560 1.7800 0.160 0.160 0.162 0.160 0.160 1,131,502 0.1605 0.00%
2003-03-12 0 1.780 1.770 1.800 1.780 1.780 20,000 35,600 1.7800 0.160 0.160 0.162 0.160 0.160 221,863 0.1605 0.00%
2003-03-11 0 1.780 1.770 1.780 1.750 1.800 330,000 586,300 1.7767 0.160 0.160 0.160 0.158 0.162 3,660,741 0.1602 1.14%
2003-03-10 0 1.760 1.750 1.810 1.760 1.810 574,000 1,024,620 1.7851 0.159 0.158 0.163 0.159 0.163 6,367,471 0.1609 -3.83%
2003-03-07 0 1.830 1.830 1.860 1.830 1.830 20,000 36,600 1.8300 0.165 0.165 0.168 0.165 0.165 221,863 0.1650 -1.08%
2003-03-06 0 1.850 1.850 1.860 1.830 1.860 370,000 683,500 1.8473 0.167 0.167 0.168 0.165 0.168 4,104,467 0.1665 -1.60%
2003-03-05 0 1.880 1.870 1.880 1.870 1.880 142,000 267,060 1.8807 0.169 0.169 0.169 0.169 0.169 1,575,228 0.1695 -0.53%
2003-03-04 0 1.890 1.880 1.890 1.860 1.890 498,000 934,760 1.8770 0.170 0.169 0.170 0.168 0.170 5,524,391 0.1692 0.53%
2003-03-03 0 1.880 1.870 1.890 1.870 1.880 90,000 168,600 1.8733 0.169 0.169 0.170 0.169 0.169 998,384 0.1689 0.53%
2003-02-28 0 1.870 1.860 1.880 1.860 1.900 540,000 1,015,720 1.8810 0.169 0.168 0.169 0.168 0.171 5,990,304 0.1696 0.54%
2003-02-27 0 1.860 1.860 1.870 1.850 1.870 98,000 182,020 1.8573 0.168 0.168 0.169 0.167 0.169 1,087,129 0.1674 -1.59%
2003-02-26 0 1.890 1.850 1.880 1.830 1.890 652,000 1,216,400 1.8656 0.170 0.167 0.169 0.165 0.170 7,232,737 0.1682 3.28%
2003-02-25 0 1.830 1.810 1.830 1.820 1.830 314,000 572,640 1.8237 0.165 0.163 0.165 0.164 0.165 3,483,251 0.1644 -0.54%
2003-02-24 0 1.840 1.840 1.850 1.840 1.850 166,000 305,880 1.8427 0.166 0.166 0.167 0.166 0.167 1,841,464 0.1661 1.10%
2003-02-21 0 1.820 1.820 1.850 1.820 1.850 264,000 482,520 1.8277 0.164 0.164 0.167 0.164 0.167 2,928,593 0.1648 -1.09%
2003-02-20 0 1.840 1.820 1.840 1.820 1.840 182,000 332,180 1.8252 0.166 0.164 0.166 0.164 0.166 2,018,954 0.1645 0.55%
2003-02-19 0 1.830 1.830 1.840 1.830 1.850 368,000 677,420 1.8408 0.165 0.165 0.166 0.165 0.167 4,082,281 0.1659 0.00%
2003-02-18 0 1.830 1.820 1.830 1.800 1.830 208,000 378,340 1.8189 0.165 0.164 0.165 0.162 0.165 2,307,376 0.1640 1.67%
2003-02-17 0 1.800 1.800 1.820 1.800 1.810 190,000 342,360 1.8019 0.162 0.162 0.164 0.162 0.163 2,107,699 0.1624 0.00%
2003-02-14 0 1.800 1.790 1.820 1.800 1.800 40,000 72,000 1.8000 0.162 0.161 0.164 0.162 0.162 443,726 0.1623 0.56%
2003-02-13 0 1.790 1.790 1.820 1.790 1.800 350,000 627,100 1.7917 0.161 0.161 0.164 0.161 0.162 3,882,604 0.1615 -1.65%
2003-02-12 0 1.820 1.810 1.820 1.810 1.850 362,000 658,120 1.8180 0.164 0.163 0.164 0.163 0.167 4,015,722 0.1639 -1.62%
2003-02-11 0 1.850 1.820 1.850 1.810 1.870 502,000 925,560 1.8437 0.167 0.164 0.167 0.163 0.169 5,568,764 0.1662 2.21%
2003-02-10 0 1.810 1.810 1.830 1.810 1.810 60,000 108,600 1.8100 0.163 0.163 0.165 0.163 0.163 665,589 0.1632 0.00%
2003-02-07 0 1.810 1.800 1.830 1.800 1.820 148,000 267,480 1.8073 0.163 0.162 0.165 0.162 0.164 1,641,787 0.1629 0.00%
2003-02-06 0 1.810 1.800 1.820 1.790 1.810 216,000 388,700 1.7995 0.163 0.162 0.164 0.161 0.163 2,396,121 0.1622 1.12%
2003-02-05 0 1.790 1.780 1.800 1.760 1.790 246,000 435,620 1.7708 0.161 0.160 0.162 0.159 0.161 2,728,916 0.1596 1.70%
2003-02-04 0 1.760 1.760 1.780 1.750 1.780 463,500 814,465 1.7572 0.159 0.159 0.160 0.158 0.160 5,141,677 0.1584 -1.12%
2003-01-30 0 1.780 1.770 1.800 1.770 1.780 342,000 607,220 1.7755 0.160 0.160 0.162 0.160 0.160 3,793,859 0.1601 0.56%
2003-01-29 0 1.770 1.770 1.790 1.770 1.780 70,000 124,400 1.7771 0.160 0.160 0.161 0.160 0.160 776,521 0.1602 1.14%
2003-01-28 0 1.750 1.750 1.770 1.750 1.750 106,000 185,500 1.7500 0.158 0.158 0.160 0.158 0.158 1,175,874 0.1578 -0.57%
2003-01-27 0 1.760 1.750 1.770 1.750 1.770 276,000 484,500 1.7554 0.159 0.158 0.160 0.158 0.160 3,061,711 0.1582 -0.56%
2003-01-24 0 1.770 1.770 1.790 1.770 1.780 432,000 767,860 1.7775 0.160 0.160 0.161 0.160 0.160 4,792,243 0.1602 -0.56%
2003-01-23 0 1.780 1.780 1.790 1.780 1.790 620,000 1,104,620 1.7816 0.160 0.160 0.161 0.160 0.161 6,877,756 0.1606 -0.56%
2003-01-22 0 1.790 1.780 1.810 1.790 1.810 180,000 324,300 1.8017 0.161 0.160 0.163 0.161 0.163 1,996,768 0.1624 -1.65%
2003-01-21 0 1.820 1.810 1.820 1.800 1.820 198,000 358,300 1.8096 0.164 0.163 0.164 0.162 0.164 2,196,445 0.1631 1.11%
2003-01-20 0 1.800 1.770 1.800 1.770 1.800 228,000 407,000 1.7851 0.162 0.160 0.162 0.160 0.162 2,529,239 0.1609 1.69%
2003-01-17 0 1.770 1.770 1.800 1.770 1.770 70,000 123,900 1.7700 0.160 0.160 0.162 0.160 0.160 776,521 0.1596 -0.56%
2003-01-16 0 1.780 1.780 1.810 1.780 1.780 30,000 53,400 1.7800 0.160 0.160 0.163 0.160 0.160 332,795 0.1605 -1.11%
2003-01-15 0 1.800 1.780 1.820 1.780 1.800 136,000 243,800 1.7926 0.162 0.160 0.164 0.160 0.162 1,508,669 0.1616 0.00%
2003-01-14 0 1.800 1.780 1.800 1.780 1.800 248,000 443,040 1.7865 0.162 0.160 0.162 0.160 0.162 2,751,102 0.1610 -1.10%
2003-01-13 0 1.820 1.800 1.820 - - 180,000 324,000 1.8000 0.164 0.162 0.164 - - 1,996,768 0.1623 -2.15%
2003-01-10 0 1.860 1.790 1.860 1.770 1.860 924,000 1,677,440 1.8154 0.168 0.161 0.168 0.160 0.168 10,250,075 0.1637 5.08%
2003-01-09 0 1.770 1.770 1.780 1.740 1.770 266,000 467,800 1.7586 0.160 0.160 0.160 0.157 0.160 2,950,779 0.1585 -1.12%
2003-01-08 0 1.790 1.760 1.790 1.800 1.800 10,000 18,000 1.8000 0.161 0.159 0.161 0.162 0.162 110,932 0.1623 -0.56%
2003-01-07 0 1.800 1.790 1.800 1.800 1.820 100,000 180,800 1.8080 0.162 0.161 0.162 0.162 0.164 1,109,316 0.1630 1.12%
2003-01-06 0 1.780 1.770 1.790 1.770 1.790 112,000 198,740 1.7745 0.160 0.160 0.161 0.160 0.161 1,242,433 0.1600 1.71%
2003-01-03 0 1.750 1.750 1.770 1.720 1.750 158,000 275,060 1.7409 0.158 0.158 0.160 0.155 0.158 1,752,718 0.1569 2.94%
2003-01-02 0 1.700 1.700 1.750 1.700 1.720 20,000 34,160 1.7080 0.153 0.153 0.158 0.153 0.155 221,863 0.1540 -1.73%
2002-12-31 0 1.730 1.680 1.750 1.720 1.730 160,000 275,600 1.7225 0.156 0.151 0.158 0.155 0.156 1,774,905 0.1553 1.76%
2002-12-30 0 1.700 1.700 1.720 1.680 1.740 642,000 1,094,520 1.7049 0.153 0.153 0.155 0.151 0.157 7,121,806 0.1537 -2.30%
2002-12-27 0 1.740 1.740 1.750 1.740 1.750 242,000 421,680 1.7425 0.157 0.157 0.158 0.157 0.158 2,684,544 0.1571 0.00%
2002-12-24 0 1.740 1.740 1.750 1.730 1.750 332,000 576,380 1.7361 0.157 0.157 0.158 0.156 0.158 3,682,927 0.1565 -2.25%
2002-12-23 0 1.780 1.780 1.800 1.780 1.810 216,000 385,820 1.7862 0.160 0.160 0.162 0.160 0.163 2,396,121 0.1610 -1.66%
2002-12-20 0 1.890 1.890 1.900 1.890 1.900 406,000 770,300 1.8973 0.163 0.163 0.164 0.163 0.164 4,702,885 0.1638 0.00%
2002-12-19 0 1.890 1.880 1.900 1.880 1.910 430,000 814,660 1.8946 0.163 0.162 0.164 0.162 0.165 4,980,888 0.1636 1.07%
2002-12-18 0 1.870 1.860 1.870 1.860 1.870 492,000 916,800 1.8634 0.161 0.161 0.161 0.161 0.161 5,699,062 0.1609 0.54%
2002-12-17 0 1.860 1.850 1.860 1.840 1.860 504,000 934,160 1.8535 0.161 0.160 0.161 0.159 0.161 5,838,064 0.1600 0.54%
2002-12-16 0 1.850 1.850 1.860 1.850 1.860 460,000 853,940 1.8564 0.160 0.160 0.161 0.160 0.161 5,328,392 0.1603 0.00%
2002-12-13 0 1.850 1.850 1.860 1.850 1.900 1,048,000 1,956,240 1.8666 0.160 0.160 0.161 0.160 0.164 12,139,466 0.1611 -2.12%
2002-12-12 0 1.890 1.880 1.890 1.880 1.920 1,018,000 1,924,780 1.8907 0.163 0.162 0.163 0.162 0.166 11,791,963 0.1632 -0.53%
2002-12-11 0 1.900 1.890 1.900 1.860 1.950 5,494,000 10,511,000 1.9132 0.164 0.163 0.164 0.161 0.168 63,639,531 0.1652 2.70%
2002-12-10 0 1.850 1.840 1.850 1.840 1.880 2,628,000 4,865,540 1.8514 0.160 0.159 0.160 0.159 0.162 30,441,334 0.1598 0.54%
2002-12-09 0 1.840 1.830 1.850 1.820 1.850 269,500 496,705 1.8431 0.159 0.158 0.160 0.157 0.160 3,121,743 0.1591 0.00%
2002-12-06 0 1.840 1.830 1.850 1.830 1.850 72,000 132,500 1.8403 0.159 0.158 0.160 0.158 0.160 834,009 0.1589 0.00%
2002-12-05 0 1.840 1.840 1.850 1.830 1.850 430,000 794,380 1.8474 0.159 0.159 0.160 0.158 0.160 4,980,888 0.1595 -0.54%
2002-12-04 0 1.850 1.840 1.870 1.840 1.850 24,000 44,300 1.8458 0.160 0.159 0.161 0.159 0.160 278,003 0.1594 0.00%
2002-12-03 0 1.850 1.840 1.880 1.850 1.870 382,000 708,540 1.8548 0.160 0.159 0.162 0.160 0.161 4,424,882 0.1601 0.00%
2002-12-02 0 1.850 1.850 1.880 1.830 1.860 66,000 122,000 1.8485 0.160 0.160 0.162 0.158 0.161 764,508 0.1596 -1.07%
2002-11-29 0 1.870 1.860 1.870 1.870 1.900 118,000 221,300 1.8754 0.161 0.161 0.161 0.161 0.164 1,366,848 0.1619 0.00%
2002-11-28 0 1.870 1.860 1.900 1.870 1.870 136,000 254,320 1.8700 0.161 0.161 0.164 0.161 0.161 1,575,351 0.1614 -0.53%
2002-11-27 0 1.880 1.880 1.900 1.860 1.880 86,000 161,160 1.8740 0.162 0.162 0.164 0.161 0.162 996,178 0.1618 0.00%
2002-11-26 0 1.880 1.870 1.900 1.860 1.900 376,000 708,560 1.8845 0.162 0.161 0.164 0.161 0.164 4,355,381 0.1627 -3.09%
2002-11-25 0 1.940 1.940 1.980 1.940 1.980 292,000 570,260 1.9529 0.167 0.167 0.171 0.167 0.171 3,382,370 0.1686 0.00%
2002-11-22 0 1.940 1.940 1.950 1.910 1.950 310,000 601,480 1.9403 0.167 0.167 0.168 0.165 0.168 3,590,873 0.1675 1.57%
2002-11-21 0 1.910 1.870 1.910 1.860 1.910 494,000 929,680 1.8819 0.165 0.161 0.165 0.161 0.165 5,722,229 0.1625 2.69%
2002-11-20 0 1.860 1.850 1.870 1.800 1.860 142,000 261,140 1.8390 0.161 0.160 0.161 0.155 0.161 1,644,851 0.1588 2.76%
2002-11-19 0 1.810 1.810 1.860 1.810 1.860 250,000 457,200 1.8288 0.156 0.156 0.161 0.156 0.161 2,895,865 0.1579 -0.55%
2002-11-18 0 1.820 1.820 1.880 1.820 1.930 1,006,000 1,890,400 1.8791 0.157 0.157 0.162 0.157 0.167 11,652,961 0.1622 -2.67%
2002-11-15 0 1.870 1.800 1.880 1.680 1.870 420,000 731,580 1.7419 0.161 0.155 0.162 0.145 0.161 4,865,053 0.1504 11.98%
2002-11-14 0 1.670 1.660 1.680 1.660 1.680 200,000 334,040 1.6702 0.144 0.143 0.145 0.143 0.145 2,316,692 0.1442 0.60%
2002-11-13 0 1.660 1.660 1.680 1.660 1.670 100,000 166,300 1.6630 0.143 0.143 0.145 0.143 0.144 1,158,346 0.1436 -1.19%
2002-11-12 0 1.680 1.670 1.680 1.660 1.680 54,000 90,440 1.6748 0.145 0.144 0.145 0.143 0.145 625,507 0.1446 1.20%
2002-11-11 0 1.660 1.660 1.700 1.650 1.660 70,000 115,700 1.6529 0.143 0.143 0.147 0.142 0.143 810,842 0.1427 -0.60%
2002-11-08 0 1.670 1.650 1.670 1.660 1.670 158,000 262,360 1.6605 0.144 0.142 0.144 0.143 0.144 1,830,187 0.1434 0.60%
2002-11-07 0 1.660 1.650 1.660 1.660 1.660 68,000 112,880 1.6600 0.143 0.142 0.143 0.143 0.143 787,675 0.1433 -0.60%
2002-11-06 0 1.670 1.650 1.670 1.660 1.670 110,000 182,640 1.6604 0.144 0.142 0.144 0.143 0.144 1,274,181 0.1433 0.60%
2002-11-05 0 1.660 1.640 1.660 1.640 1.660 442,000 729,800 1.6511 0.143 0.142 0.143 0.142 0.143 5,119,889 0.1425 -0.60%
2002-11-04 0 1.670 1.660 1.670 1.650 1.670 294,000 488,300 1.6609 0.144 0.143 0.144 0.142 0.144 3,405,537 0.1434 1.21%
2002-11-01 0 1.650 1.650 1.660 1.640 1.650 58,000 95,620 1.6486 0.142 0.142 0.143 0.142 0.142 671,841 0.1423 0.61%
2002-10-31 0 1.640 1.640 1.650 1.640 1.650 98,000 160,900 1.6418 0.142 0.142 0.142 0.142 0.142 1,135,179 0.1417 0.00%
2002-10-30 0 1.640 1.630 1.650 1.630 1.650 166,000 271,700 1.6367 0.142 0.141 0.142 0.141 0.142 1,922,854 0.1413 0.61%
2002-10-29 0 1.630 1.630 1.660 1.630 1.640 412,000 671,860 1.6307 0.141 0.141 0.143 0.141 0.142 4,772,386 0.1408 -0.61%
2002-10-28 0 1.640 1.630 1.680 1.640 1.680 268,000 443,300 1.6541 0.142 0.141 0.145 0.142 0.145 3,104,367 0.1428 -1.20%
2002-10-25 0 1.660 1.640 1.680 1.660 1.680 70,000 117,080 1.6726 0.143 0.142 0.145 0.143 0.145 810,842 0.1444 0.61%
2002-10-24 0 1.650 1.640 1.660 1.630 1.650 128,000 210,000 1.6406 0.142 0.142 0.143 0.141 0.142 1,482,683 0.1416 1.23%
2002-10-23 0 1.630 1.630 1.650 1.630 1.630 340,000 554,200 1.6300 0.141 0.141 0.142 0.141 0.141 3,938,376 0.1407 1.24%
2002-10-22 0 1.610 1.610 1.620 1.610 1.630 774,000 1,254,980 1.6214 0.139 0.139 0.140 0.139 0.141 8,965,598 0.1400 -1.23%
2002-10-21 0 1.630 1.620 1.630 1.630 1.630 370,000 603,100 1.6300 0.141 0.140 0.141 0.141 0.141 4,285,880 0.1407 0.00%
2002-10-18 0 1.630 1.610 1.640 1.610 1.630 1,844,000 2,992,020 1.6226 0.141 0.139 0.142 0.139 0.141 21,359,901 0.1401 -0.61%
2002-10-17 0 1.640 1.620 1.640 1.620 1.660 350,000 572,300 1.6351 0.142 0.140 0.142 0.140 0.143 4,054,211 0.1412 0.00%
2002-10-16 0 1.640 1.620 1.650 1.640 1.670 160,000 265,400 1.6588 0.142 0.140 0.142 0.142 0.144 1,853,354 0.1432 -0.61%
2002-10-15 0 1.650 1.650 1.670 1.640 1.670 46,000 76,120 1.6548 0.142 0.142 0.144 0.142 0.144 532,839 0.1429 0.61%
2002-10-11 0 1.640 1.630 1.650 1.640 1.640 30,000 49,200 1.6400 0.142 0.141 0.142 0.142 0.142 347,504 0.1416 0.00%
2002-10-10 0 1.640 1.630 1.650 1.630 1.680 88,000 144,740 1.6448 0.142 0.141 0.142 0.141 0.145 1,019,345 0.1420 -2.38%
2002-10-09 0 1.680 1.650 1.680 1.650 1.680 172,000 288,300 1.6762 0.145 0.142 0.145 0.142 0.145 1,992,355 0.1447 3.07%
2002-10-08 0 1.630 1.620 1.650 1.590 1.630 290,000 465,500 1.6052 0.141 0.140 0.142 0.137 0.141 3,359,203 0.1386 2.52%
2002-10-07 0 1.590 1.580 1.600 1.530 1.590 484,000 760,300 1.5709 0.137 0.136 0.138 0.132 0.137 5,606,395 0.1356 3.92%
2002-10-04 0 1.530 1.520 1.540 1.530 1.530 10,000 15,300 1.5300 0.132 0.131 0.133 0.132 0.132 115,835 0.1321 0.00%
2002-10-03 0 1.530 1.500 1.530 1.490 1.530 490,000 736,080 1.5022 0.132 0.129 0.132 0.129 0.132 5,675,896 0.1297 2.68%
2002-10-02 0 1.490 1.470 1.500 1.490 1.500 370,000 548,600 1.4827 0.129 0.127 0.129 0.129 0.129 4,285,880 0.1280 0.68%
2002-09-30 0 1.480 1.460 1.490 1.460 1.480 436,000 642,380 1.4733 0.128 0.126 0.129 0.126 0.128 5,050,389 0.1272 1.37%
2002-09-27 0 1.460 1.460 1.480 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
2002-09-26 0 1.460 1.460 1.480 1.460 1.460 70,000 102,200 1.4600 0.126 0.126 0.128 0.126 0.126 810,842 0.1260 0.00%
2002-09-25 0 1.460 1.460 1.480 1.460 1.480 130,000 192,000 1.4769 0.126 0.126 0.128 0.126 0.128 1,505,850 0.1275 -1.35%
2002-09-24 0 1.480 1.480 1.490 1.480 1.480 450,000 666,000 1.4800 0.128 0.128 0.129 0.128 0.128 5,212,557 0.1278 0.00%
2002-09-23 0 1.480 1.480 1.490 1.480 1.480 80,000 118,400 1.4800 0.128 0.128 0.129 0.128 0.128 926,677 0.1278 0.68%
2002-09-20 0 1.470 1.460 1.480 1.450 1.470 324,000 474,100 1.4633 0.127 0.126 0.128 0.125 0.127 3,753,041 0.1263 2.80%
2002-09-19 0 1.430 1.430 1.450 1.410 1.420 220,000 311,200 1.4145 0.123 0.123 0.125 0.122 0.123 2,548,361 0.1221 2.88%
2002-09-18 0 1.390 1.390 1.410 1.390 1.400 210,000 292,300 1.3919 0.120 0.120 0.122 0.120 0.121 2,432,527 0.1202 0.00%
2002-09-17 0 1.390 1.390 1.450 1.380 1.410 250,000 348,320 1.3933 0.120 0.120 0.125 0.119 0.122 2,895,865 0.1203 0.72%
2002-09-16 0 1.380 1.380 1.390 1.380 1.410 220,000 305,100 1.3868 0.119 0.119 0.120 0.119 0.122 2,548,361 0.1197 -1.43%
2002-09-13 0 1.400 1.400 1.420 1.400 1.430 286,000 402,220 1.4064 0.121 0.121 0.123 0.121 0.123 3,312,870 0.1214 -1.41%
2002-09-12 0 1.420 1.420 1.430 1.400 1.460 976,000 1,386,620 1.4207 0.123 0.123 0.123 0.121 0.126 11,305,457 0.1227 0.00%
2002-09-11 0 1.420 1.410 1.450 1.420 1.450 184,000 262,500 1.4266 0.123 0.122 0.125 0.123 0.125 2,131,357 0.1232 -2.07%
2002-09-10 0 1.450 1.440 1.460 1.440 1.460 220,000 318,980 1.4499 0.125 0.124 0.126 0.124 0.126 2,548,361 0.1252 -0.68%
2002-09-09 0 1.460 1.450 1.490 1.460 1.500 180,000 265,100 1.4728 0.126 0.125 0.129 0.126 0.129 2,085,023 0.1271 -2.67%
2002-09-06 0 1.500 1.500 1.560 1.470 1.500 148,000 219,180 1.4809 0.129 0.129 0.135 0.127 0.129 1,714,352 0.1279 1.35%
2002-09-05 0 1.480 1.470 1.500 1.480 1.490 100,000 148,200 1.4820 0.128 0.127 0.129 0.128 0.129 1,158,346 0.1279 -0.67%
2002-09-04 0 1.490 1.490 1.510 1.490 1.530 712,000 1,076,680 1.5122 0.129 0.129 0.130 0.129 0.132 8,247,424 0.1305 -2.61%
2002-09-03 0 1.530 1.520 1.530 1.520 1.530 214,000 326,580 1.5261 0.132 0.131 0.132 0.131 0.132 2,478,860 0.1317 0.00%
2002-09-02 0 1.530 1.520 1.540 1.520 1.530 178,000 271,680 1.5263 0.132 0.131 0.133 0.131 0.132 2,061,856 0.1318 0.00%
2002-08-30 0 1.530 1.530 1.550 1.530 1.530 74,000 113,220 1.5300 0.132 0.132 0.134 0.132 0.132 857,176 0.1321 0.66%
2002-08-29 0 1.520 1.520 1.560 1.520 1.520 50,000 76,000 1.5200 0.131 0.131 0.135 0.131 0.131 579,173 0.1312 -1.30%
2002-08-28 0 1.540 1.530 1.550 - - 0 0 - 0.133 0.132 0.134 - - 0 - 0.00%
2002-08-27 0 1.540 1.540 1.570 1.540 1.550 108,000 166,420 1.5409 0.133 0.133 0.136 0.133 0.134 1,251,014 0.1330 0.00%
2002-08-26 0 1.540 1.540 1.580 1.530 1.530 100,000 153,000 1.5300 0.133 0.133 0.136 0.132 0.132 1,158,346 0.1321 -0.65%
2002-08-23 0 1.550 1.550 1.580 1.550 1.600 182,000 282,800 1.5538 0.134 0.134 0.136 0.134 0.138 2,108,190 0.1341 -0.64%
2002-08-22 0 1.560 1.560 1.580 1.560 1.590 162,000 254,220 1.5693 0.135 0.135 0.136 0.135 0.137 1,876,521 0.1355 -1.89%
2002-08-21 0 1.590 1.580 1.590 1.580 1.600 108,000 172,360 1.5959 0.137 0.136 0.137 0.136 0.138 1,251,014 0.1378 0.00%
2002-08-20 0 1.590 1.570 1.590 1.560 1.590 234,000 368,500 1.5748 0.137 0.136 0.137 0.135 0.137 2,710,530 0.1360 2.58%
2002-08-19 0 1.550 1.520 1.560 1.520 1.550 70,000 108,280 1.5469 0.134 0.131 0.135 0.131 0.134 810,842 0.1335 1.97%
2002-08-16 0 1.520 1.480 1.520 1.500 1.520 144,000 216,680 1.5047 0.131 0.128 0.131 0.129 0.131 1,668,018 0.1299 2.70%
2002-08-15 0 1.480 1.470 1.500 1.470 1.500 256,000 380,020 1.4845 0.128 0.127 0.129 0.127 0.129 2,965,366 0.1282 0.68%
2002-08-14 0 1.470 1.440 1.470 1.470 1.470 20,000 29,400 1.4700 0.127 0.124 0.127 0.127 0.127 231,669 0.1269 0.00%
2002-08-13 0 1.470 1.470 1.500 1.370 1.500 408,000 581,680 1.4257 0.127 0.127 0.129 0.118 0.129 4,726,052 0.1231 -3.92%
2002-08-12 0 1.730 1.730 1.750 1.720 1.750 676,000 1,170,940 1.7322 0.132 0.132 0.134 0.131 0.134 8,854,003 0.1322 0.00%
2002-08-09 0 1.730 1.720 1.730 1.720 1.730 648,000 1,118,400 1.7259 0.132 0.131 0.132 0.131 0.132 8,487,269 0.1318 1.17%
2002-08-08 0 1.710 1.710 1.730 1.710 1.750 506,000 872,760 1.7248 0.131 0.131 0.132 0.131 0.134 6,627,405 0.1317 -1.16%
2002-08-07 0 1.730 1.720 1.750 1.720 1.730 176,000 303,680 1.7255 0.132 0.131 0.134 0.131 0.132 2,305,184 0.1317 0.58%
2002-08-06 0 1.720 1.700 1.740 1.700 1.760 512,000 887,420 1.7332 0.131 0.130 0.133 0.130 0.134 6,705,991 0.1323 -2.27%
2002-08-05 0 1.760 1.750 1.760 1.750 1.770 632,000 1,109,680 1.7558 0.134 0.134 0.134 0.134 0.135 8,277,707 0.1341 0.57%
2002-08-02 0 1.750 1.730 1.750 1.740 1.750 234,000 408,800 1.7470 0.134 0.132 0.134 0.133 0.134 3,064,847 0.1334 -0.57%
2002-08-01 0 1.760 1.740 1.760 1.750 1.760 368,000 645,360 1.7537 0.134 0.133 0.134 0.134 0.134 4,819,931 0.1339 3.53%
2002-07-31 0 1.700 1.700 1.740 1.700 1.720 150,000 256,400 1.7093 0.130 0.130 0.133 0.130 0.131 1,964,646 0.1305 -2.30%
2002-07-30 0 1.740 1.740 1.750 1.700 1.760 508,000 882,600 1.7374 0.133 0.133 0.134 0.130 0.134 6,653,600 0.1326 2.96%
2002-07-29 0 1.690 1.680 1.690 1.630 1.690 354,000 582,580 1.6457 0.129 0.128 0.129 0.124 0.129 4,636,564 0.1256 3.68%
2002-07-26 0 1.630 1.620 1.630 1.610 1.640 556,000 898,560 1.6161 0.124 0.124 0.124 0.123 0.125 7,282,287 0.1234 -1.21%
2002-07-25 0 1.650 1.650 1.680 1.650 1.750 560,000 954,640 1.7047 0.126 0.126 0.128 0.126 0.134 7,334,677 0.1302 -2.94%
2002-07-24 0 1.700 1.690 1.700 1.700 1.770 378,000 654,860 1.7324 0.130 0.129 0.130 0.130 0.135 4,950,907 0.1323 -5.03%
2002-07-23 0 1.790 1.780 1.800 1.790 1.810 552,000 994,500 1.8016 0.137 0.136 0.137 0.137 0.138 7,229,896 0.1376 -0.56%
2002-07-22 0 1.800 1.790 1.800 1.780 1.870 1,016,000 1,836,120 1.8072 0.137 0.137 0.137 0.136 0.143 13,307,200 0.1380 -4.26%
2002-07-19 0 1.880 1.860 1.870 1.870 1.910 1,272,000 2,399,680 1.8865 0.144 0.142 0.143 0.143 0.146 16,660,196 0.1440 -1.57%
2002-07-18 0 1.910 1.910 1.920 1.860 1.920 2,584,000 4,885,760 1.8908 0.146 0.146 0.147 0.142 0.147 33,844,297 0.1444 2.69%
2002-07-17 0 1.860 1.850 1.860 1.780 1.860 938,000 1,714,960 1.8283 0.142 0.141 0.142 0.136 0.142 12,285,584 0.1396 1.09%
2002-07-16 0 1.840 1.840 1.860 1.800 1.900 3,396,000 6,321,320 1.8614 0.140 0.140 0.142 0.137 0.145 44,479,579 0.1421 3.37%
2002-07-15 0 1.780 1.780 1.800 1.660 1.850 2,474,000 4,410,640 1.7828 0.136 0.136 0.137 0.127 0.141 32,403,557 0.1361 11.25%
2002-07-12 0 1.600 1.560 1.600 1.550 1.650 238,000 374,140 1.5720 0.122 0.119 0.122 0.118 0.126 3,117,238 0.1200 6.67%
2002-07-11 0 1.500 1.490 1.550 1.470 1.500 136,000 201,480 1.4815 0.115 0.114 0.118 0.112 0.115 1,781,279 0.1131 1.35%
2002-07-10 0 1.480 1.420 1.480 1.450 1.480 150,000 217,800 1.4520 0.113 0.108 0.113 0.111 0.113 1,964,646 0.1109 2.07%
2002-07-09 0 1.450 1.350 1.450 1.430 1.450 308,000 445,140 1.4453 0.111 0.103 0.111 0.109 0.111 4,034,073 0.1103 1.40%
2002-07-08 0 1.430 - 1.430 1.430 1.430 46,000 65,780 1.4300 0.109 - 0.109 0.109 0.109 602,491 0.1092 0.00%
2002-07-05 0 1.430 1.400 1.430 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2002-07-04 0 1.430 1.350 1.450 - - 0 0 - 0.109 0.103 0.111 - - 0 - 0.00%
2002-07-03 0 1.430 - 1.430 1.420 1.440 428,000 612,520 1.4311 0.109 - 0.109 0.108 0.110 5,605,789 0.1093 0.70%
2002-07-02 0 1.420 1.400 1.440 1.370 1.420 160,000 222,460 1.3904 0.108 0.107 0.110 0.105 0.108 2,095,622 0.1062 5.97%
2002-06-28 0 1.340 1.310 1.340 1.310 1.340 52,000 68,540 1.3181 0.102 0.100 0.102 0.100 0.102 681,077 0.1006 2.29%
2002-06-27 0 1.310 1.300 1.340 1.310 1.320 120,000 157,800 1.3150 0.100 0.099 0.102 0.100 0.101 1,571,717 0.1004 0.00%
2002-06-26 0 1.310 1.300 1.350 1.310 1.310 20,000 26,200 1.3100 0.100 0.099 0.103 0.100 0.100 261,953 0.1000 0.00%
2002-06-25 0 1.310 1.280 1.360 - - 0 0 - 0.100 0.098 0.104 - - 0 - 0.00%
2002-06-24 0 1.310 1.290 1.360 - - 706,000 940,920 1.3327 0.100 0.098 0.104 - - 9,246,932 0.1018 0.00%
2002-06-21 0 1.310 1.310 1.350 1.310 1.310 100,000 131,000 1.3100 0.100 0.100 0.103 0.100 0.100 1,309,764 0.1000 0.77%
2002-06-20 0 1.300 1.300 1.350 1.300 1.300 124,000 161,200 1.3000 0.099 0.099 0.103 0.099 0.099 1,624,107 0.0993 0.00%
2002-06-19 0 1.300 1.300 1.310 1.250 1.340 174,000 222,580 1.2792 0.099 0.099 0.100 0.095 0.102 2,278,989 0.0977 -4.41%
2002-06-18 0 1.360 - 1.360 1.330 1.360 36,000 48,300 1.3417 0.104 - 0.104 0.102 0.104 471,515 0.1024 1.49%
2002-06-17 0 1.340 1.340 1.360 1.340 1.340 16,000 21,440 1.3400 0.102 0.102 0.104 0.102 0.102 209,562 0.1023 0.00%
2002-06-14 0 1.340 1.340 1.360 1.340 1.360 158,000 213,120 1.3489 0.102 0.102 0.104 0.102 0.104 2,069,427 0.1030 -1.47%
2002-06-13 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 0.104 0.103 0.104 0.104 0.104 1,964,646 0.1038 0.74%
2002-06-12 0 1.350 1.350 1.380 1.350 1.350 54,000 72,900 1.3500 0.103 0.103 0.105 0.103 0.103 707,272 0.1031 -0.74%
2002-06-11 0 1.360 1.360 1.380 1.350 1.380 90,000 122,800 1.3644 0.104 0.104 0.105 0.103 0.105 1,178,787 0.1042 -2.86%
2002-06-10 0 1.400 1.370 1.400 1.370 1.400 50,000 69,100 1.3820 0.107 0.105 0.107 0.105 0.107 654,882 0.1055 1.45%
2002-06-07 0 1.380 1.350 1.380 1.350 1.380 232,000 315,520 1.3600 0.105 0.103 0.105 0.103 0.105 3,038,652 0.1038 0.00%
2002-06-06 0 1.380 1.360 1.380 1.380 1.400 80,000 110,800 1.3850 0.105 0.104 0.105 0.105 0.107 1,047,811 0.1057 -1.43%
2002-06-05 0 1.400 1.400 1.440 1.400 1.400 80,000 112,000 1.4000 0.107 0.107 0.110 0.107 0.107 1,047,811 0.1069 1.45%
2002-06-04 0 1.380 1.360 1.400 1.360 1.380 38,000 52,280 1.3758 0.105 0.104 0.107 0.104 0.105 497,710 0.1050 -0.72%
2002-06-03 0 1.390 1.370 1.440 1.360 1.400 584,000 807,740 1.3831 0.106 0.105 0.110 0.104 0.107 7,649,021 0.1056 -3.47%
2002-05-31 0 1.440 1.420 1.450 1.420 1.450 246,000 352,780 1.4341 0.110 0.108 0.111 0.108 0.111 3,222,019 0.1095 -0.69%
2002-05-30 0 1.450 1.430 1.450 1.410 1.460 340,000 491,880 1.4467 0.111 0.109 0.111 0.108 0.111 4,453,197 0.1105 0.00%
2002-05-29 0 1.450 1.440 1.450 1.450 1.480 428,000 622,380 1.4542 0.111 0.110 0.111 0.111 0.113 5,605,789 0.1110 -3.97%
2002-05-28 0 1.510 1.500 1.520 1.490 1.520 492,000 738,800 1.5016 0.115 0.115 0.116 0.114 0.116 6,444,038 0.1146 1.34%
2002-05-27 0 1.490 1.480 1.500 1.430 1.490 548,000 811,720 1.4812 0.114 0.113 0.115 0.109 0.114 7,177,506 0.1131 4.20%
2002-05-24 0 1.430 1.400 1.430 1.400 1.440 420,000 595,920 1.4189 0.109 0.107 0.109 0.107 0.110 5,501,008 0.1083 2.14%
2002-05-23 0 1.400 1.380 1.420 1.300 1.410 1,108,000 1,494,580 1.3489 0.107 0.105 0.108 0.099 0.108 14,512,183 0.1030 7.69%
2002-05-22 0 1.300 1.300 1.320 1.250 1.300 334,000 421,920 1.2632 0.099 0.099 0.101 0.095 0.099 4,374,611 0.0964 2.36%
2002-05-21 0 1.270 1.260 1.280 1.250 1.300 444,000 568,140 1.2796 0.097 0.096 0.098 0.095 0.099 5,815,351 0.0977 0.00%
2002-05-17 0 1.270 1.250 1.270 1.240 1.270 390,000 490,960 1.2589 0.097 0.095 0.097 0.095 0.097 5,108,079 0.0961 2.42%
2002-05-16 0 1.240 1.220 1.240 1.230 1.240 162,000 200,080 1.2351 0.095 0.093 0.095 0.094 0.095 2,121,817 0.0943 0.00%
2002-05-15 0 1.240 1.240 1.260 1.230 1.240 80,000 98,660 1.2333 0.095 0.095 0.096 0.094 0.095 1,047,811 0.0942 0.00%
2002-05-14 0 1.240 1.220 1.260 1.230 1.240 180,000 222,000 1.2333 0.095 0.093 0.096 0.094 0.095 2,357,575 0.0942 0.00%
2002-05-13 0 1.240 1.240 1.250 1.230 1.240 266,000 327,840 1.2325 0.095 0.095 0.095 0.094 0.095 3,483,972 0.0941 -0.80%
2002-05-10 0 1.250 1.250 1.270 1.250 1.250 280,000 350,000 1.2500 0.095 0.095 0.097 0.095 0.095 3,667,339 0.0954 0.00%
2002-05-09 0 1.250 1.230 1.250 1.220 1.280 774,000 969,280 1.2523 0.095 0.094 0.095 0.093 0.098 10,137,572 0.0956 3.31%
2002-05-08 0 1.210 1.200 1.250 1.200 1.220 214,000 259,240 1.2114 0.092 0.092 0.095 0.092 0.093 2,802,895 0.0925 0.00%
2002-05-07 0 1.210 1.200 1.210 1.200 1.220 876,000 1,063,720 1.2143 0.092 0.092 0.092 0.092 0.093 11,473,531 0.0927 0.00%
2002-05-06 0 1.210 1.200 1.210 1.200 1.220 352,000 425,740 1.2095 0.092 0.092 0.092 0.092 0.093 4,610,369 0.0923 0.83%
2002-05-03 0 1.200 1.200 1.220 1.200 1.220 222,000 269,200 1.2126 0.092 0.092 0.093 0.092 0.093 2,907,676 0.0926 -1.64%
2002-05-02 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 0.093 0.092 0.094 0.093 0.093 654,882 0.0931 -0.81%
2002-04-30 0 1.230 1.220 1.230 1.220 1.230 762,000 932,180 1.2233 0.094 0.093 0.094 0.093 0.094 9,980,400 0.0934 0.00%
2002-04-29 0 1.230 1.220 1.240 1.200 1.230 406,000 493,400 1.2153 0.094 0.093 0.095 0.092 0.094 5,317,641 0.0928 2.50%
2002-04-26 0 1.200 1.190 1.220 1.160 1.200 452,000 540,800 1.1965 0.092 0.091 0.093 0.089 0.092 5,920,132 0.0913 -0.83%
2002-04-25 0 1.210 1.210 1.220 1.210 1.220 130,000 157,600 1.2123 0.092 0.092 0.093 0.092 0.093 1,702,693 0.0926 -0.82%
2002-04-24 0 1.220 1.210 1.220 1.210 1.230 230,000 281,400 1.2235 0.093 0.092 0.093 0.092 0.094 3,012,457 0.0934 0.00%
2002-04-23 0 1.220 1.220 1.240 1.210 1.230 1,392,000 1,687,190 1.2121 0.093 0.093 0.095 0.092 0.094 18,231,912 0.0925 1.67%
2002-04-22 0 1.200 1.200 1.210 1.200 1.230 715,375 863,495 1.2071 0.092 0.092 0.092 0.092 0.094 9,369,723 0.0922 -1.64%
2002-04-19 0 1.220 1.210 1.230 1.190 1.220 220,000 265,400 1.2064 0.093 0.092 0.094 0.091 0.093 2,881,480 0.0921 4.27%
2002-04-18 0 1.170 1.170 1.180 1.120 1.170 424,000 482,520 1.1380 0.089 0.089 0.090 0.086 0.089 5,553,399 0.0869 1.74%
2002-04-17 0 1.150 1.130 1.150 1.110 1.150 324,000 366,680 1.1317 0.088 0.086 0.088 0.085 0.088 4,243,635 0.0864 0.88%
2002-04-16 0 1.140 1.140 1.170 1.100 1.210 972,000 1,112,920 1.1450 0.087 0.087 0.089 0.084 0.092 12,730,904 0.0874 -5.79%
2002-04-15 0 1.210 1.210 1.230 1.210 1.210 12,000 14,520 1.2100 0.092 0.092 0.094 0.092 0.092 157,172 0.0924 -2.42%
2002-04-12 0 1.240 1.210 1.240 1.210 1.240 468,000 573,860 1.2262 0.095 0.092 0.095 0.092 0.095 6,129,695 0.0936 0.00%
2002-04-11 0 1.240 1.230 1.260 1.170 1.280 608,000 748,380 1.2309 0.095 0.094 0.096 0.089 0.098 7,963,364 0.0940 -3.88%
2002-04-10 0 1.290 1.260 1.290 1.260 1.300 172,000 221,980 1.2906 0.098 0.096 0.098 0.096 0.099 2,252,794 0.0985 -2.27%
2002-04-09 0 1.320 1.320 1.340 1.320 1.340 64,000 84,980 1.3278 0.101 0.101 0.102 0.101 0.102 838,249 0.1014 -1.49%
2002-04-08 0 1.340 1.340 1.350 1.320 1.340 406,000 539,780 1.3295 0.102 0.102 0.103 0.101 0.102 5,317,641 0.1015 1.52%
2002-04-04 0 1.320 1.330 1.340 1.310 1.340 1,290,000 1,712,620 1.3276 0.101 0.102 0.102 0.100 0.102 16,895,953 0.1014 2.33%
2002-04-03 0 1.290 1.280 1.290 1.270 1.290 302,000 385,080 1.2751 0.098 0.098 0.098 0.097 0.098 3,955,487 0.0974 3.20%
2002-04-02 0 1.250 1.230 1.260 1.250 1.260 150,000 188,500 1.2567 0.095 0.094 0.096 0.095 0.096 1,964,646 0.0959 0.00%
2002-03-28 0 1.250 1.250 1.270 1.250 1.270 498,000 627,420 1.2599 0.095 0.095 0.097 0.095 0.097 6,522,624 0.0962 -1.57%
2002-03-27 0 1.270 1.270 1.290 1.250 1.300 376,000 480,600 1.2782 0.097 0.097 0.098 0.095 0.099 4,924,712 0.0976 0.00%
2002-03-26 0 1.270 1.260 1.280 1.260 1.290 408,000 518,300 1.2703 0.097 0.096 0.098 0.096 0.098 5,343,836 0.0970 1.60%
2002-03-25 0 1.250 1.220 1.260 1.220 1.300 1,730,000 2,176,380 1.2580 0.095 0.093 0.096 0.093 0.099 22,658,914 0.0960 5.93%
2002-03-22 0 1.180 1.170 1.200 1.100 1.180 2,330,000 2,594,460 1.1135 0.090 0.089 0.092 0.084 0.090 30,517,497 0.0850 8.26%
2002-03-21 0 1.090 1.090 1.100 1.080 1.080 194,000 209,520 1.0800 0.083 0.083 0.084 0.082 0.082 2,540,942 0.0825 0.00%
2002-03-20 0 1.090 1.080 1.100 1.090 1.100 900,000 982,640 1.0918 0.083 0.082 0.084 0.083 0.084 11,787,874 0.0834 0.93%
2002-03-19 0 1.080 1.070 1.080 1.050 1.080 536,000 570,880 1.0651 0.082 0.082 0.082 0.080 0.082 7,020,334 0.0813 0.00%
2002-03-18 0 1.080 1.050 1.080 1.050 1.080 650,000 687,400 1.0575 0.082 0.080 0.082 0.080 0.082 8,513,465 0.0807 0.00%
2002-03-15 0 1.080 1.060 1.080 1.050 1.080 242,000 256,800 1.0612 0.082 0.081 0.082 0.080 0.082 3,169,628 0.0810 0.00%
2002-03-14 0 1.080 1.060 1.100 1.070 1.110 646,000 702,420 1.0873 0.082 0.081 0.084 0.082 0.085 8,461,074 0.0830 0.93%
2002-03-13 0 1.070 1.060 1.070 1.060 1.100 330,000 356,680 1.0808 0.082 0.081 0.082 0.081 0.084 4,322,221 0.0825 1.90%
2002-03-12 0 1.050 1.020 1.050 1.000 1.050 960,000 1,004,220 1.0461 0.080 0.078 0.080 0.076 0.080 12,573,733 0.0799 2.94%
2002-03-11 0 1.020 1.020 1.030 1.000 1.050 484,000 495,640 1.0240 0.078 0.078 0.079 0.076 0.080 6,339,257 0.0782 -2.86%
2002-03-08 0 1.050 1.030 1.050 1.030 1.050 724,000 754,460 1.0421 0.080 0.079 0.080 0.079 0.080 9,482,690 0.0796 -1.87%
2002-03-07 0 1.070 1.070 1.080 1.060 1.110 692,000 758,040 1.0954 0.082 0.082 0.082 0.081 0.085 9,063,566 0.0836 -1.83%
2002-03-06 0 1.090 1.040 1.100 1.090 1.150 954,000 1,062,500 1.1137 0.083 0.079 0.084 0.083 0.088 12,495,147 0.0850 -1.80%
2002-03-05 0 1.110 1.100 1.120 1.080 1.160 2,156,000 2,411,500 1.1185 0.085 0.084 0.086 0.082 0.089 28,238,508 0.0854 5.71%
2002-03-04 0 1.050 1.020 1.060 1.020 1.100 2,620,000 2,781,640 1.0617 0.080 0.078 0.081 0.078 0.084 34,315,812 0.0811 6.06%
2002-03-01 0 0.990 0.980 1.010 0.930 1.040 2,204,000 2,192,020 0.9946 0.076 0.075 0.077 0.071 0.079 28,867,194 0.0759 6.45%
2002-02-28 0 0.930 0.930 0.960 0.840 0.900 1,340,000 1,167,400 0.8712 0.071 0.071 0.073 0.064 0.069 17,550,835 0.0665 13.41%
2002-02-27 0 0.820 0.800 0.830 0.820 0.820 334,000 273,880 0.8200 0.063 0.061 0.063 0.063 0.063 4,374,611 0.0626 0.00%
2002-02-26 0 0.820 0.790 0.830 0.790 0.820 392,000 319,760 0.8157 0.063 0.060 0.063 0.060 0.063 5,134,274 0.0623 2.50%
2002-02-25 0 0.800 0.800 0.820 0.790 0.820 876,000 708,660 0.8090 0.061 0.061 0.063 0.060 0.063 11,473,531 0.0618 0.00%
2002-02-22 0 0.800 0.800 0.810 0.780 0.880 1,078,000 868,920 0.8060 0.061 0.061 0.062 0.060 0.067 14,119,254 0.0615 -1.23%
2002-02-21 0 0.810 0.800 0.810 0.750 0.830 1,104,625 895,828 0.8110 0.062 0.061 0.062 0.057 0.063 14,467,978 0.0619 9.46%
2002-02-20 0 0.740 0.730 0.760 0.730 0.750 692,000 513,740 0.7424 0.056 0.056 0.058 0.056 0.057 9,063,566 0.0567 2.78%
2002-02-19 0 0.720 0.710 0.720 0.690 0.730 710,000 507,520 0.7148 0.055 0.054 0.055 0.053 0.056 9,299,323 0.0546 4.35%
2002-02-18 0 0.690 0.680 0.700 0.670 0.690 206,000 140,340 0.6813 0.053 0.052 0.053 0.051 0.053 2,698,113 0.0520 4.55%
2002-02-15 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.050 0.050 0.053 0.050 0.050 261,953 0.0504 0.00%
2002-02-11 0 0.660 0.660 0.690 0.660 0.660 282,000 186,120 0.6600 0.050 0.050 0.053 0.050 0.050 3,693,534 0.0504 0.00%
2002-02-08 0 0.660 0.650 0.680 0.660 0.680 350,000 236,240 0.6750 0.050 0.050 0.052 0.050 0.052 4,584,173 0.0515 -2.94%
2002-02-07 0 0.680 0.660 0.690 0.660 0.680 94,000 63,240 0.6728 0.052 0.050 0.053 0.050 0.052 1,231,178 0.0514 0.00%
2002-02-06 0 0.680 0.680 - 0.650 0.690 474,000 318,900 0.6728 0.052 0.052 - 0.050 0.053 6,208,280 0.0514 6.25%
2002-02-05 0 0.640 0.630 0.640 0.630 0.650 498,000 321,100 0.6448 0.049 0.048 0.049 0.048 0.050 6,522,624 0.0492 -1.54%
2002-02-04 0 0.650 0.650 0.690 0.650 0.650 244,000 158,600 0.6500 0.050 0.050 0.053 0.050 0.050 3,195,824 0.0496 -1.52%
2002-02-01 0 0.660 0.650 0.670 0.660 0.660 30,000 19,800 0.6600 0.050 0.050 0.051 0.050 0.050 392,929 0.0504 1.54%
2002-01-31 0 0.650 0.650 0.680 0.650 0.660 150,000 97,700 0.6513 0.050 0.050 0.052 0.050 0.050 1,964,646 0.0497 1.56%
2002-01-30 0 0.640 0.640 0.680 0.640 0.670 232,000 150,220 0.6475 0.049 0.049 0.052 0.049 0.051 3,038,652 0.0494 -7.25%
2002-01-29 0 0.690 0.640 0.690 0.610 0.690 808,000 516,600 0.6394 0.053 0.049 0.053 0.047 0.053 10,582,892 0.0488 15.00%
2002-01-28 0 0.600 0.590 0.600 0.570 0.600 524,000 309,280 0.5902 0.046 0.045 0.046 0.044 0.046 6,863,162 0.0451 5.26%
2002-01-25 0 0.570 0.560 - 0.550 0.570 276,000 154,840 0.5610 0.044 0.043 - 0.042 0.044 3,614,948 0.0428 5.56%
2002-01-24 0 0.540 0.540 0.560 0.540 0.540 684,000 369,360 0.5400 0.041 0.041 0.043 0.041 0.041 8,958,784 0.0412 -1.82%
2002-01-23 0 0.550 0.540 0.560 0.540 0.550 330,000 178,700 0.5415 0.042 0.041 0.043 0.041 0.042 4,322,221 0.0413 1.85%
2002-01-22 0 0.540 0.540 0.560 0.540 0.540 500,000 270,000 0.5400 0.041 0.041 0.043 0.041 0.041 6,548,819 0.0412 0.00%
2002-01-21 0 0.540 0.540 0.560 0.530 0.540 598,000 321,540 0.5377 0.041 0.041 0.043 0.040 0.041 7,832,388 0.0411 0.00%
2002-01-18 0 0.540 0.540 0.560 0.540 0.560 334,000 183,840 0.5504 0.041 0.041 0.043 0.041 0.043 4,374,611 0.0420 -3.57%
2002-01-17 0 0.560 0.550 0.560 0.560 0.560 250,000 140,000 0.5600 0.043 0.042 0.043 0.043 0.043 3,274,410 0.0428 3.70%
2002-01-16 0 0.540 0.540 0.560 0.540 0.550 100,000 54,300 0.5430 0.041 0.041 0.043 0.041 0.042 1,309,764 0.0415 0.00%
2002-01-15 0 0.540 0.540 0.570 0.540 0.570 242,000 135,140 0.5584 0.041 0.041 0.044 0.041 0.044 3,169,628 0.0426 0.00%
2002-01-14 0 0.540 0.540 0.580 0.540 0.550 120,000 65,300 0.5442 0.041 0.041 0.044 0.041 0.042 1,571,717 0.0415 -5.26%
2002-01-11 0 0.570 0.560 0.570 0.570 0.570 520,000 296,400 0.5700 0.044 0.043 0.044 0.044 0.044 6,810,772 0.0435 1.79%
2002-01-10 0 0.560 0.540 0.560 0.520 0.560 410,000 223,760 0.5458 0.043 0.041 0.043 0.040 0.043 5,370,032 0.0417 3.70%
2002-01-09 0 0.540 0.520 0.540 0.520 0.540 1,000,000 527,900 0.5279 0.041 0.040 0.041 0.040 0.041 13,097,638 0.0403 1.89%
2002-01-08 0 0.530 0.530 0.540 0.520 0.540 860,000 450,700 0.5241 0.040 0.040 0.041 0.040 0.041 11,263,969 0.0400 1.92%
2002-01-07 0 0.520 0.510 0.520 0.510 0.540 788,000 412,200 0.5231 0.040 0.039 0.040 0.039 0.041 10,320,939 0.0399 -5.45%
2002-01-04 0 0.550 0.540 0.560 0.530 0.550 328,000 178,200 0.5433 0.042 0.041 0.043 0.040 0.042 4,296,025 0.0415 3.77%
2002-01-03 0 0.530 0.530 0.540 0.530 0.540 64,000 34,520 0.5394 0.040 0.040 0.041 0.040 0.041 838,249 0.0412 -1.85%
2002-01-02 0 0.540 0.540 0.550 0.530 0.540 400,000 214,000 0.5350 0.041 0.041 0.042 0.040 0.041 5,239,055 0.0408 1.89%
2001-12-31 0 0.530 0.530 0.540 0.530 0.540 468,000 249,240 0.5326 0.040 0.040 0.041 0.040 0.041 6,129,695 0.0407 0.00%
2001-12-28 0 0.530 0.500 0.530 0.520 0.530 848,000 446,900 0.5270 0.040 0.038 0.040 0.040 0.040 11,106,797 0.0402 -1.85%
2001-12-27 0 0.540 0.520 0.550 0.500 0.540 940,000 499,600 0.5315 0.041 0.040 0.042 0.038 0.041 12,311,780 0.0406 0.00%
2001-12-24 0 0.640 0.640 0.660 0.620 0.650 1,486,000 955,680 0.6431 0.041 0.041 0.043 0.040 0.042 23,067,366 0.0414 3.23%
2001-12-21 0 0.620 0.620 0.630 0.620 0.630 1,410,000 878,720 0.6232 0.040 0.040 0.041 0.040 0.041 21,887,608 0.0401 -1.59%
2001-12-20 0 0.630 0.630 0.640 0.610 0.630 1,490,000 936,000 0.6282 0.041 0.041 0.041 0.039 0.041 23,129,459 0.0405 1.61%
2001-12-19 0 0.620 0.610 0.620 0.620 0.630 360,000 225,600 0.6267 0.040 0.039 0.040 0.040 0.041 5,588,326 0.0404 -1.59%
2001-12-18 0 0.630 0.630 0.640 0.610 0.660 1,862,000 1,159,920 0.6229 0.041 0.041 0.041 0.039 0.043 28,904,062 0.0401 0.00%
2001-12-17 0 0.630 0.630 0.640 0.630 0.640 1,088,000 686,500 0.6310 0.041 0.041 0.041 0.041 0.041 16,889,162 0.0406 1.61%
2001-12-14 0 0.620 0.620 0.630 0.560 0.630 1,874,000 1,141,980 0.6094 0.040 0.040 0.041 0.036 0.041 29,090,339 0.0393 5.08%
2001-12-13 0 0.590 0.570 0.590 0.570 0.620 2,768,000 1,651,620 0.5967 0.038 0.037 0.038 0.037 0.040 42,968,014 0.0384 -4.84%
2001-12-12 0 0.620 0.610 0.630 0.610 0.650 4,160,000 2,609,880 0.6274 0.040 0.039 0.041 0.039 0.042 64,576,207 0.0404 5.08%
2001-12-11 0 0.590 0.590 0.600 0.510 0.610 6,636,000 3,768,760 0.5679 0.038 0.038 0.039 0.033 0.039 103,011,468 0.0366 20.41%
2001-12-10 0 0.490 0.485 0.495 0.415 0.495 2,358,000 1,081,530 0.4587 0.032 0.031 0.032 0.027 0.032 36,603,532 0.0295 27.27%
2001-12-07 0 0.385 0.375 0.385 0.375 0.385 124,000 47,700 0.3847 0.025 0.024 0.025 0.024 0.025 1,924,868 0.0248 2.67%
2001-12-06 0 0.375 0.370 0.400 0.370 0.375 690,000 256,950 0.3724 0.024 0.024 0.026 0.024 0.024 10,710,957 0.0240 0.00%
2001-12-05 0 0.375 0.370 0.385 0.360 0.375 410,000 150,550 0.3672 0.024 0.024 0.025 0.023 0.024 6,364,482 0.0237 5.63%
2001-12-04 0 0.355 0.355 0.360 0.350 0.360 428,000 152,040 0.3552 0.023 0.023 0.023 0.023 0.023 6,643,898 0.0229 -1.39%
2001-12-03 0 0.360 0.360 0.375 0.330 0.370 430,000 150,830 0.3508 0.023 0.023 0.024 0.021 0.024 6,674,944 0.0226 12.50%
2001-11-30 0 0.320 0.315 0.330 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2001-11-29 0 0.320 0.310 0.330 0.305 0.320 350,000 107,500 0.3071 0.021 0.020 0.021 0.020 0.021 5,433,094 0.0198 6.67%
2001-11-28 0 0.300 0.295 0.330 0.300 0.300 100,000 30,000 0.3000 0.019 0.019 0.021 0.019 0.019 1,552,313 0.0193 -4.76%
2001-11-27 0 0.315 0.315 0.330 0.315 0.325 198,000 63,370 0.3201 0.020 0.020 0.021 0.020 0.021 3,073,579 0.0206 0.00%
2001-11-26 0 0.315 0.315 0.320 0.310 0.315 72,000 22,420 0.3114 0.020 0.020 0.021 0.020 0.020 1,117,665 0.0201 3.28%
2001-11-23 0 0.305 0.305 0.330 0.305 0.315 60,000 18,600 0.3100 0.020 0.020 0.021 0.020 0.020 931,388 0.0200 7.02%
2001-11-22 0 0.285 0.285 0.320 0.285 0.285 80,000 22,800 0.2850 0.018 0.018 0.021 0.018 0.018 1,241,850 0.0184 -1.72%
2001-11-21 0 0.290 0.290 0.300 0.290 0.290 58,000 16,820 0.2900 0.019 0.019 0.019 0.019 0.019 900,341 0.0187 -3.33%
2001-11-20 0 0.300 0.280 0.300 0.290 0.300 206,000 60,800 0.2951 0.019 0.018 0.019 0.019 0.019 3,197,764 0.0190 0.00%
2001-11-19 0 0.300 0.290 0.340 0.300 0.300 138,000 41,400 0.3000 0.019 0.019 0.022 0.019 0.019 2,142,191 0.0193 0.00%
2001-11-16 0 0.300 0.295 0.320 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2001-11-15 0 0.300 0.295 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2001-11-14 0 0.300 0.300 0.340 0.300 0.300 120,000 36,000 0.3000 0.019 0.019 0.022 0.019 0.019 1,862,775 0.0193 -3.23%
2001-11-13 0 0.310 0.310 - 0.295 0.295 10,000 2,950 0.2950 0.020 0.020 - 0.019 0.019 155,231 0.0190 0.00%
2001-11-12 0 0.310 0.290 0.320 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2001-11-09 0 0.310 0.300 0.320 0.310 0.310 150,000 46,500 0.3100 0.020 0.019 0.021 0.020 0.020 2,328,469 0.0200 0.00%
2001-11-08 0 0.310 0.310 0.330 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2001-11-07 0 0.310 0.310 0.320 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2001-11-06 0 0.310 0.310 0.315 0.310 0.310 90,000 27,900 0.3100 0.020 0.020 0.020 0.020 0.020 1,397,081 0.0200 3.33%
2001-11-05 0 0.300 0.290 0.300 - - 0 0 - 0.019 0.019 0.019 - - 0 - 0.00%
2001-11-02 0 0.300 0.300 0.315 0.300 0.310 136,000 41,160 0.3026 0.019 0.019 0.020 0.019 0.020 2,111,145 0.0195 3.45%
2001-11-01 0 0.290 0.290 0.310 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2001-10-31 0 0.290 0.290 0.310 0.280 0.290 140,000 40,400 0.2886 0.019 0.019 0.020 0.018 0.019 2,173,238 0.0186 -3.33%
2001-10-30 0 0.300 0.290 0.320 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2001-10-29 0 0.300 0.295 0.320 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2001-10-26 0 0.300 0.300 0.330 0.300 0.300 150,000 45,000 0.3000 0.019 0.019 0.021 0.019 0.019 2,328,469 0.0193 -6.25%
2001-10-24 0 0.320 0.295 0.320 0.320 0.320 20,000 6,400 0.3200 0.021 0.019 0.021 0.021 0.021 310,463 0.0206 -1.54%
2001-10-23 0 0.325 0.300 0.325 0.270 0.325 450,000 137,930 0.3065 0.021 0.019 0.021 0.017 0.021 6,985,407 0.0197 20.37%
2001-10-22 0 0.270 0.270 0.275 0.270 0.270 20,000 5,400 0.2700 0.017 0.017 0.018 0.017 0.017 310,463 0.0174 0.00%
2001-10-19 0 0.270 0.270 0.275 0.270 0.270 80,000 21,600 0.2700 0.017 0.017 0.018 0.017 0.017 1,241,850 0.0174 1.89%
2001-10-18 0 0.265 0.265 0.290 0.260 0.260 10,000 2,600 0.2600 0.017 0.017 0.019 0.017 0.017 155,231 0.0167 0.00%
2001-10-17 0 0.265 0.260 0.275 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2001-10-16 0 0.265 0.265 0.290 0.260 0.265 170,000 44,550 0.2621 0.017 0.017 0.019 0.017 0.017 2,638,932 0.0169 3.92%
2001-10-15 0 0.255 - 0.300 0.250 0.260 350,000 89,300 0.2551 0.016 - 0.019 0.016 0.017 5,433,094 0.0164 -1.92%
2001-10-12 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 0.017 0.017 0.019 0.017 0.017 1,552,313 0.0167 0.00%
2001-10-11 0 0.260 0.260 0.290 0.260 0.270 70,000 18,700 0.2671 0.017 0.017 0.019 0.017 0.017 1,086,619 0.0172 -1.89%
2001-10-10 0 0.265 0.255 0.270 0.250 0.265 230,000 58,850 0.2559 0.017 0.016 0.017 0.016 0.017 3,570,319 0.0165 -1.85%
2001-10-09 0 0.270 0.250 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
2001-10-08 0 0.270 0.250 0.270 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2001-10-05 0 0.270 0.260 0.280 0.270 0.270 150,000 40,500 0.2700 0.017 0.017 0.018 0.017 0.017 2,328,469 0.0174 1.89%
2001-10-04 0 0.265 0.255 0.265 0.255 0.265 200,000 52,500 0.2625 0.017 0.016 0.017 0.016 0.017 3,104,625 0.0169 3.92%
2001-10-03 0 0.255 0.255 0.260 0.250 0.260 164,000 42,250 0.2576 0.016 0.016 0.017 0.016 0.017 2,545,793 0.0166 -1.92%
2001-09-28 0 0.260 0.250 0.260 0.255 0.265 170,000 44,300 0.2606 0.017 0.016 0.017 0.016 0.017 2,638,932 0.0168 1.96%
2001-09-27 0 0.255 0.243 0.275 0.255 0.255 30,000 7,650 0.2550 0.016 0.016 0.018 0.016 0.016 465,694 0.0164 5.81%
2001-09-26 0 0.241 0.241 0.255 - - 0 0 - 0.016 0.016 0.016 - - 0 - 1.26%
2001-09-25 0 0.238 0.244 - 0.236 0.236 70,000 16,760 0.2394 0.015 0.016 - 0.015 0.015 1,086,619 0.0154 0.85%
2001-09-24 0 0.236 0.236 0.250 0.236 0.236 244,000 57,584 0.2360 0.015 0.015 0.016 0.015 0.015 3,787,643 0.0152 -3.28%
2001-09-21 0 0.244 0.240 0.255 0.240 0.260 352,000 87,630 0.2489 0.016 0.015 0.016 0.015 0.017 5,464,141 0.0160 -6.15%
2001-09-20 0 0.260 0.250 - 0.260 0.260 100,000 26,000 0.2600 0.017 0.016 - 0.017 0.017 1,552,313 0.0167 -3.70%
2001-09-19 0 0.270 0.260 0.310 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2001-09-18 0 0.270 0.270 0.295 0.270 0.270 60,000 16,200 0.2700 0.017 0.017 0.019 0.017 0.017 931,388 0.0174 -6.90%
2001-09-17 0 0.290 0.270 0.295 0.290 0.290 18,000 5,220 0.2900 0.019 0.017 0.019 0.019 0.019 279,416 0.0187 -3.33%
2001-09-14 0 0.300 0.300 0.340 0.290 0.300 80,000 23,600 0.2950 0.019 0.019 0.022 0.019 0.019 1,241,850 0.0190 5.26%
2001-09-13 0 0.285 0.280 0.300 0.280 0.285 224,000 63,220 0.2822 0.018 0.018 0.019 0.018 0.018 3,477,180 0.0182 3.64%
2001-09-12 0 0.275 0.275 0.300 0.275 0.310 120,000 35,500 0.2958 0.018 0.018 0.019 0.018 0.020 1,862,775 0.0191 -15.38%
2001-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.021 0.021 0.022 - - 0 - 1.56%
2001-09-10 0 0.320 0.320 0.350 - - 50,000 17,000 0.3400 0.021 0.021 0.023 - - 776,156 0.0219 0.00%
2001-09-07 0 0.320 0.320 0.340 0.310 0.310 50,000 15,500 0.3100 0.021 0.021 0.022 0.020 0.020 776,156 0.0200 -11.11%
2001-09-06 0 0.360 0.330 0.380 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2001-09-05 0 0.360 0.330 0.360 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2001-09-04 0 0.360 - 0.360 - - 0 0 - 0.023 - 0.023 - - 0 - -2.70%
2001-09-03 0 0.370 0.320 0.380 0.320 0.370 42,000 13,540 0.3224 0.024 0.021 0.024 0.021 0.024 651,971 0.0208 8.82%
2001-08-31 0 0.340 0.360 0.370 - - 0 0 - 0.022 0.023 0.024 - - 0 - 0.00%
2001-08-30 0 0.340 0.320 0.370 - - 0 0 - 0.022 0.021 0.024 - - 0 - 0.00%
2001-08-29 0 0.340 0.320 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
2001-08-28 0 0.340 0.330 0.340 - - 0 0 - 0.022 0.021 0.022 - - 0 - 0.00%
2001-08-27 0 0.340 0.330 0.340 0.340 0.340 50,000 17,000 0.3400 0.022 0.021 0.022 0.022 0.022 776,156 0.0219 0.00%
2001-08-24 0 0.340 0.325 0.355 - - 0 0 - 0.022 0.021 0.023 - - 0 - 0.00%
2001-08-23 0 0.340 0.320 0.355 0.340 0.350 40,000 13,900 0.3475 0.022 0.021 0.023 0.022 0.023 620,925 0.0224 -4.23%
2001-08-22 0 0.355 0.355 0.375 0.355 0.360 100,000 35,800 0.3580 0.023 0.023 0.024 0.023 0.023 1,552,313 0.0231 -5.33%
2001-08-21 0 0.375 0.355 0.380 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2001-08-20 0 0.375 0.350 0.380 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2001-08-17 0 0.375 0.375 0.380 - - 0 0 - 0.024 0.024 0.024 - - 0 - 1.35%
2001-08-16 0 0.370 0.360 0.385 0.370 0.370 50,000 18,500 0.3700 0.024 0.023 0.025 0.024 0.024 776,156 0.0238 -2.63%
2001-08-15 0 0.380 0.370 0.395 0.380 0.380 80,000 30,400 0.3800 0.024 0.024 0.025 0.024 0.024 1,241,850 0.0245 2.70%
2001-08-14 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 0.024 0.024 0.025 0.024 0.024 776,156 0.0238 0.00%
2001-08-13 0 0.470 0.470 0.485 0.470 0.480 200,000 95,320 0.4766 0.024 0.024 0.025 0.024 0.024 3,943,713 0.0242 -3.09%
2001-08-10 0 0.485 0.485 0.490 0.475 0.490 404,000 195,180 0.4831 0.025 0.025 0.025 0.024 0.025 7,966,301 0.0245 -1.02%
2001-08-09 0 0.490 0.485 0.490 0.490 0.490 370,500 181,530 0.4900 0.025 0.025 0.025 0.025 0.025 7,305,729 0.0248 0.00%
2001-08-08 0 0.490 0.480 0.495 0.480 0.495 426,000 209,320 0.4914 0.025 0.024 0.025 0.024 0.025 8,400,109 0.0249 2.08%
2001-08-07 0 0.480 0.480 0.495 0.470 0.495 572,000 275,180 0.4811 0.024 0.024 0.025 0.024 0.025 11,279,020 0.0244 -3.03%
2001-08-06 0 0.495 0.490 0.500 0.485 0.500 592,000 290,580 0.4908 0.025 0.025 0.025 0.025 0.025 11,673,391 0.0249 -2.94%
2001-08-03 0 0.510 0.500 0.510 0.500 0.520 984,000 496,300 0.5044 0.026 0.025 0.026 0.025 0.026 19,403,069 0.0256 0.00%
2001-08-02 0 0.510 0.500 0.520 0.495 0.520 712,000 362,200 0.5087 0.026 0.025 0.026 0.025 0.026 14,039,619 0.0258 3.03%
2001-08-01 0 0.495 0.490 0.500 0.480 0.500 1,306,000 637,570 0.4882 0.025 0.025 0.025 0.024 0.025 25,752,447 0.0248 4.21%
2001-07-31 0 0.475 0.470 0.480 0.465 0.475 374,000 177,500 0.4746 0.024 0.024 0.024 0.024 0.024 7,374,744 0.0241 2.15%
2001-07-30 0 0.465 0.465 0.480 0.440 0.490 550,000 252,310 0.4587 0.024 0.024 0.024 0.022 0.025 10,845,211 0.0233 -2.11%
2001-07-27 0 0.475 0.475 0.480 0.470 0.490 234,000 111,260 0.4755 0.024 0.024 0.024 0.024 0.025 4,614,144 0.0241 1.06%
2001-07-26 0 0.470 0.470 0.475 0.460 0.480 1,104,000 520,530 0.4715 0.024 0.024 0.024 0.023 0.024 21,769,297 0.0239 -2.08%
2001-07-24 0 0.480 0.480 0.485 0.460 0.485 1,144,000 533,010 0.4659 0.024 0.024 0.025 0.023 0.025 22,558,040 0.0236 6.67%
2001-07-23 0 0.450 0.440 0.465 0.440 0.495 1,816,000 848,080 0.4670 0.023 0.022 0.024 0.022 0.025 35,808,916 0.0237 -2.17%
2001-07-20 0 0.460 0.460 0.465 0.360 0.485 3,246,000 1,469,210 0.4526 0.023 0.023 0.024 0.018 0.025 64,006,466 0.0230 17.95%
2001-07-19 0 0.390 0.390 - - - 0 0 - 0.020 0.020 - - - 0 - 25.81%
2001-07-18 0 0.310 0.270 0.350 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2001-07-17 0 0.310 0.270 0.340 0.310 0.310 8,000 2,480 0.3100 0.016 0.014 0.017 0.016 0.016 157,749 0.0157 3.33%
2001-07-16 0 0.300 0.280 - - - 0 0 - 0.015 0.014 - - - 0 - 0.00%
2001-07-13 0 0.300 0.280 0.340 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2001-07-12 0 0.300 0.270 0.340 - - 0 0 - 0.015 0.014 0.017 - - 0 - 0.00%
2001-07-11 0 0.300 0.300 0.390 0.280 0.390 98,000 28,980 0.2957 0.015 0.015 0.020 0.014 0.020 1,932,419 0.0150 -18.92%
2001-07-10 0 0.370 - 0.380 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2001-07-09 0 0.370 - 0.370 - - 0 0 - 0.019 - 0.019 - - 0 - -5.13%
2001-07-05 0 0.390 - 0.390 - - 0 0 - 0.020 - 0.020 - - 0 - -1.27%
2001-07-04 0 0.395 - 0.395 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2001-07-03 0 0.395 - 0.395 0.360 0.395 4,000 1,510 0.3775 0.020 - 0.020 0.018 0.020 78,874 0.0191 -1.25%
2001-06-29 0 0.400 0.400 - - - 0 0 - 0.020 0.020 - - - 0 - 5.26%
2001-06-28 0 0.380 0.320 - - - 0 0 - 0.019 0.016 - - - 0 - 0.00%
2001-06-27 0 0.380 0.320 0.380 - - 0 0 - 0.019 0.016 0.019 - - 0 - 0.00%
2001-06-26 0 0.380 0.320 0.380 - - 0 0 - 0.019 0.016 0.019 - - 0 - -2.56%
2001-06-22 0 0.390 0.310 0.390 0.370 0.390 12,000 4,480 0.3733 0.020 0.016 0.020 0.019 0.020 236,623 0.0189 2.63%
2001-06-21 0 0.380 - 0.400 - - 0 0 - 0.019 - 0.020 - - 0 - 0.00%
2001-06-20 0 0.380 0.310 0.390 - - 0 0 - 0.019 0.016 0.020 - - 0 - 0.00%
2001-06-19 0 0.380 0.320 0.380 - - 0 0 - 0.019 0.016 0.019 - - 0 - -2.56%
2001-06-18 0 0.390 - 0.390 - - 0 0 - 0.020 - 0.020 - - 0 - -2.50%
2001-06-15 0 0.400 - 0.400 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2001-06-14 0 0.400 0.300 - 0.320 0.400 62,000 20,400 0.3290 0.020 0.015 - 0.016 0.020 1,222,551 0.0167 5.26%
2001-06-13 0 0.380 0.320 0.400 - - 0 0 - 0.019 0.016 0.020 - - 0 - 0.00%
2001-06-12 0 0.380 0.340 0.400 - - 0 0 - 0.019 0.017 0.020 - - 0 - 0.00%
2001-06-11 0 0.380 0.335 0.390 0.335 0.380 220,000 74,800 0.3400 0.019 0.017 0.020 0.017 0.019 4,338,085 0.0172 8.57%
2001-06-08 0 0.350 0.350 0.375 0.330 0.350 66,000 21,980 0.3330 0.018 0.018 0.019 0.017 0.018 1,301,425 0.0169 0.00%
2001-06-07 0 0.350 0.335 0.370 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2001-06-06 0 0.350 0.340 0.350 0.320 0.360 464,000 165,040 0.3557 0.018 0.017 0.018 0.016 0.018 9,149,415 0.0180 -2.78%
2001-06-05 0 0.360 0.360 0.365 - - 0 0 - 0.018 0.018 0.019 - - 0 - 10.77%
2001-06-04 0 0.325 0.300 0.340 - - 0 0 - 0.016 0.015 0.017 - - 0 - 0.00%
2001-06-01 0 0.325 0.325 0.330 0.290 0.300 314,000 94,060 0.2996 0.016 0.016 0.017 0.015 0.015 6,191,630 0.0152 -1.52%
2001-05-31 0 0.330 0.290 0.330 - - 0 0 - 0.017 0.015 0.017 - - 0 - -2.94%
2001-05-30 0 0.340 - 0.340 - - 0 0 - 0.017 - 0.017 - - 0 - -2.86%
2001-05-29 0 0.350 0.310 0.360 0.310 0.350 34,000 10,620 0.3124 0.018 0.016 0.018 0.016 0.018 670,431 0.0158 9.38%
2001-05-28 0 0.320 0.320 0.350 0.320 0.330 394,000 127,180 0.3228 0.016 0.016 0.018 0.016 0.017 7,769,115 0.0164 3.23%
2001-05-25 0 0.310 0.310 0.330 0.310 0.310 94,000 29,140 0.3100 0.016 0.016 0.017 0.016 0.016 1,853,545 0.0157 3.33%
2001-05-24 0 0.300 0.260 0.320 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2001-05-23 0 0.300 0.260 0.320 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2001-05-22 0 0.300 0.300 0.320 0.300 0.300 180,000 54,000 0.3000 0.015 0.015 0.016 0.015 0.015 3,549,342 0.0152 1.69%
2001-05-21 0 0.295 0.270 0.300 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2001-05-18 0 0.295 - 0.320 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2001-05-17 0 0.295 0.260 - - - 0 0 - 0.015 0.013 - - - 0 - 0.00%
2001-05-16 0 0.295 0.260 0.300 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2001-05-15 0 0.295 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2001-05-14 0 0.295 0.260 0.300 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2001-05-11 0 0.295 - 0.300 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2001-05-10 0 0.295 0.295 0.300 0.270 0.270 50,000 13,500 0.2700 0.015 0.015 0.015 0.014 0.014 985,928 0.0137 1.72%
2001-05-09 0 0.290 0.280 0.300 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2001-05-08 0 0.290 0.250 0.300 0.260 0.290 104,000 29,560 0.2842 0.015 0.013 0.015 0.013 0.015 2,050,731 0.0144 5.45%
2001-05-07 0 0.275 0.250 0.290 0.275 0.300 40,000 11,500 0.2875 0.014 0.013 0.015 0.014 0.015 788,743 0.0146 -8.33%
2001-05-04 0 0.300 0.265 0.315 0.300 0.300 70,000 21,000 0.3000 0.015 0.013 0.016 0.015 0.015 1,380,300 0.0152 -4.76%
2001-05-03 0 0.315 0.280 0.315 - - 0 0 - 0.016 0.014 0.016 - - 0 - -1.56%
2001-05-02 0 0.320 0.270 - - - 0 0 - 0.016 0.014 - - - 0 - 0.00%
2001-04-27 0 0.320 0.290 0.320 - - 0 0 - 0.016 0.015 0.016 - - 0 - -5.88%
2001-04-26 0 0.340 0.300 0.350 - - 0 0 - 0.017 0.015 0.018 - - 0 - 0.00%
2001-04-25 0 0.340 0.250 0.340 0.250 0.340 112,000 33,280 0.2971 0.017 0.013 0.017 0.013 0.017 2,208,479 0.0151 30.77%
2001-04-24 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-23 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-20 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-19 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-18 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-17 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-12 0 0.260 - 0.280 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-04-11 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-10 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-09 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-06 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-04 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-03 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-04-02 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-03-30 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-03-29 0 0.260 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-03-28 0 0.260 - 0.280 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-27 0 0.260 - 0.265 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2001-03-26 0 0.260 0.260 0.265 0.255 0.260 44,000 11,410 0.2593 0.013 0.013 0.013 0.013 0.013 867,617 0.0132 0.00%
2001-03-23 0 0.260 0.245 0.260 0.245 0.265 58,000 14,610 0.2519 0.013 0.012 0.013 0.012 0.013 1,143,677 0.0128 -1.89%
2001-03-22 0 0.265 - 0.265 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2001-03-21 0 0.265 - 0.265 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2001-03-20 0 0.265 - 0.270 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-19 0 0.265 - 0.275 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-16 0 0.265 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-03-15 0 0.265 - 0.275 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-14 0 0.265 - 0.275 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-13 0 0.265 - 0.275 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-12 0 0.265 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
2001-03-09 0 0.265 - 0.265 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2001-03-08 0 0.265 0.245 0.300 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2001-03-07 0 0.265 0.245 - - - 0 0 - 0.013 0.012 - - - 0 - 0.00%
2001-03-06 0 0.265 0.245 0.265 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2001-03-05 0 0.265 - 0.270 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
2001-03-02 0 0.265 - 0.270 0.250 0.270 216,000 54,270 0.2513 0.013 - 0.014 0.013 0.014 4,259,210 0.0127 -5.36%
2001-03-01 0 0.280 0.250 0.280 0.250 0.280 22,000 5,810 0.2641 0.014 0.013 0.014 0.013 0.014 433,808 0.0134 1.82%
2001-02-28 0 0.275 0.250 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2001-02-27 0 0.275 0.250 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2001-02-26 0 0.275 0.255 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2001-02-23 0 0.275 0.255 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2001-02-22 0 0.275 0.275 - 0.260 0.260 100,000 26,000 0.2600 0.014 0.014 - 0.013 0.013 1,971,857 0.0132 0.00%
2001-02-21 0 0.275 0.255 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2001-02-20 0 0.275 0.255 0.310 - - 0 0 - 0.014 0.013 0.016 - - 0 - 0.00%
2001-02-19 0 0.275 0.275 0.300 0.275 0.275 20,000 5,500 0.2750 0.014 0.014 0.015 0.014 0.014 394,371 0.0139 0.00%
2001-02-16 0 0.275 0.250 0.300 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2001-02-15 0 0.275 0.250 0.295 0.275 0.275 30,000 8,250 0.2750 0.014 0.013 0.015 0.014 0.014 591,557 0.0139 1.85%
2001-02-14 0 0.270 0.250 0.270 0.270 0.270 60,000 16,200 0.2700 0.014 0.013 0.014 0.014 0.014 1,183,114 0.0137 5.88%
2001-02-13 0 0.255 0.270 0.275 0.250 0.250 50,000 12,500 0.2500 0.013 0.014 0.014 0.013 0.013 985,928 0.0127 -10.53%
2001-02-12 0 0.285 - 0.290 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2001-02-09 0 0.285 0.260 0.285 - - 10,000 2,500 0.2500 0.014 0.013 0.014 - - 197,186 0.0127 -1.72%
2001-02-08 0 0.290 0.290 0.295 - - 0 0 - 0.015 0.015 0.015 - - 0 - 5.45%
2001-02-07 0 0.275 - 0.280 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2001-02-06 0 0.275 - 0.280 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2001-02-05 0 0.275 0.275 0.280 0.260 0.260 40,000 10,400 0.2600 0.014 0.014 0.014 0.013 0.013 788,743 0.0132 3.77%
2001-02-02 0 0.265 - 0.265 0.255 0.265 30,000 7,750 0.2583 0.013 - 0.013 0.013 0.013 591,557 0.0131 0.00%
2001-02-01 0 0.265 0.249 0.265 - - 0 0 - 0.013 0.013 0.013 - - 0 - 0.00%
2001-01-31 0 0.265 0.250 0.270 0.246 0.265 660,000 167,350 0.2536 0.013 0.013 0.014 0.012 0.013 13,014,254 0.0129 -5.36%
2001-01-30 0 0.280 0.250 0.280 - - 0 0 - 0.014 0.013 0.014 - - 0 - -3.45%
2001-01-29 0 0.290 0.250 0.300 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2001-01-23 0 0.290 0.250 0.290 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2001-01-22 0 0.290 0.255 0.290 0.300 0.300 60,000 18,000 0.3000 0.015 0.013 0.015 0.015 0.015 1,183,114 0.0152 1.75%
2001-01-19 0 0.285 0.250 0.285 0.250 0.285 152,000 38,570 0.2538 0.014 0.013 0.014 0.013 0.014 2,997,222 0.0129 -1.72%
2001-01-18 0 0.290 - 0.295 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2001-01-17 0 0.290 - 0.295 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2001-01-16 0 0.290 - 0.290 0.290 0.310 14,000 4,210 0.3007 0.015 - 0.015 0.015 0.016 276,060 0.0153 0.00%
2001-01-15 0 0.290 - 0.290 - - 0 0 - 0.015 - 0.015 - - 0 - -1.69%
2001-01-12 0 0.295 0.295 0.300 - - 0 0 - 0.015 0.015 0.015 - - 0 - 1.72%
2001-01-11 0 0.290 - 0.290 - - 0 0 - 0.015 - 0.015 - - 0 - -3.33%
2001-01-10 0 0.300 0.300 - - - 0 0 - 0.015 0.015 - - - 0 - 7.14%
2001-01-09 0 0.280 0.260 0.300 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2001-01-08 0 0.280 0.260 0.295 0.280 0.280 80,000 22,400 0.2800 0.014 0.013 0.015 0.014 0.014 1,577,485 0.0142 -6.67%
2001-01-05 0 0.300 - 0.315 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2001-01-04 0 0.300 0.300 0.310 - - 0 0 - 0.015 0.015 0.016 - - 0 - 3.81%
2001-01-03 0 0.300 0.280 0.300 0.280 0.320 276,000 83,480 0.3025 0.015 0.014 0.015 0.014 0.016 5,649,472 0.0148 -11.76%
2001-01-02 0 0.340 0.280 0.340 0.320 0.340 56,000 18,040 0.3221 0.017 0.014 0.017 0.016 0.017 1,146,270 0.0157 3.03%
2000-12-29 0 0.330 - 0.340 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-12-28 0 0.330 0.280 0.330 0.290 0.330 22,000 6,860 0.3118 0.016 0.014 0.016 0.014 0.016 450,320 0.0152 0.00%
2000-12-27 0 0.330 - 0.330 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-12-22 0 0.330 - 0.330 - - 0 0 - 0.016 - 0.016 - - 0 - -1.49%
2000-12-21 0 0.335 - 0.335 - - 0 0 - 0.016 - 0.016 - - 0 - -1.47%
2000-12-20 0 0.340 - - 0.300 0.340 110,000 33,400 0.3036 0.017 - - 0.015 0.017 2,251,601 0.0148 1.49%
2000-12-19 0 0.335 - 0.335 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-12-18 0 0.335 - 0.350 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-12-15 0 0.335 - 0.335 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-12-14 0 0.335 - 0.350 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-12-13 0 0.335 - 0.350 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-12-12 0 0.335 - 0.335 0.335 0.335 2,000 670 0.3350 0.016 - 0.016 0.016 0.016 40,938 0.0164 4.69%
2000-12-11 0 0.320 0.320 0.335 - - 0 0 - 0.016 0.016 0.016 - - 0 - 0.00%
2000-12-08 0 0.320 0.270 0.320 0.280 0.320 60,000 17,200 0.2867 0.016 0.013 0.016 0.014 0.016 1,228,146 0.0140 6.67%
2000-12-07 0 0.300 0.280 0.320 - - 0 0 - 0.015 0.014 0.016 - - 0 - 0.00%
2000-12-06 0 0.300 0.280 0.300 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2000-12-05 0 0.300 0.280 0.300 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2000-12-04 0 0.300 - 0.320 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2000-12-01 0 0.300 0.265 0.300 0.280 0.300 60,000 17,250 0.2875 0.015 0.013 0.015 0.014 0.015 1,228,146 0.0140 0.00%
2000-11-30 0 0.300 0.260 0.300 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2000-11-29 0 0.300 - 0.310 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2000-11-28 0 0.300 0.270 0.310 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2000-11-27 0 0.300 0.260 0.310 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2000-11-24 0 0.300 0.270 0.320 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2000-11-23 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.015 0.014 0.015 0.015 0.015 4,093,820 0.0147 -3.23%
2000-11-22 0 0.310 - 0.310 0.340 0.340 2,000 680 0.3400 0.015 - 0.015 0.017 0.017 40,938 0.0166 -3.12%
2000-11-21 0 0.320 - 0.320 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-11-20 0 0.320 - 0.340 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-11-17 0 0.320 - 0.320 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-11-16 0 0.320 - 0.320 0.310 0.320 14,000 4,380 0.3129 0.016 - 0.016 0.015 0.016 286,567 0.0153 0.00%
2000-11-15 0 0.320 - 0.320 - - 0 0 - 0.016 - 0.016 - - 0 - -3.03%
2000-11-14 0 0.330 - 0.340 - - 0 0 - 0.016 - 0.017 - - 0 - 0.00%
2000-11-13 0 0.330 - 0.330 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-11-10 0 0.330 0.270 0.330 0.270 0.330 34,000 10,020 0.2947 0.016 0.013 0.016 0.013 0.016 695,949 0.0144 6.45%
2000-11-09 0 0.310 0.310 - 0.280 0.280 60,000 16,800 0.2800 0.015 0.015 - 0.014 0.014 1,228,146 0.0137 6.90%
2000-11-08 0 0.290 0.270 0.290 0.270 0.290 22,000 6,140 0.2791 0.014 0.013 0.014 0.013 0.014 450,320 0.0136 -1.69%
2000-11-07 0 0.295 0.270 0.300 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2000-11-06 0 0.295 0.270 0.295 0.265 0.300 52,000 13,950 0.2683 0.014 0.013 0.014 0.013 0.015 1,064,393 0.0131 -1.67%
2000-11-03 0 0.300 0.270 0.300 0.265 0.300 310,000 91,000 0.2935 0.015 0.013 0.015 0.013 0.015 6,345,421 0.0143 -6.25%
2000-11-02 0 0.320 0.250 0.320 0.255 0.340 64,000 18,360 0.2869 0.016 0.012 0.016 0.012 0.017 1,310,022 0.0140 0.00%
2000-11-01 0 0.320 0.320 - 0.285 0.285 50,000 14,250 0.2850 0.016 0.016 - 0.014 0.014 1,023,455 0.0139 6.67%
2000-10-31 0 0.300 - 0.300 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2000-10-30 0 0.300 - 0.300 0.300 0.300 400,000 120,000 0.3000 0.015 - 0.015 0.015 0.015 8,187,640 0.0147 0.00%
2000-10-27 0 0.300 0.260 0.300 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2000-10-26 0 0.300 0.275 0.300 0.300 0.300 30,000 9,000 0.3000 0.015 0.013 0.015 0.015 0.015 614,073 0.0147 -6.25%
2000-10-25 0 0.320 0.285 0.320 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
2000-10-24 0 0.320 - 0.320 - - 0 0 - 0.016 - 0.016 - - 0 - -5.88%
2000-10-23 0 0.340 - 0.340 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-10-20 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.017 - 0.017 0.017 0.017 409,382 0.0166 0.00%
2000-10-19 0 0.340 - 0.340 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-10-18 0 0.340 0.260 0.340 0.300 0.340 104,000 31,360 0.3015 0.017 0.013 0.017 0.015 0.017 2,128,786 0.0147 -2.86%
2000-10-17 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - -2.78%
2000-10-16 0 0.360 - 0.370 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-10-13 0 0.360 - 0.360 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-10-12 0 0.360 - 0.360 0.350 0.360 12,000 4,220 0.3517 0.018 - 0.018 0.017 0.018 245,629 0.0172 0.00%
2000-10-11 0 0.360 - 0.360 - - 0 0 - 0.018 - 0.018 - - 0 - -2.70%
2000-10-10 0 0.370 - 0.370 - - 0 0 - 0.018 - 0.018 - - 0 - -2.63%
2000-10-09 0 0.380 0.395 0.400 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2000-10-05 0 0.380 0.380 0.385 - - 0 0 - 0.019 0.019 0.019 - - 0 - 4.11%
2000-10-04 0 0.365 0.365 0.370 - - 0 0 - 0.018 0.018 0.018 - - 0 - 4.29%
2000-10-03 0 0.350 0.370 - 0.350 0.350 2,000 700 0.3500 0.017 0.018 - 0.017 0.017 40,938 0.0171 -2.78%
2000-09-29 0 0.360 0.360 0.365 0.330 0.330 2,000 660 0.3300 0.018 0.018 0.018 0.016 0.016 40,938 0.0161 -1.37%
2000-09-28 0 0.365 0.365 0.370 - - 0 0 - 0.018 0.018 0.018 - - 0 - 4.29%
2000-09-27 0 0.350 - 0.390 - - 0 0 - 0.017 - 0.019 - - 0 - 0.00%
2000-09-26 0 0.350 - 0.380 - - 0 0 - 0.017 - 0.019 - - 0 - 0.00%
2000-09-25 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-09-22 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-09-21 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-09-20 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-09-19 0 0.350 - 0.350 - - 0 0 - 0.017 - 0.017 - - 0 - -2.78%
2000-09-18 0 0.360 - 0.360 0.330 0.360 30,000 10,200 0.3400 0.018 - 0.018 0.016 0.018 614,073 0.0166 0.00%
2000-09-15 0 0.360 - 0.360 - - 0 0 - 0.018 - 0.018 - - 0 - -1.37%
2000-09-14 0 0.365 - 0.370 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-09-12 0 0.365 0.365 0.370 - - 0 0 - 0.018 0.018 0.018 - - 0 - 4.29%
2000-09-11 0 0.350 0.320 0.355 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-09-08 0 0.350 0.315 0.350 0.315 0.350 110,000 36,800 0.3345 0.017 0.015 0.017 0.015 0.017 2,251,601 0.0163 -1.41%
2000-09-07 0 0.355 0.320 0.355 0.320 0.355 140,000 47,450 0.3389 0.017 0.016 0.017 0.016 0.017 2,865,674 0.0166 -1.39%
2000-09-06 0 0.360 0.340 0.360 0.340 0.360 36,000 12,400 0.3444 0.018 0.017 0.018 0.017 0.018 736,888 0.0168 0.00%
2000-09-05 0 0.360 - 0.360 0.360 0.360 90,000 32,400 0.3600 0.018 - 0.018 0.018 0.018 1,842,219 0.0176 -1.37%
2000-09-04 0 0.365 - 0.365 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-09-01 0 0.365 0.330 0.365 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2000-08-31 0 0.365 - 0.365 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-08-30 0 0.365 - 0.365 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-08-29 0 0.365 - 0.365 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-08-28 0 0.365 0.345 0.365 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2000-08-25 0 0.365 - 0.365 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-08-24 0 0.365 - 0.370 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-08-23 0 0.365 0.365 0.370 - - 0 0 - 0.018 0.018 0.018 - - 0 - 3.40%
2000-08-22 0 0.353 0.325 - - - 0 0 - 0.017 0.016 - - - 0 - -0.00%
2000-08-21 0 0.375 0.345 0.375 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-18 0 0.375 0.345 0.375 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-17 0 0.375 0.350 - 0.350 0.375 66,000 24,100 0.3652 0.017 0.016 - 0.016 0.017 1,435,156 0.0168 1.35%
2000-08-16 0 0.370 0.345 0.370 - - 0 0 - 0.017 0.016 0.017 - - 0 - -1.33%
2000-08-15 0 0.375 0.350 0.375 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-14 0 0.375 0.345 0.375 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-11 0 0.375 0.355 0.380 0.340 0.375 40,000 14,300 0.3575 0.017 0.016 0.017 0.016 0.017 869,792 0.0164 0.00%
2000-08-10 0 0.375 - 0.380 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-09 0 0.375 - 0.380 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-08 0 0.375 - 0.375 0.375 0.375 200,000 75,000 0.3750 0.017 - 0.017 0.017 0.017 4,348,959 0.0172 0.00%
2000-08-07 0 0.375 0.350 0.390 - - 0 0 - 0.017 0.016 0.018 - - 0 - 0.00%
2000-08-04 0 0.375 0.340 0.375 0.380 0.380 30,000 11,400 0.3800 0.017 0.016 0.017 0.017 0.017 652,344 0.0175 4.17%
2000-08-03 0 0.360 0.360 0.380 0.360 0.400 300,000 114,000 0.3800 0.017 0.017 0.017 0.017 0.018 6,523,438 0.0175 -2.70%
2000-08-02 0 0.370 0.330 0.370 0.350 0.380 90,000 32,600 0.3622 0.017 0.015 0.017 0.016 0.017 1,957,032 0.0167 1.37%
2000-08-01 0 0.365 - 0.380 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-07-31 0 0.365 0.365 0.375 0.360 0.375 180,000 66,550 0.3697 0.017 0.017 0.017 0.017 0.017 3,914,063 0.0170 -3.95%
2000-07-28 0 0.380 0.380 - 0.350 0.355 366,000 128,350 0.3507 0.017 0.017 - 0.016 0.016 7,958,595 0.0161 4.11%
2000-07-27 0 0.365 - 0.370 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-07-26 0 0.365 0.330 0.375 0.360 0.365 370,000 133,550 0.3609 0.017 0.015 0.017 0.017 0.017 8,045,574 0.0166 4.29%
2000-07-25 0 0.350 0.330 0.365 0.330 0.350 380,000 126,700 0.3334 0.016 0.015 0.017 0.015 0.016 8,263,022 0.0153 0.00%
2000-07-24 0 0.350 0.340 0.365 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
2000-07-21 0 0.350 0.350 0.365 0.350 0.370 370,000 132,000 0.3568 0.016 0.016 0.017 0.016 0.017 8,045,574 0.0164 -2.78%
2000-07-20 0 0.360 0.350 0.360 0.360 0.360 122,000 43,920 0.3600 0.017 0.016 0.017 0.017 0.017 2,652,865 0.0166 0.00%
2000-07-19 0 0.360 0.350 0.360 0.345 0.365 160,000 56,900 0.3556 0.017 0.016 0.017 0.016 0.017 3,479,167 0.0164 -2.70%
2000-07-18 0 0.370 0.365 0.370 0.370 0.370 30,000 11,100 0.3700 0.017 0.017 0.017 0.017 0.017 652,344 0.0170 -1.33%
2000-07-17 0 0.375 0.350 0.375 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-07-14 0 0.375 0.350 0.375 0.345 0.375 50,000 18,150 0.3630 0.017 0.016 0.017 0.016 0.017 1,087,240 0.0167 -2.60%
2000-07-13 0 0.385 0.385 0.390 0.360 0.370 102,000 37,720 0.3698 0.018 0.018 0.018 0.017 0.017 2,217,969 0.0170 4.05%
2000-07-12 0 0.370 0.370 0.380 0.370 0.370 10,000 3,700 0.3700 0.017 0.017 0.017 0.017 0.017 217,448 0.0170 -7.50%
2000-07-11 0 0.400 0.360 0.400 0.380 0.400 220,000 84,650 0.3848 0.018 0.017 0.018 0.017 0.018 4,783,855 0.0177 8.11%
2000-07-10 0 0.370 0.370 0.380 0.370 0.375 184,000 68,580 0.3727 0.017 0.017 0.017 0.017 0.017 4,001,042 0.0171 -1.33%
2000-07-07 0 0.375 0.375 0.380 - - 0 0 - 0.017 0.017 0.017 - - 0 - 4.17%
2000-07-06 0 0.360 0.360 0.380 0.360 0.360 16,000 5,760 0.3600 0.017 0.017 0.017 0.017 0.017 347,917 0.0166 -5.26%
2000-07-05 0 0.380 0.360 0.380 0.370 0.380 170,000 64,400 0.3788 0.017 0.017 0.017 0.017 0.017 3,696,615 0.0174 -2.56%
2000-07-04 0 0.390 0.370 0.390 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.27%
2000-07-03 0 0.395 0.365 0.400 0.395 0.395 46,000 18,170 0.3950 0.018 0.017 0.018 0.018 0.018 1,000,261 0.0182 3.95%
2000-06-30 0 0.380 0.370 0.380 0.370 0.380 152,000 56,740 0.3733 0.017 0.017 0.017 0.017 0.017 3,305,209 0.0172 -1.30%
2000-06-29 0 0.385 0.365 0.385 0.375 0.395 110,000 42,200 0.3836 0.018 0.017 0.018 0.017 0.018 2,391,927 0.0176 -2.53%
2000-06-28 0 0.395 0.390 0.395 0.360 0.395 240,000 90,170 0.3757 0.018 0.018 0.018 0.017 0.018 5,218,751 0.0173 0.00%
2000-06-27 0 0.395 0.350 0.395 0.370 0.395 140,000 52,670 0.3762 0.018 0.016 0.018 0.017 0.018 3,044,271 0.0173 1.28%
2000-06-26 0 0.390 0.375 0.390 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.27%
2000-06-23 0 0.395 0.390 0.395 0.380 0.395 100,000 38,900 0.3890 0.018 0.018 0.018 0.017 0.018 2,174,479 0.0179 -1.25%
2000-06-22 0 0.400 0.375 0.400 0.370 0.400 124,000 47,630 0.3841 0.018 0.017 0.018 0.017 0.018 2,696,355 0.0177 0.00%
2000-06-21 0 0.400 0.370 0.400 0.370 0.400 70,000 27,450 0.3921 0.018 0.017 0.018 0.017 0.018 1,522,136 0.0180 -2.44%
2000-06-20 0 0.410 0.370 0.410 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2000-06-19 0 0.410 0.410 0.415 0.410 0.410 90,000 36,900 0.4100 0.019 0.019 0.019 0.019 0.019 1,957,032 0.0189 -1.20%
2000-06-16 0 0.415 0.400 0.415 0.390 0.415 98,000 39,080 0.3988 0.019 0.018 0.019 0.018 0.019 2,130,990 0.0183 0.00%
2000-06-15 0 0.415 0.395 0.415 0.380 0.415 274,000 106,060 0.3871 0.019 0.018 0.019 0.017 0.019 5,958,074 0.0178 5.06%
2000-06-14 0 0.395 0.355 0.395 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2000-06-13 0 0.395 0.340 0.415 0.320 0.395 228,000 82,540 0.3620 0.018 0.016 0.019 0.015 0.018 4,957,813 0.0166 0.00%
2000-06-12 0 0.395 0.330 0.395 0.330 0.395 392,000 135,850 0.3466 0.018 0.015 0.018 0.015 0.018 8,523,959 0.0159 0.00%
2000-06-09 0 0.395 0.350 0.395 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2000-06-08 0 0.395 0.340 0.395 0.370 0.395 230,000 85,150 0.3702 0.018 0.016 0.018 0.017 0.018 5,001,303 0.0170 0.00%
2000-06-07 0 0.395 0.395 0.415 0.350 0.370 110,000 40,300 0.3664 0.018 0.018 0.019 0.016 0.017 2,391,927 0.0168 0.00%
2000-06-05 0 0.395 0.395 0.400 0.375 0.415 242,000 95,910 0.3963 0.018 0.018 0.018 0.017 0.019 5,262,240 0.0182 0.00%
2000-06-02 0 0.395 0.395 0.410 0.395 0.400 100,000 39,550 0.3955 0.018 0.018 0.019 0.018 0.018 2,174,479 0.0182 6.76%
2000-06-01 0 0.370 0.330 0.410 0.310 0.370 228,000 80,280 0.3521 0.017 0.015 0.019 0.014 0.017 4,957,813 0.0162 5.71%
2000-05-31 0 0.350 0.330 0.350 0.350 0.350 150,000 52,500 0.3500 0.016 0.015 0.016 0.016 0.016 3,261,719 0.0161 6.06%
2000-05-30 0 0.330 0.330 0.350 0.300 0.300 4,000 1,200 0.3000 0.015 0.015 0.016 0.014 0.014 86,979 0.0138 -5.71%
2000-05-29 0 0.350 0.340 0.370 0.295 0.350 1,334,000 413,440 0.3099 0.016 0.016 0.017 0.014 0.016 29,007,556 0.0143 2.94%
2000-05-26 0 0.340 0.335 0.340 0.320 0.380 976,000 332,730 0.3409 0.016 0.015 0.016 0.015 0.017 21,222,919 0.0157 -32.00%
2000-05-25 1 0.500 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-05-24 1 0.500 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-05-23 1 0.500 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-05-22 1 0.500 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2000-05-19 0 0.500 0.495 0.500 0.495 0.500 632,000 315,540 0.4993 0.023 0.023 0.023 0.023 0.023 13,742,710 0.0230 0.00%
2000-05-18 0 0.500 0.500 0.520 0.470 0.520 654,000 319,360 0.4883 0.023 0.023 0.024 0.022 0.024 14,221,096 0.0225 2.04%
2000-05-17 0 0.490 0.490 0.500 0.490 0.510 334,000 167,180 0.5005 0.023 0.023 0.023 0.023 0.023 7,262,761 0.0230 -2.00%
2000-05-16 0 0.500 0.495 0.510 0.500 0.530 512,000 261,200 0.5102 0.023 0.023 0.023 0.023 0.024 11,133,335 0.0235 -3.85%
2000-05-15 0 0.520 0.520 0.530 0.500 0.530 410,000 211,800 0.5166 0.024 0.024 0.024 0.023 0.024 8,915,366 0.0238 -1.89%
2000-05-12 0 0.530 0.530 0.550 0.530 0.550 54,000 28,900 0.5352 0.024 0.024 0.025 0.024 0.025 1,174,219 0.0246 -5.36%
2000-05-10 0 0.560 0.550 0.570 0.540 0.560 538,000 297,140 0.5523 0.026 0.025 0.026 0.025 0.026 11,698,699 0.0254 0.00%
2000-05-09 0 0.560 0.560 0.590 0.560 0.570 200,000 113,300 0.5665 0.026 0.026 0.027 0.026 0.026 4,348,959 0.0261 -6.67%
2000-05-08 0 0.600 0.600 0.620 0.560 0.640 1,084,000 654,620 0.6039 0.028 0.028 0.029 0.026 0.029 23,571,357 0.0278 7.14%
2000-05-05 0 0.560 0.560 0.570 0.550 0.570 292,000 162,400 0.5562 0.026 0.026 0.026 0.025 0.026 6,349,480 0.0256 7.69%
2000-05-04 0 0.520 0.520 0.560 0.500 0.560 316,000 173,140 0.5479 0.024 0.024 0.026 0.023 0.026 6,871,355 0.0252 -5.45%
2000-05-03 0 0.550 0.540 0.550 0.550 0.560 288,000 159,040 0.5522 0.025 0.025 0.025 0.025 0.026 6,262,501 0.0254 -3.51%
2000-05-02 0 0.570 0.570 0.590 0.550 0.580 568,000 323,260 0.5691 0.026 0.026 0.027 0.025 0.027 12,351,043 0.0262 5.56%
2000-04-28 0 0.540 0.530 0.550 0.540 0.580 308,000 170,640 0.5540 0.025 0.024 0.025 0.025 0.027 6,697,397 0.0255 1.89%
2000-04-27 0 0.530 0.530 0.550 0.520 0.580 964,000 530,800 0.5506 0.024 0.024 0.025 0.024 0.027 20,961,982 0.0253 -8.62%
2000-04-26 0 0.580 0.570 0.580 0.570 0.620 866,000 504,720 0.5828 0.027 0.026 0.027 0.026 0.029 18,830,992 0.0268 -7.94%
2000-04-25 0 0.630 0.620 0.630 0.550 0.720 2,602,000 1,605,240 0.6169 0.029 0.029 0.029 0.025 0.033 56,579,955 0.0284 -8.70%
2000-04-20 0 0.690 0.680 0.740 0.440 0.750 11,042,000 6,868,170 0.6220 0.032 0.031 0.034 0.020 0.034 240,106,020 0.0286 -13.75%
2000-04-19 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-18 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-17 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-14 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-13 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-12 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-11 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-10 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-07 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-06 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-05 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-04-03 1 0.800 0.760 0.810 0.660 0.870 4,758,000 3,796,800 0.7980 0.037 0.035 0.037 0.030 0.040 103,461,732 0.0367 25.00%
2000-03-31 0 0.640 0.610 0.640 0.610 0.690 420,000 268,180 0.6385 0.029 0.028 0.029 0.028 0.032 9,132,814 0.0294 -8.57%
2000-03-30 0 0.700 0.680 0.710 0.620 0.800 8,860,000 6,463,260 0.7295 0.032 0.031 0.033 0.029 0.037 192,658,879 0.0335 -12.50%
2000-03-29 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-03-28 1 0.800 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2000-03-27 1 0.800 0.760 0.860 0.580 0.870 4,806,000 3,579,920 0.7449 0.037 0.035 0.040 0.027 0.040 104,505,482 0.0343 33.33%
2000-03-24 0 0.600 0.580 0.620 0.550 0.620 2,102,000 1,223,340 0.5820 0.028 0.027 0.029 0.025 0.029 45,707,558 0.0268 13.21%
2000-03-23 0 0.530 0.500 0.530 0.450 0.530 2,294,000 1,096,670 0.4781 0.024 0.023 0.024 0.021 0.024 49,882,558 0.0220 20.45%
2000-03-22 0 0.440 0.440 0.470 0.440 0.500 1,650,000 748,450 0.4536 0.020 0.020 0.022 0.020 0.023 35,878,911 0.0209 -15.38%
2000-03-21 0 0.520 0.480 0.520 0.480 0.550 450,000 223,650 0.4970 0.024 0.022 0.024 0.022 0.025 9,785,158 0.0229 1.96%
2000-03-20 0 0.510 0.480 0.510 0.480 0.520 240,000 122,600 0.5108 0.023 0.022 0.023 0.022 0.024 5,218,751 0.0235 -5.56%
2000-03-17 0 0.540 0.500 0.540 0.485 0.540 934,000 478,130 0.5119 0.025 0.023 0.025 0.022 0.025 20,309,638 0.0235 -6.90%
2000-03-16 0 0.580 0.530 0.580 0.530 0.600 676,000 374,280 0.5537 0.027 0.024 0.027 0.024 0.028 14,699,481 0.0255 0.00%
2000-03-15 0 0.580 0.580 0.600 0.580 0.600 740,000 434,800 0.5876 0.027 0.027 0.028 0.027 0.028 16,091,148 0.0270 -3.33%
2000-03-14 0 0.600 0.600 0.620 0.600 0.640 370,000 232,400 0.6281 0.028 0.028 0.029 0.028 0.029 8,045,574 0.0289 -6.25%
2000-03-13 0 0.640 0.580 0.640 0.580 0.660 1,214,000 771,620 0.6356 0.029 0.027 0.029 0.027 0.030 26,398,180 0.0292 -3.03%
2000-03-10 0 0.660 0.650 0.660 0.600 0.700 300,000 191,200 0.6373 0.030 0.030 0.030 0.028 0.032 6,523,438 0.0293 -8.33%
2000-03-09 0 0.720 0.710 0.720 0.720 0.750 1,958,000 1,430,400 0.7305 0.033 0.033 0.033 0.033 0.034 42,576,308 0.0336 -4.00%
2000-03-08 0 0.750 0.690 0.750 0.710 0.750 90,000 64,600 0.7178 0.034 0.032 0.034 0.033 0.034 1,957,032 0.0330 0.00%
2000-03-07 0 0.750 - 0.760 0.720 0.760 60,000 44,400 0.7400 0.034 - 0.035 0.033 0.035 1,304,688 0.0340 -1.32%
2000-03-06 0 0.760 0.720 0.760 0.760 0.810 180,000 139,300 0.7739 0.035 0.033 0.035 0.035 0.037 3,914,063 0.0356 -2.56%
2000-03-03 0 0.780 0.740 0.780 0.710 0.810 618,000 463,440 0.7499 0.036 0.034 0.036 0.033 0.037 13,438,283 0.0345 -2.50%
2000-03-02 0 0.800 0.720 0.800 0.740 0.800 286,000 215,340 0.7529 0.037 0.033 0.037 0.034 0.037 6,219,011 0.0346 0.00%
2000-03-01 0 0.800 0.760 0.800 0.750 0.830 1,390,000 1,110,100 0.7986 0.037 0.035 0.037 0.034 0.038 30,225,264 0.0367 -3.61%
2000-02-29 0 0.830 0.800 0.830 0.790 0.890 448,000 363,200 0.8107 0.038 0.037 0.038 0.036 0.041 9,741,668 0.0373 -2.35%
2000-02-28 0 0.850 0.800 0.850 0.780 0.990 806,000 682,700 0.8470 0.039 0.037 0.039 0.036 0.046 17,526,304 0.0390 -15.00%
2000-02-25 0 1.000 0.890 1.000 0.880 1.010 3,388,000 3,169,420 0.9355 0.046 0.041 0.046 0.040 0.046 73,671,364 0.0430 4.17%
2000-02-24 1 0.960 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2000-02-23 0 0.960 - 0.960 0.960 1.000 958,000 933,640 0.9746 0.044 - 0.044 0.044 0.046 20,831,513 0.0448 1.05%
2000-02-22 0 0.950 - 0.950 0.900 0.980 450,000 427,600 0.9502 0.044 - 0.044 0.041 0.045 9,785,158 0.0437 -3.06%
2000-02-21 0 0.980 0.900 0.980 0.910 1.000 2,092,000 2,003,620 0.9578 0.045 0.041 0.045 0.042 0.046 45,490,110 0.0440 2.08%
2000-02-18 0 0.960 0.940 1.000 0.950 1.000 2,926,000 2,822,620 0.9647 0.044 0.043 0.046 0.044 0.046 63,625,269 0.0444 -4.00%
2000-02-17 0 1.000 1.000 1.020 0.940 1.030 1,380,000 1,385,760 1.0042 0.046 0.046 0.047 0.043 0.047 30,007,816 0.0462 0.00%
2000-02-16 0 1.000 0.970 1.040 0.950 1.100 1,460,000 1,468,100 1.0055 0.046 0.045 0.048 0.044 0.051 31,747,400 0.0462 -6.54%
2000-02-15 0 1.070 1.000 1.080 0.800 1.150 3,426,000 3,486,380 1.0176 0.049 0.046 0.050 0.037 0.053 74,497,666 0.0468 33.75%
2000-02-14 0 0.800 0.770 0.830 0.770 0.800 1,360,000 1,075,400 0.7907 0.037 0.035 0.038 0.035 0.037 29,572,920 0.0364 -2.44%
2000-02-11 0 0.820 0.820 0.850 0.790 0.920 954,000 789,580 0.8277 0.038 0.038 0.039 0.036 0.042 20,744,534 0.0381 2.50%
2000-02-10 0 0.800 0.800 0.870 0.710 0.940 1,132,000 940,220 0.8306 0.037 0.037 0.040 0.033 0.043 24,615,107 0.0382 -16.67%
2000-02-09 0 0.960 0.940 0.960 0.920 1.160 3,234,000 3,255,380 1.0066 0.044 0.043 0.044 0.042 0.053 70,322,665 0.0463 9.09%
2000-02-08 0 0.880 0.800 0.830 0.610 0.880 1,586,000 1,201,220 0.7574 0.040 0.037 0.038 0.028 0.040 34,487,244 0.0348 57.14%
2000-02-03 0 0.560 0.560 0.580 0.480 0.600 1,958,000 1,096,960 0.5602 0.026 0.026 0.027 0.022 0.028 42,576,308 0.0258 21.74%
2000-02-02 0 0.460 0.445 0.480 0.440 0.460 360,000 162,750 0.4521 0.021 0.020 0.022 0.020 0.021 7,828,126 0.0208 6.98%
2000-02-01 0 0.430 0.420 - 0.430 0.430 330,000 141,900 0.4300 0.020 0.019 - 0.020 0.020 7,175,782 0.0198 0.00%
2000-01-31 0 0.430 0.420 0.430 0.420 0.440 188,000 80,720 0.4294 0.020 0.019 0.020 0.019 0.020 4,088,021 0.0197 -2.27%
2000-01-28 0 0.440 0.405 0.440 0.420 0.440 190,000 80,200 0.4221 0.020 0.019 0.020 0.019 0.020 4,131,511 0.0194 0.00%
2000-01-27 0 0.440 0.430 0.440 - - 0 0 - 0.020 0.020 0.020 - - 0 - -2.22%
2000-01-26 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.021 0.020 0.021 0.021 0.021 2,174,479 0.0207 0.00%
2000-01-25 0 0.450 0.450 0.460 0.430 0.440 530,000 229,900 0.4338 0.021 0.021 0.021 0.020 0.020 11,524,741 0.0199 4.65%
2000-01-24 0 0.430 0.430 0.445 0.420 0.440 420,000 180,600 0.4300 0.020 0.020 0.020 0.019 0.020 9,132,814 0.0198 2.38%
2000-01-21 0 0.420 0.400 0.430 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2000-01-20 0 0.420 0.410 0.440 0.410 0.440 560,000 234,200 0.4182 0.019 0.019 0.020 0.019 0.020 12,177,085 0.0192 2.44%
2000-01-19 0 0.410 0.400 0.420 0.410 0.420 130,000 54,300 0.4177 0.019 0.018 0.019 0.019 0.019 2,826,823 0.0192 -2.38%
2000-01-18 0 0.420 0.410 0.420 0.410 0.420 286,000 119,260 0.4170 0.019 0.019 0.019 0.019 0.019 6,219,011 0.0192 0.00%
2000-01-17 0 0.420 0.390 0.420 0.420 0.420 50,000 21,000 0.4200 0.019 0.018 0.019 0.019 0.019 1,087,240 0.0193 -4.55%
2000-01-14 0 0.440 - 0.440 0.430 0.445 220,000 96,250 0.4375 0.020 - 0.020 0.020 0.020 4,783,855 0.0201 -2.22%
2000-01-13 0 0.450 0.380 0.450 0.400 0.450 722,000 300,420 0.4161 0.021 0.017 0.021 0.018 0.021 15,699,742 0.0191 4.65%
2000-01-12 0 0.430 0.380 0.430 0.410 0.430 290,000 121,550 0.4191 0.020 0.017 0.020 0.019 0.020 6,305,990 0.0193 7.50%
2000-01-11 0 0.400 0.375 0.420 0.375 0.430 850,000 338,250 0.3979 0.018 0.017 0.019 0.017 0.020 18,483,075 0.0183 -6.98%
2000-01-10 0 0.430 0.430 0.450 0.380 0.430 562,000 221,780 0.3946 0.020 0.020 0.021 0.017 0.020 12,220,574 0.0181 7.50%
2000-01-07 0 0.400 0.380 0.400 - - 0 0 - 0.018 0.017 0.018 - - 0 - -1.23%
2000-01-06 0 0.405 - 0.405 - - 0 0 - 0.019 - 0.019 - - 0 - -0.74%
2000-01-05 0 0.430 - 0.430 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
2000-01-04 0 0.430 - 0.430 0.430 0.430 50,000 21,500 0.4300 0.019 - 0.019 0.019 0.019 1,145,865 0.0188 1.18%
2000-01-03 0 0.425 0.390 0.425 0.400 0.425 1,030,000 415,500 0.4034 0.019 0.017 0.019 0.017 0.019 23,604,827 0.0176 11.84%
1999-12-30 0 0.380 0.365 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
1999-12-29 0 0.380 0.380 0.415 0.380 0.380 100,000 38,000 0.3800 0.017 0.017 0.018 0.017 0.017 2,291,731 0.0166 -3.80%
1999-12-28 0 0.395 0.380 0.415 - - 2,000 790 0.3950 0.017 0.017 0.018 - - 45,835 0.0172 0.00%
1999-12-24 0 0.395 0.380 0.415 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
1999-12-23 0 0.395 0.370 0.395 0.370 0.395 56,000 21,320 0.3807 0.017 0.016 0.017 0.016 0.017 1,283,369 0.0166 -1.25%
1999-12-22 0 0.400 0.350 0.400 0.390 0.400 50,000 19,900 0.3980 0.017 0.015 0.017 0.017 0.017 1,145,865 0.0174 8.11%
1999-12-21 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 0.016 0.016 0.017 0.016 0.016 1,145,865 0.0161 -3.90%
1999-12-20 0 0.385 0.380 0.400 0.385 0.385 40,000 15,400 0.3850 0.017 0.017 0.017 0.017 0.017 916,692 0.0168 1.32%
1999-12-17 0 0.380 0.380 0.390 0.370 0.380 154,000 57,480 0.3732 0.017 0.017 0.017 0.016 0.017 3,529,265 0.0163 2.70%
1999-12-16 0 0.370 0.370 0.390 0.360 0.380 110,000 41,600 0.3782 0.016 0.016 0.017 0.016 0.017 2,520,904 0.0165 -5.13%
1999-12-15 0 0.390 0.365 0.390 0.365 0.390 60,000 22,900 0.3817 0.017 0.016 0.017 0.016 0.017 1,375,038 0.0167 1.30%
1999-12-14 0 0.385 0.385 0.400 0.385 0.430 1,404,000 570,830 0.4066 0.017 0.017 0.017 0.017 0.019 32,175,900 0.0177 4.05%
1999-12-13 0 0.370 0.360 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-12-10 0 0.370 0.365 0.400 - - 0 0 - 0.016 0.016 0.017 - - 0 - 0.00%
1999-12-09 0 0.370 0.370 0.400 - - 0 0 - 0.016 0.016 0.017 - - 0 - 1.37%
1999-12-08 0 0.365 0.365 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-12-07 0 0.365 0.365 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-12-06 0 0.365 0.365 - - - 0 0 - 0.016 0.016 - - - 0 - 0.00%
1999-12-03 0 0.365 0.350 - - - 0 0 - 0.016 0.015 - - - 0 - 0.00%
1999-12-02 0 0.365 0.345 0.365 - - 0 0 - 0.016 0.015 0.016 - - 0 - 0.00%
1999-12-01 0 0.365 0.365 0.390 0.365 0.400 96,000 36,260 0.3777 0.016 0.016 0.017 0.016 0.017 2,200,062 0.0165 -8.75%
1999-11-30 0 0.400 0.370 0.400 0.360 0.400 120,000 43,600 0.3633 0.017 0.016 0.017 0.016 0.017 2,750,077 0.0159 0.00%
1999-11-29 0 0.400 - 0.400 0.400 0.415 594,000 240,850 0.4055 0.017 - 0.017 0.017 0.018 13,612,881 0.0177 -3.61%
1999-11-26 0 0.415 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-25 0 0.415 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-24 0 0.415 - 0.415 - - 0 0 - 0.018 - 0.018 - - 0 - -1.19%
1999-11-23 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-22 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-19 0 0.420 - 0.420 0.390 0.420 60,000 24,060 0.4010 0.018 - 0.018 0.017 0.018 1,375,038 0.0175 2.44%
1999-11-18 0 0.410 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-17 0 0.410 - 0.420 0.410 0.410 8,000 3,280 0.4100 0.018 - 0.018 0.018 0.018 183,338 0.0179 2.50%
1999-11-16 0 0.400 0.360 0.400 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
1999-11-15 0 0.400 - 0.420 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-11-12 0 0.400 - 0.420 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-11-11 0 0.400 0.360 0.420 0.360 0.400 114,000 41,200 0.3614 0.017 0.016 0.018 0.016 0.017 2,612,573 0.0158 -3.61%
1999-11-10 0 0.415 - 0.420 0.400 0.415 40,000 16,300 0.4075 0.018 - 0.018 0.017 0.018 916,692 0.0178 0.00%
1999-11-09 0 0.415 - 0.415 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-08 0 0.415 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-05 0 0.415 - 0.415 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-04 0 0.415 - 0.430 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
1999-11-03 0 0.415 - 0.430 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
1999-11-02 0 0.415 - 0.415 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-11-01 0 0.415 0.395 0.415 0.400 0.415 726,000 293,620 0.4044 0.018 0.017 0.018 0.017 0.018 16,637,966 0.0176 3.75%
1999-10-29 0 0.400 0.400 0.410 0.400 0.455 1,686,000 724,490 0.4297 0.017 0.017 0.018 0.017 0.020 38,638,581 0.0188 -4.76%
1999-10-28 0 0.420 - 0.440 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
1999-10-27 0 0.420 - 0.440 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
1999-10-26 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-10-25 0 0.420 0.370 0.420 0.390 0.420 40,000 15,900 0.3975 0.018 0.016 0.018 0.017 0.018 916,692 0.0173 2.44%
1999-10-22 0 0.410 0.380 0.410 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
1999-10-21 0 0.410 0.390 0.410 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
1999-10-20 0 0.410 - 0.410 - - 0 0 - 0.018 - 0.018 - - 0 - -4.65%
1999-10-19 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.019 - 0.019 0.019 0.019 458,346 0.0188 2.38%
1999-10-15 0 0.420 0.395 0.420 0.395 0.420 1,214,000 483,880 0.3986 0.018 0.017 0.018 0.017 0.018 27,821,612 0.0174 -4.55%
1999-10-14 0 0.440 0.380 0.440 0.375 0.440 130,000 50,300 0.3869 0.019 0.017 0.019 0.016 0.019 2,979,250 0.0169 7.32%
1999-10-13 0 0.410 0.375 - 0.375 0.410 96,000 36,700 0.3823 0.018 0.016 - 0.016 0.018 2,200,062 0.0167 5.13%
1999-10-12 0 0.390 0.375 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
1999-10-11 0 0.390 0.375 - - - 0 0 - 0.017 0.016 - - - 0 - 0.00%
1999-10-08 0 0.390 0.390 - 0.385 0.390 300,000 116,000 0.3867 0.017 0.017 - 0.017 0.017 6,875,192 0.0169 -2.50%
1999-10-07 0 0.400 0.390 - - - 0 0 - 0.017 0.017 - - - 0 - 0.00%
1999-10-06 0 0.400 0.390 - 0.400 0.400 220,000 88,000 0.4000 0.017 0.017 - 0.017 0.017 5,041,808 0.0175 0.00%
1999-10-05 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.017 0.017 0.017 0.017 0.017 1,145,865 0.0175 -2.44%
1999-10-04 0 0.410 0.410 0.425 0.410 0.410 130,000 53,300 0.4100 0.018 0.018 0.019 0.018 0.018 2,979,250 0.0179 -3.53%
1999-09-30 0 0.425 0.405 0.425 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
1999-09-29 0 0.425 - 0.425 - - 0 0 - 0.019 - 0.019 - - 0 - 0.00%
1999-09-28 0 0.425 - 0.425 - - 0 0 - 0.019 - 0.019 - - 0 - -1.16%
1999-09-27 0 0.430 0.410 0.455 0.430 0.430 12,000 5,160 0.4300 0.019 0.018 0.020 0.019 0.019 275,008 0.0188 -5.49%
1999-09-24 0 0.455 - 0.455 - - 0 0 - 0.020 - 0.020 - - 0 - -3.19%
1999-09-23 0 0.470 - 0.470 0.440 0.470 100,000 44,900 0.4490 0.021 - 0.021 0.019 0.021 2,291,731 0.0196 9.30%
1999-09-22 0 0.430 0.410 0.455 0.430 0.430 30,000 12,900 0.4300 0.019 0.018 0.020 0.019 0.019 687,519 0.0188 -6.52%
1999-09-21 0 0.460 0.440 0.460 - - 0 0 - 0.020 0.019 0.020 - - 0 - -2.13%
1999-09-20 0 0.470 0.430 0.470 0.430 0.470 280,000 122,480 0.4374 0.021 0.019 0.021 0.019 0.021 6,416,846 0.0191 4.44%
1999-09-17 0 0.450 0.420 0.450 0.420 0.450 210,000 88,500 0.4214 0.020 0.018 0.020 0.018 0.020 4,812,635 0.0184 0.00%
1999-09-15 0 0.450 0.400 0.450 0.450 0.450 10,000 4,500 0.4500 0.020 0.017 0.020 0.020 0.020 229,173 0.0196 4.65%
1999-09-14 0 0.430 0.400 0.450 0.395 0.450 166,000 66,650 0.4015 0.019 0.017 0.020 0.017 0.020 3,804,273 0.0175 -5.49%
1999-09-13 0 0.455 0.420 0.455 0.435 0.455 110,000 48,050 0.4368 0.020 0.018 0.020 0.019 0.020 2,520,904 0.0191 0.00%
1999-09-10 0 0.455 0.410 0.455 0.430 0.455 260,000 112,050 0.4310 0.020 0.018 0.020 0.019 0.020 5,958,500 0.0188 2.25%
1999-09-09 0 0.445 0.420 0.445 0.430 0.445 130,000 56,050 0.4312 0.019 0.018 0.019 0.019 0.019 2,979,250 0.0188 -1.11%
1999-09-08 0 0.450 0.430 0.450 0.440 0.450 110,000 48,500 0.4409 0.020 0.019 0.020 0.019 0.020 2,520,904 0.0192 -2.17%
1999-09-07 0 0.460 - 0.460 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-09-06 0 0.460 0.445 0.460 0.460 0.460 30,000 13,800 0.4600 0.020 0.019 0.020 0.020 0.020 687,519 0.0201 -4.17%
1999-09-03 0 0.480 0.460 0.480 0.480 0.480 14,000 6,720 0.4800 0.021 0.020 0.021 0.021 0.021 320,842 0.0209 0.00%
1999-09-02 0 0.480 0.430 0.480 0.450 0.480 150,000 68,700 0.4580 0.021 0.019 0.021 0.020 0.021 3,437,596 0.0200 -1.03%
1999-09-01 0 0.485 0.460 0.485 0.490 0.490 100,000 49,000 0.4900 0.021 0.020 0.021 0.021 0.021 2,291,731 0.0214 -1.02%
1999-08-31 0 0.490 0.465 0.490 0.460 0.490 324,000 151,660 0.4681 0.021 0.020 0.021 0.020 0.021 7,425,208 0.0204 4.26%
1999-08-30 0 0.470 0.460 0.470 0.460 0.490 134,000 62,460 0.4661 0.021 0.020 0.021 0.020 0.021 3,070,919 0.0203 -4.08%
1999-08-27 0 0.490 0.450 0.490 0.440 0.490 244,000 109,310 0.4480 0.021 0.020 0.021 0.019 0.021 5,591,823 0.0195 3.16%
1999-08-26 0 0.495 0.460 0.495 0.460 0.495 643,400 300,914 0.4677 0.021 0.019 0.021 0.019 0.021 15,365,838 0.0196 1.02%
1999-08-25 0 0.490 0.480 0.490 0.460 0.490 406,000 195,240 0.4809 0.021 0.020 0.021 0.019 0.021 9,696,192 0.0201 2.08%
1999-08-24 0 0.480 0.460 0.480 0.480 0.480 100,000 48,000 0.4800 0.020 0.019 0.020 0.020 0.020 2,388,225 0.0201 2.13%
1999-08-23 0 0.470 0.450 0.470 0.450 0.470 124,000 57,500 0.4637 0.020 0.019 0.020 0.019 0.020 2,961,399 0.0194 1.08%
1999-08-20 0 0.465 - 0.465 0.450 0.465 678,000 305,520 0.4506 0.019 - 0.019 0.019 0.019 16,192,164 0.0189 5.68%
1999-08-19 0 0.440 - 0.440 0.440 0.440 100,000 44,000 0.4400 0.018 - 0.018 0.018 0.018 2,388,225 0.0184 1.15%
1999-08-18 0 0.435 0.390 0.435 0.400 0.435 700,000 290,700 0.4153 0.018 0.016 0.018 0.017 0.018 16,717,573 0.0174 0.00%
1999-08-17 0 0.435 0.390 0.435 0.410 0.435 210,000 86,520 0.4120 0.018 0.016 0.018 0.017 0.018 5,015,272 0.0173 1.16%
1999-08-16 0 0.430 0.390 0.430 0.390 0.430 180,000 76,900 0.4272 0.018 0.016 0.018 0.016 0.018 4,298,804 0.0179 0.00%
1999-08-13 0 0.430 - 0.430 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-08-12 0 0.430 - 0.430 0.435 0.435 60,000 26,100 0.4350 0.018 - 0.018 0.018 0.018 1,432,935 0.0182 0.00%
1999-08-11 0 0.430 - 0.430 0.410 0.435 30,000 12,550 0.4183 0.018 - 0.018 0.017 0.018 716,467 0.0175 -8.51%
1999-08-10 0 0.470 - 0.470 0.460 0.470 50,000 23,100 0.4620 0.020 - 0.020 0.019 0.020 1,194,112 0.0193 -1.05%
1999-08-09 0 0.475 - 0.475 0.475 0.475 50,000 23,750 0.4750 0.020 - 0.020 0.020 0.020 1,194,112 0.0199 -1.04%
1999-08-06 0 0.480 - 0.480 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-08-05 0 0.480 - 0.480 0.450 0.480 52,000 23,460 0.4512 0.020 - 0.020 0.019 0.020 1,241,877 0.0189 3.23%
1999-08-04 0 0.465 0.445 0.495 0.465 0.495 170,000 79,750 0.4691 0.019 0.019 0.021 0.019 0.021 4,059,982 0.0196 -6.06%
1999-08-03 0 0.495 0.465 0.495 0.470 0.500 320,000 155,300 0.4853 0.021 0.019 0.021 0.020 0.021 7,642,319 0.0203 3.13%
1999-08-02 0 0.480 0.460 0.480 0.460 0.500 220,000 104,800 0.4764 0.020 0.019 0.020 0.019 0.021 5,254,094 0.0199 0.00%
1999-07-30 0 0.480 - 0.480 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-07-29 0 0.480 - 0.480 0.480 0.480 10,000 4,800 0.4800 0.020 - 0.020 0.020 0.020 238,822 0.0201 2.13%
1999-07-28 0 0.470 0.450 0.470 0.430 0.470 120,000 53,200 0.4433 0.020 0.019 0.020 0.018 0.020 2,865,870 0.0186 4.44%
1999-07-27 0 0.450 0.420 0.450 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
1999-07-26 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.019 - 0.019 0.019 0.019 477,645 0.0188 0.00%
1999-07-23 0 0.450 0.420 0.450 - - 0 0 - 0.019 0.018 0.019 - - 0 - -2.17%
1999-07-22 0 0.460 - 0.470 0.460 0.470 60,000 27,700 0.4617 0.019 - 0.020 0.019 0.020 1,432,935 0.0193 -4.17%
1999-07-21 0 0.480 - 0.480 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-07-20 0 0.480 0.435 0.480 0.450 0.480 280,000 126,800 0.4529 0.020 0.018 0.020 0.019 0.020 6,687,029 0.0190 0.00%
1999-07-19 0 0.480 0.440 0.480 0.450 0.480 190,000 87,400 0.4600 0.020 0.018 0.020 0.019 0.020 4,537,627 0.0193 0.00%
1999-07-16 0 0.480 0.430 0.480 0.460 0.480 50,000 23,400 0.4680 0.020 0.018 0.020 0.019 0.020 1,194,112 0.0196 0.00%
1999-07-15 0 0.480 0.430 0.480 0.450 0.480 150,000 68,100 0.4540 0.020 0.018 0.020 0.019 0.020 3,582,337 0.0190 4.35%
1999-07-14 0 0.460 - 0.460 0.440 0.460 56,000 25,440 0.4543 0.019 - 0.019 0.018 0.019 1,337,406 0.0190 -6.12%
1999-07-13 0 0.490 - 0.490 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1999-07-12 0 0.490 0.470 0.490 0.480 0.490 66,000 31,840 0.4824 0.021 0.020 0.021 0.020 0.021 1,576,228 0.0202 -2.00%
1999-07-09 0 0.500 0.480 0.500 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
1999-07-08 0 0.500 0.460 0.500 0.500 0.520 280,000 142,400 0.5086 0.021 0.019 0.021 0.021 0.022 6,687,029 0.0213 -3.85%
1999-07-07 0 0.520 0.510 0.520 0.480 0.580 1,536,000 799,520 0.5205 0.022 0.021 0.022 0.020 0.024 36,683,132 0.0218 -10.34%
1999-07-06 0 0.580 0.550 0.590 0.510 0.600 2,702,000 1,522,740 0.5636 0.024 0.023 0.025 0.021 0.025 64,529,832 0.0236 13.73%
1999-07-05 0 0.510 0.500 0.550 0.435 0.510 1,430,000 650,490 0.4549 0.021 0.021 0.023 0.018 0.021 34,151,613 0.0190 24.39%
1999-07-02 0 0.410 0.405 0.410 0.405 0.435 2,814,000 1,186,590 0.4217 0.017 0.017 0.017 0.017 0.018 67,204,644 0.0177 -1.20%
1999-06-30 0 0.415 0.385 0.415 0.390 0.420 1,552,000 622,590 0.4012 0.017 0.016 0.017 0.016 0.018 37,065,248 0.0168 2.47%
1999-06-29 0 0.405 0.380 0.405 0.380 0.405 60,000 23,300 0.3883 0.017 0.016 0.017 0.016 0.017 1,432,935 0.0163 1.25%
1999-06-28 0 0.400 0.380 0.405 0.400 0.410 560,000 226,600 0.4046 0.017 0.016 0.017 0.017 0.017 13,374,058 0.0169 -2.44%
1999-06-25 0 0.410 0.380 0.410 0.400 0.410 30,000 12,100 0.4033 0.017 0.016 0.017 0.017 0.017 716,467 0.0169 2.50%
1999-06-24 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.017 0.017 0.017 0.017 0.017 477,645 0.0167 -2.44%
1999-06-23 0 0.410 0.375 0.410 0.370 0.410 266,000 101,120 0.3802 0.017 0.016 0.017 0.015 0.017 6,352,678 0.0159 5.13%
1999-06-22 0 0.390 0.370 0.390 0.380 0.410 360,000 140,400 0.3900 0.016 0.015 0.016 0.016 0.017 8,597,609 0.0163 -3.70%
1999-06-21 0 0.405 0.375 0.405 - - 0 0 - 0.017 0.016 0.017 - - 0 - -1.22%
1999-06-17 0 0.410 0.390 0.410 0.390 0.410 160,000 63,500 0.3969 0.017 0.016 0.017 0.016 0.017 3,821,160 0.0166 -2.38%
1999-06-16 0 0.420 - 0.420 0.400 0.420 12,000 5,000 0.4167 0.018 - 0.018 0.017 0.018 286,587 0.0174 5.00%
1999-06-15 0 0.400 - 0.400 - - 0 0 - 0.017 - 0.017 - - 0 - -2.44%
1999-06-14 0 0.410 - 0.420 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-06-11 0 0.410 - 0.410 - - 0 0 - 0.017 - 0.017 - - 0 - -1.20%
1999-06-10 0 0.415 - 0.415 - - 0 0 - 0.017 - 0.017 - - 0 - -2.35%
1999-06-09 0 0.425 - 0.425 - - 0 0 - 0.018 - 0.018 - - 0 - -1.16%
1999-06-08 0 0.430 - 0.430 0.425 0.430 108,000 45,950 0.4255 0.018 - 0.018 0.018 0.018 2,579,283 0.0178 0.00%
1999-06-07 0 0.430 - 0.430 0.430 0.430 10,000 4,300 0.4300 0.018 - 0.018 0.018 0.018 238,822 0.0180 -1.15%
1999-06-04 0 0.435 - 0.435 0.420 0.435 80,000 34,000 0.4250 0.018 - 0.018 0.018 0.018 1,910,580 0.0178 2.35%
1999-06-03 0 0.425 - 0.425 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-06-02 0 0.425 0.390 0.430 0.410 0.430 112,000 46,870 0.4185 0.018 0.016 0.018 0.017 0.018 2,674,812 0.0175 -1.16%
1999-06-01 0 0.430 - 0.430 0.420 0.430 100,000 42,100 0.4210 0.018 - 0.018 0.018 0.018 2,388,225 0.0176 2.38%
1999-05-31 0 0.420 - 0.420 0.415 0.420 30,000 12,500 0.4167 0.018 - 0.018 0.017 0.018 716,467 0.0174 0.00%
1999-05-28 0 0.420 - 0.420 0.400 0.420 80,000 32,600 0.4075 0.018 - 0.018 0.017 0.018 1,910,580 0.0171 0.00%
1999-05-27 0 0.420 - 0.420 0.415 0.420 50,000 20,850 0.4170 0.018 - 0.018 0.017 0.018 1,194,112 0.0175 0.00%
1999-05-26 0 0.420 - 0.420 0.415 0.420 550,000 228,450 0.4154 0.018 - 0.018 0.017 0.018 13,135,236 0.0174 0.00%
1999-05-25 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-05-24 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-05-21 0 0.420 - 0.420 0.420 0.425 100,000 42,100 0.4210 0.018 - 0.018 0.018 0.018 2,388,225 0.0176 1.20%
1999-05-20 0 0.415 - 0.415 - - 0 0 - 0.017 - 0.017 - - 0 - -1.19%
1999-05-19 0 0.420 - 0.420 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-05-18 0 0.420 - 0.420 0.420 0.420 40,000 16,800 0.4200 0.018 - 0.018 0.018 0.018 955,290 0.0176 0.00%
1999-05-17 0 0.420 - 0.420 0.410 0.420 796,000 327,640 0.4116 0.018 - 0.018 0.017 0.018 19,010,269 0.0172 2.44%
1999-05-14 0 0.410 - 0.410 - - 0 0 - 0.017 - 0.017 - - 0 - -1.20%
1999-05-13 0 0.415 - 0.415 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-05-12 0 0.415 - 0.420 0.400 0.415 500,000 200,750 0.4015 0.017 - 0.018 0.017 0.017 11,941,124 0.0168 3.75%
1999-05-11 0 0.400 - 0.400 - - 0 0 - 0.017 - 0.017 - - 0 - -1.23%
1999-05-10 0 0.405 - 0.405 - - 0 0 - 0.017 - 0.017 - - 0 - -2.41%
1999-05-07 0 0.415 0.410 0.415 0.410 0.415 40,000 16,550 0.4138 0.017 0.017 0.017 0.017 0.017 955,290 0.0173 0.00%
1999-05-06 0 0.415 - 0.415 0.410 0.415 50,000 20,650 0.4130 0.017 - 0.017 0.017 0.017 1,194,112 0.0173 1.22%
1999-05-05 0 0.410 0.370 - 0.390 0.410 170,000 67,700 0.3982 0.017 0.015 - 0.016 0.017 4,059,982 0.0167 5.13%
1999-05-04 0 0.390 0.390 0.410 0.390 0.410 350,000 143,100 0.4089 0.016 0.016 0.017 0.016 0.017 8,358,787 0.0171 -1.27%
1999-05-03 0 0.395 - 0.395 0.395 0.395 20,000 7,900 0.3950 0.017 - 0.017 0.017 0.017 477,645 0.0165 0.00%
1999-04-30 0 0.395 - 0.395 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-04-29 0 0.395 - 0.395 0.390 0.395 60,000 23,450 0.3908 0.017 - 0.017 0.016 0.017 1,432,935 0.0164 3.95%
1999-04-28 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.016 0.015 0.016 0.016 0.016 238,822 0.0159 5.56%
1999-04-27 0 0.360 0.360 0.375 0.360 0.360 50,000 18,000 0.3600 0.015 0.015 0.016 0.015 0.015 1,194,112 0.0151 5.88%
1999-04-26 0 0.340 - 0.345 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1999-04-23 0 0.340 - 0.355 0.320 0.340 98,000 32,360 0.3302 0.014 - 0.015 0.013 0.014 2,340,460 0.0138 6.25%
1999-04-22 0 0.320 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-21 0 0.320 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-04-20 0 0.320 0.300 0.350 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
1999-04-19 0 0.320 - - 0.320 0.320 638,000 204,160 0.3200 0.013 - - 0.013 0.013 15,236,874 0.0134 1.59%
1999-04-16 0 0.315 - 0.320 - - 200,000 64,000 0.3200 0.013 - 0.013 - - 4,776,449 0.0134 0.00%
1999-04-15 0 0.315 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-04-14 0 0.315 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-13 0 0.315 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-12 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-09 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-08 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-07 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-04-01 0 0.315 0.315 0.320 0.315 0.315 98,000 30,870 0.3150 0.013 0.013 0.013 0.013 0.013 2,340,460 0.0132 0.00%
1999-03-31 0 0.315 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-30 0 0.315 - 0.315 0.320 0.320 50,000 16,000 0.3200 0.013 - 0.013 0.013 0.013 1,194,112 0.0134 0.00%
1999-03-29 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-26 0 0.315 - 0.320 - - 300,000 94,500 0.3150 0.013 - 0.013 - - 7,164,674 0.0132 0.00%
1999-03-25 0 0.315 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-03-24 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-23 0 0.315 0.315 - 0.310 0.310 30,000 9,300 0.3100 0.013 0.013 - 0.013 0.013 716,467 0.0130 0.00%
1999-03-22 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-19 0 0.315 - 0.315 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-18 0 0.315 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-17 0 0.315 - 0.315 0.300 0.320 30,000 9,400 0.3133 0.013 - 0.013 0.013 0.013 716,467 0.0131 -1.56%
1999-03-16 0 0.320 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-15 0 0.320 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-03-12 0 0.320 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-11 0 0.320 0.320 - - - 0 0 - 0.013 0.013 - - - 0 - 6.67%
1999-03-10 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-09 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-08 0 0.300 - - 0.285 0.300 166,000 47,410 0.2856 0.013 - - 0.012 0.013 3,964,453 0.0120 0.00%
1999-03-05 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - -3.23%
1999-03-04 0 0.310 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-03 0 0.310 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-03-02 0 0.310 - 0.310 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-03-01 0 0.310 - 0.310 0.300 0.310 242,000 72,860 0.3011 0.013 - 0.013 0.013 0.013 5,779,504 0.0126 0.00%
1999-02-26 0 0.310 - 0.310 - - 0 0 - 0.013 - 0.013 - - 0 - -3.12%
1999-02-25 0 0.320 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-24 0 0.320 - 0.320 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-23 0 0.320 - 0.360 - - 0 0 - 0.013 - 0.015 - - 0 - 0.00%
1999-02-22 0 0.320 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-02-19 0 0.320 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-02-15 0 0.320 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-02-12 0 0.320 - - 0.300 0.320 188,000 57,400 0.3053 0.013 - - 0.013 0.013 4,489,862 0.0128 6.67%
1999-02-11 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-10 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-09 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.013 - 0.013 0.013 0.013 1,194,112 0.0126 0.00%
1999-02-08 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.013 - 0.013 0.013 0.013 2,388,225 0.0126 0.00%
1999-02-05 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-04 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-03 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-02 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-02-01 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-01-29 0 0.300 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-01-28 0 0.300 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-01-27 0 0.300 0.300 - 0.280 0.300 60,000 17,400 0.2900 0.013 0.013 - 0.012 0.013 1,432,935 0.0121 0.00%
1999-01-26 0 0.300 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-01-25 0 0.300 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-01-22 0 0.300 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1999-01-21 0 0.300 - 0.300 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1999-01-20 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.013 - 0.013 0.013 0.013 2,388,225 0.0126 1.69%
1999-01-19 0 0.295 - - 0.290 0.295 50,000 14,650 0.2930 0.012 - - 0.012 0.012 1,194,112 0.0123 0.00%
1999-01-18 0 0.295 - 0.300 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1999-01-15 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-14 0 0.295 - 0.315 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1999-01-13 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-12 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-11 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-08 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-07 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-06 0 0.295 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-05 0 0.295 - 0.300 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1999-01-04 0 0.295 0.260 0.295 0.260 0.300 70,000 20,200 0.2886 0.012 0.011 0.012 0.011 0.013 1,671,757 0.0121 5.36%
1998-12-31 0 0.280 - 0.300 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1998-12-30 0 0.280 - 0.300 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
1998-12-29 0 0.280 - - - - 0 0 - 0.012 - - - - 0 - -0.00%
1998-12-28 0 0.300 0.300 0.320 - - 0 0 - 0.012 0.012 0.013 - - 0 - 5.26%
1998-12-24 0 0.285 0.280 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-12-23 0 0.285 0.285 - 0.285 0.285 20,000 5,700 0.2850 0.011 0.011 - 0.011 0.011 511,762 0.0111 -5.00%
1998-12-22 0 0.300 0.285 - - - 0 0 - 0.012 0.011 - - - 0 - 0.00%
1998-12-21 0 0.300 0.300 0.320 0.300 0.300 84,000 25,200 0.3000 0.012 0.012 0.013 0.012 0.012 2,149,402 0.0117 0.00%
1998-12-18 0 0.300 0.280 - - - 0 0 - 0.012 0.011 - - - 0 - 0.00%
1998-12-17 0 0.300 0.295 0.300 0.290 0.300 70,000 20,960 0.2994 0.012 0.012 0.012 0.011 0.012 1,791,169 0.0117 -1.64%
1998-12-16 0 0.305 0.305 - 0.305 0.320 150,000 46,550 0.3103 0.012 0.012 - 0.012 0.013 3,838,218 0.0121 -1.61%
1998-12-15 0 0.310 0.310 - - - 0 0 - 0.012 0.012 - - - 0 - 6.90%
1998-12-14 0 0.290 - - 0.290 0.290 56,000 16,240 0.2900 0.011 - - 0.011 0.011 1,432,935 0.0113 0.00%
1998-12-11 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-12-10 0 0.290 - 0.300 0.290 0.290 200,000 58,000 0.2900 0.011 - 0.012 0.011 0.011 5,117,624 0.0113 0.00%
1998-12-09 0 0.290 - 0.290 0.290 0.290 100,000 29,000 0.2900 0.011 - 0.011 0.011 0.011 2,558,812 0.0113 0.00%
1998-12-08 0 0.290 0.270 0.290 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-12-07 0 0.290 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-12-04 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-12-03 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-12-02 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-12-01 0 0.290 - 0.290 0.290 0.295 100,000 29,250 0.2925 0.011 - 0.011 0.011 0.012 2,558,812 0.0114 0.00%
1998-11-30 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-11-27 0 0.290 - 0.290 0.290 0.295 200,000 58,050 0.2903 0.011 - 0.011 0.011 0.012 5,117,624 0.0113 0.00%
1998-11-26 0 0.290 - 0.290 0.290 0.290 50,000 14,500 0.2900 0.011 - 0.011 0.011 0.011 1,279,406 0.0113 0.00%
1998-11-25 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-11-24 0 0.290 - 0.295 0.290 0.290 100,000 29,000 0.2900 0.011 - 0.012 0.011 0.011 2,558,812 0.0113 1.75%
1998-11-23 0 0.285 0.285 - 0.285 0.285 100,000 28,500 0.2850 0.011 0.011 - 0.011 0.011 2,558,812 0.0111 0.00%
1998-11-20 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-19 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-18 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-17 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-16 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-13 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-12 0 0.285 0.285 - 0.285 0.285 88,000 25,080 0.2850 0.011 0.011 - 0.011 0.011 2,251,755 0.0111 0.00%
1998-11-11 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-11-10 0 0.285 - 0.285 0.285 0.285 200,000 57,000 0.2850 0.011 - 0.011 0.011 0.011 5,117,624 0.0111 0.00%
1998-11-09 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-06 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-11-05 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-11-04 0 0.285 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-11-03 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-11-02 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-30 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-29 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-27 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-26 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-23 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-22 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-21 0 0.285 0.265 0.290 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
1998-10-20 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-19 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-16 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-15 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-14 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-10-13 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-12 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-09 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-08 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-07 0 0.285 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-10-05 0 0.285 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-09-30 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-29 0 0.285 - 0.285 - - 0 0 - 0.011 - 0.011 - - 0 - -1.72%
1998-09-28 0 0.290 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-09-25 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-24 0 0.290 - 0.295 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-09-23 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-22 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - -3.33%
1998-09-21 0 0.300 - 0.310 0.300 0.300 20,000 6,000 0.3000 0.012 - 0.012 0.012 0.012 511,762 0.0117 3.45%
1998-09-18 0 0.290 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-09-17 0 0.290 - 0.310 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-09-16 0 0.290 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - -0.00%
1998-09-15 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-09-14 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-09-11 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-09-10 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-09 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-09-08 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-07 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-04 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-03 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-02 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-09-01 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-08-31 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-08-28 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-27 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-26 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-25 0 0.300 - 0.300 0.300 0.300 40,000 12,000 0.3000 0.011 - 0.011 0.011 0.011 1,058,819 0.0113 7.14%
1998-08-24 0 0.280 0.280 0.300 0.280 0.300 80,000 23,400 0.2925 0.011 0.011 0.011 0.011 0.011 2,117,638 0.0111 -6.67%
1998-08-21 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-20 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-19 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-18 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-14 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-13 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-12 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-11 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-08-10 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.011 - 0.011 0.011 0.011 2,647,047 0.0113 0.00%
1998-08-07 0 0.300 0.290 0.300 - - 0 0 - 0.011 0.011 0.011 - - 0 - 0.00%
1998-08-06 0 0.300 0.280 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
1998-08-05 0 0.300 0.270 - 0.270 0.300 98,000 27,960 0.2853 0.011 0.010 - 0.010 0.011 2,594,106 0.0108 0.00%
1998-08-04 0 0.300 0.280 - 0.280 0.300 160,000 47,200 0.2950 0.011 0.011 - 0.011 0.011 4,235,275 0.0111 0.00%
1998-08-03 0 0.300 0.250 0.300 0.250 0.300 80,000 22,500 0.2813 0.011 0.009 0.011 0.009 0.011 2,117,638 0.0106 0.00%
1998-07-31 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-30 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-29 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-28 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-27 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-24 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-23 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-07-22 0 0.300 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-21 0 0.300 - 0.300 0.290 0.300 102,000 29,600 0.2902 0.011 - 0.011 0.011 0.011 2,699,988 0.0110 7.14%
1998-07-20 0 0.280 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-17 0 0.280 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-07-16 0 0.280 - - - - 0 0 - 0.011 - - - - 0 - 0.00%
1998-07-15 0 0.280 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-07-14 0 0.280 - 0.280 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-07-13 0 0.280 - - 0.265 0.280 150,000 41,250 0.2750 0.011 - - 0.010 0.011 3,970,571 0.0104 0.00%
1998-07-10 0 0.280 0.275 - 0.280 0.280 200,000 56,000 0.2800 0.011 0.010 - 0.011 0.011 5,294,094 0.0106 -3.45%
1998-07-09 0 0.290 0.270 - 0.270 0.290 280,000 79,100 0.2825 0.011 0.010 - 0.010 0.011 7,411,732 0.0107 3.57%
1998-07-08 0 0.280 - 0.280 0.270 0.280 420,000 115,400 0.2748 0.011 - 0.011 0.010 0.011 11,117,598 0.0104 3.70%
1998-07-07 0 0.270 - 0.290 0.270 0.270 100,000 27,000 0.2700 0.010 - 0.011 0.010 0.010 2,647,047 0.0102 8.00%
1998-07-06 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 0.009 - 0.010 0.009 0.009 2,647,047 0.0094 1.21%
1998-07-03 0 0.247 - - 0.247 0.247 168,000 41,496 0.2470 0.009 - - 0.009 0.009 4,447,039 0.0093 0.00%
1998-07-02 0 0.247 - 0.247 - - 0 0 - 0.009 - 0.009 - - 0 - 0.00%
1998-06-30 0 0.247 - 0.247 - - 0 0 - 0.009 - 0.009 - - 0 - 0.00%
1998-06-29 0 0.247 - 0.255 0.236 0.247 370,000 89,290 0.2413 0.009 - 0.010 0.009 0.009 9,794,074 0.0091 3.35%
1998-06-26 0 0.239 - 0.243 0.230 0.239 120,000 28,050 0.2338 0.009 - 0.009 0.009 0.009 3,176,457 0.0088 1.70%
1998-06-25 0 0.235 - 0.239 0.235 0.235 100,000 23,500 0.2350 0.009 - 0.009 0.009 0.009 2,647,047 0.0089 0.00%
1998-06-24 0 0.235 - 0.241 0.235 0.237 60,000 14,200 0.2367 0.009 - 0.009 0.009 0.009 1,588,228 0.0089 0.86%
1998-06-23 0 0.233 - 0.237 0.229 0.233 100,000 23,100 0.2310 0.009 - 0.009 0.009 0.009 2,647,047 0.0087 1.75%
1998-06-22 0 0.229 0.229 - 0.227 0.227 246,000 55,842 0.2270 0.009 0.009 - 0.009 0.009 6,511,736 0.0086 1.78%
1998-06-19 0 0.225 - - 0.220 0.225 1,300,000 288,150 0.2217 0.009 - - 0.008 0.009 34,411,612 0.0084 2.27%
1998-06-18 0 0.220 - 0.220 0.220 0.220 30,000 6,600 0.2200 0.008 - 0.008 0.008 0.008 794,114 0.0083 0.00%
1998-06-17 0 0.220 - 0.220 0.220 0.220 300,000 66,000 0.2200 0.008 - 0.008 0.008 0.008 7,941,141 0.0083 0.00%
1998-06-16 0 0.220 0.220 - 0.220 0.220 112,000 24,640 0.2200 0.008 0.008 - 0.008 0.008 2,964,693 0.0083 0.00%
1998-06-15 0 0.220 - 0.220 0.220 0.224 100,000 22,200 0.2220 0.008 - 0.008 0.008 0.008 2,647,047 0.0084 -1.79%
1998-06-12 0 0.224 - - 0.224 0.224 150,000 33,600 0.2240 0.008 - - 0.008 0.008 3,970,571 0.0085 -3.45%
1998-06-11 0 0.232 - 0.240 0.232 0.232 100,000 23,200 0.2320 0.009 - 0.009 0.009 0.009 2,647,047 0.0088 -1.69%
1998-06-10 0 0.236 0.232 0.237 0.232 0.236 640,000 150,680 0.2354 0.009 0.009 0.009 0.009 0.009 16,941,101 0.0089 -1.67%
1998-06-09 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.009 - 0.009 0.009 0.009 2,647,047 0.0091 0.00%
1998-06-08 0 0.240 - - 0.225 0.240 1,044,000 244,670 0.2344 0.009 - - 0.009 0.009 27,635,172 0.0089 2.13%
1998-06-05 0 0.235 - 0.235 - - 0 0 - 0.009 - 0.009 - - 0 - -6.00%
1998-06-04 0 0.250 - 0.250 0.250 0.260 60,000 15,100 0.2517 0.009 - 0.009 0.009 0.010 1,588,228 0.0095 -10.71%
1998-06-03 0 0.280 - 0.280 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-06-02 0 0.280 - 0.280 - - 0 0 - 0.011 - 0.011 - - 0 - -3.45%
1998-06-01 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-05-29 0 0.290 - 0.290 - - 0 0 - 0.011 - 0.011 - - 0 - -3.33%
1998-05-28 0 0.300 - 0.300 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
1998-05-27 0 0.300 - 0.300 0.270 0.300 60,000 16,900 0.2817 0.011 - 0.011 0.010 0.011 1,588,228 0.0106 -3.23%
1998-05-26 0 0.310 - 0.310 - - 0 0 - 0.012 - 0.012 - - 0 - -3.12%
1998-05-25 0 0.320 - 0.320 - - 0 0 - 0.012 - 0.012 - - 0 - -5.88%
1998-05-22 0 0.340 - 0.340 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-05-21 0 0.340 - 0.340 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
1998-05-20 0 0.340 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-05-19 0 0.340 - - - - 0 0 - 0.013 - - - - 0 - 0.00%
1998-05-18 0 0.340 - 0.340 - - 0 0 - 0.013 - 0.013 - - 0 - -5.56%
1998-05-15 0 0.360 - 0.360 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-05-14 0 0.360 - 0.380 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-05-13 0 0.360 - 0.360 - - 0 0 - 0.014 - 0.014 - - 0 - -10.00%
1998-05-12 0 0.400 - 0.400 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-05-11 0 0.400 - 0.400 - - 0 0 - 0.015 - 0.015 - - 0 - -2.44%
1998-05-08 0 0.410 - 0.410 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-05-07 0 0.410 - 0.410 - - 114,000 45,600 0.4000 0.015 - 0.015 - - 3,017,634 0.0151 0.00%
1998-05-06 0 0.410 - 0.415 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
1998-05-05 0 0.410 - 0.410 - - 0 0 - 0.015 - 0.015 - - 0 - -3.53%
1998-05-04 0 0.425 - 0.425 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-05-01 0 0.425 - 0.425 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-04-30 0 0.425 - 0.425 - - 0 0 - 0.016 - 0.016 - - 0 - -2.30%
1998-04-29 0 0.435 - 0.435 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-04-28 0 0.435 - 0.440 0.435 0.435 100,000 43,500 0.4350 0.016 - 0.017 0.016 0.016 2,647,047 0.0164 -1.14%
1998-04-27 0 0.440 - - 0.405 0.450 1,716,000 720,440 0.4198 0.017 - - 0.015 0.017 45,423,328 0.0159 7.32%
1998-04-24 0 0.410 - 0.410 0.405 0.410 520,000 211,950 0.4076 0.015 - 0.015 0.015 0.015 13,764,645 0.0154 1.23%
1998-04-23 0 0.405 - 0.405 0.380 0.405 550,000 220,000 0.4000 0.015 - 0.015 0.014 0.015 14,558,759 0.0151 -1.22%
1998-04-22 0 0.410 - 0.410 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-04-21 0 0.410 - 0.410 - - 0 0 - 0.015 - 0.015 - - 0 - -1.20%
1998-04-20 0 0.415 0.365 0.415 - - 0 0 - 0.016 0.014 0.016 - - 0 - 0.00%
1998-04-17 0 0.415 - 0.415 0.415 0.415 10,000 4,150 0.4150 0.016 - 0.016 0.016 0.016 264,705 0.0157 1.22%
1998-04-16 0 0.410 - 0.410 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-04-15 0 0.410 0.370 0.410 0.370 0.410 906,000 369,420 0.4077 0.015 0.014 0.015 0.014 0.015 23,982,247 0.0154 7.89%
1998-04-14 0 0.380 0.380 0.410 0.380 0.425 670,000 270,150 0.4032 0.014 0.014 0.015 0.014 0.016 17,735,216 0.0152 0.00%
1998-04-09 0 0.380 - 0.395 0.380 0.385 320,000 122,950 0.3842 0.014 - 0.015 0.014 0.015 8,470,551 0.0145 0.00%
1998-04-08 0 0.380 - 0.395 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
1998-04-07 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 0.014 - 0.014 0.014 0.014 2,647,047 0.0144 -2.56%
1998-04-03 0 0.390 - 0.390 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
1998-04-02 0 0.390 - 0.390 0.395 0.410 50,000 20,050 0.4010 0.015 - 0.015 0.015 0.015 1,323,524 0.0151 -1.27%
1998-04-01 0 0.395 - 0.395 0.410 0.410 100,000 41,000 0.4100 0.015 - 0.015 0.015 0.015 2,647,047 0.0155 0.00%
1998-03-31 0 0.395 - 0.395 - - 0 0 - 0.015 - 0.015 - - 0 - -1.25%
1998-03-30 0 0.400 0.320 0.400 0.360 0.405 322,000 120,800 0.3752 0.015 0.012 0.015 0.014 0.015 8,523,492 0.0142 -2.44%
1998-03-27 0 0.410 0.390 0.410 - - 0 0 - 0.015 0.015 0.015 - - 0 - -2.38%
1998-03-26 0 0.420 0.370 0.420 0.370 0.420 710,000 270,850 0.3815 0.016 0.014 0.016 0.014 0.016 18,794,034 0.0144 -1.18%
1998-03-25 0 0.425 - 0.425 0.410 0.430 186,000 78,710 0.4232 0.016 - 0.016 0.015 0.016 4,923,508 0.0160 1.19%
1998-03-24 0 0.420 - 0.420 0.420 0.425 160,000 67,250 0.4203 0.016 - 0.016 0.016 0.016 4,235,275 0.0159 -1.18%
1998-03-23 0 0.425 - 0.425 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-03-20 0 0.425 - 0.425 0.400 0.425 250,000 101,250 0.4050 0.016 - 0.016 0.015 0.016 6,617,618 0.0153 0.00%
1998-03-19 0 0.425 - 0.425 0.425 0.425 20,000 8,500 0.4250 0.016 - 0.016 0.016 0.016 529,409 0.0161 1.19%
1998-03-18 0 0.420 - 0.420 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-03-17 0 0.420 - 0.420 0.420 0.425 100,000 42,150 0.4215 0.016 - 0.016 0.016 0.016 2,647,047 0.0159 0.00%
1998-03-16 0 0.420 - 0.420 - - 0 0 - 0.016 - 0.016 - - 0 - -1.18%
1998-03-13 0 0.425 - 0.425 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1998-03-12 0 0.425 0.360 0.425 0.365 0.435 186,000 75,950 0.4083 0.016 0.014 0.016 0.014 0.016 4,923,508 0.0154 -3.41%
1998-03-11 0 0.440 0.400 0.440 0.400 0.440 150,000 61,900 0.4127 0.017 0.015 0.017 0.015 0.017 3,970,571 0.0156 -2.22%
1998-03-10 0 0.450 - 0.450 0.440 0.450 60,000 26,500 0.4417 0.017 - 0.017 0.017 0.017 1,588,228 0.0167 0.00%
1998-03-09 0 0.450 - 0.450 0.440 0.450 126,000 55,540 0.4408 0.017 - 0.017 0.017 0.017 3,335,279 0.0167 0.00%
1998-03-06 0 0.450 - 0.450 0.440 0.450 70,000 30,900 0.4414 0.017 - 0.017 0.017 0.017 1,852,933 0.0167 0.00%
1998-03-05 0 0.450 - 0.450 - - 0 0 - 0.017 - 0.017 - - 0 - -2.17%
1998-03-04 0 0.460 0.420 0.460 0.440 0.460 150,000 68,000 0.4533 0.017 0.016 0.017 0.017 0.017 3,970,571 0.0171 0.00%
1998-03-03 0 0.460 - 0.460 - - 0 0 - 0.017 - 0.017 - - 0 - -2.13%
1998-03-02 0 0.470 0.450 0.470 0.450 0.470 468,000 213,200 0.4556 0.018 0.017 0.018 0.017 0.018 12,388,180 0.0172 4.44%
1998-02-27 0 0.450 - 0.450 0.400 0.470 70,000 31,000 0.4429 0.017 - 0.017 0.015 0.018 1,852,933 0.0167 -2.17%
1998-02-26 0 0.460 - 0.460 - - 0 0 - 0.017 - 0.017 - - 0 - -4.17%
1998-02-25 0 0.480 - 0.480 0.490 0.490 50,000 24,500 0.4900 0.018 - 0.018 0.019 0.019 1,323,524 0.0185 0.00%
1998-02-24 0 0.480 - 0.480 - - 0 0 - 0.018 - 0.018 - - 0 - -2.04%
1998-02-23 0 0.490 - 0.490 0.480 0.490 50,000 24,100 0.4820 0.019 - 0.019 0.018 0.019 1,323,524 0.0182 4.26%
1998-02-20 0 0.470 - 0.470 - - 0 0 - 0.018 - 0.018 - - 0 - -4.08%
1998-02-19 0 0.490 0.410 0.490 0.410 0.490 220,000 100,100 0.4550 0.019 0.015 0.019 0.015 0.019 5,823,504 0.0172 4.26%
1998-02-18 0 0.470 0.450 0.470 0.470 0.490 300,000 142,900 0.4763 0.018 0.017 0.018 0.018 0.019 7,941,141 0.0180 -4.08%
1998-02-17 0 0.490 0.480 0.490 0.450 0.490 130,000 61,000 0.4692 0.019 0.018 0.019 0.017 0.019 3,441,161 0.0177 4.26%
1998-02-16 0 0.470 0.450 0.480 0.470 0.490 220,000 105,800 0.4809 0.018 0.017 0.018 0.018 0.019 5,823,504 0.0182 -4.08%
1998-02-13 0 0.490 0.480 0.490 0.430 0.490 300,000 137,700 0.4590 0.019 0.018 0.019 0.016 0.019 7,941,141 0.0173 -5.77%
1998-02-12 0 0.520 - 0.520 - - 0 0 - 0.020 - 0.020 - - 0 - -1.89%
1998-02-11 0 0.530 0.450 0.530 0.400 0.530 370,000 168,900 0.4565 0.020 0.017 0.020 0.015 0.020 9,794,074 0.0172 -1.85%
1998-02-10 0 0.540 0.510 0.540 0.480 0.540 774,000 392,060 0.5065 0.020 0.019 0.020 0.018 0.020 20,488,145 0.0191 3.85%
1998-02-09 0 0.520 0.510 0.560 0.430 0.520 1,710,000 790,760 0.4624 0.020 0.019 0.021 0.016 0.020 45,264,505 0.0175 20.93%
1998-02-06 0 0.430 0.430 0.440 0.390 0.450 1,070,000 446,700 0.4175 0.016 0.016 0.017 0.015 0.017 28,323,404 0.0158 10.26%
1998-02-05 0 0.390 0.390 - 0.330 0.370 430,000 150,100 0.3491 0.015 0.015 - 0.012 0.014 11,382,303 0.0132 25.81%
1998-02-04 0 0.310 0.300 0.310 0.270 0.310 1,136,000 320,560 0.2822 0.012 0.011 0.012 0.010 0.012 30,070,455 0.0107 14.81%
1998-02-03 0 0.270 0.240 - 0.216 0.280 830,000 204,680 0.2466 0.010 0.009 - 0.008 0.011 21,970,491 0.0093 28.57%
1998-02-02 0 0.210 0.210 - 0.205 0.205 50,000 10,250 0.2050 0.008 0.008 - 0.008 0.008 1,323,524 0.0077 20.69%
1998-01-27 0 0.174 0.174 - 0.166 0.169 44,000 7,316 0.1663 0.007 0.007 - 0.006 0.006 1,164,701 0.0063 10.13%
1998-01-26 0 0.158 0.158 - 0.148 0.148 80,000 11,840 0.1480 0.006 0.006 - 0.006 0.006 2,117,638 0.0056 6.76%
1998-01-23 0 0.148 0.141 0.148 0.132 0.148 672,000 91,966 0.1369 0.006 0.005 0.006 0.005 0.006 17,788,157 0.0052 5.71%
1998-01-22 0 0.140 0.140 - 0.118 0.152 3,696,000 473,604 0.1281 0.005 0.005 - 0.004 0.006 97,834,861 0.0048 -12.50%
1998-01-21 0 0.160 0.160 0.170 0.160 0.250 1,206,000 222,048 0.1841 0.006 0.006 0.006 0.006 0.009 31,923,388 0.0070 -39.62%
1998-01-20 0 0.265 0.250 0.265 0.265 0.290 630,000 172,000 0.2730 0.010 0.009 0.010 0.010 0.011 16,676,397 0.0103 -28.38%
1998-01-19 0 0.370 - 0.370 0.350 0.380 30,000 11,100 0.3700 0.014 - 0.014 0.013 0.014 794,114 0.0140 -5.13%
1998-01-16 0 0.390 - 0.390 0.380 0.450 172,000 76,060 0.4422 0.015 - 0.015 0.014 0.017 4,552,921 0.0167 -11.36%
1998-01-15 0 0.440 - 0.440 0.480 0.490 150,000 72,500 0.4833 0.017 - 0.017 0.018 0.019 3,970,571 0.0183 -4.35%
1998-01-14 0 0.460 - 0.460 - - 0 0 - 0.017 - 0.017 - - 0 - -2.13%
1998-01-13 0 0.470 - 0.475 0.470 0.470 64,000 30,080 0.4700 0.018 - 0.018 0.018 0.018 1,694,110 0.0178 -2.08%
1998-01-12 0 0.480 - 0.480 - - 0 0 - 0.018 - 0.018 - - 0 - -4.00%
1998-01-09 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.019 - 0.019 0.019 0.019 1,323,524 0.0189 0.00%
1998-01-08 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.019 - 0.019 0.019 0.019 794,114 0.0189 0.00%
1998-01-07 0 0.500 - 0.500 0.500 0.500 112,000 56,000 0.5000 0.019 - 0.019 0.019 0.019 2,964,693 0.0189 0.00%
1998-01-06 0 0.500 - 0.540 0.490 0.500 134,000 66,200 0.4940 0.019 - 0.020 0.019 0.019 3,547,043 0.0187 6.38%
1998-01-05 0 0.470 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
1998-01-02 0 0.470 0.470 0.490 0.470 0.470 18,000 8,460 0.4700 0.018 0.018 0.019 0.018 0.018 476,468 0.0178 0.00%
1997-12-31 0 0.470 - 0.470 0.450 0.470 50,000 22,900 0.4580 0.018 - 0.018 0.017 0.018 1,323,524 0.0173 9.30%
1997-12-30 0 0.430 0.420 - 0.370 0.430 900,000 363,800 0.4042 0.016 0.016 - 0.014 0.016 23,823,424 0.0153 0.00%
1997-12-29 0 0.430 0.390 0.430 0.400 0.480 530,000 233,570 0.4407 0.016 0.015 0.016 0.015 0.018 14,029,350 0.0166 -14.00%
1997-12-24 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.019 0.019 0.021 0.019 0.019 529,409 0.0189 -7.41%
1997-12-23 0 0.540 - 0.560 0.500 0.540 50,000 26,200 0.5240 0.020 - 0.021 0.019 0.020 1,323,524 0.0198 1.89%
1997-12-22 0 0.530 - 0.530 - - 0 0 - 0.020 - 0.020 - - 0 - -5.36%
1997-12-19 0 0.560 - 0.560 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
1997-12-18 0 0.560 0.500 0.560 - - 0 0 - 0.021 0.019 0.021 - - 0 - 0.00%
1997-12-17 0 0.560 0.510 0.560 0.560 0.560 10,000 5,600 0.5600 0.021 0.019 0.021 0.021 0.021 264,705 0.0212 3.70%
1997-12-16 0 0.540 0.540 0.560 0.540 0.570 272,000 152,180 0.5595 0.020 0.020 0.021 0.020 0.022 7,199,968 0.0211 -5.26%
1997-12-15 0 0.570 0.560 0.580 0.560 0.590 80,000 45,420 0.5678 0.022 0.021 0.022 0.021 0.022 2,117,638 0.0214 -5.00%
1997-12-12 0 0.600 0.590 0.610 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
1997-12-11 0 0.600 0.600 0.610 0.600 0.610 374,000 224,500 0.6003 0.023 0.023 0.023 0.023 0.023 9,899,956 0.0227 -1.64%
1997-12-10 0 0.610 0.600 0.640 0.610 0.610 150,000 91,500 0.6100 0.023 0.023 0.024 0.023 0.023 3,970,571 0.0230 -3.17%
1997-12-09 0 0.630 0.630 0.670 0.630 0.630 240,000 151,200 0.6300 0.024 0.024 0.025 0.024 0.024 6,352,913 0.0238 -1.56%
1997-12-08 0 0.640 0.620 0.640 0.640 0.650 826,000 535,640 0.6485 0.024 0.023 0.024 0.024 0.025 21,864,609 0.0245 -5.88%
1997-12-05 0 0.680 0.680 0.700 0.600 0.710 944,000 620,080 0.6569 0.026 0.026 0.026 0.023 0.027 24,988,125 0.0248 13.33%
1997-12-04 0 0.600 0.580 0.610 0.580 0.600 130,000 77,700 0.5977 0.023 0.022 0.023 0.022 0.023 3,441,161 0.0226 0.00%
1997-12-03 0 0.600 0.600 0.630 0.600 0.610 970,000 584,800 0.6029 0.023 0.023 0.024 0.023 0.023 25,676,357 0.0228 0.00%
1997-12-02 0 0.600 0.580 0.630 0.590 0.600 210,000 125,500 0.5976 0.023 0.022 0.024 0.022 0.023 5,558,799 0.0226 -4.76%
1997-12-01 0 0.630 0.560 0.630 0.600 0.630 210,000 129,400 0.6162 0.024 0.021 0.024 0.023 0.024 5,558,799 0.0233 1.61%
1997-11-28 0 0.620 0.580 0.620 0.600 0.620 260,000 157,800 0.6069 0.023 0.022 0.023 0.023 0.023 6,882,322 0.0229 -4.62%
1997-11-27 0 0.650 0.620 0.650 0.610 0.650 140,000 87,600 0.6257 0.025 0.023 0.025 0.023 0.025 3,705,866 0.0236 0.00%
1997-11-26 0 0.650 0.650 0.660 0.610 0.680 1,240,000 797,560 0.6432 0.025 0.025 0.025 0.023 0.026 32,823,384 0.0243 1.56%
1997-11-25 0 0.640 0.630 0.680 0.640 0.720 590,000 389,200 0.6597 0.024 0.024 0.026 0.024 0.027 15,617,578 0.0249 -9.86%
1997-11-24 0 0.710 0.670 0.710 0.690 0.740 352,000 249,700 0.7094 0.027 0.025 0.027 0.026 0.028 9,317,606 0.0268 -2.74%
1997-11-21 0 0.730 0.690 0.750 0.700 0.800 1,666,000 1,207,140 0.7246 0.028 0.026 0.028 0.026 0.030 44,099,805 0.0274 -5.19%
1997-11-20 0 0.770 0.740 0.790 0.750 0.810 362,000 282,120 0.7793 0.029 0.028 0.030 0.028 0.031 9,582,310 0.0294 -9.41%
1997-11-19 0 0.850 0.760 0.850 0.800 0.880 566,000 459,900 0.8125 0.032 0.029 0.032 0.030 0.033 14,982,287 0.0307 -3.41%
1997-11-18 0 0.880 0.870 0.900 0.880 0.940 376,000 338,720 0.9009 0.033 0.033 0.034 0.033 0.036 9,952,897 0.0340 -6.38%
1997-11-17 0 0.940 - 0.960 0.900 0.980 830,000 784,100 0.9447 0.036 - 0.036 0.034 0.037 21,970,491 0.0357 -4.08%
1997-11-14 0 0.980 - 1.000 0.980 1.020 760,000 767,100 1.0093 0.037 - 0.038 0.037 0.039 20,117,558 0.0381 -5.77%
1997-11-13 0 1.040 - 1.040 1.050 1.050 6,000 6,300 1.0500 0.039 - 0.039 0.040 0.040 158,823 0.0397 -2.80%
1997-11-12 0 1.070 1.060 1.070 1.060 1.080 110,000 118,620 1.0784 0.040 0.040 0.040 0.040 0.041 2,911,752 0.0407 -2.73%
1997-11-11 0 1.100 - 1.100 - - 0 0 - 0.042 - 0.042 - - 0 - -5.17%
1997-11-10 0 1.160 - 1.160 - - 150,000 177,000 1.1800 0.044 - 0.044 - - 3,970,571 0.0446 -4.92%
1997-11-07 0 1.220 - 1.220 - - 0 0 - 0.046 - 0.046 - - 0 - -3.17%
1997-11-06 0 1.260 - 1.260 - - 0 0 - 0.048 - 0.048 - - 0 - -1.56%
1997-11-05 0 1.280 - 1.280 - - 0 0 - 0.048 - 0.048 - - 0 - -1.54%
1997-11-04 0 1.300 - 1.300 - - 30,000 39,000 1.3000 0.049 - 0.049 - - 794,114 0.0491 -0.76%
1997-11-03 0 1.310 1.210 1.310 0.950 1.390 864,000 1,103,780 1.2775 0.049 0.046 0.049 0.036 0.053 22,870,487 0.0483 37.89%
1997-10-31 0 0.950 - 0.950 0.950 0.950 30,000 28,500 0.9500 0.036 - 0.036 0.036 0.036 794,114 0.0359 -5.00%
1997-10-30 0 1.000 - 1.000 0.950 1.050 26,000 26,700 1.0269 0.038 - 0.038 0.036 0.040 688,232 0.0388 -2.91%
1997-10-29 0 1.030 - 1.030 1.000 1.040 44,000 45,600 1.0364 0.039 - 0.039 0.038 0.039 1,164,701 0.0392 -1.90%
1997-10-28 0 1.050 - 1.050 - - 0 0 - 0.040 - 0.040 - - 0 - -9.48%
1997-10-27 0 1.160 - 1.160 - - 0 0 - 0.044 - 0.044 - - 0 - -2.52%
1997-10-24 0 1.190 - 1.190 - - 0 0 - 0.045 - 0.045 - - 0 - -4.03%
1997-10-23 0 1.240 - 1.240 - - 0 0 - 0.047 - 0.047 - - 0 - -10.14%
1997-10-22 0 1.380 - 1.380 - - 0 0 - 0.052 - 0.052 - - 0 - -9.80%
1997-10-21 0 1.530 - 1.530 1.560 1.560 84,000 131,040 1.5600 0.058 - 0.058 0.059 0.059 2,223,520 0.0589 -3.16%
1997-10-20 0 1.580 - 1.580 - - 0 0 - 0.060 - 0.060 - - 0 - -4.82%
1997-10-17 0 1.660 1.650 1.660 1.320 1.760 284,000 409,480 1.4418 0.063 0.062 0.063 0.050 0.066 7,517,614 0.0545 23.88%
1997-10-16 0 1.340 - 1.340 1.350 1.370 108,000 147,400 1.3648 0.051 - 0.051 0.051 0.052 2,858,811 0.0516 -2.90%
1997-10-15 0 1.380 - 1.380 - - 0 0 - 0.052 - 0.052 - - 0 - -3.50%
1997-10-14 0 1.430 - 1.430 1.460 1.460 60,000 87,600 1.4600 0.054 - 0.054 0.055 0.055 1,588,228 0.0552 0.00%
1997-10-13 0 1.430 - 1.430 - - 0 0 - 0.054 - 0.054 - - 0 - -0.69%
1997-10-09 0 1.440 1.260 1.440 1.300 1.490 150,000 216,100 1.4407 0.054 0.048 0.054 0.049 0.056 3,970,571 0.0544 -1.37%
1997-10-08 0 1.460 - 1.460 1.460 1.470 80,000 117,300 1.4663 0.055 - 0.055 0.055 0.056 2,117,638 0.0554 -1.35%
1997-10-07 0 1.480 - 1.480 1.480 1.490 70,000 104,200 1.4886 0.056 - 0.056 0.056 0.056 1,852,933 0.0562 -0.67%
1997-10-06 0 1.490 - 1.490 1.500 1.510 120,000 181,000 1.5083 0.056 - 0.056 0.057 0.057 3,176,457 0.0570 1.36%
1997-10-03 0 1.470 - 1.520 1.470 1.580 872,000 1,345,300 1.5428 0.056 - 0.057 0.056 0.060 23,082,251 0.0583 -2.65%
1997-09-30 0 1.510 1.480 1.520 1.510 1.510 50,000 75,500 1.5100 0.057 0.056 0.057 0.057 0.057 1,323,524 0.0570 -1.31%
1997-09-29 0 1.530 - 1.530 1.540 1.540 70,000 107,800 1.5400 0.058 - 0.058 0.058 0.058 1,852,933 0.0582 -0.65%
1997-09-26 0 1.540 - 1.540 1.550 1.550 60,000 93,000 1.5500 0.058 - 0.058 0.059 0.059 1,588,228 0.0586 1.32%
1997-09-25 0 1.520 - 1.520 1.500 1.560 128,000 197,040 1.5394 0.057 - 0.057 0.057 0.059 3,388,220 0.0582 0.00%
1997-09-24 0 1.520 - 1.520 - - 20,000 30,400 1.5200 0.057 - 0.057 - - 529,409 0.0574 -1.30%
1997-09-23 0 1.540 - 1.540 1.550 1.570 86,000 134,300 1.5616 0.058 - 0.058 0.059 0.059 2,276,461 0.0590 -1.91%
1997-09-22 0 1.570 1.540 1.570 1.600 1.600 80,000 128,000 1.6000 0.059 0.058 0.059 0.060 0.060 2,117,638 0.0604 0.64%
1997-09-19 0 1.560 1.560 1.570 1.550 1.570 454,000 705,580 1.5541 0.059 0.059 0.059 0.059 0.059 12,017,594 0.0587 -1.89%
1997-09-18 0 1.590 - 1.590 1.560 1.590 420,000 663,400 1.5795 0.060 - 0.060 0.059 0.060 11,117,598 0.0597 1.92%
1997-09-16 0 1.560 - 1.560 1.570 1.570 80,000 125,600 1.5700 0.059 - 0.059 0.059 0.059 2,117,638 0.0593 0.00%
1997-09-15 0 1.560 1.560 1.580 1.560 1.560 72,000 112,320 1.5600 0.059 0.059 0.060 0.059 0.059 1,905,874 0.0589 -1.27%
1997-09-12 0 1.580 1.560 1.580 1.580 1.590 130,000 206,200 1.5862 0.060 0.059 0.060 0.060 0.060 3,441,161 0.0599 0.00%
1997-09-11 0 1.580 1.580 1.600 1.580 1.580 10,000 15,800 1.5800 0.060 0.060 0.060 0.060 0.060 264,705 0.0597 -1.25%
1997-09-10 0 1.600 - 1.600 1.600 1.640 470,000 754,400 1.6051 0.060 - 0.060 0.060 0.062 12,441,121 0.0606 1.27%
1997-09-09 0 1.580 1.580 1.590 1.460 1.550 360,000 544,700 1.5131 0.060 0.060 0.060 0.055 0.059 9,529,370 0.0572 5.33%
1997-09-08 0 1.500 1.500 1.510 1.500 1.520 928,000 1,394,300 1.5025 0.057 0.057 0.057 0.057 0.057 24,564,597 0.0568 0.00%
1997-09-05 0 1.500 - 1.500 1.480 1.510 180,000 270,400 1.5022 0.057 - 0.057 0.056 0.057 4,764,685 0.0568 -1.06%
1997-09-04 0 1.570 1.530 1.570 1.530 1.630 616,000 972,560 1.5788 0.057 0.056 0.057 0.056 0.059 16,886,624 0.0576 -1.26%
1997-09-03 0 1.590 1.550 1.590 1.540 1.630 246,000 392,840 1.5969 0.058 0.057 0.058 0.056 0.059 6,743,684 0.0583 1.27%
1997-09-02 0 1.570 - 1.580 1.570 1.570 100,000 157,000 1.5700 0.057 - 0.058 0.057 0.057 2,741,335 0.0573 -3.68%
1997-09-01 0 1.630 1.630 1.640 1.600 1.700 362,000 598,080 1.6522 0.059 0.059 0.060 0.058 0.062 9,923,633 0.0603 -0.61%
1997-08-29 0 1.640 1.640 1.690 1.640 1.720 956,000 1,614,320 1.6886 0.060 0.060 0.062 0.060 0.063 26,207,163 0.0616 -2.96%
1997-08-28 0 1.690 - 1.690 1.690 1.730 450,000 766,500 1.7033 0.062 - 0.062 0.062 0.063 12,336,008 0.0621 -2.31%
1997-08-27 0 1.730 1.720 1.730 1.700 1.730 424,000 725,500 1.7111 0.063 0.063 0.063 0.062 0.063 11,623,261 0.0624 0.58%
1997-08-26 0 1.720 1.700 1.720 1.700 1.790 1,794,000 3,130,500 1.7450 0.063 0.062 0.063 0.062 0.065 49,179,551 0.0637 1.18%
1997-08-25 0 1.700 - 1.700 1.700 1.790 50,000 85,900 1.7180 0.062 - 0.062 0.062 0.065 1,370,668 0.0627 -5.56%
1997-08-22 0 1.800 - 1.800 1.800 1.810 152,000 274,920 1.8087 0.066 - 0.066 0.066 0.066 4,166,829 0.0660 -2.17%
1997-08-21 0 1.840 - 1.840 1.840 1.850 80,000 147,800 1.8475 0.067 - 0.067 0.067 0.067 2,193,068 0.0674 -0.54%
1997-08-20 0 1.850 1.840 1.850 1.720 1.850 560,000 1,002,600 1.7904 0.067 0.067 0.067 0.063 0.067 15,351,476 0.0653 7.56%
1997-08-19 0 1.720 - 1.720 1.680 1.720 190,000 325,200 1.7116 0.063 - 0.063 0.061 0.063 5,208,537 0.0624 0.00%
1997-08-15 0 1.720 1.720 1.750 1.720 1.780 170,000 294,440 1.7320 0.063 0.063 0.064 0.063 0.065 4,660,270 0.0632 -1.15%
1997-08-14 0 1.740 1.730 1.740 1.700 1.800 460,000 807,660 1.7558 0.063 0.063 0.063 0.062 0.066 12,610,141 0.0640 -5.43%
1997-08-13 0 1.840 1.800 1.840 1.840 1.930 372,000 699,920 1.8815 0.067 0.066 0.067 0.067 0.070 10,197,766 0.0686 -4.66%
1997-08-12 0 1.930 1.930 1.960 1.860 2.000 1,774,000 3,449,900 1.9447 0.070 0.070 0.071 0.068 0.073 48,631,284 0.0709 4.32%
1997-08-11 0 1.850 1.850 1.880 1.800 1.940 360,000 668,120 1.8559 0.067 0.067 0.069 0.066 0.071 9,868,806 0.0677 -5.13%
1997-08-08 0 1.950 1.950 1.990 1.860 1.960 1,080,000 2,045,720 1.8942 0.071 0.071 0.073 0.068 0.071 29,606,419 0.0691 -2.50%
1997-08-07 0 2.000 - 2.000 2.000 2.300 2,464,000 5,436,250 2.2063 0.073 - 0.073 0.073 0.084 67,546,496 0.0805 -8.05%
1997-08-06 0 2.175 2.175 2.200 2.100 2.275 2,990,000 6,496,450 2.1727 0.079 0.079 0.080 0.077 0.083 81,965,918 0.0793 9.85%
1997-08-05 0 1.980 1.980 2.000 1.720 1.980 2,584,000 4,754,620 1.8400 0.072 0.072 0.073 0.063 0.072 70,836,098 0.0671 15.12%
1997-08-04 0 1.720 1.700 1.720 1.620 1.720 1,482,000 2,505,720 1.6908 0.063 0.062 0.063 0.059 0.063 40,626,586 0.0617 7.50%
1997-08-01 0 1.600 1.590 1.610 1.600 1.630 730,000 1,169,780 1.6024 0.058 0.058 0.059 0.058 0.059 20,011,746 0.0585 2.56%
1997-07-31 0 1.560 1.560 - 1.560 1.620 554,000 885,720 1.5988 0.057 0.057 - 0.057 0.059 15,186,996 0.0583 -2.50%
1997-07-30 0 1.600 - 1.600 1.600 1.600 74,000 118,400 1.6000 0.058 - 0.058 0.058 0.058 2,028,588 0.0584 -1.23%
1997-07-29 0 1.620 - 1.620 1.620 1.640 390,000 635,400 1.6292 0.059 - 0.059 0.059 0.060 10,691,207 0.0594 -0.61%
1997-07-28 0 1.630 1.600 1.630 1.630 1.640 460,000 752,800 1.6365 0.059 0.058 0.059 0.059 0.060 12,610,141 0.0597 -1.21%
1997-07-25 0 1.650 1.610 1.650 1.610 1.660 346,000 571,920 1.6529 0.060 0.059 0.060 0.059 0.061 9,485,019 0.0603 0.00%
1997-07-24 0 1.650 1.620 1.660 1.650 1.660 130,000 215,700 1.6592 0.060 0.059 0.061 0.060 0.061 3,563,736 0.0605 -0.60%
1997-07-23 0 1.660 - 1.660 1.680 1.680 90,000 151,200 1.6800 0.061 - 0.061 0.061 0.061 2,467,202 0.0613 0.61%
1997-07-22 0 1.650 - 1.670 1.650 1.650 20,000 33,000 1.6500 0.060 - 0.061 0.060 0.060 548,267 0.0602 -1.20%
1997-07-21 0 1.670 1.610 1.680 1.670 1.700 280,000 473,400 1.6907 0.061 0.059 0.061 0.061 0.062 7,675,738 0.0617 -4.02%
1997-07-18 0 1.740 1.730 1.740 1.580 1.740 830,000 1,395,120 1.6809 0.063 0.063 0.063 0.058 0.063 22,753,081 0.0613 8.07%
1997-07-17 0 1.610 1.640 - 1.460 1.680 1,426,000 2,314,340 1.6230 0.059 0.060 - 0.053 0.061 39,091,438 0.0592 7.33%
1997-07-16 0 1.500 1.460 1.500 1.500 1.560 234,000 357,900 1.5295 0.055 0.053 0.055 0.055 0.057 6,414,724 0.0558 -4.46%
1997-07-15 0 1.570 1.540 1.570 1.540 1.570 136,000 212,220 1.5604 0.057 0.056 0.057 0.056 0.057 3,728,216 0.0569 -3.68%
1997-07-14 0 1.630 - 1.630 1.630 1.670 320,000 529,800 1.6556 0.059 - 0.059 0.059 0.061 8,772,272 0.0604 -1.81%
1997-07-11 0 1.660 - 1.680 1.660 1.660 120,000 199,200 1.6600 0.061 - 0.061 0.061 0.061 3,289,602 0.0606 0.00%
1997-07-10 0 1.660 - 1.670 1.650 1.690 444,000 742,100 1.6714 0.061 - 0.061 0.060 0.062 12,171,528 0.0610 -1.78%
1997-07-09 0 1.690 - 1.690 1.680 1.690 120,000 201,800 1.6817 0.062 - 0.062 0.061 0.062 3,289,602 0.0613 0.00%
1997-07-08 0 1.690 - 1.690 1.650 1.720 100,000 170,000 1.7000 0.062 - 0.062 0.060 0.063 2,741,335 0.0620 0.00%
1997-07-07 0 1.690 - 1.690 1.680 1.690 210,000 353,600 1.6838 0.062 - 0.062 0.061 0.062 5,756,804 0.0614 -1.17%
1997-07-04 0 1.710 - 1.710 1.720 1.720 50,000 86,000 1.7200 0.062 - 0.062 0.063 0.063 1,370,668 0.0627 -0.58%
1997-07-03 0 1.720 - 1.720 1.640 1.720 330,000 554,100 1.6791 0.063 - 0.063 0.060 0.063 9,046,406 0.0613 0.00%
1997-06-27 0 1.720 - 1.720 1.670 1.730 764,000 1,306,900 1.7106 0.063 - 0.063 0.061 0.063 20,943,800 0.0624 -1.71%
1997-06-26 0 1.750 1.750 1.780 1.750 1.790 250,000 445,600 1.7824 0.064 0.064 0.065 0.064 0.065 6,853,338 0.0650 -3.31%
1997-06-25 0 1.810 1.730 1.810 1.760 1.810 390,000 693,200 1.7774 0.066 0.063 0.066 0.064 0.066 10,691,207 0.0648 0.56%
1997-06-24 0 1.800 - 1.840 1.780 1.850 574,000 1,035,260 1.8036 0.066 - 0.067 0.065 0.067 15,735,263 0.0658 0.00%
1997-06-23 0 1.800 1.800 1.830 1.780 1.850 270,000 492,820 1.8253 0.066 0.066 0.067 0.065 0.067 7,401,605 0.0666 -2.70%
1997-06-20 0 1.850 1.850 1.880 1.770 1.880 2,112,000 3,831,380 1.8141 0.067 0.067 0.069 0.065 0.069 57,896,996 0.0662 4.52%
1997-06-19 0 1.770 1.790 - 1.740 1.790 544,000 951,900 1.7498 0.065 0.065 - 0.063 0.065 14,912,863 0.0638 1.14%
1997-06-18 0 1.750 - 1.780 1.750 1.780 126,000 222,960 1.7695 0.064 - 0.065 0.064 0.065 3,454,082 0.0645 -1.13%
1997-06-17 0 1.770 1.770 1.780 1.700 1.780 146,000 252,460 1.7292 0.065 0.065 0.065 0.062 0.065 4,002,349 0.0631 -1.67%
1997-06-16 0 1.800 1.750 1.800 1.700 1.820 382,000 679,420 1.7786 0.066 0.064 0.066 0.062 0.066 10,471,900 0.0649 -2.70%
1997-06-13 0 1.850 - 1.850 1.850 1.890 196,000 365,540 1.8650 0.067 - 0.067 0.067 0.069 5,373,017 0.0680 -2.63%
1997-06-12 0 1.900 - 1.900 1.900 1.950 120,000 229,000 1.9083 0.069 - 0.069 0.069 0.071 3,289,602 0.0696 -4.52%
1997-06-11 0 1.990 - 1.990 1.990 1.990 120,000 238,800 1.9900 0.073 - 0.073 0.073 0.073 3,289,602 0.0726 0.00%
1997-06-10 0 1.990 1.980 1.990 2.000 2.000 250,000 500,000 2.0000 0.073 0.072 0.073 0.073 0.073 6,853,338 0.0730 0.00%
1997-06-06 0 1.990 1.960 1.990 1.930 1.990 622,000 1,213,580 1.9511 0.073 0.071 0.073 0.070 0.073 17,051,104 0.0712 1.02%
1997-06-05 0 1.970 1.950 1.980 1.940 1.970 490,000 960,900 1.9610 0.072 0.071 0.072 0.071 0.072 13,432,542 0.0715 -1.01%
1997-06-04 0 1.990 1.980 1.990 1.950 2.000 700,000 1,384,860 1.9784 0.073 0.072 0.073 0.071 0.073 19,189,345 0.0722 0.00%
1997-06-03 0 1.990 1.990 2.000 1.950 2.025 220,000 438,000 1.9909 0.073 0.073 0.073 0.071 0.074 6,030,937 0.0726 -0.50%
1997-06-02 0 2.000 1.920 2.000 1.910 2.025 2,790,000 5,535,680 1.9841 0.073 0.070 0.073 0.070 0.074 76,483,248 0.0724 0.00%
1997-05-30 0 2.000 1.990 2.000 1.980 2.000 176,000 351,400 1.9966 0.073 0.073 0.073 0.072 0.073 4,824,750 0.0728 -1.23%
1997-05-29 0 2.025 2.000 2.050 2.025 2.050 414,000 841,100 2.0316 0.074 0.073 0.075 0.074 0.075 11,349,127 0.0741 -1.22%
1997-05-28 0 2.050 2.050 2.075 2.050 2.075 1,388,000 2,853,400 2.0558 0.075 0.075 0.076 0.075 0.076 38,049,731 0.0750 0.00%
1997-05-27 0 2.050 2.025 2.075 2.050 2.100 1,802,000 3,732,100 2.0711 0.075 0.074 0.076 0.075 0.077 49,398,858 0.0756 0.00%
1997-05-26 0 2.050 2.025 2.175 2.050 2.200 2,412,000 5,116,200 2.1211 0.075 0.074 0.079 0.075 0.080 66,121,002 0.0774 -4.65%
1997-05-23 0 2.150 2.125 2.175 2.025 2.175 2,788,000 5,845,650 2.0967 0.078 0.078 0.079 0.074 0.079 76,428,421 0.0765 4.88%
1997-05-22 0 2.050 2.050 2.100 2.025 2.100 776,000 1,594,800 2.0552 0.075 0.075 0.077 0.074 0.077 21,272,760 0.0750 -2.38%
1997-05-21 0 2.100 2.075 2.150 2.075 2.150 530,000 1,106,500 2.0877 0.077 0.076 0.078 0.076 0.078 14,529,076 0.0762 1.20%
1997-05-20 0 2.075 2.025 2.075 2.025 2.075 784,000 1,605,900 2.0483 0.076 0.074 0.076 0.074 0.076 21,492,067 0.0747 -1.19%
1997-05-19 0 2.100 2.050 2.100 2.025 2.125 240,000 502,500 2.0938 0.077 0.075 0.077 0.074 0.078 6,579,204 0.0764 -3.45%
1997-05-16 0 2.175 2.100 2.200 2.100 2.200 102,000 216,150 2.1191 0.079 0.077 0.080 0.077 0.080 2,796,162 0.0773 1.16%
1997-05-15 0 2.150 - 2.150 2.150 2.275 2,072,000 4,622,650 2.2310 0.078 - 0.078 0.078 0.083 56,800,462 0.0814 -2.27%
1997-05-14 0 2.200 2.175 2.200 2.050 2.225 1,246,000 2,706,700 2.1723 0.080 0.079 0.080 0.075 0.081 34,157,035 0.0792 4.76%
1997-05-13 0 2.100 2.100 2.150 1.970 2.200 2,998,000 6,313,450 2.1059 0.077 0.077 0.078 0.072 0.080 82,185,225 0.0768 5.00%
1997-05-12 0 2.000 1.980 2.000 2.000 2.075 376,000 767,950 2.0424 0.073 0.072 0.073 0.073 0.076 10,307,420 0.0745 0.00%
1997-05-09 0 2.000 2.000 2.125 2.000 2.125 112,000 229,250 2.0469 0.073 0.073 0.078 0.073 0.078 3,070,295 0.0747 -6.98%
1997-05-08 0 2.150 2.125 2.175 2.150 2.200 628,000 1,360,300 2.1661 0.078 0.078 0.079 0.078 0.080 17,215,584 0.0790 -6.52%
1997-05-07 0 2.300 2.325 2.350 2.200 2.375 2,886,000 6,647,750 2.3034 0.084 0.085 0.086 0.080 0.087 79,114,930 0.0840 6.98%
1997-05-06 0 2.150 2.150 2.200 1.830 2.200 5,371,500 10,361,420 1.9290 0.078 0.078 0.080 0.067 0.080 147,250,813 0.0704 18.78%
1997-05-05 0 1.810 1.780 1.810 1.700 1.830 960,000 1,715,440 1.7869 0.066 0.065 0.066 0.062 0.067 26,316,817 0.0652 3.43%
1997-05-02 0 1.750 1.720 1.750 1.750 1.760 80,000 140,200 1.7525 0.064 0.063 0.064 0.064 0.064 2,193,068 0.0639 0.57%
1997-05-01 0 1.740 1.620 1.740 1.700 1.740 150,000 257,980 1.7199 0.063 0.059 0.063 0.062 0.063 4,112,003 0.0627 0.00%
1997-04-30 0 1.740 1.710 1.750 1.700 1.750 278,000 477,980 1.7194 0.063 0.062 0.064 0.062 0.064 7,620,911 0.0627 0.00%
1997-04-29 0 1.740 1.740 1.760 1.700 1.750 648,000 1,123,220 1.7334 0.063 0.063 0.064 0.062 0.064 17,763,851 0.0632 0.00%
1997-04-28 0 1.740 1.650 1.780 1.700 1.820 330,000 574,780 1.7418 0.063 0.060 0.065 0.062 0.066 9,046,406 0.0635 -5.95%
1997-04-25 0 1.850 1.760 1.880 1.800 1.970 1,464,000 2,714,620 1.8542 0.067 0.064 0.069 0.066 0.072 40,133,145 0.0676 -4.15%
1997-04-24 0 1.930 1.890 1.930 1.850 1.940 1,374,000 2,600,760 1.8928 0.070 0.069 0.070 0.067 0.071 37,665,944 0.0690 -0.52%
1997-04-23 0 1.940 1.880 1.940 1.890 1.950 2,304,000 4,378,780 1.9005 0.071 0.069 0.071 0.069 0.071 63,160,360 0.0693 -0.51%
1997-04-22 0 1.950 1.930 1.950 1.930 1.960 142,000 276,300 1.9458 0.071 0.070 0.071 0.070 0.071 3,892,696 0.0710 -0.51%
1997-04-21 0 1.960 1.940 1.980 1.960 1.990 90,000 177,500 1.9722 0.071 0.071 0.072 0.071 0.073 2,467,202 0.0719 -2.00%
1997-04-18 0 2.000 1.980 2.000 2.000 2.000 210,000 420,000 2.0000 0.073 0.072 0.073 0.073 0.073 5,756,804 0.0730 -2.44%
1997-04-17 0 2.050 1.980 2.050 2.000 2.125 370,000 754,650 2.0396 0.075 0.072 0.075 0.073 0.078 10,142,940 0.0744 -2.38%
1997-04-16 0 2.100 2.025 2.100 2.050 2.175 438,000 912,050 2.0823 0.077 0.074 0.077 0.075 0.079 12,007,048 0.0760 1.20%
1997-04-15 0 2.075 2.050 2.075 2.075 2.200 430,000 916,250 2.1308 0.076 0.075 0.076 0.076 0.080 11,787,741 0.0777 -1.19%
1997-04-14 0 2.100 1.940 2.125 2.000 2.125 344,000 703,800 2.0459 0.077 0.071 0.078 0.073 0.078 9,430,193 0.0746 -1.18%
1997-04-11 0 2.125 2.050 2.125 2.050 2.175 1,058,000 2,232,400 2.1100 0.078 0.075 0.078 0.075 0.079 29,003,325 0.0770 -1.16%
1997-04-10 0 2.150 2.050 2.150 2.150 2.200 800,000 1,745,000 2.1813 0.078 0.075 0.078 0.078 0.080 21,930,680 0.0796 2.38%
1997-04-09 0 2.100 2.075 2.100 2.150 2.175 210,000 453,500 2.1595 0.077 0.076 0.077 0.078 0.079 5,756,804 0.0788 -4.55%
1997-04-08 0 2.200 2.150 2.200 2.025 2.200 1,934,000 4,128,500 2.1347 0.080 0.078 0.080 0.074 0.080 53,017,420 0.0779 6.02%
1997-04-07 0 2.075 2.000 2.075 1.980 2.100 196,000 394,100 2.0107 0.076 0.073 0.076 0.072 0.077 5,373,017 0.0733 2.47%
1997-04-04 0 2.025 2.025 2.075 2.025 2.125 1,482,000 3,087,950 2.0836 0.074 0.074 0.076 0.074 0.078 40,626,586 0.0760 -4.71%
1997-04-03 0 2.125 2.100 2.125 2.050 2.125 1,540,000 3,244,400 2.1068 0.078 0.077 0.078 0.075 0.078 42,216,560 0.0769 1.19%
1997-04-02 0 2.100 2.100 2.125 1.900 2.225 6,760,000 14,718,450 2.1773 0.077 0.077 0.078 0.069 0.081 185,314,250 0.0794 10.53%
1997-04-01 0 1.900 1.840 1.920 1.840 1.990 1,968,000 3,674,440 1.8671 0.069 0.067 0.070 0.067 0.073 53,949,474 0.0681 -7.32%
1997-03-27 0 2.050 2.050 2.075 2.000 2.175 7,648,000 15,530,200 2.0306 0.075 0.075 0.076 0.073 0.079 209,657,305 0.0741 -8.89%
1997-03-26 0 2.250 2.150 2.300 2.125 2.450 580,000 1,355,100 2.3364 0.082 0.078 0.084 0.078 0.089 15,899,743 0.0852 -9.09%
1997-03-25 0 2.475 2.475 2.525 2.475 2.550 686,000 1,734,000 2.5277 0.090 0.090 0.092 0.090 0.093 18,805,558 0.0922 0.00%
1997-03-24 0 2.475 2.475 2.550 2.475 2.625 1,782,000 4,576,100 2.5680 0.090 0.090 0.093 0.090 0.096 48,850,591 0.0937 0.00%
1997-03-21 0 2.475 2.450 2.500 2.300 2.625 2,990,000 7,423,400 2.4827 0.090 0.089 0.091 0.084 0.096 81,965,918 0.0906 -6.60%
1997-03-20 0 2.650 2.625 2.675 2.625 2.900 964,000 2,601,350 2.6985 0.097 0.096 0.098 0.096 0.106 26,426,470 0.0984 -10.92%
1997-03-19 0 2.975 2.850 2.950 2.850 3.100 2,718,000 8,075,250 2.9710 0.109 0.104 0.108 0.104 0.113 74,509,487 0.1084 -4.80%
1997-03-18 0 3.125 3.100 3.125 3.100 3.200 5,576,000 17,608,300 3.1579 0.114 0.113 0.114 0.113 0.117 152,856,843 0.1152 -2.34%
1997-03-17 0 3.200 3.125 3.200 3.100 3.250 2,560,000 8,082,600 3.1573 0.117 0.114 0.117 0.113 0.119 70,178,177 0.1152 -1.54%
1997-03-14 0 3.250 3.225 3.250 3.250 3.400 2,206,000 7,225,650 3.2755 0.119 0.118 0.119 0.119 0.124 60,473,851 0.1195 -2.99%
1997-03-13 0 3.350 3.325 3.350 3.300 3.500 3,386,000 11,347,950 3.3514 0.122 0.121 0.122 0.120 0.128 92,821,605 0.1223 3.08%
1997-03-12 0 3.250 3.200 3.300 3.125 3.250 2,612,000 8,293,300 3.1751 0.119 0.117 0.120 0.114 0.119 71,603,672 0.1158 1.56%
1997-03-11 0 3.200 3.175 3.225 3.150 3.300 5,086,000 16,458,100 3.2360 0.117 0.116 0.118 0.115 0.120 139,424,301 0.1180 1.59%
1997-03-10 0 3.150 3.125 3.175 3.125 3.225 3,544,000 11,174,900 3.1532 0.115 0.114 0.116 0.114 0.118 97,152,914 0.1150 -0.79%
1997-03-07 0 3.175 3.175 3.200 2.975 3.325 7,636,000 24,336,100 3.1870 0.116 0.116 0.117 0.109 0.121 209,328,345 0.1163 1.60%
1997-03-06 0 3.125 3.125 3.150 3.100 3.175 5,810,000 18,152,950 3.1244 0.114 0.114 0.115 0.113 0.116 159,271,567 0.1140 1.63%
1997-03-05 0 3.075 3.075 3.100 3.050 3.125 5,410,000 16,736,200 3.0936 0.112 0.112 0.113 0.111 0.114 148,306,227 0.1128 0.00%
1997-03-04 0 3.075 3.050 3.075 3.000 3.150 5,010,000 15,491,500 3.0921 0.112 0.111 0.112 0.109 0.115 137,340,886 0.1128 4.24%
1997-03-03 0 2.950 2.925 2.950 2.775 2.950 4,960,000 14,264,800 2.8760 0.108 0.107 0.108 0.101 0.108 135,970,219 0.1049 3.51%
1997-02-28 0 2.850 2.825 2.850 2.650 2.875 8,144,000 22,823,900 2.8025 0.104 0.103 0.104 0.097 0.105 223,254,327 0.1022 9.62%
1997-02-27 0 2.600 2.600 2.625 2.525 2.625 6,250,000 16,116,450 2.5786 0.095 0.095 0.096 0.092 0.096 171,333,441 0.0941 1.96%
1997-02-26 0 2.550 2.550 2.575 2.525 2.650 3,524,000 9,067,750 2.5731 0.093 0.093 0.094 0.092 0.097 96,604,647 0.0939 0.00%
1997-02-25 0 2.550 2.550 2.575 2.550 2.625 898,000 2,314,100 2.5769 0.093 0.093 0.094 0.093 0.096 24,617,189 0.0940 -2.86%
1997-02-24 0 2.625 2.575 2.625 2.600 2.725 1,844,000 4,862,300 2.6368 0.096 0.094 0.096 0.095 0.099 50,550,218 0.0962 0.00%
1997-02-21 0 2.625 2.625 2.650 2.600 2.775 2,011,900 5,329,505 2.6490 0.096 0.096 0.097 0.095 0.101 55,152,920 0.0966 -0.94%
1997-02-20 0 2.650 2.625 2.650 2.300 2.675 3,278,000 8,480,750 2.5872 0.097 0.096 0.097 0.084 0.098 89,860,963 0.0944 10.42%
1997-02-19 0 2.400 2.375 2.400 2.400 2.575 1,294,000 3,176,150 2.4545 0.088 0.087 0.088 0.088 0.094 35,472,876 0.0895 -6.80%
1997-02-18 0 2.575 2.550 2.575 2.425 2.675 1,970,000 4,965,050 2.5203 0.094 0.093 0.094 0.088 0.098 54,004,301 0.0919 -3.74%
1997-02-17 0 2.675 2.650 2.700 2.650 2.825 1,926,000 5,244,200 2.7228 0.098 0.097 0.098 0.097 0.103 52,798,113 0.0993 -1.83%
1997-02-14 0 2.725 2.725 2.750 2.675 2.775 5,672,000 15,494,450 2.7317 0.099 0.099 0.100 0.098 0.101 155,488,524 0.0997 -1.80%
1997-02-13 0 2.775 2.750 2.775 2.725 2.950 17,050,000 47,527,900 2.7876 0.101 0.100 0.101 0.099 0.108 467,397,627 0.1017 4.72%
1997-02-12 0 2.650 2.650 2.675 2.625 2.800 3,242,000 8,722,650 2.6905 0.097 0.097 0.098 0.096 0.102 88,874,083 0.0981 2.91%
1997-02-11 0 2.575 2.575 2.600 2.550 2.625 3,388,000 8,751,450 2.5831 0.094 0.094 0.095 0.093 0.096 92,876,432 0.0942 0.98%
1997-02-10 0 2.550 2.525 2.550 2.550 2.650 2,944,000 7,623,450 2.5895 0.093 0.092 0.093 0.093 0.097 80,704,904 0.0945 2.00%
1997-02-05 0 2.500 2.500 2.550 2.300 2.625 2,640,000 6,668,800 2.5261 0.091 0.091 0.093 0.084 0.096 72,371,245 0.0921 8.70%
1997-02-04 0 2.300 2.175 2.300 2.200 2.350 3,128,000 7,043,800 2.2519 0.084 0.079 0.084 0.080 0.086 85,748,961 0.0821 -2.13%
1997-02-03 0 2.350 2.350 2.375 2.350 2.450 2,248,000 5,365,050 2.3866 0.086 0.086 0.087 0.086 0.089 61,625,212 0.0871 -2.08%
1997-01-31 0 2.400 2.400 2.425 2.400 2.500 4,246,000 10,367,800 2.4418 0.088 0.088 0.088 0.088 0.091 116,397,086 0.0891 -1.03%
1997-01-30 0 2.425 2.425 2.450 2.425 2.600 5,142,000 12,764,300 2.4824 0.088 0.088 0.089 0.088 0.095 140,959,449 0.0906 -3.00%
1997-01-29 0 2.500 2.525 2.550 2.400 2.600 4,452,000 11,245,050 2.5258 0.091 0.092 0.093 0.088 0.095 122,044,237 0.0921 -2.91%
1997-01-28 0 2.575 2.550 2.575 2.500 2.700 7,406,000 19,435,450 2.6243 0.094 0.093 0.094 0.091 0.098 203,023,274 0.0957 -2.83%
1997-01-27 0 2.650 2.650 2.675 2.525 2.775 15,430,000 41,284,400 2.6756 0.097 0.097 0.098 0.092 0.101 422,987,999 0.0976 4.95%
1997-01-24 0 2.525 2.525 2.550 2.350 2.600 28,986,000 73,653,050 2.5410 0.092 0.092 0.093 0.086 0.095 794,603,379 0.0927 4.12%
1997-01-23 0 2.425 2.400 2.425 2.000 2.425 40,638,000 90,445,300 2.2256 0.088 0.088 0.088 0.073 0.088 1,114,023,740 0.0812 21.25%
1997-01-22 0 2.000 2.000 2.025 1.910 2.050 28,352,000 56,406,000 1.9895 0.073 0.073 0.074 0.070 0.075 777,223,315 0.0726 4.71%
1997-01-21 0 1.910 1.900 1.910 1.720 1.930 26,070,000 48,555,600 1.8625 0.070 0.069 0.070 0.063 0.070 714,666,049 0.0679 11.05%
1997-01-20 0 1.720 1.680 1.700 1.720 1.880 9,960,000 18,241,440 1.8315 0.063 0.061 0.062 0.063 0.069 273,036,972 0.0668 -5.49%
1997-01-17 0 1.820 1.820 1.840 1.810 1.960 13,784,000 25,777,120 1.8701 0.066 0.066 0.067 0.066 0.071 377,865,624 0.0682 -5.70%
1997-01-16 0 1.930 1.920 1.930 1.800 1.950 21,388,000 40,456,260 1.8915 0.070 0.070 0.070 0.066 0.071 586,316,742 0.0690 4.89%
1997-01-15 0 1.840 1.840 1.850 1.800 1.920 20,824,000 38,664,720 1.8567 0.067 0.067 0.067 0.066 0.070 570,855,612 0.0677 -2.13%
1997-01-14 0 1.880 1.870 1.880 1.720 1.900 27,060,000 48,803,280 1.8035 0.069 0.068 0.069 0.063 0.069 741,805,266 0.0658 9.94%
1997-01-13 0 1.710 1.700 1.710 1.550 1.780 35,134,000 59,020,400 1.6799 0.062 0.062 0.062 0.057 0.065 963,140,659 0.0613 11.76%
1997-01-10 0 1.530 1.530 1.560 1.280 1.550 30,544,000 42,653,220 1.3965 0.056 0.056 0.057 0.047 0.057 837,313,380 0.0509 19.53%
1997-01-09 0 1.280 1.280 1.290 1.240 1.300 16,436,000 20,909,120 1.2722 0.047 0.047 0.047 0.045 0.047 450,565,830 0.0464 3.23%
1997-01-08 0 1.240 1.240 1.250 1.160 1.300 20,788,000 25,936,100 1.2476 0.045 0.045 0.046 0.042 0.047 569,868,732 0.0455 3.33%
1997-01-07 0 1.200 1.190 1.210 1.160 1.250 31,844,000 38,567,600 1.2111 0.044 0.043 0.044 0.042 0.046 872,950,735 0.0442 5.26%
1997-01-06 0 1.140 1.130 1.140 0.930 1.150 18,586,000 20,314,720 1.0930 0.042 0.041 0.042 0.034 0.042 509,504,534 0.0399 21.28%
1997-01-03 0 0.940 0.940 0.950 0.940 0.960 1,690,000 1,604,780 0.9496 0.034 0.034 0.035 0.034 0.035 46,328,562 0.0346 -1.05%
1997-01-02 0 0.950 0.940 0.950 0.950 0.970 1,562,000 1,495,100 0.9572 0.035 0.034 0.035 0.035 0.035 42,819,654 0.0349 -2.06%
1996-12-31 0 0.970 0.970 0.980 0.960 1.010 1,300,000 1,278,100 0.9832 0.035 0.035 0.036 0.035 0.037 35,637,356 0.0359 -3.96%
1996-12-30 0 1.010 1.010 1.030 1.010 1.100 2,670,000 2,773,260 1.0387 0.037 0.037 0.038 0.037 0.040 73,193,646 0.0379 -6.48%
1996-12-27 0 1.080 1.060 1.070 1.020 1.110 9,306,000 9,967,140 1.0710 0.039 0.039 0.039 0.037 0.040 255,108,640 0.0391 5.88%
1996-12-24 0 1.020 1.010 1.020 0.950 1.040 4,620,000 4,552,520 0.9854 0.037 0.037 0.037 0.035 0.038 126,649,680 0.0359 7.37%
1996-12-23 0 0.950 0.950 0.960 0.930 0.980 2,464,000 2,351,020 0.9541 0.035 0.035 0.035 0.034 0.036 67,546,496 0.0348 0.00%
1996-12-20 0 0.950 0.920 0.950 0.900 0.950 4,086,000 3,767,560 0.9221 0.035 0.034 0.035 0.033 0.035 112,010,950 0.0336 3.26%
1996-12-19 0 0.920 0.920 0.930 0.900 0.990 3,176,000 3,022,540 0.9517 0.034 0.034 0.034 0.033 0.036 87,064,801 0.0347 -6.12%
1996-12-18 0 0.980 0.960 0.980 0.970 1.010 4,796,000 4,763,860 0.9933 0.036 0.035 0.036 0.035 0.037 131,474,429 0.0362 0.00%
1996-12-17 0 0.980 0.980 0.990 0.970 1.030 12,186,000 12,066,720 0.9902 0.036 0.036 0.036 0.035 0.038 334,059,090 0.0361 -3.92%
1996-12-16 0 1.020 1.010 1.020 1.000 1.400 36,358,000 42,290,720 1.1632 0.037 0.037 0.037 0.036 0.051 996,694,600 0.0424

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