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
2026-09-03 0 1.840 1.835 1.840 1.830 1.915 1,213,468 2,267,065 1.8683 1.840 1.835 1.840 1.830 1.915 1,213,468 1.8683 -2.13%
2026-09-02 0 1.880 1.870 1.880 1.850 1.910 1,488,000 2,784,580 1.8714 1.880 1.870 1.880 1.850 1.910 1,488,000 1.8714 -1.57%
2026-09-01 0 1.910 1.910 1.915 1.905 1.965 2,160,000 4,176,990 1.9338 1.910 1.910 1.915 1.905 1.965 2,160,000 1.9338 -0.78%
2026-08-31 0 1.970 1.960 1.970 1.935 1.980 1,432,000 2,805,230 1.9590 1.925 1.915 1.925 1.891 1.935 1,465,475 1.9142 1.03%
2026-08-28 0 1.950 1.950 1.955 1.945 2.030 970,000 1,917,250 1.9765 1.905 1.905 1.910 1.901 1.984 992,675 1.9314 -1.76%
2026-08-27 0 1.985 1.955 1.985 1.940 1.995 1,736,000 3,407,800 1.9630 1.940 1.910 1.940 1.896 1.949 1,776,582 1.9182 3.66%
2026-08-26 0 1.915 1.910 1.915 1.905 1.950 976,000 1,879,790 1.9260 1.871 1.866 1.871 1.861 1.905 998,816 1.8820 0.52%
2026-08-25 0 1.905 1.905 1.910 1.875 1.915 740,000 1,405,890 1.8999 1.861 1.861 1.866 1.832 1.871 757,299 1.8565 0.00%
2026-08-24 0 1.905 1.885 1.905 1.880 1.910 1,352,000 2,555,270 1.8900 1.861 1.842 1.861 1.837 1.866 1,383,605 1.8468 -0.78%
2026-08-21 0 1.920 1.920 1.925 1.900 1.945 1,254,000 2,403,090 1.9163 1.876 1.876 1.881 1.857 1.901 1,283,314 1.8726 -1.03%
2026-08-20 0 1.940 1.915 1.940 1.905 1.945 1,109,129 2,130,133 1.9205 1.896 1.871 1.896 1.861 1.901 1,135,057 1.8767 2.11%
2026-08-19 0 1.900 1.900 1.920 1.885 1.985 1,548,197 2,957,076 1.9100 1.857 1.857 1.876 1.842 1.940 1,584,389 1.8664 -4.52%
2026-08-18 0 1.990 1.990 1.995 1.980 2.030 1,869,000 3,739,965 2.0011 1.945 1.945 1.949 1.935 1.984 1,912,691 1.9553 -3.63%
2026-08-17 0 2.065 2.065 2.070 1.975 2.095 3,218,000 6,602,310 2.0517 2.018 2.018 2.023 1.930 2.047 3,293,226 2.0048 5.09%
2026-08-14 0 1.965 1.960 1.965 1.950 2.010 1,530,000 3,017,990 1.9725 1.920 1.915 1.920 1.905 1.964 1,565,766 1.9275 0.00%
2026-08-13 0 1.965 1.965 1.970 1.910 1.990 2,620,000 5,148,740 1.9652 1.920 1.920 1.925 1.866 1.945 2,681,247 1.9203 2.61%
2026-08-12 0 1.915 1.905 1.915 1.870 1.925 1,766,000 3,364,066 1.9049 1.871 1.861 1.871 1.827 1.881 1,807,283 1.8614 1.59%
2026-08-11 0 1.885 1.880 1.900 1.865 1.920 1,716,000 3,240,940 1.8887 1.842 1.837 1.857 1.822 1.876 1,756,114 1.8455 -2.84%
2026-08-10 0 1.940 1.920 1.940 1.920 1.965 832,000 1,608,640 1.9335 1.896 1.876 1.896 1.876 1.920 851,449 1.8893 0.52%
2026-08-07 0 1.930 1.930 1.935 1.875 1.940 1,248,000 2,387,150 1.9128 1.886 1.886 1.891 1.832 1.896 1,277,174 1.8691 0.78%
2026-08-06 0 1.915 1.910 1.915 1.880 1.930 1,386,000 2,632,628 1.8994 1.871 1.866 1.871 1.837 1.886 1,418,400 1.8561 -0.78%
2026-08-05 0 1.930 1.930 1.940 1.870 1.970 3,520,000 6,815,400 1.9362 1.886 1.886 1.896 1.827 1.925 3,602,286 1.8920 3.21%
2026-08-04 0 1.870 1.850 1.870 1.825 1.880 3,377,100 6,256,755 1.8527 1.827 1.808 1.827 1.783 1.837 3,456,045 1.8104 2.75%
2026-08-03 0 1.820 1.815 1.820 1.800 1.840 1,244,000 2,265,650 1.8213 1.778 1.774 1.778 1.759 1.798 1,273,081 1.7797 -0.55%
2026-07-31 0 1.830 1.820 1.830 1.750 1.870 5,586,000 10,173,826 1.8213 1.788 1.778 1.788 1.710 1.827 5,716,582 1.7797 7.02%
2026-07-30 0 1.710 1.700 1.710 1.680 1.810 5,904,000 10,208,180 1.7290 1.671 1.661 1.671 1.642 1.769 6,042,016 1.6895 -7.07%
2026-07-29 0 1.840 1.830 1.840 1.770 1.850 5,466,000 9,837,560 1.7998 1.798 1.788 1.798 1.730 1.808 5,593,777 1.7587 0.00%
2026-07-28 0 1.840 1.820 1.840 1.810 1.930 5,782,764 10,635,332 1.8391 1.798 1.778 1.798 1.769 1.886 5,917,945 1.7971 -4.66%
2026-07-27 0 1.930 1.920 1.930 1.850 1.940 1,918,000 3,640,130 1.8979 1.886 1.876 1.886 1.808 1.896 1,962,836 1.8545 2.12%
2026-07-24 0 1.890 1.880 1.890 1.870 1.950 2,594,000 4,923,360 1.8980 1.847 1.837 1.847 1.827 1.905 2,654,639 1.8546 -5.03%
2026-07-23 0 1.990 1.970 1.990 1.940 2.000 2,444,000 4,820,280 1.9723 1.945 1.925 1.945 1.896 1.954 2,501,132 1.9272 1.02%
2026-07-22 0 1.970 1.950 1.970 1.930 2.030 3,678,000 7,282,480 1.9800 1.925 1.905 1.925 1.886 1.984 3,763,979 1.9348 -1.01%
2026-07-21 0 1.990 1.970 1.990 1.880 1.990 2,478,949 4,830,640 1.9487 1.945 1.925 1.945 1.837 1.945 2,536,898 1.9042 4.74%
2026-07-20 0 1.900 1.890 1.900 1.850 1.930 4,598,000 8,645,294 1.8802 1.857 1.847 1.857 1.808 1.886 4,705,486 1.8373 -0.52%
2026-07-17 0 1.910 1.900 1.910 1.880 2.040 6,664,000 12,859,620 1.9297 1.866 1.857 1.866 1.837 1.993 6,819,782 1.8856 -6.37%
2026-07-16 0 2.040 2.020 2.040 1.950 2.050 3,498,752 6,999,722 2.0006 1.993 1.974 1.993 1.905 2.003 3,580,541 1.9549 4.62%
2026-07-15 0 1.950 1.940 1.950 1.930 1.980 3,240,000 6,331,660 1.9542 1.905 1.896 1.905 1.886 1.935 3,315,740 1.9096 -0.51%
2026-07-14 0 1.960 1.950 1.960 1.820 1.960 5,096,000 9,592,560 1.8824 1.915 1.905 1.915 1.778 1.915 5,215,127 1.8394 3.16%
2026-07-13 0 1.900 1.890 1.900 1.830 2.030 10,050,000 19,093,920 1.8999 1.857 1.847 1.857 1.788 1.984 10,284,935 1.8565 -6.40%
2026-07-10 0 2.030 2.020 2.030 2.000 2.140 4,744,000 9,830,460 2.0722 1.984 1.974 1.984 1.954 2.091 4,854,899 2.0249 -1.93%
2026-07-09 0 2.070 2.050 2.070 1.970 2.070 4,326,000 8,743,220 2.0211 2.023 2.003 2.023 1.925 2.023 4,427,127 1.9749 3.50%
2026-07-08 0 2.000 1.980 2.000 1.980 2.060 4,522,000 9,053,680 2.0021 1.954 1.935 1.954 1.935 2.013 4,627,709 1.9564 -0.50%
2026-07-07 0 2.010 2.010 2.020 1.960 2.040 5,058,542 10,122,476 2.0011 1.964 1.964 1.974 1.915 1.993 5,176,794 1.9554 -0.99%
2026-07-06 0 2.030 2.020 2.030 1.910 2.060 8,526,313 16,826,981 1.9735 1.984 1.974 1.984 1.866 2.013 8,725,629 1.9285 -1.46%
2026-07-03 0 2.060 2.050 2.060 1.980 2.060 5,888,968 11,987,578 2.0356 2.013 2.003 2.013 1.935 2.013 6,026,632 1.9891 4.57%
2026-07-02 0 1.970 1.950 1.970 1.940 2.120 7,664,000 15,221,880 1.9862 1.925 1.905 1.925 1.896 2.072 7,843,158 1.9408 -3.43%
2026-06-30 0 2.040 2.040 2.050 2.000 2.090 5,324,000 10,890,220 2.0455 1.993 1.993 2.003 1.954 2.042 5,448,457 1.9988 2.00%
2026-06-29 0 2.000 1.990 2.000 1.970 2.150 8,954,670 18,077,660 2.0188 1.954 1.945 1.954 1.925 2.101 9,164,000 1.9727 -2.91%
2026-06-26 0 2.060 2.050 2.060 1.960 2.110 17,572,000 35,657,296 2.0292 2.013 2.003 2.013 1.915 2.062 17,982,774 1.9829 -1.90%
2026-06-25 0 2.100 2.090 2.100 2.010 2.650 26,748,000 59,742,668 2.2335 2.052 2.042 2.052 1.964 2.589 27,373,278 2.1825 -18.92%
2026-06-24 0 2.590 2.590 2.600 2.450 2.630 10,632,000 26,795,260 2.5202 2.531 2.531 2.541 2.394 2.570 10,880,540 2.4627 0.00%
2026-06-23 0 2.590 2.560 2.590 2.510 2.750 8,904,168 23,131,342 2.5978 2.531 2.502 2.531 2.453 2.687 9,112,317 2.5385 -1.52%
2026-06-22 0 2.630 2.610 2.630 2.590 2.950 10,518,000 28,760,346 2.7344 2.570 2.550 2.570 2.531 2.883 10,763,875 2.6719 -9.62%
2026-06-18 0 2.910 2.880 2.910 2.860 2.960 4,830,000 13,982,380 2.8949 2.844 2.814 2.844 2.795 2.892 4,942,909 2.8288 -3.64%
2026-06-17 0 3.020 3.000 3.020 2.960 3.140 4,804,000 14,483,120 3.0148 2.951 2.931 2.951 2.892 3.068 4,916,301 2.9459 -1.31%
2026-06-16 0 3.060 3.050 3.060 3.030 3.210 3,784,000 11,773,580 3.1114 2.990 2.980 2.990 2.961 3.137 3,872,457 3.0403 -3.47%
2026-06-15 0 3.170 3.170 3.180 2.980 3.180 6,874,000 21,368,282 3.1086 3.098 3.098 3.107 2.912 3.107 7,034,691 3.0376 8.56%
2026-06-12 0 2.920 2.900 2.920 2.900 3.130 7,576,000 22,843,920 3.0153 2.853 2.834 2.853 2.834 3.059 7,753,101 2.9464 -2.34%
2026-06-11 0 2.990 2.990 3.010 2.860 3.050 8,660,000 24,913,410 2.8768 2.922 2.922 2.941 2.795 2.980 8,862,442 2.8111 -1.97%
2026-06-10 0 3.050 3.010 3.050 2.890 3.160 9,650,000 28,845,680 2.9892 2.980 2.941 2.980 2.824 3.088 9,875,584 2.9209 -3.79%
2026-06-09 0 3.170 3.160 3.170 3.010 3.190 6,692,000 20,806,216 3.1091 3.098 3.088 3.098 2.941 3.117 6,848,436 3.0381 4.28%
2026-06-08 0 3.040 3.000 3.040 2.930 3.060 10,124,000 30,471,560 3.0098 2.971 2.931 2.971 2.863 2.990 10,360,665 2.9411 -4.10%
2026-06-05 0 3.170 3.160 3.180 3.150 3.350 8,238,000 26,439,940 3.2095 3.098 3.088 3.107 3.078 3.273 8,430,577 3.1362 -4.52%
2026-06-04 0 3.320 3.310 3.320 3.140 3.350 5,802,000 18,934,734 3.2635 3.244 3.234 3.244 3.068 3.273 5,937,631 3.1889 2.15%
2026-06-03 0 3.250 3.240 3.250 3.170 3.300 5,382,000 17,393,648 3.2318 3.176 3.166 3.176 3.098 3.225 5,507,813 3.1580 1.88%
2026-06-02 0 3.190 3.180 3.190 3.000 3.350 17,184,000 53,944,430 3.1392 3.117 3.107 3.117 2.931 3.273 17,585,704 3.0675 -2.74%
2026-06-01 0 3.280 3.280 3.290 3.150 3.510 26,140,000 86,369,980 3.3041 3.205 3.205 3.215 3.078 3.430 26,751,065 3.2287 8.61%
2026-05-29 0 3.020 3.020 3.030 2.860 3.180 29,479,000 90,115,780 3.0569 2.951 2.951 2.961 2.795 3.107 30,168,119 2.9871 8.63%
2026-05-28 0 2.780 2.770 2.780 2.680 2.790 2,490,000 6,812,100 2.7358 2.716 2.707 2.716 2.619 2.726 2,548,208 2.6733 1.09%
2026-05-27 0 2.750 2.750 2.760 2.740 2.980 5,180,000 14,717,360 2.8412 2.687 2.687 2.697 2.677 2.912 5,301,091 2.7763 -6.78%
2026-05-26 0 2.950 2.930 2.950 2.850 3.000 3,988,035 11,771,697 2.9518 2.883 2.863 2.883 2.785 2.931 4,081,262 2.8843 0.68%
2026-05-22 0 2.930 2.920 2.930 2.860 3.000 11,104,000 32,629,564 2.9385 2.863 2.853 2.863 2.795 2.931 11,363,574 2.8714 3.90%
2026-05-21 0 2.820 2.810 2.820 2.800 2.890 2,118,000 6,047,980 2.8555 2.756 2.746 2.756 2.736 2.824 2,167,512 2.7903 0.71%
2026-05-20 0 2.800 2.790 2.800 2.760 2.810 2,038,000 5,684,300 2.7892 2.736 2.726 2.736 2.697 2.746 2,085,642 2.7254 -0.36%
2026-05-19 0 2.810 2.800 2.810 2.670 2.840 7,130,000 19,773,054 2.7732 2.746 2.736 2.746 2.609 2.775 7,296,675 2.7099 -2.77%
2026-05-18 0 2.890 2.870 2.890 2.830 2.930 2,920,000 8,430,460 2.8871 2.824 2.804 2.824 2.765 2.863 2,988,260 2.8212 1.76%
2026-05-15 0 2.840 2.830 2.840 2.740 2.950 6,166,000 17,519,050 2.8412 2.775 2.765 2.775 2.677 2.883 6,310,140 2.7763 -2.74%
2026-05-14 0 2.920 2.910 2.920 2.840 2.950 4,676,000 13,587,880 2.9059 2.853 2.844 2.853 2.775 2.883 4,785,309 2.8395 1.04%
2026-05-13 0 2.890 2.890 2.900 2.720 2.920 11,368,000 32,539,540 2.8624 2.824 2.824 2.834 2.658 2.853 11,633,745 2.7970 5.47%
2026-05-12 0 2.740 2.730 2.740 2.700 2.800 4,486,000 12,331,016 2.7488 2.677 2.668 2.677 2.638 2.736 4,590,868 2.6860 -2.14%
2026-05-11 0 2.800 2.780 2.800 2.700 2.860 9,649,564 27,095,936 2.8080 2.736 2.716 2.736 2.638 2.795 9,875,138 2.7439 3.32%
2026-05-08 0 2.710 2.700 2.710 2.600 2.720 4,814,000 12,827,850 2.6647 2.648 2.638 2.648 2.541 2.658 4,926,535 2.6038 3.04%
2026-05-07 0 2.630 2.600 2.630 2.590 2.740 5,824,000 15,416,820 2.6471 2.570 2.541 2.570 2.531 2.677 5,960,145 2.5867 1.94%
2026-05-06 0 2.580 2.570 2.580 2.530 2.680 5,070,000 13,053,130 2.5746 2.521 2.511 2.521 2.472 2.619 5,188,519 2.5158 -2.27%
2026-05-05 0 2.640 2.630 2.640 2.440 2.680 11,094,000 28,771,440 2.5934 2.580 2.570 2.580 2.384 2.619 11,353,340 2.5342 6.88%
2026-05-04 0 2.470 2.470 2.490 2.400 2.540 7,112,001 17,629,862 2.4789 2.414 2.414 2.433 2.345 2.482 7,278,256 2.4223 3.35%
2026-04-30 0 2.390 2.380 2.390 2.300 2.400 1,590,000 3,753,646 2.3608 2.335 2.326 2.335 2.247 2.345 1,627,169 2.3069 1.27%
2026-04-29 0 2.360 2.350 2.360 2.220 2.400 3,882,000 9,051,870 2.3318 2.306 2.296 2.306 2.169 2.345 3,972,748 2.2785 3.96%
2026-04-28 0 2.270 2.260 2.270 2.230 2.380 4,088,000 9,362,260 2.2902 2.218 2.208 2.218 2.179 2.326 4,183,564 2.2379 -5.02%
2026-04-27 0 2.390 2.380 2.390 2.300 2.420 2,884,000 6,848,840 2.3748 2.335 2.326 2.335 2.247 2.365 2,951,418 2.3205 2.14%
2026-04-24 0 2.340 2.330 2.340 2.170 2.410 9,508,000 21,863,340 2.2995 2.287 2.277 2.287 2.120 2.355 9,730,265 2.2469 6.85%
2026-04-23 0 2.190 2.150 2.190 2.150 2.280 4,130,000 9,084,900 2.1997 2.140 2.101 2.140 2.101 2.228 4,226,545 2.1495 -0.90%
2026-04-22 0 2.210 2.170 2.210 2.110 2.240 4,082,000 8,940,040 2.1901 2.160 2.120 2.160 2.062 2.189 4,177,423 2.1401 2.79%
2026-04-21 0 2.150 2.120 2.150 2.100 2.150 1,928,000 4,099,740 2.1264 2.101 2.072 2.101 2.052 2.101 1,973,070 2.0778 -0.92%
2026-04-20 0 2.170 2.150 2.180 2.140 2.220 2,820,000 6,147,760 2.1801 2.120 2.101 2.130 2.091 2.169 2,885,922 2.1303 -0.46%
2026-04-17 0 2.180 2.160 2.190 2.130 2.210 1,997,000 4,329,740 2.1681 2.130 2.111 2.140 2.081 2.160 2,043,683 2.1186 1.40%
2026-04-16 0 2.150 2.140 2.150 2.140 2.220 2,730,000 5,885,560 2.1559 2.101 2.091 2.101 2.091 2.169 2,793,818 2.1066 -3.15%
2026-04-15 0 2.220 2.180 2.220 2.180 2.270 1,810,000 3,994,240 2.2068 2.169 2.130 2.169 2.130 2.218 1,852,312 2.1564 2.30%
2026-04-14 0 2.170 2.140 2.170 2.120 2.210 2,118,000 4,559,240 2.1526 2.120 2.091 2.120 2.072 2.160 2,167,512 2.1034 1.40%
2026-04-13 0 2.140 2.130 2.140 2.130 2.220 1,040,000 2,238,720 2.1526 2.091 2.081 2.091 2.081 2.169 1,064,312 2.1034 -4.04%
2026-04-10 0 2.230 2.200 2.230 2.200 2.270 1,198,000 2,663,300 2.2231 2.179 2.150 2.179 2.150 2.218 1,226,005 2.1723 1.36%
2026-04-09 0 2.200 2.190 2.200 2.190 2.290 1,496,000 3,321,900 2.2205 2.150 2.140 2.150 2.140 2.238 1,530,971 2.1698 -4.35%
2026-04-08 0 2.300 2.280 2.300 2.150 2.350 6,600,000 15,114,740 2.2901 2.247 2.228 2.247 2.101 2.296 6,754,286 2.2378 9.52%
2026-04-02 0 2.100 2.090 2.100 2.100 2.240 4,246,000 9,094,600 2.1419 2.052 2.042 2.052 2.052 2.189 4,345,257 2.0930 -7.49%
2026-04-01 0 2.270 2.250 2.280 2.220 2.280 1,518,000 3,419,330 2.2525 2.218 2.199 2.228 2.169 2.228 1,553,486 2.2011 4.61%
2026-03-31 0 2.170 2.160 2.170 2.130 2.260 1,818,000 3,931,580 2.1626 2.120 2.111 2.120 2.081 2.208 1,860,499 2.1132 -2.69%
2026-03-30 0 2.230 2.210 2.230 2.150 2.280 1,356,000 2,983,900 2.2005 2.179 2.160 2.179 2.101 2.228 1,387,699 2.1503 -2.62%
2026-03-27 0 2.290 2.280 2.290 2.200 2.310 2,722,000 6,145,030 2.2575 2.238 2.228 2.238 2.150 2.257 2,785,631 2.2060 -0.87%
2026-03-26 0 2.310 2.300 2.310 2.260 2.350 1,082,000 2,483,940 2.2957 2.257 2.247 2.257 2.208 2.296 1,107,294 2.2433 -1.70%
2026-03-25 0 2.350 2.330 2.350 2.270 2.400 1,842,000 4,301,720 2.3354 2.296 2.277 2.296 2.218 2.345 1,885,060 2.2820 3.52%
2026-03-24 0 2.270 2.260 2.270 2.130 2.270 4,092,000 9,075,570 2.2179 2.218 2.208 2.218 2.081 2.218 4,187,657 2.1672 4.13%
2026-03-23 0 2.180 2.170 2.180 2.140 2.250 4,662,000 10,194,040 2.1866 2.130 2.120 2.130 2.091 2.199 4,770,982 2.1367 -4.80%
2026-03-20 0 2.290 2.290 2.300 2.280 2.450 4,284,000 10,046,920 2.3452 2.238 2.238 2.247 2.228 2.394 4,384,145 2.2916 -4.58%
2026-03-19 0 2.400 2.400 2.410 2.350 2.530 3,538,000 8,592,700 2.4287 2.345 2.345 2.355 2.296 2.472 3,620,706 2.3732 -5.51%
2026-03-18 0 2.540 2.530 2.540 2.430 2.570 3,436,000 8,600,980 2.5032 2.482 2.472 2.482 2.374 2.511 3,516,322 2.4460 4.53%
2026-03-17 0 2.430 2.420 2.430 2.400 2.590 2,528,368 6,290,100 2.4878 2.374 2.365 2.374 2.345 2.531 2,587,473 2.4310 -3.19%
2026-03-16 0 2.510 2.500 2.510 2.400 2.530 4,788,000 11,884,000 2.4820 2.453 2.443 2.453 2.345 2.472 4,899,927 2.4253 3.29%
2026-03-13 0 2.430 2.430 2.440 2.350 2.450 4,390,000 10,601,900 2.4150 2.374 2.374 2.384 2.296 2.394 4,492,623 2.3598 -0.41%
2026-03-12 0 2.440 2.410 2.440 2.400 2.510 2,812,000 6,805,700 2.4202 2.384 2.355 2.384 2.345 2.453 2,877,735 2.3650 -2.01%
2026-03-11 0 2.490 2.490 2.500 2.450 2.620 2,192,000 5,511,380 2.5143 2.433 2.433 2.443 2.394 2.560 2,243,242 2.4569 -2.35%
2026-03-10 0 2.550 2.550 2.560 2.540 2.680 5,100,000 13,346,180 2.6169 2.492 2.492 2.502 2.482 2.619 5,219,221 2.5571 1.19%
2026-03-09 0 2.520 2.500 2.520 2.310 2.520 5,530,000 13,517,180 2.4443 2.462 2.443 2.462 2.257 2.462 5,659,273 2.3885 3.28%
2026-03-06 0 2.440 2.430 2.450 2.360 2.460 2,362,000 5,723,320 2.4231 2.384 2.374 2.394 2.306 2.404 2,417,216 2.3677 1.24%
2026-03-05 0 2.410 2.390 2.410 2.350 2.460 2,332,035 5,604,625 2.4033 2.355 2.335 2.355 2.296 2.404 2,386,550 2.3484 3.43%
2026-03-04 0 2.330 2.310 2.330 2.280 2.450 5,888,000 13,784,000 2.3410 2.277 2.257 2.277 2.228 2.394 6,025,642 2.2876 -5.28%
2026-03-03 0 2.460 2.460 2.470 2.440 2.590 3,382,000 8,439,720 2.4955 2.404 2.404 2.414 2.384 2.531 3,461,060 2.4385 -5.02%
2026-03-02 0 2.590 2.560 2.590 2.520 2.670 3,236,000 8,325,350 2.5727 2.531 2.502 2.531 2.462 2.609 3,311,647 2.5140 -3.72%
2026-02-27 0 2.690 2.680 2.700 2.630 2.740 2,066,000 5,515,980 2.6699 2.629 2.619 2.638 2.570 2.677 2,114,296 2.6089 -1.10%
2026-02-26 0 2.720 2.700 2.730 2.690 2.770 2,270,000 6,200,420 2.7315 2.658 2.638 2.668 2.629 2.707 2,323,065 2.6691 -1.81%
2026-02-25 0 2.770 2.750 2.770 2.710 2.800 2,730,000 7,501,860 2.7479 2.707 2.687 2.707 2.648 2.736 2,793,818 2.6852 0.00%
2026-02-24 0 2.770 2.760 2.770 2.670 2.820 6,390,000 17,647,100 2.7617 2.707 2.697 2.707 2.609 2.756 6,539,377 2.6986 1.09%
2026-02-23 0 2.740 2.730 2.740 2.550 2.760 11,622,000 31,219,050 2.6862 2.677 2.668 2.677 2.492 2.697 11,893,683 2.6248 8.73%
2026-02-20 0 2.520 2.520 2.550 2.370 2.570 4,272,000 10,788,100 2.5253 2.462 2.462 2.492 2.316 2.511 4,371,865 2.4676 3.28%
2026-02-16 0 2.440 2.420 2.440 2.360 2.480 1,364,000 3,338,340 2.4475 2.384 2.365 2.384 2.306 2.423 1,395,886 2.3916 1.24%
2026-02-13 0 2.410 2.400 2.410 2.290 2.440 4,226,000 10,045,400 2.3770 2.355 2.345 2.355 2.238 2.384 4,324,790 2.3227 0.84%
2026-02-12 0 2.390 2.370 2.390 2.310 2.400 1,770,000 4,178,000 2.3605 2.335 2.316 2.335 2.257 2.345 1,811,377 2.3065 1.27%
2026-02-11 0 2.360 2.360 2.370 2.330 2.450 3,314,000 7,892,180 2.3815 2.306 2.306 2.316 2.277 2.394 3,391,470 2.3271 -1.26%
2026-02-10 0 2.390 2.390 2.400 2.340 2.400 3,314,000 7,874,320 2.3761 2.335 2.335 2.345 2.287 2.345 3,391,470 2.3218 0.84%
2026-02-09 0 2.370 2.360 2.370 2.220 2.390 7,326,000 16,863,240 2.3018 2.316 2.306 2.316 2.169 2.335 7,497,257 2.2493 8.72%
2026-02-06 0 2.180 2.180 2.190 2.170 2.300 5,778,000 12,863,032 2.2262 2.130 2.130 2.140 2.120 2.247 5,913,070 2.1754 -5.63%
2026-02-05 0 2.310 2.300 2.310 2.280 2.400 3,676,000 8,570,250 2.3314 2.257 2.247 2.257 2.228 2.345 3,761,932 2.2782 -2.53%
2026-02-04 0 2.370 2.360 2.370 2.340 2.420 2,566,000 6,079,140 2.3691 2.316 2.306 2.316 2.287 2.365 2,625,984 2.3150 -2.07%
2026-02-03 0 2.420 2.410 2.420 2.390 2.500 7,830,000 18,797,570 2.4007 2.365 2.355 2.365 2.335 2.443 8,013,039 2.3459 0.83%
2026-02-02 0 2.400 2.400 2.410 2.380 2.480 1,984,000 4,809,110 2.4239 2.345 2.345 2.355 2.326 2.423 2,030,379 2.3686 -2.44%
2026-01-30 0 2.460 2.460 2.490 2.440 2.620 6,966,000 17,358,260 2.4919 2.404 2.404 2.433 2.384 2.560 7,128,842 2.4349 -6.11%
2026-01-29 0 2.620 2.620 2.630 2.560 2.730 3,722,000 9,789,740 2.6302 2.560 2.560 2.570 2.502 2.668 3,809,008 2.5702 -0.38%
2026-01-28 0 2.630 2.610 2.630 2.530 2.660 3,428,000 8,904,820 2.5977 2.570 2.550 2.570 2.472 2.599 3,508,135 2.5383 3.14%
2026-01-27 0 2.550 2.500 2.550 2.480 2.620 2,986,000 7,589,040 2.5415 2.492 2.443 2.492 2.423 2.560 3,055,803 2.4835 -1.92%
2026-01-26 0 2.600 2.580 2.600 2.380 2.630 4,564,000 11,522,860 2.5247 2.541 2.521 2.541 2.326 2.570 4,670,691 2.4671 3.59%
2026-01-23 0 2.510 2.510 2.520 2.480 2.750 9,526,000 25,061,480 2.6309 2.453 2.453 2.462 2.423 2.687 9,748,686 2.5708 4.15%
2026-01-22 0 2.410 2.400 2.410 2.370 2.500 1,508,000 3,666,880 2.4316 2.355 2.345 2.355 2.316 2.443 1,543,252 2.3761 -2.82%
2026-01-21 0 2.480 2.450 2.480 2.410 2.480 1,081,602 2,657,644 2.4571 2.423 2.394 2.423 2.355 2.423 1,106,886 2.4010 2.90%
2026-01-20 0 2.410 2.410 2.430 2.410 2.480 834,000 2,034,060 2.4389 2.355 2.355 2.374 2.355 2.423 853,496 2.3832 -2.82%
2026-01-19 0 2.480 2.470 2.480 2.460 2.500 720,000 1,781,380 2.4741 2.423 2.414 2.423 2.404 2.443 736,831 2.4176 -0.80%
2026-01-16 0 2.500 2.470 2.500 2.450 2.530 994,000 2,465,940 2.4808 2.443 2.414 2.443 2.394 2.472 1,017,236 2.4242 2.04%
2026-01-15 0 2.450 2.420 2.450 2.410 2.500 1,364,000 3,333,360 2.4438 2.394 2.365 2.394 2.355 2.443 1,395,886 2.3880 0.00%
2026-01-14 0 2.450 2.450 2.460 2.370 2.460 1,854,000 4,489,800 2.4217 2.394 2.394 2.404 2.316 2.404 1,897,340 2.3664 3.38%
2026-01-13 0 2.370 2.350 2.370 2.330 2.440 2,660,000 6,309,734 2.3721 2.316 2.296 2.316 2.277 2.384 2,722,182 2.3179 -2.07%
2026-01-12 0 2.420 2.410 2.430 2.380 2.440 1,924,100 4,620,358 2.4013 2.365 2.355 2.374 2.326 2.384 1,969,079 2.3465 -0.82%
2026-01-09 0 2.440 2.440 2.460 2.440 2.530 1,380,000 3,405,740 2.4679 2.384 2.384 2.404 2.384 2.472 1,412,260 2.4116 -3.56%
2026-01-08 0 2.530 2.500 2.530 2.460 2.550 1,276,000 3,204,110 2.5111 2.472 2.443 2.472 2.404 2.492 1,305,829 2.4537 1.61%
2026-01-07 0 2.490 2.470 2.500 2.470 2.540 1,490,000 3,705,760 2.4871 2.433 2.414 2.443 2.414 2.482 1,524,831 2.4303 -0.40%
2026-01-06 0 2.500 2.500 2.510 2.450 2.550 2,068,000 5,170,680 2.5003 2.443 2.443 2.453 2.394 2.492 2,116,343 2.4432 1.63%
2026-01-05 0 2.460 2.460 2.500 2.450 2.550 1,712,000 4,266,120 2.4919 2.404 2.404 2.443 2.394 2.492 1,752,021 2.4350 -3.53%
2026-01-02 0 2.550 2.550 2.560 2.410 2.580 1,502,000 3,798,820 2.5292 2.492 2.492 2.502 2.355 2.521 1,537,112 2.4714 5.37%
2025-12-31 0 2.420 2.420 2.440 2.390 2.440 534,000 1,287,560 2.4112 2.365 2.365 2.384 2.335 2.384 546,483 2.3561 0.41%
2025-12-30 0 2.410 2.410 2.420 2.370 2.430 1,600,000 3,844,780 2.4030 2.355 2.355 2.365 2.316 2.374 1,637,403 2.3481 -0.82%
2025-12-29 0 2.430 2.420 2.430 2.400 2.460 952,000 2,310,460 2.4270 2.374 2.365 2.374 2.345 2.404 974,255 2.3715 0.83%
2025-12-24 0 2.410 2.410 2.440 2.410 2.470 1,106,000 2,688,620 2.4309 2.355 2.355 2.384 2.355 2.414 1,131,855 2.3754 -2.82%
2025-12-23 0 2.480 2.450 2.480 2.410 2.490 1,088,000 2,662,100 2.4468 2.423 2.394 2.423 2.355 2.433 1,113,434 2.3909 0.40%
2025-12-22 0 2.470 2.470 2.490 2.450 2.540 2,446,000 6,112,500 2.4990 2.414 2.414 2.433 2.394 2.482 2,503,179 2.4419 1.65%
2025-12-19 0 2.430 2.430 2.450 2.390 2.470 1,532,000 3,732,820 2.4366 2.374 2.374 2.394 2.335 2.414 1,567,813 2.3809 0.83%
2025-12-18 0 2.410 2.390 2.410 2.370 2.450 1,386,000 3,320,580 2.3958 2.355 2.335 2.355 2.316 2.394 1,418,400 2.3411 -1.63%
2025-12-17 0 2.450 2.410 2.450 2.410 2.530 1,816,000 4,489,480 2.4722 2.394 2.355 2.394 2.355 2.472 1,858,452 2.4157 -0.81%
2025-12-16 0 2.470 2.460 2.480 2.460 2.550 2,028,000 5,040,300 2.4854 2.414 2.404 2.423 2.404 2.492 2,075,408 2.4286 -1.59%
2025-12-15 0 2.510 2.510 2.540 2.510 2.580 1,062,000 2,709,400 2.5512 2.453 2.453 2.482 2.453 2.521 1,086,826 2.4929 -3.83%
2025-12-12 0 2.610 2.610 2.630 2.590 2.660 1,412,000 3,705,500 2.6243 2.550 2.550 2.570 2.531 2.599 1,445,008 2.5643 -0.38%
2025-12-11 0 2.620 2.600 2.620 2.480 2.740 1,892,000 4,940,820 2.6114 2.560 2.541 2.560 2.423 2.677 1,936,229 2.5518 -2.42%
2025-12-10 0 2.700 2.690 2.700 2.650 2.780 2,486,000 6,690,340 2.6912 2.624 2.614 2.624 2.575 2.701 2,558,327 2.6151 -3.23%
2025-12-09 0 2.790 2.790 2.800 2.770 2.850 1,832,000 5,130,360 2.8004 2.711 2.711 2.721 2.692 2.769 1,885,300 2.7212 -0.71%
2025-12-08 0 2.810 2.810 2.820 2.770 2.880 1,603,000 4,524,710 2.8227 2.731 2.731 2.740 2.692 2.799 1,649,637 2.7429 0.36%
2025-12-05 0 2.800 2.790 2.800 2.750 2.830 2,060,000 5,715,560 2.7745 2.721 2.711 2.721 2.672 2.750 2,119,933 2.6961 -2.10%
2025-12-04 0 2.860 2.840 2.860 2.780 2.890 1,782,000 5,043,720 2.8304 2.779 2.760 2.779 2.701 2.808 1,833,845 2.7504 2.14%
2025-12-03 0 2.800 2.800 2.820 2.790 2.970 4,458,000 12,682,210 2.8448 2.721 2.721 2.740 2.711 2.886 4,587,700 2.7644 -2.78%
2025-12-02 0 2.880 2.870 2.880 2.860 2.960 1,974,000 5,724,550 2.9000 2.799 2.789 2.799 2.779 2.876 2,031,431 2.8180 -2.04%
2025-12-01 0 2.940 2.930 2.940 2.850 3.010 6,390,000 18,922,960 2.9613 2.857 2.847 2.857 2.769 2.925 6,575,909 2.8776 1.73%
2025-11-28 0 2.890 2.880 2.890 2.740 2.980 7,494,000 21,590,780 2.8811 2.808 2.799 2.808 2.663 2.896 7,712,029 2.7996 5.47%
2025-11-27 0 2.740 2.740 2.750 2.520 2.760 10,838,000 28,943,938 2.6706 2.663 2.663 2.672 2.449 2.682 11,153,319 2.5951 8.73%
2025-11-26 0 2.520 2.510 2.520 2.480 2.550 1,932,000 4,852,620 2.5117 2.449 2.439 2.449 2.410 2.478 1,988,209 2.4407 -1.18%
2025-11-25 0 2.550 2.540 2.550 2.430 2.550 4,130,000 10,266,860 2.4859 2.478 2.468 2.478 2.361 2.478 4,250,157 2.4156 7.59%
2025-11-24 0 2.370 2.370 2.380 2.300 2.430 3,276,000 7,759,012 2.3684 2.303 2.303 2.313 2.235 2.361 3,371,311 2.3015 3.04%
2025-11-21 0 2.300 2.300 2.310 2.270 2.360 4,040,000 9,303,680 2.3029 2.235 2.235 2.245 2.206 2.293 4,157,539 2.2378 -5.35%
2025-11-20 0 2.430 2.420 2.430 2.360 2.520 4,042,400 9,876,924 2.4433 2.361 2.352 2.361 2.293 2.449 4,160,009 2.3743 4.74%
2025-11-19 0 2.320 2.320 2.330 2.260 2.330 1,572,000 3,613,280 2.2985 2.254 2.254 2.264 2.196 2.264 1,617,735 2.2335 1.31%
2025-11-18 0 2.290 2.280 2.290 2.260 2.470 7,786,000 17,955,800 2.3062 2.225 2.216 2.225 2.196 2.400 8,012,524 2.2410 -6.15%
2025-11-17 0 2.440 2.430 2.440 2.400 2.500 1,260,000 3,079,980 2.4444 2.371 2.361 2.371 2.332 2.429 1,296,658 2.3753 2.09%
2025-11-14 0 2.390 2.380 2.400 2.360 2.460 3,542,000 8,498,040 2.3992 2.322 2.313 2.332 2.293 2.390 3,645,050 2.3314 -3.24%
2025-11-13 0 2.470 2.450 2.470 2.450 2.510 2,966,000 7,322,340 2.4688 2.400 2.381 2.400 2.381 2.439 3,052,292 2.3990 -2.76%
2025-11-12 0 2.540 2.510 2.540 2.420 2.620 4,952,000 12,414,220 2.5069 2.468 2.439 2.468 2.352 2.546 5,096,073 2.4360 -2.31%
2025-11-11 0 2.600 2.600 2.610 2.530 2.700 2,374,000 6,147,260 2.5894 2.526 2.526 2.536 2.458 2.624 2,443,069 2.5162 -2.62%
2025-11-10 0 2.670 2.650 2.670 2.570 2.690 1,384,000 3,645,748 2.6342 2.595 2.575 2.595 2.497 2.614 1,424,266 2.5597 1.52%
2025-11-07 0 2.630 2.610 2.630 2.590 2.750 4,288,000 11,321,328 2.6402 2.556 2.536 2.556 2.517 2.672 4,412,754 2.5656 -5.40%
2025-11-06 0 2.780 2.740 2.780 2.650 2.800 3,106,000 8,513,952 2.7411 2.701 2.663 2.701 2.575 2.721 3,196,365 2.6636 1.83%
2025-11-05 0 2.730 2.700 2.730 2.510 2.730 8,500,000 22,172,696 2.6086 2.653 2.624 2.653 2.439 2.653 8,747,297 2.5348 3.41%
2025-11-04 0 2.640 2.640 2.650 2.620 2.800 4,216,000 11,322,800 2.6857 2.565 2.565 2.575 2.546 2.721 4,338,660 2.6097 -6.05%
2025-11-03 0 2.810 2.800 2.810 2.700 2.890 3,544,000 9,866,300 2.7839 2.731 2.721 2.731 2.624 2.808 3,647,108 2.7052 -0.71%
2025-10-31 0 2.830 2.770 2.830 2.730 2.920 3,716,000 10,413,300 2.8023 2.750 2.692 2.750 2.653 2.837 3,824,113 2.7231 -2.41%
2025-10-30 0 2.900 2.890 2.900 2.840 3.130 7,573,000 22,257,566 2.9391 2.818 2.808 2.818 2.760 3.042 7,793,327 2.8560 -3.97%
2025-10-28 0 3.020 3.010 3.020 2.860 3.020 6,157,000 18,076,680 2.9360 2.935 2.925 2.935 2.779 2.935 6,336,131 2.8530 2.03%
2025-10-27 0 2.960 2.940 2.960 2.820 2.980 8,254,400 24,239,314 2.9365 2.876 2.857 2.876 2.740 2.896 8,494,552 2.8535 4.96%
2025-10-24 0 2.820 2.810 2.820 2.670 2.940 12,800,000 36,081,162 2.8188 2.740 2.731 2.740 2.595 2.857 13,172,401 2.7391 7.63%
2025-10-23 0 2.620 2.590 2.620 2.490 2.800 8,516,000 22,069,910 2.5916 2.546 2.517 2.546 2.420 2.721 8,763,763 2.5183 -5.42%
2025-10-22 0 2.770 2.750 2.770 2.660 2.790 4,983,964 13,576,531 2.7240 2.692 2.672 2.692 2.585 2.711 5,128,967 2.6470 1.84%
2025-10-21 0 2.720 2.720 2.730 2.530 2.820 14,964,000 40,573,468 2.7114 2.643 2.643 2.653 2.458 2.740 15,399,360 2.6348 7.09%
2025-10-20 0 2.540 2.530 2.540 2.410 2.610 6,382,000 16,218,390 2.5413 2.468 2.458 2.468 2.342 2.536 6,567,677 2.4694 9.96%
2025-10-17 0 2.310 2.310 2.340 2.290 2.430 6,688,000 15,570,040 2.3281 2.245 2.245 2.274 2.225 2.361 6,882,579 2.2622 -5.33%
2025-10-16 0 2.440 2.420 2.440 2.420 2.540 3,724,000 9,195,420 2.4692 2.371 2.352 2.371 2.352 2.468 3,832,345 2.3994 0.00%
2025-10-15 0 2.440 2.440 2.450 2.440 2.570 5,188,000 12,871,660 2.4810 2.371 2.371 2.381 2.371 2.497 5,338,939 2.4109 -3.17%
2025-10-14 0 2.520 2.510 2.520 2.480 2.750 13,600,000 35,034,050 2.5760 2.449 2.439 2.449 2.410 2.672 13,995,676 2.5032 1.61%
2025-10-13 0 2.480 2.470 2.480 2.350 2.540 11,534,000 27,944,390 2.4228 2.410 2.400 2.410 2.284 2.468 11,869,568 2.3543 -4.25%
2025-10-10 0 2.590 2.590 2.600 2.460 2.620 11,206,000 28,277,740 2.5234 2.517 2.517 2.526 2.390 2.546 11,532,025 2.4521 -1.89%
2025-10-09 0 2.640 2.630 2.640 2.620 2.810 8,336,000 22,511,780 2.7005 2.565 2.556 2.565 2.546 2.731 8,578,526 2.6242 -4.69%
2025-10-08 0 2.770 2.740 2.770 2.670 2.840 6,522,000 17,924,060 2.7482 2.692 2.663 2.692 2.595 2.760 6,711,750 2.6705 0.36%
2025-10-06 0 2.760 2.750 2.760 2.670 2.870 10,054,000 27,657,840 2.7509 2.682 2.672 2.682 2.595 2.789 10,346,509 2.6732 -3.50%
2025-10-03 0 2.860 2.860 2.870 2.720 2.890 12,884,000 36,107,740 2.8025 2.779 2.779 2.789 2.643 2.808 13,258,845 2.7233 1.78%
2025-10-02 0 2.810 2.800 2.810 2.410 2.830 25,313,000 66,869,490 2.6417 2.731 2.721 2.731 2.342 2.750 26,049,452 2.5670 16.60%
2025-09-30 0 2.410 2.410 2.430 2.290 2.520 11,534,582 27,832,319 2.4129 2.342 2.342 2.361 2.225 2.449 11,870,167 2.3447 5.70%
2025-09-29 0 2.280 2.280 2.290 2.250 2.510 20,786,000 49,411,220 2.3771 2.216 2.216 2.225 2.186 2.439 21,390,744 2.3099 -8.06%
2025-09-26 0 2.480 2.450 2.480 1.810 2.550 60,448,800 138,855,882 2.2971 2.410 2.381 2.410 1.759 2.478 62,207,486 2.2321 33.33%
2025-09-25 0 1.860 1.840 1.860 1.770 1.940 7,558,000 13,805,310 1.8266 1.807 1.788 1.807 1.720 1.885 7,777,891 1.7749 -0.53%
2025-09-24 0 1.870 1.870 1.880 1.860 2.010 8,462,000 16,143,020 1.9077 1.817 1.817 1.827 1.807 1.953 8,708,192 1.8538 -6.50%
2025-09-23 0 2.000 1.990 2.000 1.940 2.090 6,092,000 12,308,020 2.0204 1.943 1.934 1.943 1.885 2.031 6,269,239 1.9632 -0.99%
2025-09-22 0 2.020 2.010 2.020 1.980 2.100 5,232,000 10,585,120 2.0231 1.963 1.953 1.963 1.924 2.041 5,384,219 1.9660 2.02%
2025-09-19 0 1.980 1.970 1.990 1.910 2.030 5,082,000 10,090,220 1.9855 1.924 1.914 1.934 1.856 1.973 5,229,855 1.9293 4.21%
2025-09-18 0 1.900 1.900 1.910 1.840 2.090 13,574,000 26,470,760 1.9501 1.846 1.846 1.856 1.788 2.031 13,968,919 1.8950 -6.86%
2025-09-17 0 2.040 2.020 2.040 1.970 2.250 15,296,000 31,704,920 2.0728 1.982 1.963 1.982 1.914 2.186 15,741,019 2.0142 -8.52%
2025-09-16 0 2.230 2.190 2.230 2.120 2.300 9,302,000 20,611,870 2.2159 2.167 2.128 2.167 2.060 2.235 9,572,631 2.1532 1.36%
2025-09-15 0 2.200 2.200 2.210 1.970 2.240 21,154,000 45,243,840 2.1388 2.138 2.138 2.148 1.914 2.177 21,769,450 2.0783 7.32%
2025-09-12 0 2.050 2.020 2.050 1.950 2.400 32,917,600 70,497,468 2.1416 1.992 1.963 1.992 1.895 2.332 33,875,298 2.0811 -1.91%
2025-09-11 0 2.090 2.080 2.090 1.730 2.100 41,402,400 81,468,944 1.9677 2.031 2.021 2.031 1.681 2.041 42,606,954 1.9121 21.51%
2025-09-10 0 1.720 1.710 1.720 1.460 1.900 40,903,432 71,401,517 1.7456 1.671 1.662 1.671 1.419 1.846 42,093,469 1.6963 18.62%
2025-09-09 0 1.450 1.440 1.450 1.400 1.500 14,552,000 21,256,800 1.4607 1.409 1.399 1.409 1.360 1.458 14,975,373 1.4195 5.84%
2025-09-08 0 1.400 1.390 1.400 1.180 1.410 10,304,000 13,687,320 1.3284 1.331 1.322 1.331 1.122 1.341 10,835,982 1.2631 18.64%
2025-09-05 0 1.180 1.180 1.200 1.170 1.210 3,074,000 3,635,680 1.1827 1.122 1.122 1.141 1.113 1.151 3,232,707 1.1247 0.85%
2025-09-04 0 1.170 1.160 1.170 1.120 1.230 10,352,000 12,249,260 1.1833 1.113 1.103 1.113 1.065 1.170 10,886,460 1.1252 5.41%
2025-09-03 0 1.110 1.090 1.100 1.090 1.180 3,518,000 3,953,920 1.1239 1.056 1.036 1.046 1.036 1.122 3,699,630 1.0687 -1.77%
2025-09-02 0 1.130 1.120 1.130 1.070 1.160 5,302,000 5,914,700 1.1156 1.075 1.065 1.075 1.017 1.103 5,575,735 1.0608 5.61%
2025-09-01 0 1.070 1.060 1.070 0.960 1.070 7,862,000 8,098,900 1.0301 1.017 1.008 1.017 0.913 1.017 8,267,905 0.9796 11.46%
2025-08-29 0 0.960 0.950 0.960 0.940 0.960 1,048,000 996,540 0.9509 0.913 0.903 0.913 0.894 0.913 1,102,107 0.9042 1.05%
2025-08-28 0 0.950 0.930 0.950 0.930 0.950 1,836,000 1,719,940 0.9368 0.903 0.884 0.903 0.884 0.903 1,930,790 0.8908 3.26%
2025-08-27 0 0.920 0.920 0.930 0.920 0.930 838,000 779,040 0.9296 0.875 0.875 0.884 0.875 0.884 881,265 0.8840 0.00%
2025-08-26 0 0.920 0.920 0.930 0.920 0.930 930,000 859,640 0.9243 0.875 0.875 0.884 0.875 0.884 978,015 0.8790 -1.08%
2025-08-25 0 0.930 0.920 0.930 0.920 0.940 944,000 874,960 0.9269 0.884 0.875 0.884 0.875 0.894 992,738 0.8814 1.09%
2025-08-22 0 0.920 0.910 0.920 0.900 0.920 966,000 880,600 0.9116 0.875 0.865 0.875 0.856 0.875 1,015,873 0.8668 2.22%
2025-08-21 0 0.900 0.900 0.910 0.900 0.920 646,000 585,040 0.9056 0.856 0.856 0.865 0.856 0.875 679,352 0.8612 -2.17%
2025-08-20 0 0.920 0.910 0.920 0.900 0.920 327,964 296,149 0.9030 0.875 0.865 0.875 0.856 0.875 344,896 0.8587 2.22%
2025-08-19 0 0.900 0.900 0.910 0.890 0.910 522,000 471,320 0.9029 0.856 0.856 0.865 0.846 0.865 548,950 0.8586 -1.10%
2025-08-18 0 0.910 0.900 0.920 0.890 0.920 814,000 738,420 0.9071 0.865 0.856 0.875 0.846 0.875 856,026 0.8626 0.00%
2025-08-15 0 0.910 0.900 0.910 0.900 0.940 2,042,000 1,871,380 0.9164 0.865 0.856 0.865 0.856 0.894 2,147,426 0.8715 -2.15%
2025-08-14 0 0.930 0.930 0.950 0.930 0.950 708,000 668,620 0.9444 0.884 0.884 0.903 0.884 0.903 744,553 0.8980 -2.11%
2025-08-13 0 0.950 0.940 0.950 0.940 0.950 652,000 616,620 0.9457 0.903 0.894 0.903 0.894 0.903 685,662 0.8993 0.00%
2025-08-12 0 0.950 0.940 0.950 0.940 0.950 399,928 375,875 0.9399 0.903 0.894 0.903 0.894 0.903 420,576 0.8937 0.00%
2025-08-11 0 0.950 0.940 0.950 0.940 0.960 662,000 624,400 0.9432 0.903 0.894 0.903 0.894 0.913 696,178 0.8969 0.00%
2025-08-08 0 0.950 0.940 0.950 0.940 0.950 96,000 91,100 0.9490 0.903 0.894 0.903 0.894 0.903 100,956 0.9024 1.06%
2025-08-07 0 0.940 0.940 0.950 0.940 0.960 548,000 520,740 0.9503 0.894 0.894 0.903 0.894 0.913 576,293 0.9036 -1.05%
2025-08-06 0 0.950 0.940 0.950 0.940 0.950 420,000 396,120 0.9431 0.903 0.894 0.903 0.894 0.903 441,684 0.8968 1.06%
2025-08-05 0 0.940 0.930 0.940 0.930 0.960 810,000 763,080 0.9421 0.894 0.884 0.894 0.884 0.913 851,819 0.8958 1.08%
2025-08-04 0 0.930 0.920 0.930 0.920 0.930 518,000 478,400 0.9236 0.884 0.875 0.884 0.875 0.884 544,744 0.8782 0.00%
2025-08-01 0 0.930 0.920 0.930 0.920 0.930 916,000 851,720 0.9298 0.884 0.875 0.884 0.875 0.884 963,292 0.8842 1.09%
2025-07-31 0 0.920 0.920 0.930 0.920 0.940 1,188,000 1,106,020 0.9310 0.875 0.875 0.884 0.875 0.894 1,249,335 0.8853 -1.08%
2025-07-30 0 0.930 0.920 0.930 0.920 0.930 906,000 839,620 0.9267 0.884 0.875 0.884 0.875 0.884 952,776 0.8812 0.00%
2025-07-29 0 0.930 0.920 0.940 0.920 0.930 748,000 690,460 0.9231 0.884 0.875 0.894 0.875 0.884 786,618 0.8778 0.00%
2025-07-28 0 0.930 0.920 0.930 0.910 0.930 856,000 792,700 0.9261 0.884 0.875 0.884 0.865 0.884 900,194 0.8806 -1.06%
2025-07-25 0 0.940 0.930 0.940 0.940 0.940 194,000 182,360 0.9400 0.894 0.884 0.894 0.894 0.894 204,016 0.8939 0.00%
2025-07-24 0 0.940 0.930 0.940 0.920 0.940 1,760,000 1,634,560 0.9287 0.894 0.884 0.894 0.875 0.894 1,850,867 0.8831 2.17%
2025-07-23 0 0.920 0.900 0.920 0.900 0.920 1,038,000 945,020 0.9104 0.875 0.856 0.875 0.856 0.875 1,091,591 0.8657 0.00%
2025-07-22 0 0.920 0.900 0.920 0.910 0.920 912,000 831,800 0.9121 0.875 0.856 0.875 0.865 0.875 959,085 0.8673 0.00%
2025-07-21 0 0.920 0.910 0.930 0.910 0.930 1,012,000 929,780 0.9188 0.875 0.865 0.884 0.865 0.884 1,064,248 0.8736 0.00%
2025-07-18 0 0.920 0.920 0.930 0.900 0.930 1,728,000 1,577,280 0.9128 0.875 0.875 0.884 0.856 0.884 1,817,214 0.8680 1.10%
2025-07-17 0 0.910 0.900 0.910 0.890 0.910 1,368,000 1,231,580 0.9003 0.865 0.856 0.865 0.846 0.865 1,438,628 0.8561 1.11%
2025-07-16 0 0.900 0.900 0.910 0.900 0.920 1,220,000 1,108,920 0.9090 0.856 0.856 0.865 0.856 0.875 1,282,987 0.8643 -1.10%
2025-07-15 0 0.910 0.900 0.920 0.890 0.910 1,200,000 1,084,120 0.9034 0.865 0.856 0.875 0.846 0.865 1,261,954 0.8591 0.00%
2025-07-14 0 0.910 0.900 0.920 0.900 0.910 1,716,000 1,552,400 0.9047 0.865 0.856 0.875 0.856 0.865 1,804,595 0.8602 -1.09%
2025-07-11 0 0.920 0.910 0.920 0.900 0.920 1,044,000 949,800 0.9098 0.875 0.865 0.875 0.856 0.875 1,097,900 0.8651 0.00%
2025-07-10 0 0.920 0.910 0.920 0.870 0.920 2,064,000 1,850,700 0.8967 0.875 0.865 0.875 0.827 0.875 2,170,562 0.8526 3.37%
2025-07-09 0 0.890 0.880 0.890 0.880 0.900 1,388,000 1,233,980 0.8890 0.846 0.837 0.846 0.837 0.856 1,459,661 0.8454 1.14%
2025-07-08 0 0.880 0.870 0.890 0.870 0.890 924,000 817,540 0.8848 0.837 0.827 0.846 0.827 0.846 971,705 0.8413 1.15%
2025-07-07 0 0.870 0.870 0.880 0.860 0.880 620,000 540,300 0.8715 0.827 0.827 0.837 0.818 0.837 652,010 0.8287 0.00%
2025-07-04 0 0.870 0.870 0.880 0.870 0.900 1,386,000 1,219,200 0.8797 0.827 0.827 0.837 0.827 0.856 1,457,557 0.8365 -3.33%
2025-07-03 0 0.900 0.880 0.910 0.860 0.910 2,200,000 1,942,380 0.8829 0.856 0.837 0.865 0.818 0.865 2,313,583 0.8396 3.45%
2025-07-02 0 0.870 0.860 0.870 0.850 0.890 1,900,000 1,637,860 0.8620 0.827 0.818 0.827 0.808 0.846 1,998,095 0.8197 -1.14%
2025-06-30 0 0.880 0.870 0.880 0.810 0.880 4,324,000 3,625,160 0.8384 0.837 0.827 0.837 0.770 0.837 4,547,243 0.7972 10.00%
2025-06-27 0 0.800 0.790 0.810 0.790 0.820 1,982,000 1,584,260 0.7993 0.761 0.751 0.770 0.751 0.780 2,084,328 0.7601 0.00%
2025-06-26 0 0.800 0.780 0.790 0.750 0.800 4,116,000 3,187,460 0.7744 0.761 0.742 0.751 0.713 0.761 4,328,504 0.7364 -2.44%
2025-06-25 0 0.820 0.810 0.820 0.810 0.830 1,608,000 1,310,140 0.8148 0.780 0.770 0.780 0.770 0.789 1,691,019 0.7748 2.50%
2025-06-24 0 0.800 0.800 0.810 0.800 0.830 1,634,000 1,331,280 0.8147 0.761 0.761 0.770 0.761 0.789 1,718,361 0.7747 -2.44%
2025-06-23 0 0.820 0.820 0.830 0.810 0.830 452,000 370,600 0.8199 0.780 0.780 0.789 0.770 0.789 475,336 0.7797 1.23%
2025-06-20 0 0.810 0.800 0.820 0.800 0.810 428,000 344,860 0.8057 0.770 0.761 0.780 0.761 0.770 450,097 0.7662 2.53%
2025-06-19 0 0.790 0.790 0.800 0.780 0.810 1,484,000 1,185,040 0.7985 0.751 0.751 0.761 0.742 0.770 1,560,617 0.7593 -1.25%
2025-06-18 0 0.800 0.800 0.810 0.790 0.800 624,000 499,100 0.7998 0.761 0.761 0.770 0.751 0.761 656,216 0.7606 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.810 1,196,000 957,060 0.8002 0.761 0.761 0.770 0.761 0.770 1,257,748 0.7609 1.27%
2025-06-16 0 0.790 0.790 0.800 0.790 0.800 516,000 409,160 0.7929 0.751 0.751 0.761 0.751 0.761 542,640 0.7540 -1.25%
2025-06-13 0 0.800 0.800 0.810 0.800 0.820 1,682,000 1,360,080 0.8086 0.761 0.761 0.770 0.761 0.780 1,768,839 0.7689 -2.44%
2025-06-12 0 0.820 0.810 0.820 0.810 0.820 1,512,000 1,224,740 0.8100 0.780 0.770 0.780 0.770 0.780 1,590,063 0.7702 0.00%
2025-06-11 0 0.820 0.800 0.820 0.810 0.820 932,000 762,320 0.8179 0.780 0.761 0.780 0.770 0.780 980,118 0.7778 1.23%
2025-06-10 0 0.810 0.800 0.810 0.800 0.820 954,000 772,740 0.8100 0.770 0.761 0.770 0.761 0.780 1,003,254 0.7702 -1.22%
2025-06-09 0 0.820 0.810 0.820 0.810 0.830 918,000 751,260 0.8184 0.780 0.770 0.780 0.770 0.789 965,395 0.7782 0.00%
2025-06-06 0 0.820 0.810 0.820 0.800 0.820 739,600 604,916 0.8179 0.780 0.770 0.780 0.761 0.780 777,785 0.7777 0.00%
2025-06-05 0 0.820 0.810 0.820 0.820 0.830 1,458,000 1,203,700 0.8256 0.780 0.770 0.780 0.780 0.789 1,533,275 0.7851 -1.20%
2025-06-04 0 0.830 0.830 0.840 0.820 0.840 1,798,000 1,498,060 0.8332 0.789 0.789 0.799 0.780 0.799 1,890,828 0.7923 1.22%
2025-06-03 0 0.820 0.820 0.830 0.800 0.830 1,560,000 1,273,660 0.8164 0.780 0.780 0.789 0.761 0.789 1,640,541 0.7764 2.50%
2025-06-02 0 0.800 0.790 0.800 0.760 0.800 2,682,000 2,094,640 0.7810 0.761 0.751 0.761 0.723 0.761 2,820,468 0.7427 3.90%
2025-05-30 0 0.770 0.770 0.780 0.770 0.780 616,000 479,380 0.7782 0.732 0.732 0.742 0.732 0.742 647,803 0.7400 -1.28%
2025-05-29 0 0.780 0.770 0.780 0.730 0.780 2,382,000 1,815,640 0.7622 0.742 0.732 0.742 0.694 0.742 2,504,980 0.7248 2.63%
2025-05-28 0 0.760 0.750 0.760 0.760 0.770 516,000 392,180 0.7600 0.723 0.713 0.723 0.723 0.732 542,640 0.7227 0.00%
2025-05-27 0 0.760 0.760 0.770 0.750 0.760 494,000 375,340 0.7598 0.723 0.723 0.732 0.713 0.723 519,505 0.7225 0.00%
2025-05-26 0 0.760 0.750 0.770 0.760 0.770 720,000 547,260 0.7601 0.723 0.713 0.732 0.723 0.732 757,173 0.7228 1.33%
2025-05-23 0 0.750 0.750 0.770 0.750 0.770 666,000 506,180 0.7600 0.713 0.713 0.732 0.713 0.732 700,385 0.7227 -1.32%
2025-05-22 0 0.760 0.750 0.760 0.760 0.770 1,478,000 1,129,300 0.7641 0.723 0.713 0.723 0.723 0.732 1,554,307 0.7266 -1.30%
2025-05-21 0 0.770 0.760 0.770 0.760 0.780 1,306,000 1,006,840 0.7709 0.732 0.723 0.732 0.723 0.742 1,373,427 0.7331 0.00%
2025-05-20 0 0.770 0.760 0.780 0.760 0.780 872,000 671,520 0.7701 0.732 0.723 0.742 0.723 0.742 917,020 0.7323 0.00%
2025-05-19 0 0.770 0.760 0.770 0.760 0.770 760,000 583,400 0.7676 0.732 0.723 0.732 0.723 0.732 799,238 0.7299 -1.28%
2025-05-16 0 0.780 0.770 0.780 0.760 0.780 586,000 451,080 0.7698 0.742 0.732 0.742 0.723 0.742 616,254 0.7320 1.30%
2025-05-15 0 0.770 0.760 0.770 0.760 0.780 688,000 528,720 0.7685 0.732 0.723 0.732 0.723 0.742 723,521 0.7308 0.00%
2025-05-14 0 0.770 0.760 0.770 0.750 0.780 1,310,000 1,006,340 0.7682 0.732 0.723 0.732 0.713 0.742 1,377,634 0.7305 0.00%
2025-05-13 0 0.770 0.760 0.770 0.760 0.780 828,000 635,560 0.7676 0.732 0.723 0.732 0.723 0.742 870,749 0.7299 1.32%
2025-05-12 0 0.760 0.750 0.770 0.710 0.770 2,838,000 2,100,400 0.7401 0.723 0.713 0.732 0.675 0.732 2,984,522 0.7038 4.11%
2025-05-09 0 0.730 0.720 0.730 0.710 0.730 888,000 639,300 0.7199 0.694 0.685 0.694 0.675 0.694 933,846 0.6846 0.00%
2025-05-08 0 0.730 0.720 0.730 0.710 0.730 870,000 626,180 0.7197 0.694 0.685 0.694 0.675 0.694 914,917 0.6844 1.39%
2025-05-07 0 0.720 0.720 0.730 0.720 0.750 1,576,000 1,158,000 0.7348 0.685 0.685 0.694 0.685 0.713 1,657,367 0.6987 -4.00%
2025-05-06 0 0.750 0.740 0.760 0.720 0.750 1,168,000 849,620 0.7274 0.713 0.704 0.723 0.685 0.713 1,228,302 0.6917 2.74%
2025-05-02 0 0.730 0.730 0.740 0.730 0.740 934,000 683,020 0.7313 0.694 0.694 0.704 0.694 0.704 982,221 0.6954 1.39%
2025-04-30 0 0.720 0.720 0.740 0.720 0.750 630,000 464,240 0.7369 0.685 0.685 0.704 0.685 0.713 662,526 0.7007 -2.70%
2025-04-29 0 0.740 0.740 0.750 0.730 0.740 550,000 405,160 0.7367 0.704 0.704 0.713 0.694 0.704 578,396 0.7005 1.37%
2025-04-28 0 0.730 0.710 0.730 0.720 0.740 676,000 498,260 0.7371 0.694 0.675 0.694 0.685 0.704 710,901 0.7009 -1.35%
2025-04-25 0 0.740 0.730 0.750 0.730 0.760 690,000 516,040 0.7479 0.704 0.694 0.713 0.694 0.723 725,624 0.7112 -1.33%
2025-04-24 0 0.750 0.740 0.750 0.730 0.750 816,000 608,320 0.7455 0.713 0.704 0.713 0.694 0.713 858,129 0.7089 0.00%
2025-04-23 0 0.750 0.740 0.750 0.720 0.760 1,112,000 819,060 0.7366 0.713 0.704 0.713 0.685 0.723 1,169,411 0.7004 5.63%
2025-04-22 0 0.710 0.700 0.710 0.690 0.710 668,000 470,460 0.7043 0.675 0.666 0.675 0.656 0.675 702,488 0.6697 1.43%
2025-04-17 0 0.700 0.690 0.710 0.690 0.700 434,000 301,760 0.6953 0.666 0.656 0.675 0.656 0.666 456,407 0.6612 1.45%
2025-04-16 0 0.690 0.680 0.690 0.680 0.700 574,000 395,680 0.6893 0.656 0.647 0.656 0.647 0.666 603,635 0.6555 -1.43%
2025-04-15 0 0.700 0.690 0.700 0.690 0.710 836,000 586,820 0.7019 0.666 0.656 0.666 0.656 0.675 879,162 0.6675 -1.41%
2025-04-14 0 0.710 0.700 0.710 0.680 0.710 1,744,000 1,213,620 0.6959 0.675 0.666 0.675 0.647 0.675 1,834,040 0.6617 4.41%
2025-04-11 0 0.680 0.660 0.680 0.650 0.680 716,000 478,020 0.6676 0.647 0.628 0.647 0.618 0.647 752,966 0.6348 1.49%
2025-04-10 0 0.670 0.670 0.690 0.670 0.690 1,028,000 702,500 0.6834 0.637 0.637 0.656 0.637 0.656 1,081,074 0.6498 1.52%
2025-04-09 0 0.660 0.650 0.660 0.640 0.670 1,566,000 1,008,460 0.6440 0.628 0.618 0.628 0.609 0.637 1,646,851 0.6124 0.00%
2025-04-08 0 0.660 0.650 0.660 0.640 0.700 1,706,000 1,138,640 0.6674 0.628 0.618 0.628 0.609 0.666 1,794,079 0.6347 0.00%
2025-04-07 0 0.660 0.620 0.660 0.610 0.710 3,232,000 2,125,920 0.6578 0.628 0.590 0.628 0.580 0.675 3,398,864 0.6255 -14.29%
2025-04-03 0 0.770 0.740 0.770 0.730 0.790 3,442,000 2,607,660 0.7576 0.732 0.704 0.732 0.694 0.751 3,619,706 0.7204 -3.75%
2025-04-02 0 0.800 0.800 0.810 0.800 0.820 1,650,000 1,341,600 0.8131 0.761 0.761 0.770 0.761 0.780 1,735,187 0.7732 -1.23%
2025-04-01 0 0.810 0.800 0.810 0.800 0.830 1,008,000 821,700 0.8152 0.770 0.761 0.770 0.761 0.789 1,060,042 0.7752 -1.22%
2025-03-31 0 0.820 0.810 0.820 0.800 0.830 1,772,000 1,444,060 0.8149 0.780 0.770 0.780 0.761 0.789 1,863,486 0.7749 -1.20%
2025-03-28 0 0.830 0.820 0.830 0.820 0.840 840,000 701,100 0.8346 0.789 0.780 0.789 0.780 0.799 883,368 0.7937 0.00%
2025-03-27 0 0.830 0.820 0.830 0.820 0.840 1,530,000 1,268,820 0.8293 0.789 0.780 0.789 0.780 0.799 1,608,992 0.7886 0.00%
2025-03-26 0 0.830 0.830 0.840 0.830 0.850 880,000 736,180 0.8366 0.789 0.789 0.799 0.789 0.808 925,433 0.7955 -1.19%
2025-03-25 0 0.840 0.830 0.840 0.830 0.850 1,174,000 985,180 0.8392 0.799 0.789 0.799 0.789 0.808 1,234,612 0.7980 0.00%
2025-03-24 0 0.840 0.830 0.850 0.830 0.840 680,000 568,560 0.8361 0.799 0.789 0.808 0.789 0.799 715,108 0.7951 0.00%
2025-03-21 0 0.840 0.830 0.840 0.820 0.860 2,422,000 2,033,600 0.8396 0.799 0.789 0.799 0.780 0.818 2,547,045 0.7984 -1.18%
2025-03-20 0 0.850 0.840 0.850 0.840 0.870 1,138,000 976,820 0.8584 0.808 0.799 0.808 0.799 0.827 1,196,753 0.8162 -2.30%
2025-03-19 0 0.870 0.870 0.880 0.850 0.870 1,020,000 880,880 0.8636 0.827 0.827 0.837 0.808 0.827 1,072,661 0.8212 1.16%
2025-03-18 0 0.860 0.850 0.860 0.850 0.870 774,000 665,720 0.8601 0.818 0.808 0.818 0.808 0.827 813,961 0.8179 1.18%
2025-03-17 0 0.850 0.850 0.860 0.840 0.860 750,000 638,420 0.8512 0.808 0.808 0.818 0.799 0.818 788,722 0.8094 -1.16%
2025-03-14 0 0.860 0.850 0.860 0.850 0.870 2,234,000 1,908,660 0.8544 0.818 0.808 0.818 0.808 0.827 2,349,339 0.8124 1.18%
2025-03-13 0 0.850 0.840 0.850 0.840 0.850 332,000 281,460 0.8478 0.808 0.799 0.808 0.799 0.808 349,141 0.8062 -1.16%
2025-03-12 0 0.860 0.850 0.860 0.850 0.860 470,000 399,820 0.8507 0.818 0.808 0.818 0.808 0.818 494,265 0.8089 1.18%
2025-03-11 0 0.850 0.840 0.850 0.830 0.850 1,280,000 1,074,900 0.8398 0.808 0.799 0.808 0.789 0.808 1,346,085 0.7985 -1.16%
2025-03-10 0 0.860 0.840 0.850 0.850 0.870 1,478,000 1,272,120 0.8607 0.818 0.799 0.808 0.808 0.827 1,554,307 0.8184 -1.15%
2025-03-07 0 0.870 0.860 0.870 0.860 0.870 670,000 582,620 0.8696 0.827 0.818 0.827 0.818 0.827 704,591 0.8269 0.00%
2025-03-06 0 0.870 0.870 0.880 0.850 0.880 1,756,000 1,529,540 0.8710 0.827 0.827 0.837 0.808 0.837 1,846,660 0.8283 2.35%
2025-03-05 0 0.850 0.840 0.850 0.840 0.860 1,278,000 1,084,180 0.8483 0.808 0.799 0.808 0.799 0.818 1,343,981 0.8067 -1.16%
2025-03-04 0 0.860 0.840 0.860 0.830 0.860 1,228,000 1,045,500 0.8514 0.818 0.799 0.818 0.789 0.818 1,291,400 0.8096 -2.27%
2025-03-03 0 0.880 0.870 0.880 0.860 0.890 1,526,000 1,332,940 0.8735 0.837 0.827 0.837 0.818 0.846 1,604,785 0.8306 1.15%
2025-02-28 0 0.870 0.860 0.870 0.850 0.890 2,694,000 2,343,880 0.8700 0.827 0.818 0.827 0.808 0.846 2,833,088 0.8273 -2.25%
2025-02-27 0 0.890 0.890 0.900 0.880 0.930 2,322,000 2,104,500 0.9063 0.846 0.846 0.856 0.837 0.884 2,441,882 0.8618 -3.26%
2025-02-26 0 0.920 0.920 0.930 0.870 0.950 6,174,000 5,607,440 0.9082 0.875 0.875 0.884 0.827 0.903 6,492,756 0.8636 4.55%
2025-02-25 0 0.880 0.870 0.880 0.870 0.900 2,436,000 2,157,020 0.8855 0.837 0.827 0.837 0.827 0.856 2,561,768 0.8420 -4.35%
2025-02-24 0 0.920 0.910 0.920 0.860 0.930 6,554,000 5,879,440 0.8971 0.875 0.865 0.875 0.818 0.884 6,892,375 0.8530 6.98%
2025-02-21 0 0.860 0.850 0.860 0.810 0.860 6,782,000 5,692,420 0.8393 0.818 0.808 0.818 0.770 0.818 7,132,146 0.7981 6.17%
2025-02-20 0 0.810 0.800 0.810 0.790 0.810 1,446,000 1,157,040 0.8002 0.770 0.761 0.770 0.751 0.770 1,520,655 0.7609 1.25%
2025-02-19 0 0.800 0.800 0.810 0.780 0.810 3,734,000 2,979,920 0.7981 0.761 0.761 0.770 0.742 0.770 3,926,782 0.7589 2.56%
2025-02-18 0 0.780 0.780 0.790 0.770 0.790 1,484,000 1,154,640 0.7781 0.742 0.742 0.751 0.732 0.751 1,560,617 0.7399 0.00%
2025-02-17 0 0.780 0.770 0.780 0.770 0.780 664,000 517,360 0.7792 0.742 0.732 0.742 0.732 0.742 698,281 0.7409 0.00%
2025-02-14 0 0.780 0.770 0.780 0.760 0.780 984,000 759,340 0.7717 0.742 0.732 0.742 0.723 0.742 1,034,803 0.7338 0.00%
2025-02-13 0 0.780 0.760 0.770 0.750 0.800 2,332,000 1,819,200 0.7801 0.742 0.723 0.732 0.713 0.761 2,452,398 0.7418 -1.27%
2025-02-12 0 0.790 0.790 0.800 0.790 0.790 1,312,000 1,036,480 0.7900 0.751 0.751 0.761 0.751 0.751 1,379,737 0.7512 0.00%
2025-02-11 0 0.790 0.780 0.790 0.780 0.800 1,210,000 955,040 0.7893 0.751 0.742 0.751 0.742 0.761 1,272,471 0.7505 0.00%
2025-02-10 0 0.790 0.790 0.800 0.790 0.800 762,000 605,080 0.7941 0.751 0.751 0.761 0.751 0.761 801,341 0.7551 -1.25%
2025-02-07 0 0.800 0.790 0.800 0.790 0.800 980,000 783,120 0.7991 0.761 0.751 0.761 0.751 0.761 1,030,596 0.7599 0.00%
2025-02-06 0 0.800 0.790 0.800 0.780 0.800 1,064,000 845,260 0.7944 0.761 0.751 0.761 0.742 0.761 1,118,933 0.7554 1.27%
2025-02-05 0 0.790 0.780 0.790 0.780 0.790 872,000 681,280 0.7813 0.751 0.742 0.751 0.742 0.751 917,020 0.7429 0.00%
2025-02-04 0 0.790 0.780 0.790 0.770 0.820 5,937,390 4,719,204 0.7948 0.751 0.742 0.751 0.732 0.780 6,243,930 0.7558 -1.25%
2025-02-03 0 0.800 0.800 0.810 0.760 0.810 3,400,000 2,653,860 0.7805 0.761 0.761 0.770 0.723 0.770 3,575,538 0.7422 3.90%
2025-01-28 0 0.770 0.760 0.770 0.760 0.790 1,548,000 1,195,040 0.7720 0.732 0.723 0.732 0.723 0.751 1,627,921 0.7341 -2.53%
2025-01-27 0 0.790 0.780 0.790 0.780 0.790 624,000 488,320 0.7826 0.751 0.742 0.751 0.742 0.751 656,216 0.7441 0.00%
2025-01-24 0 0.790 0.780 0.790 0.780 0.790 1,258,000 983,440 0.7817 0.751 0.742 0.751 0.742 0.751 1,322,949 0.7434 1.28%
2025-01-23 0 0.780 0.770 0.780 0.770 0.790 868,000 676,560 0.7794 0.742 0.732 0.742 0.732 0.751 912,814 0.7412 0.00%
2025-01-22 0 0.780 0.770 0.780 0.770 0.790 622,000 486,140 0.7816 0.742 0.732 0.742 0.732 0.751 654,113 0.7432 -1.27%
2025-01-21 0 0.790 0.780 0.790 0.770 0.790 1,060,000 824,260 0.7776 0.751 0.742 0.751 0.732 0.751 1,114,726 0.7394 2.60%
2025-01-20 0 0.770 0.770 0.780 0.750 0.780 1,280,000 981,320 0.7667 0.732 0.732 0.742 0.713 0.742 1,346,085 0.7290 1.32%
2025-01-17 0 0.760 0.750 0.760 0.750 0.770 964,000 734,940 0.7624 0.723 0.713 0.723 0.713 0.732 1,013,770 0.7250 -1.30%
2025-01-16 0 0.770 0.750 0.770 0.760 0.770 566,000 430,440 0.7605 0.732 0.713 0.732 0.723 0.732 595,222 0.7232 1.32%
2025-01-15 0 0.760 0.760 0.770 0.760 0.770 638,000 490,860 0.7694 0.723 0.723 0.732 0.723 0.732 670,939 0.7316 -1.30%
2025-01-14 0 0.770 0.770 0.780 0.770 0.780 388,000 301,060 0.7759 0.732 0.732 0.742 0.732 0.742 408,032 0.7378 -1.28%
2025-01-13 0 0.780 0.770 0.780 0.770 0.780 436,000 337,160 0.7733 0.742 0.732 0.742 0.732 0.742 458,510 0.7353 1.30%
2025-01-10 0 0.770 0.770 0.780 0.770 0.780 666,000 517,380 0.7768 0.732 0.732 0.742 0.732 0.742 700,385 0.7387 -1.28%
2025-01-09 0 0.780 0.770 0.780 0.770 0.780 562,000 437,520 0.7785 0.742 0.732 0.742 0.732 0.742 591,015 0.7403 -1.27%
2025-01-08 0 0.790 0.780 0.790 0.780 0.790 588,000 458,680 0.7801 0.751 0.742 0.751 0.742 0.751 618,358 0.7418 1.28%
2025-01-07 0 0.780 0.780 0.790 0.780 0.790 1,200,000 940,820 0.7840 0.742 0.742 0.751 0.742 0.751 1,261,954 0.7455 -2.50%
2025-01-06 0 0.800 0.790 0.800 0.780 0.800 1,148,000 912,460 0.7948 0.761 0.751 0.761 0.742 0.761 1,207,270 0.7558 1.27%
2025-01-03 0 0.790 0.780 0.790 0.780 0.800 808,000 636,140 0.7873 0.751 0.742 0.751 0.742 0.761 849,716 0.7487 0.00%
2025-01-02 0 0.790 0.780 0.790 0.780 0.790 720,000 564,600 0.7842 0.751 0.742 0.751 0.742 0.751 757,173 0.7457 1.28%
2024-12-31 0 0.780 0.780 0.790 0.780 0.800 776,000 616,300 0.7942 0.742 0.742 0.751 0.742 0.761 816,064 0.7552 -1.27%
2024-12-30 0 0.790 0.790 0.800 0.790 0.800 498,000 398,040 0.7993 0.751 0.751 0.761 0.751 0.761 523,711 0.7600 -2.47%
2024-12-27 0 0.810 0.800 0.810 0.790 0.810 836,000 666,000 0.7967 0.770 0.761 0.770 0.751 0.770 879,162 0.7575 1.25%
2024-12-24 0 0.800 0.790 0.800 0.770 0.800 1,106,000 866,000 0.7830 0.761 0.751 0.761 0.732 0.761 1,163,101 0.7446 3.90%
2024-12-23 0 0.770 0.760 0.770 0.760 0.770 606,000 465,500 0.7682 0.732 0.723 0.732 0.723 0.732 637,287 0.7304 0.00%
2024-12-20 0 0.770 0.750 0.770 0.750 0.770 1,018,000 770,280 0.7567 0.732 0.713 0.732 0.713 0.732 1,070,558 0.7195 0.00%
2024-12-19 0 0.770 0.750 0.770 0.750 0.780 1,386,000 1,059,320 0.7643 0.732 0.713 0.732 0.713 0.742 1,457,557 0.7268 -2.53%
2024-12-18 0 0.790 0.780 0.790 0.780 0.800 676,000 533,060 0.7886 0.751 0.742 0.751 0.742 0.761 710,901 0.7498 0.00%
2024-12-17 0 0.790 0.790 0.800 0.790 0.800 774,000 617,880 0.7983 0.751 0.751 0.761 0.751 0.761 813,961 0.7591 0.00%
2024-12-16 0 0.790 0.780 0.800 0.780 0.800 864,000 682,320 0.7897 0.751 0.742 0.761 0.742 0.761 908,607 0.7510 0.00%
2024-12-13 0 0.790 0.780 0.790 0.780 0.800 702,000 553,880 0.7890 0.751 0.742 0.751 0.742 0.761 738,243 0.7503 -1.25%
2024-12-12 0 0.800 0.790 0.800 0.790 0.810 1,144,000 915,040 0.7999 0.761 0.751 0.761 0.751 0.770 1,203,063 0.7606 -0.62%
2024-12-11 0 0.830 0.820 0.830 0.810 0.830 762,800 627,004 0.8220 0.765 0.756 0.765 0.747 0.765 827,095 0.7581 0.00%
2024-12-10 0 0.830 0.820 0.830 0.820 0.830 1,462,000 1,207,020 0.8256 0.765 0.756 0.765 0.756 0.765 1,585,229 0.7614 0.00%
2024-12-09 0 0.830 0.820 0.830 0.820 0.840 304,000 252,840 0.8317 0.765 0.756 0.765 0.756 0.775 329,624 0.7671 0.00%
2024-12-06 0 0.830 0.820 0.830 0.820 0.830 722,000 593,860 0.8225 0.765 0.756 0.765 0.756 0.765 782,856 0.7586 1.22%
2024-12-05 0 0.820 0.810 0.820 0.820 0.840 1,274,000 1,050,420 0.8245 0.756 0.747 0.756 0.756 0.775 1,381,383 0.7604 -2.38%
2024-12-04 0 0.840 0.830 0.840 0.830 0.840 604,000 502,920 0.8326 0.775 0.765 0.775 0.765 0.775 654,910 0.7679 0.00%
2024-12-03 0 0.840 0.830 0.840 0.820 0.840 942,000 778,480 0.8264 0.775 0.765 0.775 0.756 0.775 1,021,399 0.7622 1.20%
2024-12-02 0 0.830 0.820 0.830 0.820 0.840 1,334,000 1,114,780 0.8357 0.765 0.756 0.765 0.756 0.775 1,446,440 0.7707 0.00%
2024-11-29 0 0.830 0.830 0.840 0.800 0.840 2,340,000 1,919,880 0.8205 0.765 0.765 0.775 0.738 0.775 2,537,234 0.7567 5.06%
2024-11-28 0 0.790 0.790 0.800 0.780 0.790 810,000 634,680 0.7836 0.729 0.729 0.738 0.719 0.729 878,273 0.7226 2.60%
2024-11-27 0 0.770 0.770 0.790 0.750 0.780 1,030,000 790,740 0.7677 0.710 0.710 0.729 0.692 0.719 1,116,817 0.7080 0.00%
2024-11-26 0 0.770 0.760 0.780 0.750 0.790 1,402,000 1,078,380 0.7692 0.710 0.701 0.719 0.692 0.729 1,520,172 0.7094 -2.53%
2024-11-25 0 0.790 0.780 0.790 0.780 0.800 792,000 627,320 0.7921 0.729 0.719 0.729 0.719 0.738 858,756 0.7305 0.00%
2024-11-22 0 0.790 0.780 0.790 0.780 0.800 754,000 588,720 0.7808 0.729 0.719 0.729 0.719 0.738 817,553 0.7201 0.00%
2024-11-21 0 0.790 0.780 0.790 0.780 0.800 764,000 602,240 0.7883 0.729 0.719 0.729 0.719 0.738 828,396 0.7270 0.00%
2024-11-20 0 0.790 0.790 0.800 0.790 0.810 994,000 795,280 0.8001 0.729 0.729 0.738 0.729 0.747 1,077,782 0.7379 -2.47%
2024-11-19 0 0.810 0.790 0.810 0.780 0.810 1,378,000 1,087,500 0.7892 0.747 0.729 0.747 0.719 0.747 1,494,149 0.7278 1.25%
2024-11-18 0 0.800 0.790 0.800 0.780 0.820 1,344,000 1,080,480 0.8039 0.738 0.729 0.738 0.719 0.756 1,457,283 0.7414 -2.44%
2024-11-15 0 0.820 0.810 0.820 0.810 0.820 394,000 319,340 0.8105 0.756 0.747 0.756 0.747 0.756 427,209 0.7475 1.23%
2024-11-14 0 0.810 0.810 0.820 0.810 0.820 682,000 557,360 0.8172 0.747 0.747 0.756 0.747 0.756 739,484 0.7537 0.00%
2024-11-13 0 0.810 0.800 0.810 0.810 0.830 1,162,000 945,800 0.8139 0.747 0.738 0.747 0.747 0.765 1,259,943 0.7507 0.00%
2024-11-12 0 0.810 0.810 0.820 0.810 0.830 950,000 780,780 0.8219 0.747 0.747 0.756 0.747 0.765 1,030,074 0.7580 -3.57%
2024-11-11 0 0.840 0.830 0.840 0.830 0.840 946,000 788,980 0.8340 0.775 0.765 0.775 0.765 0.775 1,025,736 0.7692 1.20%
2024-11-08 0 0.830 0.820 0.830 0.820 0.840 332,000 277,280 0.8352 0.765 0.756 0.765 0.756 0.775 359,984 0.7703 -2.35%
2024-11-07 0 0.850 0.840 0.850 0.840 0.860 1,144,000 970,320 0.8482 0.784 0.775 0.784 0.775 0.793 1,240,425 0.7822 -1.16%
2024-11-06 0 0.860 0.850 0.860 0.850 0.890 946,000 827,160 0.8744 0.793 0.784 0.793 0.784 0.821 1,025,736 0.8064 -2.27%
2024-11-05 0 0.880 0.880 0.900 0.860 0.900 2,240,000 1,971,920 0.8803 0.812 0.812 0.830 0.793 0.830 2,428,805 0.8119 2.33%
2024-11-04 0 0.860 0.860 0.870 0.820 0.880 1,642,000 1,385,300 0.8437 0.793 0.793 0.802 0.756 0.812 1,780,401 0.7781 6.17%
2024-11-01 0 0.810 0.810 0.820 0.800 0.820 1,288,000 1,045,290 0.8116 0.747 0.747 0.756 0.738 0.756 1,396,563 0.7485 -1.22%
2024-10-31 0 0.820 0.810 0.820 0.800 0.820 696,000 562,000 0.8075 0.756 0.747 0.756 0.738 0.756 754,664 0.7447 2.50%
2024-10-30 0 0.800 0.790 0.800 0.800 0.820 1,240,000 1,001,020 0.8073 0.738 0.729 0.738 0.738 0.756 1,344,517 0.7445 -2.44%
2024-10-29 0 0.820 0.810 0.820 0.820 0.830 1,070,000 882,780 0.8250 0.756 0.747 0.756 0.756 0.765 1,160,188 0.7609 -2.38%
2024-10-28 0 0.840 0.820 0.840 0.830 0.840 646,000 536,240 0.8301 0.775 0.756 0.775 0.765 0.775 700,450 0.7656 0.00%
2024-10-25 0 0.840 0.830 0.840 0.820 0.840 764,000 633,420 0.8291 0.775 0.765 0.775 0.756 0.775 828,396 0.7646 1.20%
2024-10-24 0 0.830 0.820 0.830 0.830 0.840 796,000 661,260 0.8307 0.765 0.756 0.765 0.765 0.775 863,093 0.7662 -1.19%
2024-10-23 0 0.840 0.830 0.840 0.820 0.840 1,550,000 1,286,240 0.8298 0.775 0.765 0.775 0.756 0.775 1,680,646 0.7653 2.44%
2024-10-22 0 0.820 0.810 0.820 0.800 0.830 1,754,000 1,425,920 0.8130 0.756 0.747 0.756 0.738 0.765 1,901,841 0.7498 -2.38%
2024-10-21 0 0.840 0.820 0.840 0.820 0.870 3,012,000 2,538,360 0.8427 0.775 0.756 0.775 0.756 0.802 3,265,875 0.7772 -2.33%
2024-10-18 0 0.860 0.850 0.860 0.780 0.870 3,254,000 2,720,600 0.8361 0.793 0.784 0.793 0.719 0.802 3,528,273 0.7711 10.26%
2024-10-17 0 0.780 0.770 0.780 0.770 0.790 832,000 649,040 0.7801 0.719 0.710 0.719 0.710 0.729 902,128 0.7195 0.00%
2024-10-16 0 0.780 0.770 0.780 0.770 0.780 726,000 564,920 0.7781 0.719 0.710 0.719 0.710 0.719 787,193 0.7176 0.00%
2024-10-15 0 0.780 0.770 0.780 0.770 0.780 838,000 652,720 0.7789 0.719 0.710 0.719 0.710 0.719 908,633 0.7184 0.00%
2024-10-14 0 0.780 0.770 0.790 0.770 0.790 1,132,000 880,340 0.7777 0.719 0.710 0.729 0.710 0.729 1,227,414 0.7172 0.00%
2024-10-10 0 0.780 0.760 0.780 0.760 0.790 1,340,000 1,036,780 0.7737 0.719 0.701 0.719 0.701 0.729 1,452,946 0.7136 1.30%
2024-10-09 0 0.770 0.760 0.770 0.750 0.780 2,112,000 1,617,860 0.7660 0.710 0.701 0.710 0.692 0.719 2,290,016 0.7065 1.32%
2024-10-08 0 0.760 0.760 0.770 0.740 0.780 2,548,000 1,943,620 0.7628 0.701 0.701 0.710 0.682 0.719 2,762,766 0.7035 -2.56%
2024-10-07 0 0.780 0.770 0.780 0.690 0.790 4,158,000 3,199,360 0.7694 0.719 0.710 0.719 0.636 0.729 4,508,469 0.7096 0.00%
2024-10-04 0 0.780 0.770 0.780 0.760 0.780 1,224,000 942,420 0.7700 0.719 0.710 0.719 0.701 0.719 1,327,168 0.7101 0.00%
2024-10-03 0 0.780 0.760 0.780 0.760 0.790 1,426,000 1,105,840 0.7755 0.719 0.701 0.719 0.701 0.729 1,546,195 0.7152 -1.27%
2024-10-02 0 0.790 0.770 0.790 0.760 0.790 1,860,000 1,445,240 0.7770 0.729 0.710 0.729 0.701 0.729 2,016,776 0.7166 2.60%
2024-09-30 0 0.770 0.760 0.770 0.760 0.770 1,474,000 1,128,880 0.7659 0.710 0.701 0.710 0.701 0.710 1,598,240 0.7063 -1.28%
2024-09-27 0 0.780 0.770 0.780 0.770 0.800 2,128,000 1,670,880 0.7852 0.719 0.710 0.719 0.710 0.738 2,307,365 0.7242 0.00%
2024-09-26 0 0.780 0.770 0.780 0.730 0.790 3,000,000 2,270,900 0.7570 0.719 0.710 0.719 0.673 0.729 3,252,864 0.6981 6.85%
2024-09-25 0 0.730 0.720 0.730 0.730 0.750 1,238,000 914,100 0.7384 0.673 0.664 0.673 0.673 0.692 1,342,349 0.6810 -1.35%
2024-09-24 0 0.740 0.730 0.740 0.720 0.750 1,860,000 1,358,340 0.7303 0.682 0.673 0.682 0.664 0.692 2,016,776 0.6735 0.00%
2024-09-23 0 0.740 0.720 0.740 0.700 0.740 1,582,000 1,137,120 0.7188 0.682 0.664 0.682 0.646 0.682 1,715,344 0.6629 5.71%
2024-09-20 0 0.700 0.690 0.700 0.690 0.710 1,390,000 962,260 0.6923 0.646 0.636 0.646 0.636 0.655 1,507,160 0.6385 2.94%
2024-09-19 0 0.680 0.680 0.690 0.670 0.680 986,000 668,760 0.6783 0.627 0.627 0.636 0.618 0.627 1,069,108 0.6255 0.00%
2024-09-17 0 0.680 0.670 0.680 0.660 0.680 1,470,000 984,580 0.6698 0.627 0.618 0.627 0.609 0.627 1,593,903 0.6177 0.00%
2024-09-16 0 0.680 0.670 0.680 0.670 0.680 184,000 123,380 0.6705 0.627 0.618 0.627 0.618 0.627 199,509 0.6184 1.49%
2024-09-13 0 0.670 0.670 0.680 0.650 0.670 1,098,000 730,560 0.6654 0.618 0.618 0.627 0.599 0.618 1,190,548 0.6136 3.08%
2024-09-12 0 0.650 0.650 0.660 0.650 0.680 1,354,000 899,070 0.6640 0.599 0.599 0.609 0.599 0.627 1,468,126 0.6124 -4.41%
2024-09-11 0 0.680 0.660 0.670 0.660 0.680 1,232,000 824,980 0.6696 0.627 0.609 0.618 0.609 0.627 1,335,843 0.6176 1.49%
2024-09-10 0 0.670 0.660 0.680 0.660 0.680 1,446,000 973,560 0.6733 0.618 0.609 0.627 0.609 0.627 1,567,880 0.6209 -1.47%
2024-09-09 0 0.680 0.670 0.690 0.670 0.700 918,000 634,560 0.6912 0.627 0.618 0.636 0.618 0.646 995,376 0.6375 -2.86%
2024-09-05 0 0.700 0.690 0.700 0.680 0.700 952,000 658,700 0.6919 0.646 0.636 0.646 0.627 0.646 1,032,242 0.6381 0.00%
2024-09-04 0 0.700 0.680 0.700 0.680 0.710 1,194,000 826,900 0.6925 0.646 0.627 0.646 0.627 0.655 1,294,640 0.6387 0.00%
2024-09-03 0 0.700 0.700 0.710 0.690 0.710 1,120,000 784,240 0.7002 0.646 0.646 0.655 0.636 0.655 1,214,403 0.6458 -0.00%
2024-09-02 0 0.740 0.730 0.740 0.720 0.740 1,278,000 932,980 0.7300 0.646 0.637 0.646 0.628 0.646 1,464,904 0.6369 0.00%
2024-08-30 0 0.740 0.740 0.750 0.740 0.750 720,000 533,600 0.7411 0.646 0.646 0.654 0.646 0.654 825,298 0.6466 -1.33%
2024-08-29 0 0.750 0.740 0.750 0.730 0.760 1,376,000 1,020,020 0.7413 0.654 0.646 0.654 0.637 0.663 1,577,236 0.6467 0.00%
2024-08-28 0 0.750 0.730 0.750 0.710 0.750 2,114,000 1,537,640 0.7274 0.654 0.637 0.654 0.619 0.654 2,423,167 0.6346 4.17%
2024-08-27 0 0.720 0.700 0.720 0.700 0.720 1,092,000 771,680 0.7067 0.628 0.611 0.628 0.611 0.628 1,251,702 0.6165 1.41%
2024-08-26 0 0.710 0.700 0.710 0.690 0.710 862,000 603,980 0.7007 0.619 0.611 0.619 0.602 0.619 988,065 0.6113 0.00%
2024-08-23 0 0.710 0.700 0.710 0.700 0.710 1,182,000 828,220 0.7007 0.619 0.611 0.619 0.611 0.619 1,354,864 0.6113 0.00%
2024-08-22 0 0.710 0.700 0.710 0.690 0.710 1,158,000 810,800 0.7002 0.619 0.611 0.619 0.602 0.619 1,327,354 0.6108 0.00%
2024-08-21 0 0.710 0.700 0.710 0.690 0.720 1,838,000 1,292,120 0.7030 0.619 0.611 0.619 0.602 0.628 2,106,803 0.6133 0.00%
2024-08-20 0 0.710 0.700 0.710 0.700 0.730 1,018,000 722,710 0.7099 0.619 0.611 0.619 0.611 0.637 1,166,880 0.6194 -2.74%
2024-08-19 0 0.730 0.710 0.730 0.720 0.740 1,096,000 801,000 0.7308 0.637 0.619 0.637 0.628 0.646 1,256,287 0.6376 -1.35%
2024-08-16 0 0.740 0.720 0.740 0.730 0.750 1,154,000 850,540 0.7370 0.646 0.628 0.646 0.637 0.654 1,322,769 0.6430 0.00%
2024-08-15 0 0.740 0.720 0.740 0.710 0.740 1,204,000 869,000 0.7218 0.646 0.628 0.646 0.619 0.646 1,380,082 0.6297 2.78%
2024-08-14 0 0.720 0.710 0.720 0.710 0.740 1,004,000 726,340 0.7234 0.628 0.619 0.628 0.619 0.646 1,150,832 0.6311 -2.70%
2024-08-13 0 0.740 0.730 0.740 0.720 0.740 956,000 700,520 0.7328 0.646 0.637 0.646 0.628 0.646 1,095,812 0.6393 2.78%
2024-08-12 0 0.720 0.710 0.720 0.690 0.720 1,456,000 1,033,460 0.7098 0.628 0.619 0.628 0.602 0.628 1,668,936 0.6192 2.86%
2024-08-09 0 0.700 0.700 0.720 0.700 0.720 1,396,000 989,580 0.7089 0.611 0.611 0.628 0.611 0.628 1,600,161 0.6184 -1.41%
2024-08-08 0 0.710 0.700 0.710 0.690 0.720 1,686,000 1,182,620 0.7014 0.619 0.611 0.619 0.602 0.628 1,932,573 0.6119 0.00%
2024-08-07 0 0.710 0.690 0.710 0.690 0.730 1,958,000 1,368,980 0.6992 0.619 0.602 0.619 0.602 0.637 2,244,352 0.6100 -2.74%
2024-08-06 0 0.730 0.720 0.730 0.690 0.730 1,714,000 1,214,760 0.7087 0.637 0.628 0.637 0.602 0.637 1,964,668 0.6183 -1.35%
2024-08-05 0 0.740 0.720 0.740 0.690 0.760 3,268,000 2,353,780 0.7203 0.646 0.628 0.646 0.602 0.663 3,745,936 0.6284 -3.90%
2024-08-02 0 0.770 0.770 0.790 0.770 0.800 1,758,000 1,372,620 0.7808 0.672 0.672 0.689 0.672 0.698 2,015,103 0.6812 -3.75%
2024-08-01 0 0.800 0.800 0.810 0.790 0.820 1,838,000 1,481,040 0.8058 0.698 0.698 0.707 0.689 0.715 2,106,803 0.7030 1.27%
2024-07-31 0 0.790 0.790 0.800 0.770 0.800 1,270,000 997,620 0.7855 0.689 0.689 0.698 0.672 0.698 1,455,734 0.6853 0.00%
2024-07-30 0 0.790 0.780 0.790 0.770 0.820 1,002,000 794,160 0.7926 0.689 0.680 0.689 0.672 0.715 1,148,540 0.6915 -3.66%
2024-07-29 0 0.820 0.810 0.820 0.800 0.820 1,258,000 1,015,120 0.8069 0.715 0.707 0.715 0.698 0.715 1,441,979 0.7040 2.50%
2024-07-26 0 0.800 0.790 0.800 0.770 0.800 1,118,000 884,280 0.7909 0.698 0.689 0.698 0.672 0.698 1,281,504 0.6900 1.27%
2024-07-25 0 0.790 0.770 0.790 0.750 0.790 1,218,000 945,280 0.7761 0.689 0.672 0.689 0.654 0.689 1,396,129 0.6771 -1.25%
2024-07-24 0 0.800 0.780 0.800 0.780 0.830 2,478,000 2,006,500 0.8097 0.698 0.680 0.698 0.680 0.724 2,840,401 0.7064 -4.76%
2024-07-23 0 0.840 0.830 0.840 0.830 0.840 1,068,000 894,900 0.8379 0.733 0.724 0.733 0.724 0.733 1,224,192 0.7310 1.20%
2024-07-22 0 0.830 0.830 0.840 0.830 0.860 1,652,000 1,388,360 0.8404 0.724 0.724 0.733 0.724 0.750 1,893,601 0.7332 -1.19%
2024-07-19 0 0.840 0.830 0.850 0.830 0.870 1,440,000 1,216,900 0.8451 0.733 0.724 0.742 0.724 0.759 1,650,596 0.7372 -3.45%
2024-07-18 0 0.870 0.850 0.860 0.810 0.870 1,782,000 1,507,920 0.8462 0.759 0.742 0.750 0.707 0.759 2,042,613 0.7382 3.57%
2024-07-17 0 0.840 0.840 0.850 0.840 0.900 1,990,000 1,724,560 0.8666 0.733 0.733 0.742 0.733 0.785 2,281,032 0.7560 -5.62%
2024-07-16 0 0.890 0.870 0.880 0.850 0.890 1,790,000 1,542,480 0.8617 0.776 0.759 0.768 0.742 0.776 2,051,783 0.7518 3.49%
2024-07-15 0 0.860 0.860 0.870 0.850 0.890 1,834,000 1,591,520 0.8678 0.750 0.750 0.759 0.742 0.776 2,102,218 0.7571 -2.27%
2024-07-12 0 0.880 0.870 0.880 0.860 0.960 2,636,000 2,406,240 0.9128 0.768 0.759 0.768 0.750 0.838 3,021,508 0.7964 -6.38%
2024-07-11 0 0.940 0.930 0.940 0.800 0.940 4,810,000 4,160,540 0.8650 0.820 0.811 0.820 0.698 0.820 5,513,450 0.7546 17.50%
2024-07-10 0 0.800 0.800 0.810 0.800 0.820 1,018,000 823,220 0.8087 0.698 0.698 0.707 0.698 0.715 1,166,880 0.7055 -1.23%
2024-07-09 0 0.810 0.800 0.810 0.800 0.820 900,000 728,620 0.8096 0.707 0.698 0.707 0.698 0.715 1,031,623 0.7063 -1.22%
2024-07-08 0 0.820 0.800 0.820 0.790 0.820 1,118,000 901,940 0.8067 0.715 0.698 0.715 0.689 0.715 1,281,504 0.7038 1.23%
2024-07-05 0 0.810 0.800 0.810 0.800 0.820 1,098,000 888,640 0.8093 0.707 0.698 0.707 0.698 0.715 1,258,580 0.7061 -1.22%
2024-07-04 0 0.820 0.810 0.820 0.790 0.820 1,748,000 1,406,400 0.8046 0.715 0.707 0.715 0.689 0.715 2,003,640 0.7019 2.50%
2024-07-03 0 0.800 0.780 0.800 0.780 0.840 1,886,000 1,542,750 0.8180 0.698 0.680 0.698 0.680 0.733 2,161,822 0.7136 -3.61%
2024-07-02 0 0.830 0.820 0.830 0.810 0.870 3,120,000 2,622,820 0.8406 0.724 0.715 0.724 0.707 0.759 3,576,292 0.7334 3.75%
2024-06-28 0 0.800 0.790 0.800 0.740 0.800 3,502,000 2,684,960 0.7667 0.698 0.689 0.698 0.646 0.698 4,014,158 0.6689 6.67%
2024-06-27 0 0.750 0.730 0.750 0.680 0.760 4,020,000 2,888,700 0.7186 0.654 0.637 0.654 0.593 0.663 4,607,914 0.6269 7.14%
2024-06-26 0 0.700 0.680 0.700 0.670 0.720 3,852,000 2,648,220 0.6875 0.611 0.593 0.611 0.585 0.628 4,415,345 0.5998 -1.41%
2024-06-25 0 0.710 0.700 0.710 0.690 0.710 1,028,000 718,180 0.6986 0.619 0.611 0.619 0.602 0.619 1,178,342 0.6095 1.43%
2024-06-24 0 0.700 0.690 0.700 0.680 0.700 448,000 308,980 0.6897 0.611 0.602 0.611 0.593 0.611 513,519 0.6017 0.00%
2024-06-21 0 0.700 0.680 0.700 0.680 0.720 480,000 330,540 0.6886 0.611 0.593 0.611 0.593 0.628 550,199 0.6008 0.00%
2024-06-20 0 0.700 0.690 0.700 0.690 0.720 538,000 376,140 0.6991 0.611 0.602 0.611 0.602 0.628 616,681 0.6099 -1.41%
2024-06-19 0 0.710 0.700 0.710 0.680 0.710 1,412,000 981,240 0.6949 0.619 0.611 0.619 0.593 0.619 1,618,501 0.6063 1.43%
2024-06-18 0 0.700 0.690 0.700 0.680 0.700 1,010,000 692,940 0.6861 0.611 0.602 0.611 0.593 0.611 1,157,710 0.5985 0.00%
2024-06-17 0 0.700 0.700 0.710 0.680 0.720 788,000 545,000 0.6916 0.611 0.611 0.619 0.593 0.628 903,243 0.6034 -2.78%
2024-06-14 0 0.720 0.700 0.720 0.680 0.720 956,000 664,680 0.6953 0.628 0.611 0.628 0.593 0.628 1,095,812 0.6066 2.86%
2024-06-13 0 0.700 0.690 0.700 0.690 0.700 326,000 228,180 0.6999 0.611 0.602 0.611 0.602 0.611 373,677 0.6106 0.00%
2024-06-12 0 0.700 0.690 0.700 0.700 0.720 270,000 192,000 0.7111 0.611 0.602 0.611 0.611 0.628 309,487 0.6204 -1.41%
2024-06-11 0 0.710 0.700 0.710 0.700 0.720 158,000 111,680 0.7068 0.619 0.611 0.619 0.611 0.628 181,107 0.6167 0.00%
2024-06-07 0 0.710 0.700 0.710 0.690 0.720 862,000 600,900 0.6971 0.619 0.611 0.619 0.602 0.628 988,065 0.6082 -1.39%
2024-06-06 0 0.720 0.710 0.720 0.680 0.720 1,100,000 772,860 0.7026 0.628 0.619 0.628 0.593 0.628 1,260,872 0.6130 4.35%
2024-06-05 0 0.690 0.680 0.690 0.680 0.700 164,000 113,700 0.6933 0.602 0.593 0.602 0.593 0.611 187,985 0.6048 0.00%
2024-06-04 0 0.690 0.680 0.690 0.670 0.690 514,000 349,500 0.6800 0.602 0.593 0.602 0.585 0.602 589,171 0.5932 -1.43%
2024-06-03 0 0.700 0.680 0.700 0.680 0.710 364,000 250,660 0.6886 0.611 0.593 0.611 0.593 0.619 417,234 0.6008 1.45%
2024-05-31 0 0.690 0.680 0.690 0.680 0.720 870,000 601,700 0.6916 0.602 0.593 0.602 0.593 0.628 997,235 0.6034 0.00%
2024-05-30 0 0.690 0.670 0.690 0.660 0.720 1,126,000 760,820 0.6757 0.602 0.585 0.602 0.576 0.628 1,290,674 0.5895 -4.17%
2024-05-29 0 0.720 0.700 0.720 0.680 0.770 4,566,000 3,330,540 0.7294 0.628 0.611 0.628 0.593 0.672 5,233,765 0.6364 2.86%
2024-05-28 0 0.700 0.690 0.700 0.600 0.700 5,967,796 3,892,807 0.6523 0.611 0.602 0.611 0.523 0.611 6,840,570 0.5691 18.64%
2024-05-27 0 0.590 0.580 0.590 0.560 0.600 2,760,000 1,585,720 0.5745 0.515 0.506 0.515 0.489 0.523 3,163,643 0.5012 9.26%
2024-05-24 0 0.540 0.530 0.560 0.540 0.560 314,000 173,320 0.5520 0.471 0.462 0.489 0.471 0.489 359,922 0.4815 0.00%
2024-05-23 0 0.540 0.530 0.540 0.530 0.540 832,000 442,980 0.5324 0.471 0.462 0.471 0.462 0.471 953,678 0.4645 1.89%
2024-05-22 0 0.530 0.530 0.540 0.520 0.550 768,000 410,480 0.5345 0.462 0.462 0.471 0.454 0.480 880,318 0.4663 0.00%
2024-05-21 0 0.530 0.530 0.540 0.530 0.530 954,000 505,620 0.5300 0.462 0.462 0.471 0.462 0.462 1,093,520 0.4624 0.00%
2024-05-20 0 0.530 0.520 0.530 0.520 0.530 526,000 277,780 0.5281 0.462 0.454 0.462 0.454 0.462 602,926 0.4607 0.00%
2024-05-17 0 0.530 0.520 0.530 0.520 0.540 316,000 164,380 0.5202 0.462 0.454 0.462 0.454 0.471 362,214 0.4538 1.92%
2024-05-16 0 0.520 0.510 0.520 0.510 0.540 408,000 211,340 0.5180 0.454 0.445 0.454 0.445 0.471 467,669 0.4519 -1.89%
2024-05-14 0 0.530 0.520 0.530 0.520 0.530 920,000 478,500 0.5201 0.462 0.454 0.462 0.454 0.462 1,054,548 0.4537 0.00%
2024-05-13 0 0.530 0.520 0.530 0.500 0.530 356,000 184,840 0.5192 0.462 0.454 0.462 0.436 0.462 408,064 0.4530 1.92%
2024-05-10 0 0.520 0.520 0.530 0.520 0.530 980,000 510,140 0.5206 0.454 0.454 0.462 0.454 0.462 1,123,322 0.4541 0.00%
2024-05-09 0 0.520 0.510 0.520 0.510 0.520 144,000 73,480 0.5103 0.454 0.445 0.454 0.445 0.454 165,060 0.4452 0.00%
2024-05-08 0 0.520 0.510 0.520 0.500 0.520 308,000 156,920 0.5095 0.454 0.445 0.454 0.436 0.454 353,044 0.4445 0.00%
2024-05-07 0 0.520 0.500 0.520 0.500 0.520 382,000 196,140 0.5135 0.454 0.436 0.454 0.436 0.454 437,866 0.4479 0.00%
2024-05-06 0 0.520 0.490 0.520 0.520 0.520 32,000 16,640 0.5200 0.454 0.427 0.454 0.454 0.454 36,680 0.4537 0.00%
2024-05-03 0 0.520 0.500 0.520 0.500 0.520 72,000 36,200 0.5028 0.454 0.436 0.454 0.436 0.454 82,530 0.4386 0.00%
2024-05-02 0 0.520 0.510 0.520 0.500 0.520 402,000 205,060 0.5101 0.454 0.445 0.454 0.436 0.454 460,791 0.4450 -1.89%
2024-04-30 0 0.530 0.520 0.530 0.520 0.530 104,000 54,500 0.5240 0.462 0.454 0.462 0.454 0.462 119,210 0.4572 -1.85%
2024-04-29 0 0.540 0.530 0.550 0.530 0.550 156,000 83,920 0.5379 0.471 0.462 0.480 0.462 0.480 178,815 0.4693 1.89%
2024-04-26 0 0.530 0.520 0.530 0.520 0.550 960,000 502,840 0.5238 0.462 0.454 0.462 0.454 0.480 1,100,397 0.4570 -5.36%
2024-04-25 0 0.560 0.540 0.560 0.530 0.560 188,000 102,080 0.5430 0.489 0.471 0.489 0.462 0.489 215,494 0.4737 0.00%
2024-04-24 0 0.560 0.550 0.560 0.530 0.590 910,000 520,380 0.5718 0.489 0.480 0.489 0.462 0.515 1,043,085 0.4989 1.82%
2024-04-23 0 0.550 0.540 0.560 0.530 0.600 3,664,000 2,059,500 0.5621 0.480 0.471 0.489 0.462 0.523 4,199,850 0.4904 0.00%
2024-04-22 0 0.550 0.530 0.550 0.485 0.560 1,110,000 592,110 0.5334 0.480 0.462 0.480 0.423 0.489 1,272,335 0.4654 7.84%
2024-04-19 0 0.510 0.490 0.520 0.490 0.510 34,000 17,300 0.5088 0.445 0.427 0.454 0.427 0.445 38,972 0.4439 -1.92%
2024-04-18 0 0.520 0.510 0.520 0.510 0.530 1,538,000 805,340 0.5236 0.454 0.445 0.454 0.445 0.462 1,762,928 0.4568 -3.70%
2024-04-17 0 0.540 0.510 0.540 0.465 0.550 1,342,000 685,930 0.5111 0.471 0.445 0.471 0.406 0.480 1,538,264 0.4459 8.00%
2024-04-16 0 0.500 0.485 0.500 0.475 0.500 520,000 254,700 0.4898 0.436 0.423 0.436 0.414 0.436 596,049 0.4273 4.17%
2024-04-15 0 0.480 0.470 0.485 0.480 0.480 136,000 65,280 0.4800 0.419 0.410 0.423 0.419 0.419 155,890 0.4188 0.00%
2024-04-12 0 0.480 0.460 0.480 0.460 0.480 98,000 47,000 0.4796 0.419 0.401 0.419 0.401 0.419 112,332 0.4184 -1.03%
2024-04-11 0 0.485 0.470 0.485 0.480 0.485 56,000 26,900 0.4804 0.423 0.410 0.423 0.419 0.423 64,190 0.4191 1.04%
2024-04-10 0 0.480 0.460 0.485 0.470 0.485 288,000 136,510 0.4740 0.419 0.401 0.423 0.410 0.423 330,119 0.4135 0.00%
2024-04-09 0 0.480 0.460 0.480 0.460 0.480 50,000 23,630 0.4726 0.419 0.401 0.419 0.401 0.419 57,312 0.4123 2.13%
2024-04-08 0 0.470 0.455 0.470 0.450 0.470 188,000 86,680 0.4611 0.410 0.397 0.410 0.393 0.410 215,494 0.4022 3.30%
2024-04-05 0 0.455 0.435 0.455 0.435 0.455 834,000 381,910 0.4579 0.397 0.379 0.397 0.379 0.397 955,970 0.3995 0.00%
2024-04-03 0 0.455 0.435 0.450 0.405 0.520 1,576,000 693,470 0.4400 0.397 0.379 0.393 0.353 0.454 1,806,486 0.3839 -6.19%
2024-04-02 0 0.485 0.465 0.485 0.430 0.500 448,000 205,650 0.4590 0.423 0.406 0.423 0.375 0.436 513,519 0.4005 -1.02%
2024-03-28 0 0.490 0.450 0.520 0.490 0.490 40,000 19,600 0.4900 0.427 0.393 0.454 0.427 0.427 45,850 0.4275 0.00%
2024-03-27 0 0.490 0.455 0.500 0.465 0.510 358,000 170,890 0.4773 0.427 0.397 0.436 0.406 0.445 410,357 0.4164 3.16%
2024-03-26 0 0.475 0.470 0.475 0.475 0.495 56,000 26,660 0.4761 0.414 0.410 0.414 0.414 0.432 64,190 0.4153 1.06%
2024-03-25 0 0.470 0.465 0.480 0.470 0.490 62,000 30,000 0.4839 0.410 0.406 0.419 0.410 0.427 71,067 0.4221 -6.00%
2024-03-22 0 0.500 0.465 0.500 0.465 0.500 12,000 5,900 0.4917 0.436 0.406 0.436 0.406 0.436 13,755 0.4289 0.00%
2024-03-21 0 0.500 0.465 0.500 0.500 0.500 50,000 25,000 0.5000 0.436 0.406 0.436 0.436 0.436 57,312 0.4362 -1.96%
2024-03-20 0 0.510 0.485 0.510 0.465 0.510 88,000 44,610 0.5069 0.445 0.423 0.445 0.406 0.445 100,870 0.4423 2.00%
2024-03-19 0 0.500 0.475 0.500 0.495 0.500 4,000 1,990 0.4975 0.436 0.414 0.436 0.432 0.436 4,585 0.4340 0.00%
2024-03-18 0 0.500 0.490 0.520 0.490 0.540 712,000 361,450 0.5077 0.436 0.427 0.454 0.427 0.471 816,128 0.4429 6.38%
2024-03-15 0 0.470 0.455 0.470 0.470 0.480 392,000 184,850 0.4716 0.410 0.397 0.410 0.410 0.419 449,329 0.4114 1.08%
2024-03-14 0 0.465 0.455 0.465 0.450 0.470 128,000 59,220 0.4627 0.406 0.397 0.406 0.393 0.410 146,720 0.4036 0.00%
2024-03-13 0 0.465 0.425 0.465 0.450 0.470 86,000 39,400 0.4581 0.406 0.371 0.406 0.393 0.410 98,577 0.3997 3.33%
2024-03-12 0 0.450 0.415 0.450 0.440 0.450 64,000 28,250 0.4414 0.393 0.362 0.393 0.384 0.393 73,360 0.3851 3.45%
2024-03-11 0 0.435 0.420 0.435 0.410 0.435 46,000 19,390 0.4215 0.379 0.366 0.379 0.358 0.379 52,727 0.3677 -1.14%
2024-03-08 0 0.440 0.420 0.440 0.410 0.440 96,000 40,530 0.4222 0.384 0.366 0.384 0.358 0.384 110,040 0.3683 2.33%
2024-03-07 0 0.430 0.420 0.430 0.415 0.435 86,000 36,440 0.4237 0.375 0.366 0.375 0.362 0.379 98,577 0.3697 0.00%
2024-03-06 0 0.430 0.420 0.430 0.420 0.435 94,000 39,680 0.4221 0.375 0.366 0.375 0.366 0.379 107,747 0.3683 3.61%
2024-03-05 0 0.415 0.415 0.430 0.410 0.450 1,290,000 545,260 0.4227 0.362 0.362 0.375 0.358 0.393 1,478,659 0.3688 -7.78%
2024-03-04 0 0.450 0.440 0.450 0.440 0.455 82,000 37,150 0.4530 0.393 0.384 0.393 0.384 0.397 93,992 0.3952 -1.10%
2024-03-01 0 0.455 0.455 0.465 0.450 0.455 782,000 355,300 0.4543 0.397 0.397 0.406 0.393 0.397 896,365 0.3964 0.00%
2024-02-29 0 0.455 0.455 0.465 0.445 0.465 246,000 110,890 0.4508 0.397 0.397 0.406 0.388 0.406 281,977 0.3933 0.00%
2024-02-28 0 0.455 0.445 0.455 0.420 0.455 14,000 6,140 0.4386 0.397 0.388 0.397 0.366 0.397 16,047 0.3826 -1.09%
2024-02-27 0 0.460 0.445 0.460 0.440 0.460 37,500 16,815 0.4484 0.401 0.388 0.401 0.384 0.401 42,984 0.3912 -2.13%
2024-02-26 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.410 0.384 0.410 0.410 0.410 2,292 0.4100 0.00%
2024-02-23 0 0.470 0.460 0.470 0.475 0.480 4,000 1,910 0.4775 0.410 0.401 0.410 0.414 0.419 4,585 0.4166 -2.08%
2024-02-22 0 0.480 0.440 0.480 0.480 0.480 4,000 1,920 0.4800 0.419 0.384 0.419 0.419 0.419 4,585 0.4188 2.13%
2024-02-21 0 0.470 0.445 0.470 0.470 0.470 30,000 14,100 0.4700 0.410 0.388 0.410 0.410 0.410 34,387 0.4100 0.00%
2024-02-20 0 0.470 0.455 0.470 0.465 0.470 14,000 6,520 0.4657 0.410 0.397 0.410 0.406 0.410 16,047 0.4063 -1.05%
2024-02-19 0 0.475 0.450 0.475 0.440 0.475 144,000 64,960 0.4511 0.414 0.393 0.414 0.384 0.414 165,060 0.3936 1.06%
2024-02-16 0 0.470 0.460 0.470 0.470 0.480 102,000 48,610 0.4766 0.410 0.401 0.410 0.410 0.419 116,917 0.4158 0.00%
2024-02-15 0 0.470 0.455 0.470 0.430 0.475 16,000 7,050 0.4406 0.410 0.397 0.410 0.375 0.414 18,340 0.3844 2.17%
2024-02-14 0 0.460 0.430 0.465 0.440 0.470 42,000 18,980 0.4519 0.401 0.375 0.406 0.384 0.410 48,142 0.3942 -4.17%
2024-02-09 0 0.480 0.460 0.480 0.480 0.480 2,000 960 0.4800 0.419 0.401 0.419 0.419 0.419 2,292 0.4188 4.35%
2024-02-08 0 0.460 0.440 0.460 0.440 0.480 104,000 47,620 0.4579 0.401 0.384 0.401 0.384 0.419 119,210 0.3995 4.55%
2024-02-07 0 0.440 0.430 0.440 0.410 0.440 36,000 15,690 0.4358 0.384 0.375 0.384 0.358 0.384 41,265 0.3802 0.00%
2024-02-06 0 0.440 0.420 0.440 - - 0 0 - 0.384 0.366 0.384 - - 0 - -2.22%
2024-02-05 0 0.450 0.440 0.450 0.440 0.450 50,000 22,020 0.4404 0.393 0.384 0.393 0.384 0.393 57,312 0.3842 0.00%
2024-02-02 0 0.450 0.420 0.450 - - 0 0 - 0.393 0.366 0.393 - - 0 - -1.10%
2024-02-01 0 0.455 0.420 0.455 - - 0 0 - 0.397 0.366 0.397 - - 0 - 0.00%
2024-01-31 0 0.455 0.420 0.460 0.440 0.460 60,000 26,580 0.4430 0.397 0.366 0.401 0.384 0.401 68,775 0.3865 -1.09%
2024-01-30 0 0.460 0.420 0.460 0.460 0.460 40,000 18,400 0.4600 0.401 0.366 0.401 0.401 0.401 45,850 0.4013 0.00%
2024-01-29 0 0.460 0.445 0.460 0.430 0.460 62,000 27,820 0.4487 0.401 0.388 0.401 0.375 0.401 71,067 0.3915 1.10%
2024-01-26 0 0.455 0.420 0.455 0.455 0.455 2,000 910 0.4550 0.397 0.366 0.397 0.397 0.397 2,292 0.3969 0.00%
2024-01-25 0 0.455 0.435 0.455 0.420 0.455 58,982 25,407 0.4308 0.397 0.379 0.397 0.366 0.397 67,608 0.3758 -1.09%
2024-01-24 0 0.460 0.415 0.460 - - 0 0 - 0.401 0.362 0.401 - - 0 - 0.00%
2024-01-23 0 0.460 0.415 0.460 - - 0 0 - 0.401 0.362 0.401 - - 0 - 0.00%
2024-01-22 0 0.460 0.440 0.460 0.460 0.460 6,000 2,760 0.4600 0.401 0.384 0.401 0.401 0.401 6,877 0.4013 -2.13%
2024-01-19 0 0.470 0.460 0.475 0.460 0.470 22,000 10,160 0.4618 0.410 0.401 0.414 0.401 0.410 25,217 0.4029 2.17%
2024-01-18 0 0.460 0.400 0.460 0.470 0.470 2,000 940 0.4700 0.401 0.349 0.401 0.410 0.410 2,292 0.4100 0.00%
2024-01-17 0 0.460 0.445 0.460 0.405 0.475 64,000 29,540 0.4616 0.401 0.388 0.401 0.353 0.414 73,360 0.4027 -2.13%
2024-01-16 0 0.470 0.460 0.470 0.465 0.475 8,000 3,760 0.4700 0.410 0.401 0.410 0.406 0.414 9,170 0.4100 0.00%
2024-01-15 0 0.470 0.460 0.470 0.470 0.475 74,000 35,050 0.4736 0.410 0.401 0.410 0.410 0.414 84,822 0.4132 -2.08%
2024-01-12 0 0.480 0.460 0.480 - - 0 0 - 0.419 0.401 0.419 - - 0 - 0.00%
2024-01-11 0 0.480 0.460 0.480 - - 0 0 - 0.419 0.401 0.419 - - 0 - 0.00%
2024-01-10 0 0.480 0.460 0.480 0.465 0.480 8,000 3,780 0.4725 0.419 0.401 0.419 0.406 0.419 9,170 0.4122 0.00%
2024-01-09 0 0.480 0.465 0.480 0.465 0.480 56,000 26,260 0.4689 0.419 0.406 0.419 0.406 0.419 64,190 0.4091 0.00%
2024-01-08 0 0.480 0.470 0.480 0.480 0.480 72,000 34,560 0.4800 0.419 0.410 0.419 0.419 0.419 82,530 0.4188 0.00%
2024-01-05 0 0.480 0.470 0.480 0.480 0.480 22,010 10,564 0.4800 0.419 0.410 0.419 0.419 0.419 25,229 0.4187 -2.04%
2024-01-04 0 0.490 0.470 0.490 - - 0 0 - 0.427 0.410 0.427 - - 0 - 0.00%
2024-01-03 0 0.490 0.470 0.495 0.470 0.495 58,000 28,150 0.4853 0.427 0.410 0.432 0.410 0.432 66,482 0.4234 -1.01%
2024-01-02 0 0.495 0.475 0.495 0.470 0.495 56,000 27,380 0.4889 0.432 0.414 0.432 0.410 0.432 64,190 0.4265 0.00%
2023-12-29 0 0.495 0.480 0.495 - - 0 0 - 0.432 0.419 0.432 - - 0 - 0.00%
2023-12-28 0 0.495 0.470 0.500 0.495 0.500 14,000 6,940 0.4957 0.432 0.410 0.436 0.432 0.436 16,047 0.4325 0.00%
2023-12-27 0 0.495 0.470 0.500 0.470 0.500 66,000 31,760 0.4812 0.432 0.410 0.436 0.410 0.436 75,652 0.4198 -1.00%
2023-12-22 0 0.500 0.470 0.500 - - 0 0 - 0.436 0.410 0.436 - - 0 - 0.00%
2023-12-21 0 0.500 0.480 0.500 0.480 0.500 8,000 3,880 0.4850 0.436 0.419 0.436 0.419 0.436 9,170 0.4231 0.00%
2023-12-20 0 0.500 0.480 0.500 0.495 0.500 18,000 8,920 0.4956 0.436 0.419 0.436 0.432 0.436 20,632 0.4323 1.01%
2023-12-19 0 0.495 0.455 0.495 - - 0 0 - 0.432 0.397 0.432 - - 0 - 0.00%
2023-12-18 0 0.495 0.480 0.500 0.460 0.500 76,000 37,040 0.4874 0.432 0.419 0.436 0.401 0.436 87,115 0.4252 -1.00%
2023-12-15 0 0.500 0.480 0.500 0.480 0.500 6,000 2,960 0.4933 0.436 0.419 0.436 0.419 0.436 6,877 0.4304 1.01%
2023-12-14 0 0.495 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.432 0.401 0.432 0.432 0.432 2,292 0.4318 1.02%
2023-12-13 0 0.490 0.475 0.490 0.480 0.500 148,000 71,490 0.4830 0.427 0.414 0.427 0.419 0.436 169,645 0.4214 -1.01%
2023-12-12 0 0.495 0.465 0.500 0.480 0.500 64,000 30,940 0.4834 0.432 0.406 0.436 0.419 0.436 73,360 0.4218 2.06%
2023-12-11 0 0.500 0.480 0.510 0.500 0.500 12,000 5,970 0.4975 0.423 0.406 0.432 0.423 0.423 14,180 0.4210 0.00%
2023-12-08 0 0.500 0.480 0.500 0.500 0.510 56,000 28,020 0.5004 0.423 0.406 0.423 0.423 0.432 66,175 0.4234 -1.96%
2023-12-07 0 0.510 0.490 0.510 0.485 0.510 8,000 3,960 0.4950 0.432 0.415 0.432 0.410 0.432 9,454 0.4189 0.00%
2023-12-06 0 0.510 0.460 0.510 0.495 0.510 34,000 17,030 0.5009 0.432 0.389 0.432 0.419 0.432 40,178 0.4239 2.00%
2023-12-05 0 0.500 0.480 0.500 0.475 0.500 26,000 12,590 0.4842 0.423 0.406 0.423 0.402 0.423 30,724 0.4098 -3.85%
2023-12-04 0 0.520 0.500 0.520 0.485 0.530 294,000 148,050 0.5036 0.440 0.423 0.440 0.410 0.449 347,419 0.4261 -1.89%
2023-12-01 0 0.530 0.510 0.530 0.510 0.540 174,000 90,600 0.5207 0.449 0.432 0.449 0.432 0.457 205,615 0.4406 -1.85%
2023-11-30 0 0.540 0.530 0.540 0.530 0.550 278,000 150,200 0.5403 0.457 0.449 0.457 0.449 0.465 328,512 0.4572 -3.57%
2023-11-29 0 0.560 0.560 0.580 0.560 0.580 92,000 51,580 0.5607 0.474 0.474 0.491 0.474 0.491 108,716 0.4744 -3.45%
2023-11-28 0 0.580 0.550 0.580 0.560 0.590 52,000 30,500 0.5865 0.491 0.465 0.491 0.474 0.499 61,448 0.4964 0.00%
2023-11-27 0 0.580 0.560 0.580 0.560 0.580 164,000 94,060 0.5735 0.491 0.474 0.491 0.474 0.491 193,799 0.4853 1.75%
2023-11-24 0 0.570 0.550 0.570 0.550 0.570 12,000 6,740 0.5617 0.482 0.465 0.482 0.465 0.482 14,180 0.4753 -1.72%
2023-11-23 0 0.580 0.550 0.580 0.550 0.580 64,000 35,860 0.5603 0.491 0.465 0.491 0.465 0.491 75,629 0.4742 0.00%
2023-11-22 0 0.580 0.560 0.580 0.570 0.580 42,000 24,260 0.5776 0.491 0.474 0.491 0.482 0.491 49,631 0.4888 0.00%
2023-11-21 0 0.580 0.570 0.580 0.560 0.580 29,600 16,792 0.5673 0.491 0.482 0.491 0.474 0.491 34,978 0.4801 0.00%
2023-11-20 0 0.580 0.560 0.580 0.550 0.590 44,000 24,780 0.5632 0.491 0.474 0.491 0.465 0.499 51,995 0.4766 0.00%
2023-11-17 0 0.580 0.550 0.580 0.550 0.590 92,000 52,500 0.5707 0.491 0.465 0.491 0.465 0.499 108,716 0.4829 0.00%
2023-11-16 0 0.580 0.560 0.580 0.560 0.600 30,000 17,500 0.5833 0.491 0.474 0.491 0.474 0.508 35,451 0.4936 0.00%
2023-11-15 0 0.580 0.550 0.580 - - 0 0 - 0.491 0.465 0.491 - - 0 - 0.00%
2023-11-14 0 0.580 0.560 0.580 0.560 0.590 20,000 11,580 0.5790 0.491 0.474 0.491 0.474 0.499 23,634 0.4900 0.00%
2023-11-13 0 0.580 0.550 0.580 0.530 0.590 46,000 26,100 0.5674 0.491 0.465 0.491 0.449 0.499 54,358 0.4801 -1.69%
2023-11-10 0 0.590 0.530 0.590 0.560 0.590 36,000 20,600 0.5722 0.499 0.449 0.499 0.474 0.499 42,541 0.4842 0.00%
2023-11-09 0 0.590 0.560 0.590 - - 0 0 - 0.499 0.474 0.499 - - 0 - 0.00%
2023-11-08 0 0.590 0.560 0.590 - - 0 0 - 0.499 0.474 0.499 - - 0 - 0.00%
2023-11-07 0 0.590 0.560 0.590 - - 0 0 - 0.499 0.474 0.499 - - 0 - 0.00%
2023-11-06 0 0.590 0.570 0.590 0.570 0.600 10,000 5,880 0.5880 0.499 0.482 0.499 0.482 0.508 11,817 0.4976 1.72%
2023-11-03 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.491 0.474 0.491 0.491 0.491 2,363 0.4908 0.00%
2023-11-02 0 0.580 0.550 0.580 0.550 0.580 6,000 3,420 0.5700 0.491 0.465 0.491 0.465 0.491 7,090 0.4824 0.00%
2023-11-01 0 0.580 0.560 0.580 0.560 0.600 62,000 36,160 0.5832 0.491 0.474 0.491 0.474 0.508 73,265 0.4935 1.75%
2023-10-31 0 0.570 0.550 0.570 - - 0 0 - 0.482 0.465 0.482 - - 0 - -1.72%
2023-10-30 0 0.580 0.550 0.580 0.520 0.580 54,000 31,200 0.5778 0.491 0.465 0.491 0.440 0.491 63,812 0.4889 0.00%
2023-10-27 0 0.580 0.560 0.580 0.495 0.580 124,000 66,000 0.5323 0.491 0.474 0.491 0.419 0.491 146,531 0.4504 -1.69%
2023-10-26 0 0.590 0.570 0.580 0.560 0.590 36,000 20,560 0.5711 0.499 0.482 0.491 0.474 0.499 42,541 0.4833 0.00%
2023-10-25 0 0.590 0.570 0.590 0.570 0.600 12,000 7,060 0.5883 0.499 0.482 0.499 0.482 0.508 14,180 0.4979 0.00%
2023-10-24 0 0.590 0.570 0.590 0.560 0.590 28,000 16,240 0.5800 0.499 0.482 0.499 0.474 0.499 33,088 0.4908 0.00%
2023-10-20 0 0.590 0.560 0.590 0.560 0.590 26,000 15,080 0.5800 0.499 0.474 0.499 0.474 0.499 30,724 0.4908 1.72%
2023-10-19 0 0.580 0.560 0.580 0.560 0.590 48,000 27,080 0.5642 0.491 0.474 0.491 0.474 0.499 56,722 0.4774 1.75%
2023-10-18 0 0.570 0.560 0.570 0.560 0.590 32,000 18,520 0.5788 0.482 0.474 0.482 0.474 0.499 37,814 0.4898 -1.72%
2023-10-17 0 0.580 0.560 0.580 0.550 0.580 124,000 68,960 0.5561 0.491 0.474 0.491 0.465 0.491 146,531 0.4706 0.00%
2023-10-16 0 0.580 0.550 0.580 0.550 0.580 24,000 13,560 0.5650 0.491 0.465 0.491 0.465 0.491 28,361 0.4781 5.45%
2023-10-13 0 0.550 0.550 0.580 0.550 0.580 4,000 2,260 0.5650 0.465 0.465 0.491 0.465 0.491 4,727 0.4781 -5.17%
2023-10-12 0 0.580 0.560 0.580 0.550 0.580 34,000 19,200 0.5647 0.491 0.474 0.491 0.465 0.491 40,178 0.4779 0.00%
2023-10-11 0 0.580 0.560 0.580 0.550 0.580 48,000 26,660 0.5554 0.491 0.474 0.491 0.465 0.491 56,722 0.4700 0.00%
2023-10-10 0 0.580 0.560 0.580 0.560 0.580 10,000 5,800 0.5800 0.491 0.474 0.491 0.474 0.491 11,817 0.4908 -1.69%
2023-10-09 0 0.590 0.550 0.590 0.560 0.590 10,000 5,760 0.5760 0.499 0.465 0.499 0.474 0.499 11,817 0.4874 1.72%
2023-10-06 0 0.580 0.560 0.600 0.550 0.600 214,000 120,380 0.5625 0.491 0.474 0.508 0.465 0.508 252,883 0.4760 0.00%
2023-10-05 0 0.580 0.550 0.580 0.550 0.580 36,000 20,200 0.5611 0.491 0.465 0.491 0.465 0.491 42,541 0.4748 0.00%
2023-10-04 0 0.580 0.550 0.600 - - 0 0 - 0.491 0.465 0.508 - - 0 - 0.00%
2023-10-03 0 0.580 0.560 0.580 0.550 0.580 40,000 23,020 0.5755 0.491 0.474 0.491 0.465 0.491 47,268 0.4870 0.00%
2023-09-29 0 0.580 0.550 0.580 - - 0 0 - 0.491 0.465 0.491 - - 0 - -1.69%
2023-09-28 0 0.590 0.550 0.600 - - 0 0 - 0.499 0.465 0.508 - - 0 - 0.00%
2023-09-27 0 0.590 0.570 0.590 0.550 0.600 76,000 43,640 0.5742 0.499 0.482 0.499 0.465 0.508 89,809 0.4859 -1.67%
2023-09-26 0 0.600 0.540 0.600 0.550 0.600 26,000 15,060 0.5792 0.508 0.457 0.508 0.465 0.508 30,724 0.4902 5.26%
2023-09-25 0 0.570 0.540 0.570 0.530 0.570 28,000 15,420 0.5507 0.482 0.457 0.482 0.449 0.482 33,088 0.4660 0.00%
2023-09-22 0 0.570 0.560 0.570 0.550 0.590 22,000 12,440 0.5655 0.482 0.474 0.482 0.465 0.499 25,997 0.4785 -1.72%
2023-09-21 0 0.580 0.550 0.590 - - 0 0 - 0.491 0.465 0.499 - - 0 - 0.00%
2023-09-20 0 0.580 0.560 0.580 0.560 0.580 24,000 13,740 0.5725 0.491 0.474 0.491 0.474 0.491 28,361 0.4845 3.57%
2023-09-19 0 0.560 0.550 0.560 0.550 0.580 146,000 80,780 0.5533 0.474 0.465 0.474 0.465 0.491 172,528 0.4682 -3.45%
2023-09-18 0 0.580 0.580 0.590 0.580 0.600 76,000 44,320 0.5832 0.491 0.491 0.499 0.491 0.508 89,809 0.4935 0.00%
2023-09-15 0 0.580 0.550 0.580 0.570 0.580 22,000 12,560 0.5709 0.491 0.465 0.491 0.482 0.491 25,997 0.4831 0.00%
2023-09-14 0 0.580 0.550 0.580 0.560 0.580 44,000 25,100 0.5705 0.491 0.465 0.491 0.474 0.491 51,995 0.4827 1.75%
2023-09-13 0 0.570 0.550 0.570 0.550 0.580 16,000 9,020 0.5638 0.482 0.465 0.482 0.465 0.491 18,907 0.4771 0.00%
2023-09-12 0 0.570 0.560 0.570 0.550 0.580 12,000 6,740 0.5617 0.482 0.474 0.482 0.465 0.491 14,180 0.4753 0.00%
2023-09-11 0 0.570 0.550 0.570 0.550 0.580 70,000 39,280 0.5611 0.482 0.465 0.482 0.465 0.491 82,719 0.4749 0.00%
2023-09-07 0 0.570 0.560 0.570 0.560 0.580 10,000 5,680 0.5680 0.482 0.474 0.482 0.474 0.491 11,817 0.4807 -1.72%
2023-09-06 0 0.580 0.560 0.580 0.560 0.590 136,000 77,260 0.5681 0.491 0.474 0.491 0.474 0.499 160,711 0.4807 0.00%
2023-09-05 0 0.580 0.570 0.580 0.570 0.590 82,000 47,420 0.5783 0.491 0.482 0.491 0.482 0.499 96,899 0.4894 -3.33%
2023-09-04 0 0.600 0.580 0.600 0.550 0.610 46,000 27,040 0.5878 0.508 0.491 0.508 0.465 0.516 54,358 0.4974 4.35%
2023-08-31 0 0.590 0.580 0.590 0.570 0.600 92,000 53,800 0.5848 0.487 0.478 0.487 0.470 0.495 111,552 0.4823 -1.67%
2023-08-30 0 0.600 0.570 0.600 0.570 0.600 34,000 19,800 0.5824 0.495 0.470 0.495 0.470 0.495 41,226 0.4803 0.00%
2023-08-29 0 0.600 0.580 0.600 0.560 0.600 130,000 76,240 0.5865 0.495 0.478 0.495 0.462 0.495 157,628 0.4837 3.45%
2023-08-28 0 0.580 0.560 0.580 - - 0 0 - 0.478 0.462 0.478 - - 0 - 0.00%
2023-08-25 0 0.580 0.560 0.580 0.560 0.580 28,000 15,920 0.5686 0.478 0.462 0.478 0.462 0.478 33,951 0.4689 0.00%
2023-08-24 0 0.580 0.560 0.580 0.560 0.590 62,000 35,740 0.5765 0.478 0.462 0.478 0.462 0.487 75,177 0.4754 1.75%
2023-08-23 0 0.570 0.550 0.570 0.540 0.570 334,000 183,980 0.5508 0.470 0.454 0.470 0.445 0.470 404,983 0.4543 0.00%
2023-08-22 0 0.570 0.560 0.570 0.560 0.590 716,000 407,580 0.5692 0.470 0.462 0.470 0.462 0.487 868,168 0.4695 -5.00%
2023-08-21 0 0.600 0.570 0.600 0.570 0.620 200,000 116,680 0.5834 0.495 0.470 0.495 0.470 0.511 242,505 0.4811 -3.23%
2023-08-18 0 0.620 0.600 0.620 0.580 0.620 228,000 136,840 0.6002 0.511 0.495 0.511 0.478 0.511 276,456 0.4950 0.00%
2023-08-17 0 0.620 0.600 0.620 0.580 0.620 480,000 285,200 0.5942 0.511 0.495 0.511 0.478 0.511 582,012 0.4900 0.00%
2023-08-16 0 0.620 0.600 0.620 0.570 0.620 326,000 197,200 0.6049 0.511 0.495 0.511 0.470 0.511 395,283 0.4989 -1.59%
2023-08-15 0 0.630 0.610 0.630 0.600 0.630 76,000 46,440 0.6111 0.520 0.503 0.520 0.495 0.520 92,152 0.5040 0.00%
2023-08-14 0 0.630 0.610 0.630 0.580 0.630 194,000 115,860 0.5972 0.520 0.503 0.520 0.478 0.520 235,230 0.4925 0.00%
2023-08-11 0 0.630 0.610 0.630 0.610 0.630 256,000 158,040 0.6173 0.520 0.503 0.520 0.503 0.520 310,406 0.5091 0.00%
2023-08-10 0 0.630 0.610 0.630 0.610 0.640 378,000 235,420 0.6228 0.520 0.503 0.520 0.503 0.528 458,335 0.5136 -1.56%
2023-08-09 0 0.640 0.610 0.640 0.610 0.640 372,000 231,360 0.6219 0.528 0.503 0.528 0.503 0.528 451,059 0.5129 -1.54%
2023-08-08 0 0.650 0.630 0.650 0.630 0.680 172,000 111,360 0.6474 0.536 0.520 0.536 0.520 0.561 208,554 0.5340 0.00%
2023-08-07 0 0.650 0.650 0.660 0.620 0.670 1,182,000 758,200 0.6415 0.536 0.536 0.544 0.511 0.553 1,433,205 0.5290 0.00%
2023-08-04 0 0.650 0.650 0.680 0.650 0.690 838,000 557,940 0.6658 0.536 0.536 0.561 0.536 0.569 1,016,096 0.5491 -5.80%
2023-08-03 0 0.690 0.680 0.690 0.660 0.690 570,000 380,140 0.6669 0.569 0.561 0.569 0.544 0.569 691,139 0.5500 -4.17%
2023-08-02 0 0.720 0.690 0.720 0.680 0.720 24,000 16,540 0.6892 0.594 0.569 0.594 0.561 0.594 29,101 0.5684 0.00%
2023-08-01 0 0.720 0.700 0.720 0.700 0.720 168,000 119,240 0.7098 0.594 0.577 0.594 0.577 0.594 203,704 0.5854 1.41%
2023-07-31 0 0.710 0.710 0.730 0.700 0.720 148,000 105,100 0.7101 0.586 0.586 0.602 0.577 0.594 179,454 0.5857 0.00%
2023-07-28 0 0.710 0.710 0.730 0.710 0.750 1,344,000 970,680 0.7222 0.586 0.586 0.602 0.586 0.619 1,629,634 0.5956 0.00%
2023-07-27 0 0.710 0.700 0.710 0.710 0.760 210,000 152,620 0.7268 0.586 0.577 0.586 0.586 0.627 254,630 0.5994 -4.05%
2023-07-26 0 0.740 0.730 0.750 0.730 0.760 32,000 23,680 0.7400 0.610 0.602 0.619 0.602 0.627 38,801 0.6103 0.00%
2023-07-25 0 0.740 0.740 0.760 0.730 0.760 62,000 45,860 0.7397 0.610 0.610 0.627 0.602 0.627 75,177 0.6100 -2.63%
2023-07-24 0 0.760 0.730 0.760 0.730 0.760 182,000 135,120 0.7424 0.627 0.602 0.627 0.602 0.627 220,680 0.6123 1.33%
2023-07-21 0 0.750 0.720 0.750 0.720 0.750 72,000 52,740 0.7325 0.619 0.594 0.619 0.594 0.619 87,302 0.6041 0.00%
2023-07-20 0 0.750 0.730 0.750 0.720 0.750 400,000 292,820 0.7321 0.619 0.602 0.619 0.594 0.619 485,010 0.6037 -2.60%
2023-07-19 0 0.770 0.740 0.770 0.740 0.790 458,000 356,240 0.7778 0.635 0.610 0.635 0.610 0.652 555,337 0.6415 0.00%
2023-07-18 0 0.770 0.720 0.770 0.720 0.770 466,000 349,360 0.7497 0.635 0.594 0.635 0.594 0.635 565,037 0.6183 6.94%
2023-07-14 0 0.720 0.710 0.730 0.720 0.750 168,000 121,840 0.7252 0.594 0.586 0.602 0.594 0.619 203,704 0.5981 0.00%
2023-07-13 0 0.720 0.710 0.730 0.720 0.730 92,000 66,260 0.7202 0.594 0.586 0.602 0.594 0.602 111,552 0.5940 0.00%
2023-07-12 0 0.720 0.710 0.740 0.710 0.740 184,000 133,620 0.7262 0.594 0.586 0.610 0.586 0.610 223,105 0.5989 -1.37%
2023-07-11 0 0.730 0.720 0.730 - - 0 0 - 0.602 0.594 0.602 - - 0 - 0.00%
2023-07-10 0 0.730 0.700 0.740 - - 0 0 - 0.602 0.577 0.610 - - 0 - 0.00%
2023-07-07 0 0.730 0.710 0.730 0.720 0.730 160,000 115,780 0.7236 0.602 0.586 0.602 0.594 0.602 194,004 0.5968 -1.35%
2023-07-06 0 0.740 0.740 0.750 0.720 0.770 66,000 48,400 0.7333 0.610 0.610 0.619 0.594 0.635 80,027 0.6048 0.00%
2023-07-05 0 0.740 0.740 0.760 0.730 0.760 474,000 359,360 0.7581 0.610 0.610 0.627 0.602 0.627 574,737 0.6253 -2.63%
2023-07-04 0 0.760 0.730 0.760 0.720 0.760 100,000 72,920 0.7292 0.627 0.602 0.627 0.594 0.627 121,253 0.6014 2.70%
2023-07-03 0 0.740 0.720 0.740 0.730 0.760 182,000 134,040 0.7365 0.610 0.594 0.610 0.602 0.627 220,680 0.6074 0.00%
2023-06-30 0 0.740 0.740 0.760 0.740 0.780 296,000 222,060 0.7502 0.610 0.610 0.627 0.610 0.643 358,907 0.6187 -3.90%
2023-06-29 0 0.770 0.750 0.770 0.750 0.830 926,000 715,020 0.7722 0.635 0.619 0.635 0.619 0.685 1,122,798 0.6368 -7.23%
2023-06-28 0 0.830 0.840 0.850 0.830 0.850 6,000 5,020 0.8367 0.685 0.693 0.701 0.685 0.701 7,275 0.6900 -1.19%
2023-06-27 0 0.840 0.830 0.850 0.820 0.860 116,000 97,780 0.8429 0.693 0.685 0.701 0.676 0.709 140,653 0.6952 1.20%
2023-06-26 0 0.830 0.830 0.850 0.800 0.830 36,000 29,800 0.8278 0.685 0.685 0.701 0.660 0.685 43,651 0.6827 -1.19%
2023-06-23 0 0.840 0.830 0.850 0.840 0.850 36,000 30,300 0.8417 0.693 0.685 0.701 0.693 0.701 43,651 0.6941 -1.18%
2023-06-21 0 0.850 0.830 0.850 0.850 0.850 32,000 27,200 0.8500 0.701 0.685 0.701 0.701 0.701 38,801 0.7010 2.41%
2023-06-20 0 0.830 0.820 0.850 - - 0 0 - 0.685 0.676 0.701 - - 0 - 0.00%
2023-06-19 0 0.830 0.820 0.850 - - 0 0 - 0.685 0.676 0.701 - - 0 - 0.00%
2023-06-16 0 0.830 0.830 0.840 0.820 0.830 64,000 53,020 0.8284 0.685 0.685 0.693 0.676 0.685 77,602 0.6832 1.22%
2023-06-15 0 0.820 0.820 0.840 0.820 0.820 98,000 80,360 0.8200 0.676 0.676 0.693 0.676 0.676 118,827 0.6763 1.23%
2023-06-14 0 0.810 0.810 0.820 0.810 0.830 50,000 40,900 0.8180 0.668 0.668 0.676 0.668 0.685 60,626 0.6746 0.00%
2023-06-13 0 0.810 0.810 0.820 0.810 0.820 28,000 22,720 0.8114 0.668 0.668 0.676 0.668 0.676 33,951 0.6692 -1.22%
2023-06-12 0 0.820 0.800 0.820 0.800 0.850 84,000 68,840 0.8195 0.676 0.660 0.676 0.660 0.701 101,852 0.6759 -1.20%
2023-06-09 0 0.830 0.800 0.830 0.820 0.830 36,000 29,540 0.8206 0.685 0.660 0.685 0.676 0.685 43,651 0.6767 0.00%
2023-06-08 0 0.830 0.800 0.830 0.800 0.830 60,000 49,340 0.8223 0.685 0.660 0.685 0.660 0.685 72,752 0.6782 0.00%
2023-06-07 0 0.830 0.820 0.830 0.800 0.830 242,000 196,100 0.8103 0.685 0.676 0.685 0.660 0.685 293,431 0.6683 1.22%
2023-06-06 0 0.820 0.800 0.820 - - 0 0 - 0.676 0.660 0.676 - - 0 - -1.20%
2023-06-05 0 0.830 0.800 0.830 - - 0 0 - 0.685 0.660 0.685 - - 0 - 0.00%
2023-06-02 0 0.830 0.830 0.840 0.810 0.840 178,000 146,780 0.8246 0.685 0.685 0.693 0.668 0.693 215,829 0.6801 1.22%
2023-06-01 0 0.820 0.810 0.820 0.770 0.830 114,000 92,240 0.8091 0.676 0.668 0.676 0.635 0.685 138,228 0.6673 2.50%
2023-05-31 0 0.800 0.790 0.800 0.800 0.840 184,000 147,720 0.8028 0.660 0.652 0.660 0.660 0.693 223,105 0.6621 0.00%
2023-05-30 0 0.800 0.790 0.800 0.770 0.830 104,000 82,960 0.7977 0.660 0.652 0.660 0.635 0.685 126,103 0.6579 -3.61%
2023-05-29 0 0.830 0.810 0.830 0.790 0.830 54,000 43,000 0.7963 0.685 0.668 0.685 0.652 0.685 65,476 0.6567 0.00%
2023-05-25 0 0.830 0.810 0.830 0.790 0.840 60,000 48,900 0.8150 0.685 0.668 0.685 0.652 0.693 72,752 0.6722 0.00%
2023-05-24 0 0.830 0.810 0.850 0.780 0.830 336,000 270,040 0.8037 0.685 0.668 0.701 0.643 0.685 407,408 0.6628 -1.19%
2023-05-23 0 0.840 0.820 0.850 0.820 0.850 140,000 117,840 0.8417 0.693 0.676 0.701 0.676 0.701 169,754 0.6942 -1.18%
2023-05-22 0 0.850 0.830 0.850 0.830 0.850 164,000 138,520 0.8446 0.701 0.685 0.701 0.685 0.701 198,854 0.6966 -1.16%
2023-05-19 0 0.860 0.840 0.860 - - 0 0 - 0.709 0.693 0.709 - - 0 - 0.00%
2023-05-18 0 0.860 0.850 0.860 0.840 0.870 24,000 20,560 0.8567 0.709 0.701 0.709 0.693 0.718 29,101 0.7065 1.18%
2023-05-17 0 0.850 0.840 0.850 0.830 0.850 118,000 99,320 0.8417 0.701 0.693 0.701 0.685 0.701 143,078 0.6942 -2.30%
2023-05-16 0 0.870 0.860 0.870 0.840 0.870 328,000 279,020 0.8507 0.718 0.709 0.718 0.693 0.718 397,708 0.7016 0.00%
2023-05-15 0 0.870 0.860 0.870 0.850 0.870 106,000 91,180 0.8602 0.718 0.709 0.718 0.701 0.718 128,528 0.7094 -1.14%
2023-05-12 0 0.880 0.860 0.890 0.880 0.880 8,000 7,040 0.8800 0.726 0.709 0.734 0.726 0.726 9,700 0.7258 1.15%
2023-05-11 0 0.870 0.870 0.880 0.850 0.880 146,000 125,860 0.8621 0.718 0.718 0.726 0.701 0.726 177,029 0.7110 0.00%
2023-05-10 0 0.870 0.870 0.910 0.870 0.890 60,000 52,400 0.8733 0.718 0.718 0.750 0.718 0.734 72,752 0.7203 -2.25%
2023-05-09 0 0.890 0.890 0.900 0.860 0.920 134,000 117,860 0.8796 0.734 0.734 0.742 0.709 0.759 162,478 0.7254 0.00%
2023-05-08 0 0.890 0.880 0.900 0.860 0.890 48,000 42,600 0.8875 0.734 0.726 0.742 0.709 0.734 58,201 0.7319 2.30%
2023-05-05 0 0.870 0.860 0.870 0.860 0.900 320,000 277,740 0.8679 0.718 0.709 0.718 0.709 0.742 388,008 0.7158 -1.14%
2023-05-04 0 0.880 0.870 0.880 0.870 0.910 290,000 255,260 0.8802 0.726 0.718 0.726 0.718 0.750 351,632 0.7259 -2.22%
2023-05-03 0 0.900 0.890 0.900 0.880 0.920 362,000 326,660 0.9024 0.742 0.734 0.742 0.726 0.759 438,934 0.7442 4.65%
2023-05-02 0 0.860 0.860 0.890 0.860 0.900 108,000 95,380 0.8831 0.709 0.709 0.734 0.709 0.742 130,953 0.7284 0.00%
2023-04-28 0 0.860 0.860 0.880 0.860 0.880 24,000 21,040 0.8767 0.709 0.709 0.726 0.709 0.726 29,101 0.7230 -2.27%
2023-04-27 0 0.880 0.870 0.890 0.860 0.880 294,000 254,680 0.8663 0.726 0.718 0.734 0.709 0.726 356,482 0.7144 1.15%
2023-04-26 0 0.870 0.860 0.890 0.860 0.880 102,000 88,920 0.8718 0.718 0.709 0.734 0.709 0.726 123,678 0.7190 1.16%
2023-04-25 0 0.860 0.850 0.860 0.850 0.880 70,000 60,160 0.8594 0.709 0.701 0.709 0.701 0.726 84,877 0.7088 -1.15%
2023-04-24 0 0.870 0.860 0.870 0.860 0.870 110,000 94,620 0.8602 0.718 0.709 0.718 0.709 0.718 133,378 0.7094 1.16%
2023-04-21 0 0.860 0.860 0.870 0.860 0.870 192,000 165,140 0.8601 0.709 0.709 0.718 0.709 0.718 232,805 0.7093 -1.15%
2023-04-20 0 0.870 0.860 0.870 0.860 0.870 116,000 100,040 0.8624 0.718 0.709 0.718 0.709 0.718 140,653 0.7113 1.16%
2023-04-19 0 0.860 0.860 0.870 0.860 0.880 182,000 157,720 0.8666 0.709 0.709 0.718 0.709 0.726 220,680 0.7147 -1.15%
2023-04-18 0 0.870 0.870 0.880 0.860 0.880 114,000 98,360 0.8628 0.718 0.718 0.726 0.709 0.726 138,228 0.7116 1.16%
2023-04-17 0 0.860 0.850 0.860 0.860 0.880 260,000 224,780 0.8645 0.709 0.701 0.709 0.709 0.726 315,257 0.7130 0.00%
2023-04-14 0 0.860 0.860 0.880 0.850 0.880 306,000 264,300 0.8637 0.709 0.709 0.726 0.701 0.726 371,033 0.7123 0.00%
2023-04-13 0 0.860 0.860 0.880 0.860 0.880 256,000 220,240 0.8603 0.709 0.709 0.726 0.709 0.726 310,406 0.7095 0.00%
2023-04-12 0 0.860 0.860 0.870 0.860 0.880 208,000 180,680 0.8687 0.709 0.709 0.718 0.709 0.726 252,205 0.7164 -2.27%
2023-04-11 0 0.880 0.860 0.880 0.860 0.900 42,000 36,780 0.8757 0.726 0.709 0.726 0.709 0.742 50,926 0.7222 0.00%
2023-04-06 0 0.880 0.860 0.880 0.850 0.920 68,000 58,560 0.8612 0.726 0.709 0.726 0.701 0.759 82,452 0.7102 -1.12%
2023-04-04 0 0.890 0.870 0.890 0.870 0.890 64,000 56,400 0.8813 0.734 0.718 0.734 0.718 0.734 77,602 0.7268 2.30%
2023-04-03 0 0.870 0.870 0.900 0.860 0.900 876,000 768,720 0.8775 0.718 0.718 0.742 0.709 0.742 1,062,172 0.7237 -4.40%
2023-03-31 0 0.910 0.900 0.910 0.890 0.950 456,000 411,880 0.9032 0.750 0.742 0.750 0.734 0.783 552,911 0.7449 -2.15%
2023-03-30 0 0.930 0.900 0.930 - - 0 0 - 0.767 0.742 0.767 - - 0 - 0.00%
2023-03-29 0 0.930 0.900 0.930 0.900 0.930 18,000 16,420 0.9122 0.767 0.742 0.767 0.742 0.767 21,825 0.7523 2.20%
2023-03-28 0 0.910 0.900 0.910 0.900 0.960 544,000 494,400 0.9088 0.750 0.742 0.750 0.742 0.792 659,614 0.7495 -4.21%
2023-03-27 0 0.950 0.930 0.960 0.920 0.960 202,000 189,460 0.9379 0.783 0.767 0.792 0.759 0.792 244,930 0.7735 1.06%
2023-03-24 0 0.940 0.920 0.940 0.940 0.960 108,000 101,760 0.9422 0.775 0.759 0.775 0.775 0.792 130,953 0.7771 -1.05%
2023-03-23 0 0.950 0.940 0.960 0.900 0.970 871,000 808,150 0.9278 0.783 0.775 0.792 0.742 0.800 1,056,109 0.7652 -3.06%
2023-03-22 0 0.980 0.980 1.000 0.960 0.980 234,000 227,140 0.9707 0.808 0.808 0.825 0.792 0.808 283,731 0.8005 -2.00%
2023-03-21 0 1.000 1.000 1.010 1.000 1.010 26,000 26,120 1.0046 0.825 0.825 0.833 0.825 0.833 31,526 0.8285 3.09%
2023-03-20 0 0.970 0.970 1.000 0.970 1.030 140,000 138,620 0.9901 0.800 0.800 0.825 0.800 0.849 169,754 0.8166 -3.00%
2023-03-17 0 1.000 0.990 1.000 0.980 1.060 282,000 281,840 0.9994 0.825 0.816 0.825 0.808 0.874 341,932 0.8243 1.01%
2023-03-16 0 0.990 0.990 1.010 0.960 1.050 426,000 428,160 1.0051 0.816 0.816 0.833 0.792 0.866 516,536 0.8289 -9.17%
2023-03-15 0 1.090 1.050 1.090 0.850 1.210 3,278,000 3,146,960 0.9600 0.899 0.866 0.899 0.701 0.998 3,974,657 0.7918 4.81%
2023-03-14 0 1.440 1.430 1.450 1.430 1.450 870,000 1,253,440 1.4407 0.858 0.852 0.864 0.852 0.864 1,460,626 0.8582 0.70%
2023-03-13 0 1.430 1.430 1.440 1.420 1.450 1,130,000 1,621,120 1.4346 0.852 0.852 0.858 0.846 0.864 1,897,136 0.8545 0.00%
2023-03-10 0 1.430 1.420 1.430 1.420 1.440 202,000 288,720 1.4293 0.852 0.846 0.852 0.846 0.858 339,134 0.8513 -0.69%
2023-03-09 0 1.440 1.430 1.440 1.430 1.440 176,000 252,840 1.4366 0.858 0.852 0.858 0.852 0.858 295,483 0.8557 0.00%
2023-03-08 0 1.440 1.440 1.450 1.440 1.460 262,000 378,340 1.4440 0.858 0.858 0.864 0.858 0.870 439,867 0.8601 -0.69%
2023-03-07 0 1.450 1.440 1.460 1.430 1.470 492,000 710,680 1.4445 0.864 0.858 0.870 0.852 0.876 826,009 0.8604 0.00%
2023-03-06 0 1.450 1.440 1.450 1.420 1.490 912,000 1,327,280 1.4554 0.864 0.858 0.864 0.846 0.887 1,531,139 0.8669 -0.68%
2023-03-03 0 1.460 1.460 1.470 1.430 1.490 2,098,000 3,068,740 1.4627 0.870 0.870 0.876 0.852 0.887 3,522,292 0.8712 4.29%
2023-03-02 0 1.400 1.370 1.400 1.380 1.400 308,000 429,080 1.3931 0.834 0.816 0.834 0.822 0.834 517,095 0.8298 0.00%
2023-03-01 0 1.400 1.380 1.400 1.390 1.400 282,000 394,780 1.3999 0.834 0.822 0.834 0.828 0.834 473,444 0.8338 2.19%
2023-02-28 0 1.370 1.360 1.380 1.330 1.390 176,000 240,300 1.3653 0.816 0.810 0.822 0.792 0.828 295,483 0.8132 1.48%
2023-02-27 0 1.350 1.350 1.370 1.350 1.390 384,000 524,940 1.3670 0.804 0.804 0.816 0.804 0.828 644,690 0.8143 -3.57%
2023-02-24 0 1.400 1.390 1.400 1.390 1.420 118,000 165,220 1.4002 0.834 0.828 0.834 0.828 0.846 198,108 0.8340 -1.41%
2023-02-23 0 1.420 1.400 1.420 1.410 1.420 78,000 110,000 1.4103 0.846 0.834 0.846 0.840 0.846 130,953 0.8400 -0.70%
2023-02-22 0 1.430 1.410 1.440 1.410 1.440 508,000 723,420 1.4241 0.852 0.840 0.858 0.840 0.858 852,872 0.8482 1.42%
2023-02-21 0 1.410 1.390 1.410 1.390 1.410 26,000 36,460 1.4023 0.840 0.828 0.840 0.828 0.840 43,651 0.8353 0.00%
2023-02-20 0 1.410 1.390 1.410 1.390 1.410 126,000 175,700 1.3944 0.840 0.828 0.840 0.828 0.840 211,539 0.8306 0.00%
2023-02-17 0 1.410 1.390 1.410 1.390 1.410 168,000 234,220 1.3942 0.840 0.828 0.840 0.828 0.840 282,052 0.8304 -0.70%
2023-02-16 0 1.420 1.410 1.420 1.420 1.420 2,000 2,840 1.4200 0.846 0.840 0.846 0.846 0.846 3,358 0.8458 0.71%
2023-02-15 0 1.410 1.400 1.410 1.400 1.420 38,000 53,460 1.4068 0.840 0.834 0.840 0.834 0.846 63,797 0.8380 0.71%
2023-02-14 0 1.400 1.390 1.400 1.380 1.410 178,000 248,920 1.3984 0.834 0.828 0.834 0.822 0.840 298,841 0.8330 -1.41%
2023-02-13 0 1.420 1.400 1.430 1.400 1.430 30,000 42,500 1.4167 0.846 0.834 0.852 0.834 0.852 50,366 0.8438 -0.70%
2023-02-10 0 1.430 1.420 1.440 1.410 1.430 190,000 269,080 1.4162 0.852 0.846 0.858 0.840 0.852 318,987 0.8435 -0.69%
2023-02-09 0 1.440 1.420 1.440 1.420 1.440 28,000 40,060 1.4307 0.858 0.846 0.858 0.846 0.858 47,009 0.8522 -0.69%
2023-02-08 0 1.450 1.430 1.450 1.420 1.450 18,000 25,920 1.4400 0.864 0.852 0.864 0.846 0.864 30,220 0.8577 0.69%
2023-02-07 0 1.440 1.420 1.440 1.420 1.440 24,000 34,460 1.4358 0.858 0.846 0.858 0.846 0.858 40,293 0.8552 0.70%
2023-02-06 0 1.430 1.420 1.440 1.420 1.440 126,000 179,120 1.4216 0.852 0.846 0.858 0.846 0.858 211,539 0.8467 -1.38%
2023-02-03 0 1.450 1.440 1.450 1.420 1.450 54,000 77,300 1.4315 0.864 0.858 0.864 0.846 0.864 90,660 0.8526 0.69%
2023-02-02 0 1.440 1.420 1.440 1.420 1.460 100,000 143,520 1.4352 0.858 0.846 0.858 0.846 0.870 167,888 0.8549 -0.69%
2023-02-01 0 1.450 1.430 1.450 1.420 1.460 214,000 306,600 1.4327 0.864 0.852 0.864 0.846 0.870 359,281 0.8534 0.69%
2023-01-31 0 1.440 1.420 1.440 1.410 1.480 292,000 419,160 1.4355 0.858 0.846 0.858 0.840 0.882 490,233 0.8550 0.70%
2023-01-30 0 1.430 1.410 1.430 1.430 1.450 30,000 43,080 1.4360 0.852 0.840 0.852 0.852 0.864 50,366 0.8553 -0.69%
2023-01-27 0 1.440 1.440 1.450 1.440 1.470 90,000 130,020 1.4447 0.858 0.858 0.864 0.858 0.876 151,099 0.8605 -2.04%
2023-01-26 0 1.470 1.450 1.470 1.440 1.480 78,000 113,340 1.4531 0.876 0.864 0.876 0.858 0.882 130,953 0.8655 1.38%
2023-01-20 0 1.450 1.430 1.440 1.410 1.450 44,000 62,840 1.4282 0.864 0.852 0.858 0.840 0.864 73,871 0.8507 0.69%
2023-01-19 0 1.440 1.400 1.440 1.450 1.450 8,000 11,600 1.4500 0.858 0.834 0.858 0.864 0.864 13,431 0.8637 0.70%
2023-01-18 0 1.430 1.420 1.430 1.420 1.450 58,000 82,740 1.4266 0.852 0.846 0.852 0.846 0.864 97,375 0.8497 0.00%
2023-01-17 0 1.430 1.430 1.440 1.420 1.450 46,000 65,760 1.4296 0.852 0.852 0.858 0.846 0.864 77,229 0.8515 -1.38%
2023-01-16 0 1.450 1.440 1.450 1.450 1.460 28,000 40,620 1.4507 0.864 0.858 0.864 0.864 0.870 47,009 0.8641 -1.36%
2023-01-13 0 1.470 1.460 1.470 1.450 1.480 146,000 212,220 1.4536 0.876 0.870 0.876 0.864 0.882 245,117 0.8658 1.38%
2023-01-12 0 1.450 1.440 1.450 1.450 1.480 52,000 75,840 1.4585 0.864 0.858 0.864 0.864 0.882 87,302 0.8687 -2.03%
2023-01-11 0 1.480 1.460 1.480 1.450 1.480 132,000 192,160 1.4558 0.882 0.870 0.882 0.864 0.882 221,612 0.8671 0.00%
2023-01-10 0 1.480 1.460 1.480 1.450 1.480 18,000 26,360 1.4644 0.882 0.870 0.882 0.864 0.882 30,220 0.8723 0.00%
2023-01-09 0 1.480 1.460 1.480 1.450 1.480 98,000 143,020 1.4594 0.882 0.870 0.882 0.864 0.882 164,530 0.8693 0.68%
2023-01-06 0 1.470 1.460 1.470 1.460 1.490 78,000 114,580 1.4690 0.876 0.870 0.876 0.870 0.887 130,953 0.8750 0.00%
2023-01-05 0 1.470 1.460 1.470 1.440 1.480 72,000 104,840 1.4561 0.876 0.870 0.876 0.858 0.882 120,879 0.8673 0.00%
2023-01-04 0 1.470 1.450 1.470 1.450 1.480 116,000 169,020 1.4571 0.876 0.864 0.876 0.864 0.882 194,750 0.8679 -0.68%
2023-01-03 0 1.480 1.460 1.480 1.430 1.500 80,000 116,720 1.4590 0.882 0.870 0.882 0.852 0.893 134,310 0.8690 0.00%
2022-12-30 0 1.480 1.460 1.480 1.450 1.490 236,000 345,660 1.4647 0.882 0.870 0.882 0.864 0.887 396,216 0.8724 2.07%
2022-12-29 0 1.450 1.430 1.450 1.430 1.460 114,000 164,460 1.4426 0.864 0.852 0.864 0.852 0.870 191,392 0.8593 0.00%
2022-12-28 0 1.450 1.440 1.450 1.400 1.460 382,000 548,140 1.4349 0.864 0.858 0.864 0.834 0.870 641,333 0.8547 3.57%
2022-12-23 0 1.400 1.390 1.400 1.360 1.400 434,000 599,120 1.3805 0.834 0.828 0.834 0.810 0.834 728,634 0.8223 2.19%
2022-12-22 0 1.370 1.350 1.370 1.350 1.370 152,000 206,740 1.3601 0.816 0.804 0.816 0.804 0.816 255,190 0.8101 0.00%
2022-12-21 0 1.370 1.350 1.370 1.350 1.370 70,000 95,260 1.3609 0.816 0.804 0.816 0.804 0.816 117,522 0.8106 0.00%
2022-12-20 0 1.370 1.350 1.370 1.330 1.370 92,000 124,540 1.3537 0.816 0.804 0.816 0.792 0.816 154,457 0.8063 0.00%
2022-12-19 0 1.370 1.350 1.370 1.350 1.370 50,000 68,020 1.3604 0.816 0.804 0.816 0.804 0.816 83,944 0.8103 0.00%
2022-12-16 0 1.370 1.350 1.360 1.350 1.370 112,000 152,040 1.3575 0.816 0.804 0.810 0.804 0.816 188,035 0.8086 0.00%
2022-12-15 0 1.370 1.360 1.370 1.350 1.370 28,000 37,900 1.3536 0.816 0.810 0.816 0.804 0.816 47,009 0.8062 0.00%
2022-12-14 0 1.370 1.350 1.370 1.350 1.370 90,000 122,440 1.3604 0.816 0.804 0.816 0.804 0.816 151,099 0.8103 0.00%
2022-12-13 0 1.370 1.350 1.370 1.340 1.370 6,000 8,160 1.3600 0.816 0.804 0.816 0.798 0.816 10,073 0.8101 0.74%
2022-12-12 0 1.360 1.350 1.360 1.340 1.370 152,000 206,200 1.3566 0.810 0.804 0.810 0.798 0.816 255,190 0.8080 0.00%
2022-12-09 0 1.360 1.350 1.360 1.340 1.370 234,000 316,060 1.3507 0.810 0.804 0.810 0.798 0.816 392,858 0.8045 0.74%
2022-12-08 0 1.350 1.330 1.350 1.330 1.360 148,000 199,080 1.3451 0.804 0.792 0.804 0.792 0.810 248,474 0.8012 0.75%
2022-12-07 0 1.340 1.330 1.340 1.330 1.370 142,000 191,320 1.3473 0.798 0.792 0.798 0.792 0.816 238,401 0.8025 -0.74%
2022-12-06 0 1.350 1.330 1.350 1.310 1.360 56,000 75,320 1.3450 0.804 0.792 0.804 0.780 0.810 94,017 0.8011 2.27%
2022-12-05 0 1.360 1.350 1.360 1.350 1.370 164,000 222,760 1.3583 0.786 0.780 0.786 0.780 0.792 283,680 0.7853 0.00%
2022-12-02 0 1.360 1.340 1.360 1.340 1.360 96,000 129,580 1.3498 0.786 0.775 0.786 0.775 0.786 166,057 0.7803 0.74%
2022-12-01 0 1.350 1.330 1.350 1.310 1.370 138,000 185,300 1.3428 0.780 0.769 0.780 0.757 0.792 238,706 0.7763 4.65%
2022-11-30 0 1.290 1.280 1.290 1.290 1.310 76,000 98,620 1.2976 0.746 0.740 0.746 0.746 0.757 131,461 0.7502 0.78%
2022-11-29 0 1.280 1.270 1.280 1.270 1.290 102,000 130,400 1.2784 0.740 0.734 0.740 0.734 0.746 176,435 0.7391 0.79%
2022-11-28 0 1.270 1.260 1.270 1.250 1.280 60,000 76,120 1.2687 0.734 0.728 0.734 0.723 0.740 103,785 0.7334 -0.78%
2022-11-25 0 1.280 1.270 1.280 1.270 1.290 36,000 45,820 1.2728 0.740 0.734 0.740 0.734 0.746 62,271 0.7358 0.00%
2022-11-24 0 1.280 1.270 1.280 1.280 1.300 156,000 200,780 1.2871 0.740 0.734 0.740 0.740 0.752 269,842 0.7441 0.00%
2022-11-23 0 1.280 1.270 1.280 1.260 1.300 160,000 203,520 1.2720 0.740 0.734 0.740 0.728 0.752 276,761 0.7354 -3.76%
2022-11-22 0 1.330 1.300 1.330 1.310 1.340 44,000 58,040 1.3191 0.769 0.752 0.769 0.757 0.775 76,109 0.7626 -0.75%
2022-11-21 0 1.340 1.320 1.340 1.310 1.350 40,000 53,240 1.3310 0.775 0.763 0.775 0.757 0.780 69,190 0.7695 0.75%
2022-11-18 0 1.330 1.310 1.330 1.320 1.350 92,000 122,740 1.3341 0.769 0.757 0.769 0.763 0.780 159,138 0.7713 0.76%
2022-11-17 0 1.320 1.310 1.320 1.310 1.330 10,000 13,220 1.3220 0.763 0.757 0.763 0.757 0.769 17,298 0.7643 0.00%
2022-11-16 0 1.320 1.300 1.320 1.280 1.340 136,000 177,900 1.3081 0.763 0.752 0.763 0.740 0.775 235,247 0.7562 0.00%
2022-11-15 0 1.320 1.300 1.320 1.300 1.340 138,000 180,560 1.3084 0.763 0.752 0.763 0.752 0.775 238,706 0.7564 2.33%
2022-11-14 0 1.290 1.280 1.290 1.280 1.340 188,000 243,200 1.2936 0.746 0.740 0.746 0.740 0.775 325,194 0.7479 2.38%
2022-11-11 0 1.260 1.250 1.260 1.230 1.280 164,000 208,080 1.2688 0.728 0.723 0.728 0.711 0.740 283,680 0.7335 0.00%
2022-11-10 0 1.260 1.240 1.260 1.230 1.260 154,000 190,480 1.2369 0.728 0.717 0.728 0.711 0.728 266,382 0.7151 0.00%
2022-11-09 0 1.260 1.250 1.260 1.250 1.270 71,000 89,170 1.2559 0.728 0.723 0.728 0.723 0.734 122,813 0.7261 0.80%
2022-11-08 0 1.250 1.220 1.250 1.190 1.250 238,000 290,700 1.2214 0.723 0.705 0.723 0.688 0.723 411,682 0.7061 -0.79%
2022-11-07 0 1.260 1.240 1.260 1.230 1.260 78,000 97,680 1.2523 0.728 0.717 0.728 0.711 0.728 134,921 0.7240 0.00%
2022-11-04 0 1.260 1.250 1.260 1.220 1.270 294,000 367,340 1.2495 0.728 0.723 0.728 0.705 0.734 508,548 0.7223 0.80%
2022-11-03 0 1.250 1.230 1.250 1.230 1.250 18,000 22,420 1.2456 0.723 0.711 0.723 0.711 0.723 31,136 0.7201 0.00%
2022-11-02 0 1.250 1.230 1.250 1.240 1.260 90,000 112,280 1.2476 0.723 0.711 0.723 0.717 0.728 155,678 0.7212 2.46%
2022-11-01 0 1.220 1.210 1.220 1.180 1.240 208,000 250,980 1.2066 0.705 0.700 0.705 0.682 0.717 359,789 0.6976 2.52%
2022-10-31 0 1.190 1.170 1.190 1.150 1.200 306,000 358,520 1.1716 0.688 0.676 0.688 0.665 0.694 529,305 0.6773 -0.83%
2022-10-28 0 1.200 1.180 1.200 1.160 1.200 190,000 225,260 1.1856 0.694 0.682 0.694 0.671 0.694 328,654 0.6854 0.84%
2022-10-27 0 1.190 1.170 1.190 1.150 1.190 134,000 157,140 1.1727 0.688 0.676 0.688 0.665 0.688 231,787 0.6779 0.00%
2022-10-26 0 1.190 1.180 1.190 1.150 1.190 264,000 308,800 1.1697 0.688 0.682 0.688 0.665 0.688 456,656 0.6762 -0.83%
2022-10-25 0 1.200 1.180 1.200 1.150 1.200 130,000 153,480 1.1806 0.694 0.682 0.694 0.665 0.694 224,868 0.6825 0.84%
2022-10-24 0 1.190 1.170 1.190 1.160 1.220 408,000 480,800 1.1784 0.688 0.676 0.688 0.671 0.705 705,741 0.6813 -3.25%
2022-10-21 0 1.230 1.210 1.230 1.190 1.230 140,000 170,500 1.2179 0.711 0.700 0.711 0.688 0.711 242,166 0.7041 1.65%
2022-10-20 0 1.210 1.190 1.210 1.180 1.220 54,000 64,700 1.1981 0.700 0.688 0.700 0.682 0.705 93,407 0.6927 0.83%
2022-10-19 0 1.200 1.190 1.200 1.190 1.220 164,000 195,940 1.1948 0.694 0.688 0.694 0.688 0.705 283,680 0.6907 0.00%
2022-10-18 0 1.200 1.190 1.200 1.170 1.220 442,370 525,301 1.1875 0.694 0.688 0.694 0.676 0.705 765,192 0.6865 0.00%
2022-10-17 0 1.200 1.180 1.200 1.190 1.240 256,000 309,120 1.2075 0.694 0.682 0.694 0.688 0.717 442,818 0.6981 -2.44%
2022-10-14 0 1.230 1.220 1.230 1.200 1.250 282,000 342,420 1.2143 0.711 0.705 0.711 0.694 0.723 487,791 0.7020 0.82%
2022-10-13 0 1.220 1.210 1.220 1.200 1.240 190,000 230,420 1.2127 0.705 0.700 0.705 0.694 0.717 328,654 0.7011 0.00%
2022-10-12 0 1.220 1.210 1.220 1.210 1.240 94,000 114,600 1.2191 0.705 0.700 0.705 0.700 0.717 162,597 0.7048 0.83%
2022-10-11 0 1.210 1.210 1.230 1.210 1.240 396,000 484,440 1.2233 0.700 0.700 0.711 0.700 0.717 684,983 0.7072 -3.20%
2022-10-10 0 1.250 1.240 1.260 1.230 1.270 238,000 297,240 1.2489 0.723 0.717 0.728 0.711 0.734 411,682 0.7220 -3.10%
2022-10-07 0 1.290 1.270 1.290 1.260 1.300 230,000 294,320 1.2797 0.746 0.734 0.746 0.728 0.752 397,844 0.7398 -1.53%
2022-10-06 0 1.310 1.280 1.310 1.300 1.310 50,000 65,060 1.3012 0.757 0.740 0.757 0.752 0.757 86,488 0.7522 0.77%
2022-10-05 0 1.300 1.280 1.300 1.280 1.300 70,000 90,040 1.2863 0.752 0.740 0.752 0.740 0.752 121,083 0.7436 0.00%
2022-10-03 0 1.300 1.280 1.300 1.250 1.300 464,000 590,680 1.2730 0.752 0.740 0.752 0.723 0.752 802,607 0.7360 0.00%
2022-09-30 0 1.300 1.290 1.300 1.280 1.300 76,000 97,980 1.2892 0.752 0.746 0.752 0.740 0.752 131,461 0.7453 0.00%
2022-09-29 0 1.300 1.280 1.300 1.280 1.330 256,000 333,380 1.3023 0.752 0.740 0.752 0.740 0.769 442,818 0.7529 0.00%
2022-09-28 0 1.300 1.290 1.300 1.280 1.320 386,000 503,220 1.3037 0.752 0.746 0.752 0.740 0.763 667,686 0.7537 -2.99%
2022-09-27 0 1.340 1.320 1.340 1.310 1.340 394,000 519,720 1.3191 0.775 0.763 0.775 0.757 0.775 681,524 0.7626 0.00%
2022-09-26 0 1.340 1.330 1.340 1.310 1.350 294,000 390,120 1.3269 0.775 0.769 0.775 0.757 0.780 508,548 0.7671 -1.47%
2022-09-23 0 1.360 1.340 1.360 1.320 1.360 184,000 245,960 1.3367 0.786 0.775 0.786 0.763 0.786 318,275 0.7728 0.00%
2022-09-22 0 1.360 1.350 1.360 1.310 1.360 216,000 288,980 1.3379 0.786 0.780 0.786 0.757 0.786 373,627 0.7734 0.74%
2022-09-21 0 1.350 1.350 1.370 1.350 1.370 302,000 409,980 1.3575 0.780 0.780 0.792 0.780 0.792 522,386 0.7848 -0.74%
2022-09-20 0 1.360 1.340 1.360 1.330 1.360 178,000 238,440 1.3396 0.786 0.775 0.786 0.769 0.786 307,897 0.7744 0.00%
2022-09-19 0 1.360 1.340 1.360 1.310 1.370 292,000 391,580 1.3410 0.786 0.775 0.786 0.757 0.792 505,089 0.7753 -0.73%
2022-09-16 0 1.370 1.350 1.370 1.280 1.370 326,000 438,280 1.3444 0.792 0.780 0.792 0.740 0.792 563,901 0.7772 0.00%
2022-09-15 0 1.370 1.350 1.370 1.340 1.370 102,000 138,440 1.3573 0.792 0.780 0.792 0.775 0.792 176,435 0.7847 1.48%
2022-09-14 0 1.350 1.340 1.350 1.330 1.350 16,000 21,460 1.3413 0.780 0.775 0.780 0.769 0.780 27,676 0.7754 0.00%
2022-09-13 0 1.350 1.340 1.350 1.350 1.360 116,000 156,680 1.3507 0.780 0.775 0.780 0.780 0.786 200,652 0.7809 0.00%
2022-09-09 0 1.350 1.330 1.350 1.320 1.370 64,000 85,200 1.3313 0.780 0.769 0.780 0.763 0.792 110,704 0.7696 -0.74%
2022-09-08 0 1.360 1.340 1.370 1.340 1.380 20,000 27,440 1.3720 0.786 0.775 0.792 0.775 0.798 34,595 0.7932 0.74%
2022-09-07 0 1.350 1.340 1.350 1.340 1.350 34,000 45,780 1.3465 0.780 0.775 0.780 0.775 0.780 58,812 0.7784 0.00%
2022-09-06 0 1.350 1.350 1.370 1.350 1.350 8,000 10,920 1.3650 0.780 0.780 0.792 0.780 0.780 13,838 0.7891 -2.17%
2022-09-05 0 1.380 1.360 1.380 1.360 1.380 12,000 16,480 1.3733 0.798 0.786 0.798 0.786 0.798 20,757 0.7939 0.00%
2022-09-02 0 1.380 1.350 1.380 1.350 1.380 108,000 147,380 1.3646 0.798 0.780 0.798 0.780 0.798 186,814 0.7889 0.00%
2022-09-01 0 1.380 1.360 1.380 1.360 1.380 82,000 112,700 1.3744 0.798 0.786 0.798 0.786 0.798 141,840 0.7946 0.00%
2022-08-31 0 1.380 1.360 1.380 1.360 1.380 68,000 92,720 1.3635 0.798 0.786 0.798 0.786 0.798 117,623 0.7883 0.73%
2022-08-30 0 1.370 1.370 1.380 1.370 1.380 28,000 38,480 1.3743 0.792 0.792 0.798 0.792 0.798 48,433 0.7945 0.00%
2022-08-29 0 1.410 1.400 1.410 1.400 1.410 46,000 64,440 1.4009 0.792 0.786 0.792 0.786 0.792 81,892 0.7869 0.00%
2022-08-26 0 1.410 1.390 1.410 1.400 1.430 20,000 28,200 1.4100 0.792 0.781 0.792 0.786 0.803 35,605 0.7920 -0.70%
2022-08-25 0 1.420 1.400 1.420 1.410 1.430 30,000 42,480 1.4160 0.798 0.786 0.798 0.792 0.803 53,408 0.7954 0.00%
2022-08-24 0 1.420 1.400 1.420 1.410 1.420 72,000 101,600 1.4111 0.798 0.786 0.798 0.792 0.798 128,179 0.7926 0.71%
2022-08-23 0 1.410 1.400 1.410 1.400 1.420 8,000 11,320 1.4150 0.792 0.786 0.792 0.786 0.798 14,242 0.7948 0.00%
2022-08-22 0 1.410 1.400 1.410 1.380 1.420 328,000 462,300 1.4095 0.792 0.786 0.792 0.775 0.798 583,925 0.7917 2.17%
2022-08-19 0 1.380 1.380 1.400 1.380 1.400 18,000 24,960 1.3867 0.775 0.775 0.786 0.775 0.786 32,045 0.7789 -1.43%
2022-08-18 0 1.400 1.380 1.400 1.380 1.400 20,000 27,940 1.3970 0.786 0.775 0.786 0.775 0.786 35,605 0.7847 -0.71%
2022-08-17 0 1.410 1.390 1.410 1.390 1.420 46,000 64,440 1.4009 0.792 0.781 0.792 0.781 0.798 81,892 0.7869 0.00%
2022-08-16 0 1.410 1.400 1.410 1.400 1.410 12,000 16,900 1.4083 0.792 0.786 0.792 0.786 0.792 21,363 0.7911 0.00%
2022-08-15 0 1.410 1.400 1.410 1.410 1.410 12,000 16,920 1.4100 0.792 0.786 0.792 0.792 0.792 21,363 0.7920 1.44%
2022-08-12 0 1.390 1.380 1.390 1.390 1.410 34,000 47,560 1.3988 0.781 0.775 0.781 0.781 0.792 60,529 0.7857 -0.71%
2022-08-11 0 1.400 1.380 1.400 1.380 1.400 160,000 221,520 1.3845 0.786 0.775 0.786 0.775 0.786 284,842 0.7777 0.00%
2022-08-10 0 1.400 1.380 1.400 1.360 1.400 114,000 156,580 1.3735 0.786 0.775 0.786 0.764 0.786 202,950 0.7715 0.00%
2022-08-09 0 1.400 1.390 1.400 1.380 1.400 62,000 86,160 1.3897 0.786 0.781 0.786 0.775 0.786 110,376 0.7806 0.00%
2022-08-08 0 1.400 1.380 1.400 1.360 1.400 106,000 145,720 1.3747 0.786 0.775 0.786 0.764 0.786 188,708 0.7722 0.00%
2022-08-05 0 1.400 1.380 1.400 1.380 1.400 46,000 64,020 1.3917 0.786 0.775 0.786 0.775 0.786 81,892 0.7818 0.00%
2022-08-04 0 1.400 1.390 1.400 1.390 1.410 28,000 39,040 1.3943 0.786 0.781 0.786 0.781 0.792 49,847 0.7832 0.00%
2022-08-03 0 1.400 1.390 1.400 1.380 1.400 194,000 269,060 1.3869 0.786 0.781 0.786 0.775 0.786 345,370 0.7790 0.72%
2022-08-02 0 1.390 1.380 1.390 1.380 1.400 102,000 140,900 1.3814 0.781 0.775 0.781 0.775 0.786 181,587 0.7759 -0.71%
2022-08-01 0 1.400 1.390 1.400 1.380 1.410 232,000 322,540 1.3903 0.786 0.781 0.786 0.775 0.792 413,020 0.7809 -0.71%
2022-07-29 0 1.410 1.400 1.410 1.400 1.410 36,000 50,500 1.4028 0.792 0.786 0.792 0.786 0.792 64,089 0.7880 -0.70%
2022-07-28 0 1.420 1.400 1.420 1.410 1.420 16,000 22,600 1.4125 0.798 0.786 0.798 0.792 0.798 28,484 0.7934 0.71%
2022-07-27 0 1.410 1.400 1.410 1.390 1.440 164,000 229,560 1.3998 0.792 0.786 0.792 0.781 0.809 291,963 0.7863 -0.70%
2022-07-26 0 1.420 1.410 1.420 1.410 1.420 58,000 82,020 1.4141 0.798 0.792 0.798 0.792 0.798 103,255 0.7943 0.00%
2022-07-25 0 1.420 1.400 1.420 - - 0 0 - 0.798 0.786 0.798 - - 0 - 0.00%
2022-07-22 0 1.420 1.410 1.420 1.400 1.430 78,000 109,520 1.4041 0.798 0.792 0.798 0.786 0.803 138,860 0.7887 0.71%
2022-07-21 0 1.410 1.410 1.430 1.400 1.430 82,000 116,000 1.4146 0.792 0.792 0.803 0.786 0.803 145,981 0.7946 -0.70%
2022-07-20 0 1.420 1.420 1.430 1.420 1.430 152,000 216,140 1.4220 0.798 0.798 0.803 0.798 0.803 270,600 0.7987 0.00%
2022-07-19 0 1.420 1.410 1.420 1.420 1.420 4,000 5,680 1.4200 0.798 0.792 0.798 0.798 0.798 7,121 0.7976 -0.70%
2022-07-18 0 1.430 1.420 1.430 1.420 1.430 28,000 39,980 1.4279 0.803 0.798 0.803 0.798 0.803 49,847 0.8020 0.00%
2022-07-15 0 1.430 1.410 1.430 1.410 1.440 98,000 139,260 1.4210 0.803 0.792 0.803 0.792 0.809 174,465 0.7982 0.00%
2022-07-14 0 1.430 1.420 1.430 1.400 1.450 90,000 127,840 1.4204 0.803 0.798 0.803 0.786 0.814 160,223 0.7979 -0.69%
2022-07-13 0 1.440 1.430 1.440 1.420 1.450 150,000 216,000 1.4400 0.809 0.803 0.809 0.798 0.814 267,039 0.8089 0.70%
2022-07-12 0 1.430 1.420 1.430 1.430 1.440 22,000 31,480 1.4309 0.803 0.798 0.803 0.803 0.809 39,166 0.8038 -0.69%
2022-07-11 0 1.440 1.420 1.440 1.420 1.440 306,000 439,220 1.4354 0.809 0.798 0.809 0.798 0.809 544,760 0.8063 0.00%
2022-07-08 0 1.440 1.440 1.450 1.430 1.450 188,000 270,500 1.4388 0.809 0.809 0.814 0.803 0.814 334,689 0.8082 0.70%
2022-07-07 0 1.430 1.410 1.430 1.390 1.430 180,000 252,500 1.4028 0.803 0.792 0.803 0.781 0.803 320,447 0.7880 2.14%
2022-07-06 0 1.400 1.390 1.400 1.370 1.400 706,000 976,220 1.3827 0.786 0.781 0.786 0.770 0.786 1,256,864 0.7767 0.00%
2022-07-05 0 1.400 1.390 1.400 1.390 1.420 100,000 140,280 1.4028 0.786 0.781 0.786 0.781 0.798 178,026 0.7880 -0.71%
2022-07-04 0 1.410 1.410 1.420 1.390 1.440 138,000 194,080 1.4064 0.792 0.792 0.798 0.781 0.809 245,676 0.7900 -0.70%
2022-06-30 0 1.420 1.410 1.420 1.410 1.450 564,000 798,240 1.4153 0.798 0.792 0.798 0.792 0.814 1,004,067 0.7950 -0.70%
2022-06-29 0 1.430 1.420 1.430 1.410 1.460 178,000 254,280 1.4285 0.803 0.798 0.803 0.792 0.820 316,886 0.8024 -2.05%
2022-06-28 0 1.460 1.460 1.470 1.370 1.510 2,178,000 3,063,300 1.4065 0.820 0.820 0.826 0.770 0.848 3,877,406 0.7900 -4.58%
2022-06-27 0 1.530 1.520 1.540 1.500 1.550 1,158,000 1,770,740 1.5291 0.859 0.854 0.865 0.843 0.871 2,061,541 0.8589 2.68%
2022-06-24 0 1.490 1.480 1.490 1.470 1.500 74,000 110,240 1.4897 0.837 0.831 0.837 0.826 0.843 131,739 0.8368 0.00%
2022-06-23 0 1.490 1.480 1.490 1.470 1.490 64,000 94,360 1.4744 0.837 0.831 0.837 0.826 0.837 113,937 0.8282 0.68%
2022-06-22 0 1.480 1.480 1.490 1.480 1.500 148,000 219,340 1.4820 0.831 0.831 0.837 0.831 0.843 263,478 0.8325 -1.33%
2022-06-21 0 1.500 1.480 1.500 1.480 1.500 54,000 80,440 1.4896 0.843 0.831 0.843 0.831 0.843 96,134 0.8367 0.67%
2022-06-20 0 1.490 1.480 1.490 1.490 1.490 4,000 5,960 1.4900 0.837 0.831 0.837 0.837 0.837 7,121 0.8370 0.00%
2022-06-17 0 1.490 1.480 1.490 1.480 1.500 252,000 374,020 1.4842 0.837 0.831 0.837 0.831 0.843 448,626 0.8337 0.00%
2022-06-16 0 1.490 1.480 1.490 1.480 1.500 42,000 62,560 1.4895 0.837 0.831 0.837 0.831 0.843 74,771 0.8367 -0.67%
2022-06-15 0 1.500 1.470 1.500 1.470 1.500 74,000 109,640 1.4816 0.843 0.826 0.843 0.826 0.843 131,739 0.8323 1.35%
2022-06-14 0 1.480 1.470 1.480 1.460 1.500 220,000 326,720 1.4851 0.831 0.826 0.831 0.820 0.843 391,657 0.8342 0.68%
2022-06-13 0 1.470 1.460 1.470 1.460 1.480 74,000 109,080 1.4741 0.826 0.820 0.826 0.820 0.831 131,739 0.8280 -1.34%
2022-06-10 0 1.490 1.470 1.490 1.460 1.500 90,000 132,600 1.4733 0.837 0.826 0.837 0.820 0.843 160,223 0.8276 1.36%
2022-06-09 0 1.470 1.460 1.470 1.470 1.480 20,000 29,440 1.4720 0.826 0.820 0.826 0.826 0.831 35,605 0.8268 -0.68%
2022-06-08 0 1.480 1.460 1.480 1.450 1.480 218,000 319,360 1.4650 0.831 0.820 0.831 0.814 0.831 388,097 0.8229 -0.67%
2022-06-07 0 1.490 1.480 1.490 1.460 1.500 46,000 68,080 1.4800 0.837 0.831 0.837 0.820 0.843 81,892 0.8313 0.00%
2022-06-06 0 1.490 1.480 1.490 1.470 1.490 54,000 80,000 1.4815 0.837 0.831 0.837 0.826 0.837 96,134 0.8322 0.00%
2022-06-02 0 1.490 1.480 1.490 1.480 1.500 68,000 101,080 1.4865 0.837 0.831 0.837 0.831 0.843 121,058 0.8350 0.00%
2022-06-01 0 1.490 1.480 1.490 1.460 1.490 94,000 138,660 1.4751 0.837 0.831 0.837 0.820 0.837 167,344 0.8286 0.68%
2022-05-31 0 1.480 1.470 1.480 1.470 1.480 258,000 381,700 1.4795 0.831 0.826 0.831 0.826 0.831 459,307 0.8310 1.37%
2022-05-30 0 1.460 1.460 1.480 1.460 1.480 230,000 337,840 1.4689 0.820 0.820 0.831 0.820 0.831 409,460 0.8251 -0.68%
2022-05-27 0 1.470 1.470 1.480 1.450 1.480 508,000 745,100 1.4667 0.826 0.826 0.831 0.814 0.831 904,372 0.8239 1.38%
2022-05-26 0 1.450 1.440 1.450 1.420 1.450 118,000 168,820 1.4307 0.814 0.809 0.814 0.798 0.814 210,071 0.8036 -0.68%
2022-05-25 0 1.460 1.440 1.460 1.430 1.460 18,000 26,180 1.4544 0.820 0.809 0.820 0.803 0.820 32,045 0.8170 0.69%
2022-05-24 0 1.450 1.430 1.450 1.420 1.480 138,000 198,780 1.4404 0.814 0.803 0.814 0.798 0.831 245,676 0.8091 -2.03%
2022-05-23 0 1.480 1.450 1.480 1.460 1.480 102,000 149,940 1.4700 0.831 0.814 0.831 0.820 0.831 181,587 0.8257 1.37%
2022-05-20 0 1.460 1.440 1.460 1.430 1.460 82,000 118,380 1.4437 0.820 0.809 0.820 0.803 0.820 145,981 0.8109 0.69%
2022-05-19 0 1.450 1.430 1.450 1.420 1.450 176,000 251,560 1.4293 0.814 0.803 0.814 0.798 0.814 313,326 0.8029 -0.68%
2022-05-18 0 1.460 1.440 1.460 1.440 1.460 46,000 66,560 1.4470 0.820 0.809 0.820 0.809 0.820 81,892 0.8128 0.00%
2022-05-17 0 1.460 1.450 1.470 1.440 1.490 198,000 287,880 1.4539 0.820 0.814 0.826 0.809 0.837 352,491 0.8167 -0.68%
2022-05-16 0 1.470 1.450 1.470 1.430 1.470 52,000 75,600 1.4538 0.826 0.814 0.826 0.803 0.826 92,574 0.8166 0.00%
2022-05-13 0 1.470 1.460 1.470 1.440 1.470 118,000 171,300 1.4517 0.826 0.820 0.826 0.809 0.826 210,071 0.8154 0.68%
2022-05-12 0 1.460 1.440 1.460 1.430 1.480 142,000 205,100 1.4444 0.820 0.809 0.820 0.803 0.831 252,797 0.8113 -1.35%
2022-05-11 0 1.480 1.460 1.480 1.420 1.500 376,000 544,280 1.4476 0.831 0.820 0.831 0.798 0.843 669,378 0.8131 1.37%
2022-05-10 0 1.460 1.450 1.460 1.410 1.460 142,000 205,680 1.4485 0.820 0.814 0.820 0.792 0.820 252,797 0.8136 -1.35%
2022-05-06 0 1.480 1.460 1.480 1.450 1.480 110,000 160,640 1.4604 0.831 0.820 0.831 0.814 0.831 195,829 0.8203 0.00%
2022-05-05 0 1.480 1.460 1.480 1.480 1.480 14,000 20,720 1.4800 0.831 0.820 0.831 0.831 0.831 24,924 0.8313 0.00%
2022-05-04 0 1.480 1.460 1.480 1.480 1.480 8,000 11,840 1.4800 0.831 0.820 0.831 0.831 0.831 14,242 0.8313 0.00%
2022-05-03 0 1.480 1.460 1.480 1.480 1.500 42,000 62,640 1.4914 0.831 0.820 0.831 0.831 0.843 74,771 0.8378 -1.33%
2022-04-29 0 1.500 1.480 1.500 1.470 1.500 102,000 151,500 1.4853 0.843 0.831 0.843 0.826 0.843 181,587 0.8343 0.67%
2022-04-28 0 1.490 1.480 1.490 1.470 1.490 60,000 88,440 1.4740 0.837 0.831 0.837 0.826 0.837 106,816 0.8280 0.68%
2022-04-27 0 1.480 1.470 1.480 1.430 1.480 166,000 242,240 1.4593 0.831 0.826 0.831 0.803 0.831 295,523 0.8197 -0.67%
2022-04-26 0 1.490 1.480 1.490 1.490 1.490 12,000 17,880 1.4900 0.837 0.831 0.837 0.837 0.837 21,363 0.8370 0.68%
2022-04-25 0 1.480 1.480 1.500 1.450 1.480 496,000 723,980 1.4596 0.831 0.831 0.843 0.814 0.831 883,009 0.8199 -1.33%
2022-04-22 0 1.500 1.480 1.500 1.480 1.500 8,000 11,920 1.4900 0.843 0.831 0.843 0.831 0.843 14,242 0.8370 0.00%
2022-04-21 0 1.500 1.480 1.500 1.470 1.500 338,000 499,300 1.4772 0.843 0.831 0.843 0.826 0.843 601,728 0.8298 0.00%
2022-04-20 0 1.500 1.490 1.500 1.500 1.510 34,000 51,040 1.5012 0.843 0.837 0.843 0.843 0.848 60,529 0.8432 -0.66%
2022-04-19 0 1.510 1.490 1.510 1.480 1.530 92,000 138,180 1.5020 0.848 0.837 0.848 0.831 0.859 163,784 0.8437 0.67%
2022-04-14 0 1.500 1.490 1.500 1.490 1.540 232,000 349,240 1.5053 0.843 0.837 0.843 0.837 0.865 413,020 0.8456 0.00%
2022-04-13 0 1.500 1.480 1.500 - - 0 0 - 0.843 0.831 0.843 - - 0 - 0.00%
2022-04-12 0 1.500 1.480 1.500 1.480 1.500 154,000 229,300 1.4890 0.843 0.831 0.843 0.831 0.843 274,160 0.8364 0.67%
2022-04-11 0 1.490 1.480 1.490 1.490 1.500 214,000 319,700 1.4939 0.837 0.831 0.837 0.837 0.843 380,976 0.8392 -1.32%
2022-04-08 0 1.510 1.500 1.510 1.500 1.510 114,000 171,140 1.5012 0.848 0.843 0.848 0.843 0.848 202,950 0.8433 0.67%
2022-04-07 0 1.500 1.490 1.500 1.490 1.500 64,000 95,720 1.4956 0.843 0.837 0.843 0.837 0.843 113,937 0.8401 0.00%
2022-04-06 0 1.500 1.490 1.500 1.490 1.520 494,000 739,980 1.4979 0.843 0.837 0.843 0.837 0.854 879,448 0.8414 -1.32%
2022-04-04 0 1.520 1.510 1.520 1.510 1.530 210,000 318,020 1.5144 0.854 0.848 0.854 0.848 0.859 373,855 0.8507 0.66%
2022-04-01 0 1.510 1.500 1.520 1.480 1.520 236,000 353,560 1.4981 0.848 0.843 0.854 0.831 0.854 420,141 0.8415 2.03%
2022-03-31 0 1.480 1.440 1.480 1.480 1.500 294,000 435,940 1.4828 0.831 0.809 0.831 0.831 0.843 523,396 0.8329 0.00%
2022-03-30 0 1.480 1.470 1.480 1.450 1.480 108,000 158,440 1.4670 0.831 0.826 0.831 0.814 0.831 192,268 0.8241 2.07%
2022-03-29 0 1.450 1.440 1.450 1.440 1.450 10,000 14,440 1.4440 0.814 0.809 0.814 0.809 0.814 17,803 0.8111 0.00%
2022-03-28 0 1.450 1.430 1.460 1.440 1.450 46,000 66,280 1.4409 0.814 0.803 0.820 0.809 0.814 81,892 0.8094 1.40%
2022-03-25 0 1.430 1.420 1.430 1.420 1.430 108,000 154,140 1.4272 0.803 0.798 0.803 0.798 0.803 192,268 0.8017 -0.69%
2022-03-24 0 1.440 1.430 1.450 1.410 1.460 56,000 80,360 1.4350 0.809 0.803 0.814 0.792 0.820 99,695 0.8061 0.70%
2022-03-23 0 1.430 1.420 1.430 1.420 1.430 790,000 1,123,180 1.4217 0.803 0.798 0.803 0.798 0.803 1,406,405 0.7986 0.00%
2022-03-22 0 1.430 1.420 1.430 1.420 1.440 534,000 763,020 1.4289 0.803 0.798 0.803 0.798 0.809 950,659 0.8026 0.00%
2022-03-21 0 1.430 1.420 1.430 1.420 1.450 250,000 359,660 1.4386 0.803 0.798 0.803 0.798 0.814 445,065 0.8081 -0.69%
2022-03-18 0 1.440 1.440 1.460 1.440 1.450 514,000 741,780 1.4432 0.809 0.809 0.820 0.809 0.814 915,054 0.8106 -1.37%
2022-03-17 0 1.460 1.450 1.460 1.440 1.500 1,136,000 1,662,100 1.4631 0.820 0.814 0.820 0.809 0.843 2,022,375 0.8219 0.00%
2022-03-16 0 1.460 1.440 1.460 1.400 1.460 408,000 585,900 1.4360 0.820 0.809 0.820 0.786 0.820 726,346 0.8066 4.29%
2022-03-15 0 1.400 1.400 1.410 1.370 1.450 838,000 1,188,020 1.4177 0.786 0.786 0.792 0.770 0.814 1,491,858 0.7963 -5.41%
2022-03-14 0 1.480 1.470 1.480 1.460 1.500 510,000 755,980 1.4823 0.831 0.826 0.831 0.820 0.843 907,933 0.8326 -1.33%
2022-03-11 0 1.500 1.490 1.500 1.480 1.520 262,000 390,380 1.4900 0.843 0.837 0.843 0.831 0.854 466,428 0.8370 -1.32%
2022-03-10 0 1.520 1.510 1.520 1.500 1.530 98,000 148,380 1.5141 0.854 0.848 0.854 0.843 0.859 174,465 0.8505 1.33%
2022-03-09 0 1.500 1.490 1.520 1.500 1.560 476,000 723,560 1.5201 0.843 0.837 0.854 0.843 0.876 847,404 0.8539 -1.96%
2022-03-08 0 1.530 1.520 1.530 1.520 1.530 62,000 94,360 1.5219 0.859 0.854 0.859 0.854 0.859 110,376 0.8549 -0.65%
2022-03-07 0 1.540 1.520 1.540 1.500 1.560 416,000 632,760 1.5211 0.865 0.854 0.865 0.843 0.876 740,588 0.8544 -0.65%
2022-03-04 0 1.550 1.550 1.560 1.540 1.560 42,000 65,040 1.5486 0.871 0.871 0.876 0.865 0.876 74,771 0.8699 -1.90%
2022-03-03 0 1.580 1.540 1.580 1.540 1.590 172,000 268,140 1.5590 0.888 0.865 0.888 0.865 0.893 306,205 0.8757 1.94%
2022-03-02 0 1.550 1.530 1.550 1.530 1.550 52,000 80,020 1.5388 0.871 0.859 0.871 0.859 0.871 92,574 0.8644 -0.64%
2022-03-01 0 1.560 1.530 1.560 1.530 1.560 170,000 263,560 1.5504 0.876 0.859 0.876 0.859 0.876 302,644 0.8709 1.96%
2022-02-28 0 1.530 1.530 1.540 1.530 1.560 114,000 175,840 1.5425 0.859 0.859 0.865 0.859 0.876 202,950 0.8664 -0.65%
2022-02-25 0 1.540 1.540 1.550 1.540 1.570 80,000 124,680 1.5585 0.865 0.865 0.871 0.865 0.882 142,421 0.8754 -0.65%
2022-02-24 0 1.550 1.530 1.550 1.530 1.590 568,000 874,700 1.5400 0.871 0.859 0.871 0.859 0.893 1,011,188 0.8650 -2.52%
2022-02-23 0 1.590 1.580 1.590 1.560 1.590 148,000 233,400 1.5770 0.893 0.888 0.893 0.876 0.893 263,478 0.8858 0.00%
2022-02-22 0 1.590 1.580 1.590 1.540 1.600 444,000 693,500 1.5619 0.893 0.888 0.893 0.865 0.899 790,435 0.8774 -0.62%
2022-02-21 0 1.600 1.580 1.610 1.580 1.600 142,000 226,460 1.5948 0.899 0.888 0.904 0.888 0.899 252,797 0.8958 0.63%
2022-02-18 0 1.590 1.580 1.590 1.550 1.600 122,000 192,960 1.5816 0.893 0.888 0.893 0.871 0.899 217,192 0.8884 0.63%
2022-02-17 0 1.580 1.570 1.580 1.570 1.610 216,000 343,060 1.5882 0.888 0.882 0.888 0.882 0.904 384,536 0.8921 -0.63%
2022-02-16 0 1.590 1.580 1.610 1.580 1.630 848,000 1,363,400 1.6078 0.893 0.888 0.904 0.888 0.916 1,509,660 0.9031 -1.24%
2022-02-15 0 1.610 1.600 1.610 1.610 1.630 188,000 303,780 1.6159 0.904 0.899 0.904 0.904 0.916 334,689 0.9076 -0.62%
2022-02-14 0 1.620 1.610 1.620 1.600 1.650 532,000 859,900 1.6164 0.910 0.904 0.910 0.899 0.927 947,098 0.9079 0.00%
2022-02-11 0 1.620 1.610 1.620 1.600 1.620 192,000 308,460 1.6066 0.910 0.904 0.910 0.899 0.910 341,810 0.9024 0.00%
2022-02-10 0 1.620 1.600 1.620 1.600 1.620 188,000 302,200 1.6074 0.910 0.899 0.910 0.899 0.910 334,689 0.9029 0.00%
2022-02-09 0 1.620 1.610 1.620 1.590 1.620 416,000 669,760 1.6100 0.910 0.904 0.910 0.893 0.910 740,588 0.9044 1.25%
2022-02-08 0 1.600 1.600 1.620 1.590 1.630 226,000 361,600 1.6000 0.899 0.899 0.910 0.893 0.916 402,339 0.8987 -1.84%
2022-02-07 0 1.630 1.600 1.630 1.590 1.630 676,000 1,090,880 1.6137 0.916 0.899 0.916 0.893 0.916 1,203,456 0.9065 2.52%
2022-02-04 0 1.590 1.580 1.590 1.520 1.630 1,026,000 1,630,100 1.5888 0.893 0.888 0.893 0.854 0.916 1,826,547 0.8924 3.25%
2022-01-31 0 1.540 1.530 1.550 1.520 1.540 208,000 317,840 1.5281 0.865 0.859 0.871 0.854 0.865 370,294 0.8583 1.99%
2022-01-28 0 1.510 1.500 1.510 1.500 1.520 260,000 392,280 1.5088 0.848 0.843 0.848 0.843 0.854 462,868 0.8475 -0.66%
2022-01-27 0 1.520 1.520 1.530 1.520 1.540 210,000 319,300 1.5205 0.854 0.854 0.859 0.854 0.865 373,855 0.8541 -1.94%
2022-01-26 0 1.550 1.530 1.550 1.520 1.550 184,000 282,120 1.5333 0.871 0.859 0.871 0.854 0.871 327,568 0.8613 0.00%
2022-01-25 0 1.550 1.530 1.550 1.530 1.550 110,000 168,640 1.5331 0.871 0.859 0.871 0.859 0.871 195,829 0.8612 0.65%
2022-01-24 0 1.540 1.540 1.550 1.540 1.570 92,000 143,040 1.5548 0.865 0.865 0.871 0.865 0.882 163,784 0.8733 -0.65%
2022-01-21 0 1.550 1.540 1.550 1.530 1.550 204,000 313,400 1.5363 0.871 0.865 0.871 0.859 0.871 363,173 0.8629 0.65%
2022-01-20 0 1.540 1.540 1.550 1.530 1.570 116,000 179,000 1.5431 0.865 0.865 0.871 0.859 0.882 206,510 0.8668 -0.65%
2022-01-19 0 1.550 1.530 1.550 1.530 1.570 230,000 353,360 1.5363 0.871 0.859 0.871 0.859 0.882 409,460 0.8630 0.00%
2022-01-18 0 1.550 1.540 1.550 1.540 1.580 168,000 261,160 1.5545 0.871 0.865 0.871 0.865 0.888 299,084 0.8732 -0.64%
2022-01-17 0 1.560 1.540 1.560 1.540 1.580 272,000 421,660 1.5502 0.876 0.865 0.876 0.865 0.888 484,231 0.8708 -0.64%
2022-01-14 0 1.570 1.550 1.570 1.540 1.570 96,000 148,940 1.5515 0.882 0.871 0.882 0.865 0.882 170,905 0.8715 0.64%
2022-01-13 0 1.560 1.550 1.560 1.550 1.560 96,000 149,040 1.5525 0.876 0.871 0.876 0.871 0.876 170,905 0.8721 -0.64%
2022-01-12 0 1.570 1.560 1.570 1.550 1.580 92,000 143,860 1.5637 0.882 0.876 0.882 0.871 0.888 163,784 0.8784 0.00%
2022-01-11 0 1.570 1.550 1.570 1.550 1.590 132,000 206,120 1.5615 0.882 0.871 0.882 0.871 0.893 234,994 0.8771 0.00%
2022-01-10 0 1.570 1.560 1.570 1.520 1.570 482,000 747,480 1.5508 0.882 0.876 0.882 0.854 0.882 858,085 0.8711 1.95%
2022-01-07 0 1.540 1.520 1.540 1.530 1.550 54,000 82,880 1.5348 0.865 0.854 0.865 0.859 0.871 96,134 0.8621 1.32%
2022-01-06 0 1.520 1.520 1.530 1.500 1.540 286,000 433,660 1.5163 0.854 0.854 0.859 0.843 0.865 509,154 0.8517 0.00%
2022-01-05 0 1.520 1.510 1.530 1.520 1.540 316,000 483,480 1.5300 0.854 0.848 0.859 0.854 0.865 562,562 0.8594 -0.65%
2022-01-04 0 1.530 1.530 1.540 1.530 1.540 176,000 270,820 1.5388 0.859 0.859 0.865 0.859 0.865 313,326 0.8643 -0.65%
2022-01-03 0 1.540 1.540 1.550 1.540 1.570 166,000 256,980 1.5481 0.865 0.865 0.871 0.865 0.882 295,523 0.8696 -1.28%
2021-12-31 0 1.560 1.550 1.560 1.550 1.570 116,000 180,840 1.5590 0.876 0.871 0.876 0.871 0.882 206,510 0.8757 0.00%
2021-12-30 0 1.560 1.550 1.560 1.560 1.580 166,000 259,960 1.5660 0.876 0.871 0.876 0.876 0.888 295,523 0.8797 0.00%
2021-12-29 0 1.560 1.540 1.560 1.540 1.570 60,000 92,920 1.5487 0.876 0.865 0.876 0.865 0.882 106,816 0.8699 -0.64%
2021-12-28 0 1.570 1.540 1.570 1.540 1.580 124,000 193,460 1.5602 0.882 0.865 0.882 0.865 0.888 220,752 0.8764 -0.63%
2021-12-24 0 1.580 1.560 1.580 1.550 1.590 46,000 72,220 1.5700 0.888 0.876 0.888 0.871 0.893 81,892 0.8819 1.28%
2021-12-23 0 1.560 1.550 1.560 1.550 1.570 52,000 81,200 1.5615 0.876 0.871 0.876 0.871 0.882 92,574 0.8771 0.00%
2021-12-22 0 1.560 1.540 1.560 1.540 1.580 110,000 171,320 1.5575 0.876 0.865 0.876 0.865 0.888 195,829 0.8748 0.00%
2021-12-21 0 1.560 1.540 1.560 1.530 1.560 226,000 347,040 1.5356 0.876 0.865 0.876 0.859 0.876 402,339 0.8626 1.96%
2021-12-20 0 1.530 1.510 1.530 1.500 1.560 402,000 612,580 1.5238 0.859 0.848 0.859 0.843 0.876 715,665 0.8560 -1.92%
2021-12-17 0 1.560 1.550 1.560 1.530 1.560 404,000 623,860 1.5442 0.876 0.871 0.876 0.859 0.876 719,225 0.8674 0.00%
2021-12-16 0 1.560 1.540 1.560 1.530 1.560 474,000 731,060 1.5423 0.876 0.865 0.876 0.859 0.876 843,843 0.8663 0.00%
2021-12-15 0 1.560 1.560 1.570 1.540 1.590 254,000 394,380 1.5527 0.876 0.876 0.882 0.865 0.893 452,186 0.8722 -1.27%
2021-12-14 0 1.580 1.560 1.590 1.530 1.590 504,000 785,480 1.5585 0.888 0.876 0.893 0.859 0.893 897,251 0.8754 -1.25%
2021-12-13 0 1.600 1.590 1.600 1.580 1.620 228,000 364,040 1.5967 0.899 0.893 0.899 0.888 0.910 405,899 0.8969 -0.62%
2021-12-10 0 1.610 1.600 1.610 1.600 1.640 718,000 1,156,040 1.6101 0.904 0.899 0.904 0.899 0.921 1,278,227 0.9044 -0.92%
2021-12-09 0 1.680 1.670 1.680 1.660 1.680 508,000 849,880 1.6730 0.913 0.907 0.913 0.902 0.913 934,982 0.9090 0.60%
2021-12-08 0 1.670 1.660 1.670 1.660 1.670 310,000 516,880 1.6674 0.907 0.902 0.907 0.902 0.907 570,560 0.9059 0.60%
2021-12-07 0 1.660 1.650 1.660 1.640 1.660 188,000 311,000 1.6543 0.902 0.896 0.902 0.891 0.902 346,017 0.8988 1.22%
2021-12-06 0 1.640 1.630 1.640 1.630 1.660 508,000 836,640 1.6469 0.891 0.886 0.891 0.886 0.902 934,982 0.8948 -0.61%
2021-12-03 0 1.650 1.640 1.650 1.640 1.680 438,000 721,860 1.6481 0.896 0.891 0.896 0.891 0.913 806,146 0.8954 -0.60%
2021-12-02 0 1.660 1.650 1.660 1.650 1.680 544,000 903,140 1.6602 0.902 0.896 0.902 0.896 0.913 1,001,240 0.9020 -0.60%
2021-12-01 0 1.670 1.670 1.680 1.640 1.680 2,538,000 4,213,780 1.6603 0.907 0.907 0.913 0.891 0.913 4,671,227 0.9021 2.45%
2021-11-30 0 1.630 1.620 1.630 1.590 1.660 2,030,000 3,272,200 1.6119 0.886 0.880 0.886 0.864 0.902 3,736,245 0.8758 2.52%
2021-11-29 0 1.590 1.580 1.590 1.560 1.600 236,800 374,600 1.5819 0.864 0.858 0.864 0.848 0.869 435,834 0.8595 -0.62%
2021-11-26 0 1.600 1.580 1.600 1.580 1.600 290,000 459,880 1.5858 0.869 0.858 0.869 0.858 0.869 533,749 0.8616 -0.62%
2021-11-25 0 1.610 1.600 1.610 1.580 1.610 222,000 355,320 1.6005 0.875 0.869 0.875 0.858 0.875 408,594 0.8696 1.26%
2021-11-24 0 1.590 1.590 1.600 1.590 1.610 86,000 137,540 1.5993 0.864 0.864 0.869 0.864 0.875 158,284 0.8689 -0.62%
2021-11-23 0 1.600 1.580 1.600 1.580 1.600 220,000 349,900 1.5905 0.869 0.858 0.869 0.858 0.869 404,913 0.8641 0.63%
2021-11-22 0 1.590 1.570 1.590 1.560 1.590 118,000 186,240 1.5783 0.864 0.853 0.864 0.848 0.864 217,181 0.8575 0.63%
2021-11-19 0 1.580 1.580 1.600 1.570 1.600 136,000 215,920 1.5876 0.858 0.858 0.869 0.853 0.869 250,310 0.8626 -1.25%
2021-11-18 0 1.600 1.590 1.600 1.580 1.600 64,000 101,700 1.5891 0.869 0.864 0.869 0.858 0.869 117,793 0.8634 0.63%
2021-11-17 0 1.590 1.580 1.590 1.580 1.590 92,000 145,440 1.5809 0.864 0.858 0.864 0.858 0.864 169,327 0.8589 0.00%
2021-11-16 0 1.590 1.590 1.610 1.580 1.620 50,000 79,940 1.5988 0.864 0.864 0.875 0.858 0.880 92,026 0.8687 -1.24%
2021-11-15 0 1.610 1.600 1.610 1.570 1.610 68,000 108,300 1.5926 0.875 0.869 0.875 0.853 0.875 125,155 0.8653 0.00%
2021-11-12 0 1.610 1.600 1.610 1.580 1.620 158,000 252,920 1.6008 0.875 0.869 0.875 0.858 0.880 290,801 0.8697 -0.62%
2021-11-11 0 1.620 1.620 1.630 1.590 1.650 806,000 1,309,840 1.6251 0.880 0.880 0.886 0.864 0.896 1,483,455 0.8830 3.85%
2021-11-10 0 1.560 1.560 1.590 1.560 1.610 66,000 104,420 1.5821 0.848 0.848 0.864 0.848 0.875 121,474 0.8596 -1.89%
2021-11-09 0 1.590 1.580 1.600 1.580 1.600 128,000 202,600 1.5828 0.864 0.858 0.869 0.858 0.869 235,586 0.8600 0.63%
2021-11-08 0 1.580 1.570 1.580 1.530 1.590 182,000 285,780 1.5702 0.858 0.853 0.858 0.831 0.864 334,974 0.8531 1.28%
2021-11-05 0 1.560 1.530 1.560 1.520 1.570 234,000 362,320 1.5484 0.848 0.831 0.848 0.826 0.853 430,681 0.8413 -1.89%
2021-11-04 0 1.590 1.580 1.590 1.550 1.590 224,000 350,380 1.5642 0.864 0.858 0.864 0.842 0.864 412,275 0.8499 0.63%
2021-11-03 0 1.580 1.560 1.580 1.560 1.580 48,000 75,140 1.5654 0.858 0.848 0.858 0.848 0.858 88,345 0.8505 0.00%
2021-11-02 0 1.580 1.570 1.580 1.550 1.610 292,000 453,920 1.5545 0.858 0.853 0.858 0.842 0.875 537,430 0.8446 0.64%
2021-11-01 0 1.570 1.570 1.580 1.560 1.600 392,000 613,900 1.5661 0.853 0.853 0.858 0.848 0.869 721,482 0.8509 -0.63%
2021-10-29 0 1.580 1.570 1.580 1.570 1.590 152,000 239,120 1.5732 0.858 0.853 0.858 0.853 0.864 279,758 0.8547 -0.63%
2021-10-28 0 1.590 1.570 1.590 1.570 1.590 114,000 179,500 1.5746 0.864 0.853 0.864 0.853 0.864 209,819 0.8555 0.00%
2021-10-27 0 1.590 1.570 1.590 1.570 1.600 82,000 129,780 1.5827 0.864 0.853 0.864 0.853 0.869 150,922 0.8599 0.00%
2021-10-26 0 1.590 1.570 1.590 1.570 1.600 70,000 110,620 1.5803 0.864 0.853 0.864 0.853 0.869 128,836 0.8586 -0.62%
2021-10-25 0 1.600 1.580 1.600 1.580 1.610 248,000 396,240 1.5977 0.869 0.858 0.869 0.858 0.875 456,448 0.8681 -0.62%
2021-10-22 0 1.610 1.590 1.600 1.590 1.610 86,000 137,320 1.5967 0.875 0.864 0.869 0.864 0.875 158,284 0.8676 0.00%
2021-10-21 0 1.610 1.580 1.610 1.580 1.620 260,000 413,840 1.5917 0.875 0.858 0.875 0.858 0.880 478,534 0.8648 -0.62%
2021-10-20 0 1.620 1.600 1.620 1.590 1.660 662,000 1,067,600 1.6127 0.880 0.869 0.880 0.864 0.902 1,218,421 0.8762 0.00%
2021-10-19 0 1.620 1.590 1.620 1.540 1.640 1,472,000 2,336,800 1.5875 0.880 0.864 0.880 0.837 0.891 2,709,238 0.8625 5.19%
2021-10-18 0 1.540 1.530 1.540 1.490 1.540 1,064,000 1,608,480 1.5117 0.837 0.831 0.837 0.810 0.837 1,958,308 0.8214 4.05%
2021-10-15 0 1.480 1.480 1.490 1.480 1.510 938,000 1,399,220 1.4917 0.804 0.804 0.810 0.804 0.820 1,726,403 0.8105 0.68%
2021-10-12 0 1.470 1.470 1.490 1.470 1.510 106,000 156,640 1.4777 0.799 0.799 0.810 0.799 0.820 195,095 0.8029 -0.68%
2021-10-11 0 1.480 1.470 1.480 1.450 1.480 162,000 238,560 1.4726 0.804 0.799 0.804 0.788 0.804 298,163 0.8001 -1.33%
2021-10-08 0 1.500 1.480 1.500 1.490 1.520 212,000 319,120 1.5053 0.815 0.804 0.815 0.810 0.826 390,189 0.8179 0.00%
2021-10-07 0 1.500 1.480 1.500 1.480 1.510 172,000 257,740 1.4985 0.815 0.804 0.815 0.804 0.820 316,569 0.8142 0.00%
2021-10-06 0 1.500 1.490 1.500 1.470 1.500 150,000 223,400 1.4893 0.815 0.810 0.815 0.799 0.815 276,077 0.8092 0.67%
2021-10-05 0 1.490 1.480 1.490 1.420 1.530 1,030,000 1,502,860 1.4591 0.810 0.804 0.810 0.772 0.831 1,895,730 0.7928 4.93%
2021-10-04 0 1.420 1.410 1.420 1.410 1.470 696,000 995,300 1.4300 0.772 0.766 0.772 0.766 0.799 1,280,998 0.7770 -3.40%
2021-09-30 0 1.470 1.450 1.470 1.450 1.480 236,000 344,480 1.4597 0.799 0.788 0.799 0.788 0.804 434,362 0.7931 0.00%
2021-09-29 0 1.470 1.450 1.470 1.450 1.490 198,000 289,800 1.4636 0.799 0.788 0.799 0.788 0.810 364,422 0.7952 -1.34%
2021-09-28 0 1.490 1.470 1.490 1.450 1.490 864,000 1,267,860 1.4674 0.810 0.799 0.810 0.788 0.810 1,590,205 0.7973 0.68%
2021-09-27 0 1.480 1.460 1.480 1.450 1.500 292,000 429,800 1.4719 0.804 0.793 0.804 0.788 0.815 537,430 0.7997 -0.67%
2021-09-24 0 1.490 1.470 1.490 1.470 1.500 222,000 329,740 1.4853 0.810 0.799 0.810 0.799 0.815 408,594 0.8070 0.00%
2021-09-23 0 1.490 1.470 1.490 1.460 1.520 328,000 485,780 1.4810 0.810 0.799 0.810 0.793 0.826 603,689 0.8047 -0.67%
2021-09-21 0 1.500 1.480 1.500 1.450 1.500 628,000 926,020 1.4746 0.815 0.804 0.815 0.788 0.815 1,155,843 0.8012 0.00%
2021-09-20 0 1.500 1.480 1.500 1.480 1.530 456,000 678,060 1.4870 0.815 0.804 0.815 0.804 0.831 839,275 0.8079 -1.96%
2021-09-17 0 1.530 1.520 1.530 1.520 1.560 576,000 882,820 1.5327 0.831 0.826 0.831 0.826 0.848 1,060,137 0.8327 -0.65%
2021-09-16 0 1.540 1.510 1.540 1.480 1.560 1,152,000 1,742,560 1.5126 0.837 0.820 0.837 0.804 0.848 2,120,273 0.8219 -0.65%
2021-09-15 0 1.550 1.530 1.550 1.530 1.570 494,000 762,880 1.5443 0.842 0.831 0.842 0.831 0.853 909,214 0.8391 -1.27%
2021-09-14 0 1.570 1.550 1.570 1.560 1.580 388,000 608,920 1.5694 0.853 0.842 0.853 0.848 0.858 714,120 0.8527 0.00%
2021-09-13 0 1.570 1.560 1.570 1.560 1.590 94,000 148,140 1.5760 0.853 0.848 0.853 0.848 0.864 173,008 0.8563 -0.63%
2021-09-10 0 1.580 1.560 1.580 1.550 1.580 222,000 346,400 1.5604 0.858 0.848 0.858 0.842 0.858 408,594 0.8478 0.64%
2021-09-09 0 1.570 1.560 1.570 1.550 1.570 268,000 416,920 1.5557 0.853 0.848 0.853 0.842 0.853 493,258 0.8452 -0.63%
2021-09-08 0 1.580 1.560 1.580 1.550 1.600 691,060 1,082,391 1.5663 0.858 0.848 0.858 0.842 0.869 1,271,906 0.8510 -0.63%
2021-09-07 0 1.590 1.570 1.590 1.560 1.590 212,000 333,380 1.5725 0.864 0.853 0.864 0.848 0.864 390,189 0.8544 0.00%
2021-09-06 0 1.590 1.570 1.590 1.550 1.590 342,000 535,960 1.5671 0.864 0.853 0.864 0.842 0.864 629,456 0.8515 -0.62%
2021-09-03 0 1.600 1.580 1.600 1.550 1.600 490,000 769,620 1.5707 0.869 0.858 0.869 0.842 0.869 901,852 0.8534 0.00%
2021-09-02 0 1.600 1.580 1.600 1.560 1.610 246,000 389,540 1.5835 0.869 0.858 0.869 0.848 0.875 452,767 0.8604 -0.62%
2021-09-01 0 1.610 1.600 1.610 1.580 1.620 330,000 527,680 1.5990 0.875 0.869 0.875 0.858 0.880 607,370 0.8688 0.62%
2021-08-31 0 1.600 1.590 1.600 1.580 1.600 186,000 295,540 1.5889 0.869 0.864 0.869 0.858 0.869 342,336 0.8633 1.27%
2021-08-30 0 1.580 1.580 1.590 1.580 1.600 77,592 123,227 1.5881 0.858 0.858 0.864 0.858 0.869 142,809 0.8629 0.00%
2021-08-27 0 1.580 1.580 1.590 1.550 1.610 210,000 330,060 1.5717 0.858 0.858 0.864 0.842 0.875 386,508 0.8540 0.00%
2021-08-26 0 1.580 1.590 1.600 1.560 1.600 426,000 667,780 1.5676 0.858 0.864 0.869 0.848 0.869 784,059 0.8517 1.94%
2021-08-25 0 1.620 1.610 1.620 1.610 1.620 558,000 901,040 1.6148 0.842 0.837 0.842 0.837 0.842 1,073,388 0.8394 1.25%
2021-08-24 0 1.600 1.600 1.610 1.600 1.610 466,000 747,080 1.6032 0.832 0.832 0.837 0.832 0.837 896,414 0.8334 -0.62%
2021-08-23 0 1.610 1.600 1.610 1.560 1.620 532,000 847,020 1.5921 0.837 0.832 0.837 0.811 0.842 1,023,374 0.8277 1.26%
2021-08-20 0 1.590 1.570 1.590 1.560 1.620 430,000 676,980 1.5744 0.827 0.816 0.827 0.811 0.842 827,163 0.8184 0.00%
2021-08-19 0 1.590 1.590 1.600 1.580 1.630 738,000 1,175,400 1.5927 0.827 0.827 0.832 0.821 0.847 1,419,643 0.8280 -1.85%
2021-08-18 0 1.620 1.600 1.620 1.600 1.620 196,000 315,120 1.6078 0.842 0.832 0.842 0.832 0.842 377,032 0.8358 1.25%
2021-08-17 0 1.600 1.590 1.600 1.590 1.630 610,000 978,700 1.6044 0.832 0.827 0.832 0.827 0.847 1,173,417 0.8341 -1.84%
2021-08-16 0 1.630 1.620 1.630 1.610 1.650 350,000 568,360 1.6239 0.847 0.842 0.847 0.837 0.858 673,272 0.8442 0.00%
2021-08-13 0 1.630 1.630 1.640 1.630 1.640 184,000 300,420 1.6327 0.847 0.847 0.853 0.847 0.853 353,949 0.8488 -1.21%
2021-08-12 0 1.650 1.640 1.650 1.630 1.650 464,000 757,620 1.6328 0.858 0.853 0.858 0.847 0.858 892,567 0.8488 0.00%
2021-08-11 0 1.650 1.640 1.650 1.620 1.660 198,000 323,920 1.6360 0.858 0.853 0.858 0.842 0.863 380,880 0.8505 0.00%
2021-08-10 0 1.650 1.640 1.650 1.620 1.650 320,000 523,640 1.6364 0.858 0.853 0.858 0.842 0.858 615,563 0.8507 1.23%
2021-08-09 0 1.630 1.630 1.640 1.620 1.650 536,000 874,600 1.6317 0.847 0.847 0.853 0.842 0.858 1,031,068 0.8482 0.62%
2021-08-06 0 1.620 1.620 1.640 1.620 1.650 644,000 1,045,820 1.6239 0.842 0.842 0.853 0.842 0.858 1,238,821 0.8442 -1.82%
2021-08-05 0 1.650 1.630 1.650 1.620 1.650 232,000 378,920 1.6333 0.858 0.847 0.858 0.842 0.858 446,283 0.8491 0.00%
2021-08-04 0 1.650 1.640 1.650 1.610 1.650 512,000 832,940 1.6268 0.858 0.853 0.858 0.837 0.858 984,901 0.8457 0.00%
2021-08-03 0 1.650 1.630 1.650 1.630 1.670 456,000 746,780 1.6377 0.858 0.847 0.858 0.847 0.868 877,178 0.8513 0.00%
2021-08-02 0 1.650 1.650 1.670 1.630 1.690 356,000 587,000 1.6489 0.858 0.858 0.868 0.847 0.879 684,814 0.8572 -1.79%
2021-07-30 0 1.680 1.660 1.680 1.660 1.710 988,000 1,667,460 1.6877 0.873 0.863 0.873 0.863 0.889 1,900,551 0.8774 1.20%
2021-07-29 0 1.660 1.650 1.660 1.640 1.690 424,000 704,540 1.6617 0.863 0.858 0.863 0.853 0.879 815,621 0.8638 0.61%
2021-07-28 0 1.650 1.640 1.650 1.570 1.650 994,000 1,585,040 1.5946 0.858 0.853 0.858 0.816 0.858 1,912,093 0.8290 5.10%
2021-07-27 0 1.570 1.550 1.570 1.510 1.680 2,698,000 4,262,840 1.5800 0.816 0.806 0.816 0.785 0.873 5,189,967 0.8214 -5.99%
2021-07-26 0 1.670 1.650 1.670 1.640 1.670 1,130,000 1,871,200 1.6559 0.868 0.858 0.868 0.853 0.868 2,173,708 0.8608 -1.76%
2021-07-23 0 1.700 1.690 1.700 1.660 1.710 1,102,000 1,851,980 1.6806 0.884 0.879 0.884 0.863 0.889 2,119,846 0.8736 -1.16%
2021-07-22 0 1.720 1.710 1.730 1.710 1.720 1,158,000 1,988,660 1.7173 0.894 0.889 0.899 0.889 0.894 2,227,569 0.8927 0.58%
2021-07-21 0 1.710 1.710 1.720 1.700 1.730 596,000 1,017,460 1.7071 0.889 0.889 0.894 0.884 0.899 1,146,486 0.8875 -0.58%
2021-07-20 0 1.720 1.700 1.720 1.700 1.730 908,000 1,557,400 1.7152 0.894 0.884 0.894 0.884 0.899 1,746,661 0.8916 -0.58%
2021-07-19 0 1.730 1.720 1.730 1.720 1.760 1,332,000 2,304,780 1.7303 0.899 0.894 0.899 0.894 0.915 2,562,282 0.8995 -0.57%
2021-07-16 0 1.740 1.740 1.750 1.740 1.750 390,000 679,740 1.7429 0.905 0.905 0.910 0.905 0.910 750,218 0.9061 -1.14%
2021-07-15 0 1.760 1.740 1.760 1.740 1.780 576,000 1,011,020 1.7552 0.915 0.905 0.915 0.905 0.925 1,108,014 0.9125 -0.56%
2021-07-14 0 1.770 1.760 1.770 1.730 1.790 250,000 441,000 1.7640 0.920 0.915 0.920 0.899 0.931 480,909 0.9170 -0.56%
2021-07-13 0 1.780 1.770 1.780 1.730 1.800 958,000 1,690,340 1.7644 0.925 0.920 0.925 0.899 0.936 1,842,842 0.9172 3.49%
2021-07-12 0 1.720 1.720 1.740 1.720 1.750 604,100 1,045,854 1.7313 0.894 0.894 0.905 0.894 0.910 1,162,068 0.9000 -1.71%
2021-07-09 0 1.750 1.750 1.760 1.710 1.760 868,000 1,509,120 1.7386 0.910 0.910 0.915 0.889 0.915 1,669,715 0.9038 0.00%
2021-07-08 0 1.750 1.740 1.750 1.740 1.800 1,668,000 2,946,120 1.7663 0.910 0.905 0.910 0.905 0.936 3,208,623 0.9182 -1.69%
2021-07-07 0 1.780 1.770 1.780 1.770 1.800 716,000 1,275,460 1.7814 0.925 0.920 0.925 0.920 0.936 1,377,323 0.9260 -0.56%
2021-07-06 0 1.790 1.790 1.800 1.780 1.820 1,412,000 2,542,380 1.8006 0.931 0.931 0.936 0.925 0.946 2,716,173 0.9360 0.56%
2021-07-05 0 1.780 1.760 1.780 1.750 1.810 1,842,000 3,272,180 1.7764 0.925 0.915 0.925 0.910 0.941 3,543,336 0.9235 2.30%
2021-07-02 0 1.740 1.720 1.740 1.720 1.780 628,000 1,097,440 1.7475 0.905 0.894 0.905 0.894 0.925 1,208,043 0.9084 0.00%
2021-06-30 0 1.740 1.730 1.740 1.730 1.760 760,000 1,320,000 1.7368 0.905 0.899 0.905 0.899 0.915 1,461,963 0.9029 -1.14%
2021-06-29 0 1.760 1.730 1.760 1.730 1.780 782,000 1,371,980 1.7545 0.915 0.899 0.915 0.899 0.925 1,504,283 0.9120 -1.12%
2021-06-28 0 1.780 1.760 1.780 1.750 1.780 746,000 1,311,980 1.7587 0.925 0.915 0.925 0.910 0.925 1,435,032 0.9143 0.00%
2021-06-25 0 1.780 1.770 1.780 1.730 1.780 2,118,000 3,730,220 1.7612 0.925 0.920 0.925 0.899 0.925 4,074,259 0.9156 0.00%
2021-06-24 0 1.780 1.780 1.790 1.740 1.920 4,678,000 8,466,680 1.8099 0.925 0.925 0.931 0.905 0.998 8,998,765 0.9409 -4.81%
2021-06-23 0 1.870 1.870 1.880 1.810 1.910 4,172,000 7,810,920 1.8722 0.972 0.972 0.977 0.941 0.993 8,025,405 0.9733 1.08%
2021-06-22 0 1.850 1.830 1.850 1.800 1.850 1,332,000 2,424,360 1.8201 0.962 0.951 0.962 0.936 0.962 2,562,282 0.9462 0.54%
2021-06-21 0 1.840 1.830 1.840 1.750 1.850 2,600,000 4,726,120 1.8177 0.957 0.951 0.957 0.910 0.962 5,001,451 0.9449 3.95%
2021-06-18 0 1.770 1.770 1.780 1.760 1.780 360,000 637,320 1.7703 0.920 0.920 0.925 0.915 0.925 692,509 0.9203 -0.56%
2021-06-17 0 1.780 1.770 1.780 1.750 1.780 468,000 823,640 1.7599 0.925 0.920 0.925 0.910 0.925 900,261 0.9149 0.00%
2021-06-16 0 1.780 1.760 1.790 1.700 1.790 1,444,000 2,526,200 1.7494 0.925 0.915 0.931 0.884 0.931 2,777,729 0.9094 0.00%
2021-06-15 0 1.780 1.780 1.790 1.760 1.800 298,000 528,420 1.7732 0.925 0.925 0.931 0.915 0.936 573,243 0.9218 0.00%
2021-06-11 0 1.780 1.780 1.790 1.770 1.790 558,000 993,620 1.7807 0.925 0.925 0.931 0.920 0.931 1,073,388 0.9257 -0.56%
2021-06-10 0 1.790 1.780 1.790 1.780 1.800 194,000 346,380 1.7855 0.931 0.925 0.931 0.925 0.936 373,185 0.9282 -0.56%
2021-06-09 0 1.800 1.790 1.800 1.780 1.800 448,000 801,340 1.7887 0.936 0.931 0.936 0.925 0.936 861,788 0.9299 0.00%
2021-06-08 0 1.800 1.790 1.800 1.770 1.800 214,000 381,500 1.7827 0.936 0.931 0.936 0.920 0.936 411,658 0.9267 0.00%
2021-06-07 0 1.800 1.790 1.800 1.770 1.800 1,086,000 1,940,620 1.7869 0.936 0.931 0.936 0.920 0.936 2,089,068 0.9289 1.12%
2021-06-04 0 1.780 1.780 1.790 1.740 1.810 930,000 1,649,700 1.7739 0.925 0.925 0.931 0.905 0.941 1,788,981 0.9221 -1.11%
2021-06-03 0 1.800 1.770 1.800 1.770 1.820 722,000 1,289,200 1.7856 0.936 0.920 0.936 0.920 0.946 1,388,864 0.9282 0.56%
2021-06-02 0 1.790 1.790 1.800 1.790 1.800 780,000 1,400,320 1.7953 0.931 0.931 0.936 0.931 0.936 1,500,435 0.9333 -0.56%
2021-06-01 0 1.800 1.780 1.800 1.780 1.810 456,000 817,080 1.7918 0.936 0.925 0.936 0.925 0.941 877,178 0.9315 -0.55%
2021-05-31 0 1.810 1.800 1.810 1.790 1.830 526,000 946,220 1.7989 0.941 0.936 0.941 0.931 0.951 1,011,832 0.9352 -0.55%
2021-05-28 0 1.820 1.800 1.820 1.790 1.850 1,344,000 2,430,740 1.8086 0.946 0.936 0.946 0.931 0.962 2,585,365 0.9402 1.68%
2021-05-27 0 1.790 1.780 1.790 1.750 1.800 1,370,000 2,437,920 1.7795 0.931 0.925 0.931 0.910 0.936 2,635,380 0.9251 0.56%
2021-05-26 0 1.780 1.770 1.790 1.770 1.860 5,708,000 10,333,980 1.8104 0.925 0.920 0.931 0.920 0.967 10,980,109 0.9412 0.56%
2021-05-25 0 1.770 1.760 1.770 1.700 1.780 1,944,000 3,407,400 1.7528 0.920 0.915 0.920 0.884 0.925 3,739,546 0.9112 3.51%
2021-05-24 0 1.710 1.690 1.710 1.680 1.710 648,000 1,098,680 1.6955 0.889 0.879 0.889 0.873 0.889 1,246,515 0.8814 0.59%
2021-05-21 0 1.700 1.690 1.700 1.680 1.710 1,230,000 2,075,220 1.6872 0.884 0.879 0.884 0.873 0.889 2,366,071 0.8771 -1.73%
2021-05-20 0 1.730 1.710 1.730 1.680 1.750 406,000 692,640 1.7060 0.899 0.889 0.899 0.873 0.910 780,996 0.8869 0.00%
2021-05-18 0 1.730 1.710 1.730 1.680 1.740 802,000 1,378,660 1.7190 0.899 0.889 0.899 0.873 0.905 1,542,755 0.8936 2.37%
2021-05-17 0 1.690 1.680 1.700 1.650 1.690 452,000 756,260 1.6731 0.879 0.873 0.884 0.858 0.879 869,483 0.8698 0.00%
2021-05-14 0 1.690 1.680 1.690 1.670 1.700 770,000 1,293,100 1.6794 0.879 0.873 0.879 0.868 0.884 1,481,199 0.8730 -0.59%
2021-05-13 0 1.700 1.680 1.700 1.660 1.710 1,056,000 1,775,660 1.6815 0.884 0.873 0.884 0.863 0.889 2,031,359 0.8741 1.19%
2021-05-12 0 1.680 1.680 1.690 1.680 1.690 250,000 420,820 1.6833 0.873 0.873 0.879 0.873 0.879 480,909 0.8751 0.00%
2021-05-11 0 1.680 1.670 1.680 1.660 1.700 1,798,000 3,014,380 1.6765 0.873 0.868 0.873 0.863 0.884 3,458,696 0.8715 -2.33%
2021-05-10 0 1.720 1.720 1.730 1.680 1.750 556,000 957,600 1.7223 0.894 0.894 0.899 0.873 0.910 1,069,541 0.8953 -1.15%
2021-05-07 0 1.740 1.730 1.750 1.730 1.790 1,196,000 2,099,300 1.7553 0.905 0.899 0.910 0.899 0.931 2,300,667 0.9125 1.75%
2021-05-06 0 1.710 1.710 1.720 1.650 1.740 2,088,000 3,535,680 1.6933 0.889 0.889 0.894 0.858 0.905 4,016,550 0.8803 -1.72%
2021-05-05 0 1.740 1.720 1.740 1.710 1.750 948,000 1,642,800 1.7329 0.905 0.894 0.905 0.889 0.910 1,823,606 0.9009 -1.69%
2021-05-04 0 1.770 1.750 1.770 1.730 1.810 1,918,000 3,374,360 1.7593 0.920 0.910 0.920 0.899 0.941 3,689,532 0.9146 -0.56%
2021-05-03 0 1.780 1.770 1.780 1.760 1.850 2,946,000 5,303,680 1.8003 0.925 0.920 0.925 0.915 0.962 5,667,029 0.9359 -3.26%
2021-04-30 0 1.840 1.830 1.840 1.700 1.850 10,508,000 18,923,100 1.8008 0.957 0.951 0.957 0.884 0.962 20,213,557 0.9362 5.14%
2021-04-29 0 1.750 1.740 1.760 1.620 1.780 9,056,000 15,501,700 1.7118 0.910 0.905 0.915 0.842 0.925 17,420,439 0.8899 8.70%
2021-04-28 0 1.610 1.600 1.610 1.590 1.620 596,000 952,900 1.5988 0.837 0.832 0.837 0.827 0.842 1,146,486 0.8311 0.62%
2021-04-27 0 1.600 1.590 1.600 1.580 1.620 730,000 1,168,020 1.6000 0.832 0.827 0.832 0.821 0.842 1,404,254 0.8318 -1.23%
2021-04-26 0 1.620 1.610 1.620 1.620 1.670 2,004,000 3,287,700 1.6406 0.842 0.837 0.842 0.842 0.868 3,854,965 0.8528 0.00%
2021-04-23 0 1.620 1.610 1.620 1.580 1.630 1,056,326 1,685,528 1.5957 0.842 0.837 0.842 0.821 0.847 2,031,986 0.8295 0.62%
2021-04-22 0 1.610 1.590 1.610 1.580 1.640 2,298,000 3,666,580 1.5956 0.837 0.827 0.837 0.821 0.853 4,420,513 0.8294 -1.23%
2021-04-21 0 1.630 1.630 1.640 1.610 1.700 5,982,000 9,820,580 1.6417 0.847 0.847 0.853 0.837 0.884 11,507,185 0.8534 -3.55%
2021-04-20 0 1.690 1.690 1.700 1.460 1.750 13,170,654 22,067,745 1.6755 0.879 0.879 0.884 0.759 0.910 25,335,531 0.8710 13.42%
2021-04-19 0 1.490 1.480 1.490 1.460 1.490 418,000 616,960 1.4760 0.775 0.769 0.775 0.759 0.775 804,079 0.7673 2.76%
2021-04-16 0 1.450 1.450 1.470 1.450 1.500 1,120,000 1,651,180 1.4743 0.754 0.754 0.764 0.754 0.780 2,154,471 0.7664 -0.68%
2021-04-15 0 1.460 1.460 1.490 1.460 1.520 1,726,000 2,560,620 1.4836 0.759 0.759 0.775 0.759 0.790 3,320,194 0.7712 -3.95%
2021-04-14 0 1.520 1.500 1.520 1.490 1.520 546,000 824,100 1.5093 0.790 0.780 0.790 0.775 0.790 1,050,305 0.7846 1.33%
2021-04-13 0 1.500 1.490 1.500 1.490 1.510 714,000 1,068,980 1.4972 0.780 0.775 0.780 0.775 0.785 1,373,475 0.7783 0.00%
2021-04-12 0 1.500 1.490 1.500 1.490 1.520 596,000 896,540 1.5043 0.780 0.775 0.780 0.775 0.790 1,146,486 0.7820 -0.66%
2021-04-09 0 1.510 1.500 1.510 1.500 1.540 192,000 290,180 1.5114 0.785 0.780 0.785 0.780 0.801 369,338 0.7857 -1.31%
2021-04-08 0 1.530 1.510 1.530 1.500 1.530 566,000 855,860 1.5121 0.795 0.785 0.795 0.780 0.795 1,088,777 0.7861 1.32%
2021-04-07 0 1.510 1.500 1.510 1.500 1.520 970,000 1,464,400 1.5097 0.785 0.780 0.785 0.780 0.790 1,865,926 0.7848 1.34%
2021-04-01 0 1.490 1.490 1.500 1.480 1.520 544,000 814,320 1.4969 0.775 0.775 0.780 0.769 0.790 1,046,457 0.7782 -0.67%
2021-03-31 0 1.500 1.490 1.500 1.490 1.520 200,000 299,120 1.4956 0.780 0.775 0.780 0.775 0.790 384,727 0.7775 -1.32%
2021-03-30 0 1.520 1.500 1.520 1.490 1.520 284,000 426,620 1.5022 0.790 0.780 0.790 0.775 0.790 546,312 0.7809 0.66%
2021-03-29 0 1.510 1.500 1.510 1.490 1.530 978,000 1,480,480 1.5138 0.785 0.780 0.785 0.775 0.795 1,881,315 0.7869 0.00%
2021-03-26 0 1.510 1.500 1.510 1.490 1.520 322,000 485,900 1.5090 0.785 0.780 0.785 0.775 0.790 619,410 0.7845 1.34%
2021-03-25 0 1.490 1.480 1.490 1.480 1.510 686,000 1,022,500 1.4905 0.775 0.769 0.775 0.769 0.785 1,319,614 0.7748 -1.32%
2021-03-24 0 1.510 1.490 1.510 1.500 1.530 770,000 1,163,820 1.5115 0.785 0.775 0.785 0.780 0.795 1,481,199 0.7857 -1.31%
2021-03-23 0 1.530 1.520 1.530 1.510 1.560 1,370,000 2,110,300 1.5404 0.795 0.790 0.795 0.785 0.811 2,635,380 0.8008 0.00%
2021-03-22 0 1.530 1.510 1.530 1.490 1.530 416,000 627,920 1.5094 0.795 0.785 0.795 0.775 0.795 800,232 0.7847 2.00%
2021-03-19 0 1.500 1.500 1.510 1.490 1.510 592,000 888,360 1.5006 0.780 0.780 0.785 0.775 0.785 1,138,792 0.7801 -2.60%
2021-03-18 0 1.540 1.530 1.550 1.490 1.550 1,204,000 1,838,800 1.5272 0.801 0.795 0.806 0.775 0.806 2,316,057 0.7939 3.36%
2021-03-17 0 1.490 1.490 1.500 1.470 1.520 420,000 625,800 1.4900 0.775 0.775 0.780 0.764 0.790 807,927 0.7746 -1.32%
2021-03-16 0 1.510 1.490 1.510 1.470 1.510 448,000 664,700 1.4837 0.785 0.775 0.785 0.764 0.785 861,788 0.7713 0.67%
2021-03-15 0 1.500 1.470 1.490 1.470 1.500 630,000 932,560 1.4803 0.780 0.764 0.775 0.764 0.780 1,211,890 0.7695 0.00%
2021-03-12 0 1.500 1.480 1.500 1.480 1.550 1,064,000 1,596,680 1.5006 0.780 0.769 0.780 0.769 0.806 2,046,748 0.7801 -1.96%
2021-03-11 0 1.530 1.520 1.530 1.490 1.560 1,818,000 2,769,260 1.5232 0.795 0.790 0.795 0.775 0.811 3,497,168 0.7919 2.68%
2021-03-10 0 1.490 1.470 1.480 1.470 1.490 568,000 840,240 1.4793 0.775 0.764 0.769 0.764 0.775 1,092,625 0.7690 1.36%
2021-03-09 0 1.470 1.460 1.470 1.450 1.500 1,140,000 1,678,380 1.4723 0.764 0.759 0.764 0.754 0.780 2,192,944 0.7654 -1.34%
2021-03-08 0 1.490 1.480 1.490 1.470 1.590 3,214,000 4,873,060 1.5162 0.775 0.769 0.775 0.764 0.827 6,182,563 0.7882 -5.10%
2021-03-05 0 1.570 1.560 1.570 1.420 1.620 5,316,000 8,248,660 1.5517 0.816 0.811 0.816 0.738 0.842 10,226,044 0.8066 6.80%
2021-03-04 0 1.470 1.450 1.460 1.410 1.470 1,614,000 2,316,720 1.4354 0.764 0.754 0.759 0.733 0.764 3,104,747 0.7462 1.38%
2021-03-03 0 1.450 1.430 1.450 1.410 1.450 794,000 1,133,940 1.4281 0.754 0.743 0.754 0.733 0.754 1,527,366 0.7424 0.69%
2021-03-02 0 1.440 1.420 1.430 1.410 1.450 984,000 1,400,860 1.4236 0.749 0.738 0.743 0.733 0.754 1,892,857 0.7401 -0.69%
2021-03-01 0 1.450 1.430 1.450 1.410 1.490 1,414,000 2,011,680 1.4227 0.754 0.743 0.754 0.733 0.775 2,720,020 0.7396 1.40%
2021-02-26 0 1.430 1.430 1.460 1.410 1.480 2,376,000 3,421,660 1.4401 0.743 0.743 0.759 0.733 0.769 4,570,557 0.7486 -4.03%
2021-02-25 0 1.490 1.480 1.490 1.450 1.500 2,286,000 3,377,120 1.4773 0.775 0.769 0.775 0.754 0.780 4,397,430 0.7680 2.76%
2021-02-24 0 1.450 1.440 1.450 1.430 1.570 4,644,800 6,787,256 1.4613 0.754 0.749 0.754 0.743 0.816 8,934,900 0.7596 -5.23%
2021-02-23 0 1.530 1.520 1.540 1.450 1.570 2,994,000 4,540,960 1.5167 0.795 0.790 0.801 0.754 0.816 5,759,363 0.7884 -0.65%
2021-02-22 0 1.540 1.530 1.540 1.520 1.640 3,210,000 5,017,160 1.5630 0.801 0.795 0.801 0.790 0.853 6,174,868 0.8125 -4.94%
2021-02-19 0 1.620 1.620 1.630 1.510 1.660 4,642,000 7,321,240 1.5772 0.842 0.842 0.847 0.785 0.863 8,929,514 0.8199 3.85%
2021-02-18 0 1.560 1.550 1.560 1.540 1.680 6,926,000 10,991,160 1.5869 0.811 0.806 0.811 0.801 0.873 13,323,096 0.8250 -6.02%
2021-02-17 0 1.660 1.660 1.670 1.650 1.730 5,788,000 9,645,480 1.6665 0.863 0.863 0.868 0.858 0.899 11,133,999 0.8663 -4.05%
2021-02-16 0 1.730 1.710 1.730 1.690 1.810 5,430,000 9,405,120 1.7321 0.899 0.889 0.899 0.879 0.941 10,445,338 0.9004 -0.57%
2021-02-11 0 1.740 1.730 1.740 1.700 1.760 2,822,000 4,866,240 1.7244 0.905 0.899 0.905 0.884 0.915 5,428,498 0.8964 -0.57%
2021-02-10 0 1.750 1.740 1.750 1.670 1.800 4,904,000 8,404,660 1.7138 0.910 0.905 0.910 0.868 0.936 9,433,506 0.8909 0.00%
2021-02-09 0 1.750 1.750 1.760 1.730 1.980 10,686,800 19,433,448 1.8185 0.910 0.910 0.915 0.899 1.029 20,557,503 0.9453 -2.78%
2021-02-08 0 1.800 1.790 1.810 1.510 1.810 18,370,000 30,375,740 1.6536 0.936 0.931 0.941 0.785 0.941 35,337,175 0.8596 7.78%
2021-02-05 0 1.670 1.660 1.670 1.640 1.930 18,121,264 31,720,699 1.7505 0.868 0.863 0.868 0.853 1.003 34,858,698 0.9100 -11.64%
2021-02-04 0 1.890 1.880 1.890 1.800 2.070 31,982,928 61,827,495 1.9331 0.983 0.977 0.983 0.936 1.076 61,523,480 1.0049 3.85%
2021-02-03 0 1.820 1.810 1.820 1.420 1.820 32,405,390 51,776,184 1.5978 0.946 0.941 0.946 0.738 0.946 62,336,143 0.8306 19.74%
2021-02-02 0 1.520 1.520 1.530 1.300 1.590 36,934,256 54,664,901 1.4801 0.790 0.790 0.795 0.676 0.827 71,048,028 0.7694 24.59%
2021-02-01 0 1.220 1.210 1.220 1.150 1.250 10,426,000 12,496,820 1.1986 0.634 0.629 0.634 0.598 0.650 20,055,819 0.6231 10.91%
2021-01-29 0 1.100 1.090 1.100 1.090 1.110 452,000 498,940 1.1038 0.572 0.567 0.572 0.567 0.577 869,483 0.5738 0.92%
2021-01-28 0 1.090 1.090 1.100 1.090 1.110 356,000 393,480 1.1053 0.567 0.567 0.572 0.567 0.577 684,814 0.5746 -1.80%
2021-01-27 0 1.110 1.080 1.110 1.080 1.110 434,000 473,300 1.0906 0.577 0.561 0.577 0.561 0.577 834,858 0.5669 1.83%
2021-01-26 0 1.090 1.080 1.090 1.080 1.090 546,000 592,720 1.0856 0.567 0.561 0.567 0.561 0.567 1,050,305 0.5643 -0.91%
2021-01-25 0 1.100 1.090 1.100 1.090 1.100 701,600 766,400 1.0924 0.572 0.567 0.572 0.567 0.572 1,349,622 0.5679 0.00%
2021-01-22 0 1.100 1.090 1.100 1.090 1.100 688,000 756,700 1.0999 0.572 0.567 0.572 0.567 0.572 1,323,461 0.5718 0.00%
2021-01-21 0 1.100 1.100 1.110 1.090 1.110 956,000 1,051,040 1.0994 0.572 0.572 0.577 0.567 0.577 1,838,995 0.5715 -1.79%
2021-01-20 0 1.120 1.110 1.120 1.100 1.120 982,000 1,095,520 1.1156 0.582 0.577 0.582 0.572 0.582 1,889,010 0.5799 0.00%
2021-01-19 0 1.120 1.110 1.120 1.100 1.120 756,000 838,480 1.1091 0.582 0.577 0.582 0.572 0.582 1,454,268 0.5766 0.90%
2021-01-18 0 1.110 1.100 1.110 1.100 1.110 147,600 162,552 1.1013 0.577 0.572 0.577 0.572 0.577 283,929 0.5725 0.00%
2021-01-15 0 1.110 1.100 1.110 1.100 1.120 180,000 199,860 1.1103 0.577 0.572 0.577 0.572 0.582 346,254 0.5772 0.00%
2021-01-14 0 1.110 1.110 1.120 1.110 1.120 272,000 302,660 1.1127 0.577 0.577 0.582 0.577 0.582 523,229 0.5784 -1.77%
2021-01-13 0 1.130 1.110 1.130 1.110 1.130 182,000 203,280 1.1169 0.587 0.577 0.587 0.577 0.587 350,102 0.5806 0.00%
2021-01-12 0 1.130 1.120 1.130 1.110 1.130 232,000 259,720 1.1195 0.587 0.582 0.587 0.577 0.587 446,283 0.5820 0.89%
2021-01-11 0 1.120 1.110 1.120 1.090 1.120 874,000 966,420 1.1057 0.582 0.577 0.582 0.567 0.582 1,681,257 0.5748 0.90%
2021-01-08 0 1.110 1.100 1.110 1.100 1.110 352,946 389,682 1.1041 0.577 0.572 0.577 0.572 0.577 678,939 0.5740 0.00%
2021-01-07 0 1.110 1.100 1.110 1.100 1.120 186,000 205,640 1.1056 0.577 0.572 0.577 0.572 0.582 357,796 0.5747 0.00%
2021-01-06 0 1.110 1.100 1.110 1.100 1.110 394,000 435,620 1.1056 0.577 0.572 0.577 0.572 0.577 757,912 0.5748 -0.89%
2021-01-05 0 1.120 1.110 1.120 1.110 1.140 402,000 451,220 1.1224 0.582 0.577 0.582 0.577 0.593 773,301 0.5835 -1.32%
2021-01-04 0 1.180 1.170 1.180 1.170 1.180 586,000 689,240 1.1762 0.590 0.585 0.590 0.585 0.590 1,171,943 0.5881 -0.84%
2020-12-31 0 1.190 1.180 1.190 1.170 1.190 518,000 610,100 1.1778 0.595 0.590 0.595 0.585 0.595 1,035,949 0.5889 0.00%
2020-12-30 0 1.190 1.180 1.190 1.170 1.190 1,052,000 1,234,640 1.1736 0.595 0.590 0.595 0.585 0.595 2,103,897 0.5868 1.71%
2020-12-29 0 1.170 1.160 1.170 1.160 1.170 160,000 186,000 1.1625 0.585 0.580 0.585 0.580 0.585 319,984 0.5813 -0.85%
2020-12-28 0 1.180 1.170 1.180 1.160 1.180 700,000 818,660 1.1695 0.590 0.585 0.590 0.580 0.590 1,399,932 0.5848 0.85%
2020-12-24 0 1.170 1.160 1.170 1.160 1.170 100,000 116,200 1.1620 0.585 0.580 0.585 0.580 0.585 199,990 0.5810 0.86%
2020-12-23 0 1.160 1.160 1.170 1.160 1.180 298,000 347,440 1.1659 0.580 0.580 0.585 0.580 0.590 595,971 0.5830 -1.69%
2020-12-22 0 1.180 1.160 1.180 1.160 1.180 66,000 76,760 1.1630 0.590 0.580 0.590 0.580 0.590 131,994 0.5815 0.00%
2020-12-21 0 1.180 1.170 1.180 1.160 1.180 384,000 449,480 1.1705 0.590 0.585 0.590 0.580 0.590 767,963 0.5853 0.00%
2020-12-18 0 1.180 1.170 1.180 1.170 1.180 250,001 294,401 1.1776 0.590 0.585 0.590 0.585 0.590 499,978 0.5888 0.85%
2020-12-17 0 1.170 1.170 1.180 1.170 1.180 766,000 896,240 1.1700 0.585 0.585 0.590 0.585 0.590 1,531,925 0.5850 -0.85%
2020-12-16 0 1.180 1.170 1.180 1.170 1.190 346,000 408,420 1.1804 0.590 0.585 0.590 0.585 0.595 691,966 0.5902 -0.84%
2020-12-15 0 1.190 1.170 1.190 1.170 1.190 144,000 169,820 1.1793 0.595 0.585 0.595 0.585 0.595 287,986 0.5897 0.00%
2020-12-14 0 1.190 1.180 1.190 1.170 1.190 332,000 391,800 1.1801 0.595 0.590 0.595 0.585 0.595 663,968 0.5901 0.85%
2020-12-11 0 1.180 1.170 1.180 1.170 1.190 202,000 236,780 1.1722 0.590 0.585 0.590 0.585 0.595 403,980 0.5861 0.00%
2020-12-10 0 1.180 1.170 1.180 1.170 1.190 196,000 231,760 1.1824 0.590 0.585 0.590 0.585 0.595 391,981 0.5913 -0.84%
2020-12-09 0 1.190 1.170 1.190 1.170 1.190 330,000 388,840 1.1783 0.595 0.585 0.595 0.585 0.595 659,968 0.5892 0.85%
2020-12-08 0 1.180 1.170 1.180 1.170 1.190 230,000 271,120 1.1788 0.590 0.585 0.590 0.585 0.595 459,978 0.5894 -0.84%
2020-12-07 0 1.190 1.180 1.190 1.170 1.190 542,000 637,280 1.1758 0.595 0.590 0.595 0.585 0.595 1,083,947 0.5879 0.00%
2020-12-04 0 1.190 1.180 1.190 1.180 1.190 784,800 927,140 1.1814 0.595 0.590 0.595 0.590 0.595 1,569,523 0.5907 0.85%
2020-12-03 0 1.180 1.170 1.180 1.170 1.180 194,000 227,320 1.1718 0.590 0.585 0.590 0.585 0.590 387,981 0.5859 0.00%
2020-12-02 0 1.180 1.170 1.180 1.170 1.180 410,000 482,340 1.1764 0.590 0.585 0.590 0.585 0.590 819,960 0.5882 0.00%
2020-12-01 0 1.180 1.170 1.180 1.180 1.190 460,000 544,300 1.1833 0.590 0.585 0.590 0.590 0.595 919,955 0.5917 0.00%
2020-11-30 0 1.180 1.160 1.180 1.160 1.200 704,000 826,760 1.1744 0.590 0.580 0.590 0.580 0.600 1,407,931 0.5872 0.00%
2020-11-27 0 1.180 1.170 1.180 1.170 1.200 1,532,000 1,803,660 1.1773 0.590 0.585 0.590 0.585 0.600 3,063,851 0.5887 -0.84%
2020-11-26 0 1.190 1.180 1.190 1.190 1.230 3,458,000 4,159,040 1.2027 0.595 0.590 0.595 0.595 0.615 6,915,663 0.6014 0.00%
2020-11-25 0 1.190 1.180 1.190 1.170 1.190 910,000 1,074,240 1.1805 0.595 0.590 0.595 0.585 0.595 1,819,911 0.5903 0.00%
2020-11-24 0 1.190 1.180 1.190 1.170 1.200 804,000 952,200 1.1843 0.595 0.590 0.595 0.585 0.600 1,607,922 0.5922 -0.83%
2020-11-23 0 1.200 1.190 1.200 1.160 1.200 1,414,000 1,677,640 1.1864 0.600 0.595 0.600 0.580 0.600 2,827,862 0.5933 1.69%
2020-11-20 0 1.180 1.170 1.180 1.140 1.180 3,150,000 3,662,160 1.1626 0.590 0.585 0.590 0.570 0.590 6,299,693 0.5813 4.42%
2020-11-19 0 1.130 1.120 1.130 1.110 1.130 388,000 435,200 1.1216 0.565 0.560 0.565 0.555 0.565 775,962 0.5609 0.89%
2020-11-18 0 1.120 1.110 1.130 1.110 1.140 1,298,000 1,458,340 1.1235 0.560 0.555 0.565 0.555 0.570 2,595,873 0.5618 0.90%
2020-11-17 0 1.110 1.100 1.110 1.100 1.110 522,000 574,220 1.1000 0.555 0.550 0.555 0.550 0.555 1,043,949 0.5500 0.91%
2020-11-16 0 1.100 1.090 1.100 1.090 1.110 502,000 552,480 1.1006 0.550 0.545 0.550 0.545 0.555 1,003,951 0.5503 1.85%
2020-11-13 0 1.080 1.080 1.090 1.080 1.090 628,000 680,260 1.0832 0.540 0.540 0.545 0.540 0.545 1,255,939 0.5416 -0.92%
2020-11-12 0 1.090 1.090 1.100 1.080 1.100 848,000 927,860 1.0942 0.545 0.545 0.550 0.540 0.550 1,695,917 0.5471 0.00%
2020-11-11 0 1.090 1.080 1.090 1.080 1.100 812,000 881,860 1.0860 0.545 0.540 0.545 0.540 0.550 1,623,921 0.5430 0.93%
2020-11-10 0 1.080 1.070 1.080 1.070 1.080 178,000 192,020 1.0788 0.540 0.535 0.540 0.535 0.540 355,983 0.5394 0.93%
2020-11-09 0 1.070 1.070 1.080 1.070 1.080 334,000 360,220 1.0785 0.535 0.535 0.540 0.535 0.540 667,967 0.5393 0.94%
2020-11-06 0 1.060 1.050 1.060 1.050 1.060 58,000 61,020 1.0521 0.530 0.525 0.530 0.525 0.530 115,994 0.5261 0.95%
2020-11-05 0 1.050 1.050 1.070 1.050 1.070 374,000 396,100 1.0591 0.525 0.525 0.535 0.525 0.535 747,964 0.5296 0.00%
2020-11-04 0 1.050 1.050 1.060 1.040 1.060 376,000 393,120 1.0455 0.525 0.525 0.530 0.520 0.530 751,963 0.5228 -0.94%
2020-11-03 0 1.060 1.060 1.070 1.050 1.070 440,000 466,460 1.0601 0.530 0.530 0.535 0.525 0.535 879,957 0.5301 0.95%
2020-11-02 0 1.050 1.040 1.050 1.040 1.050 416,000 432,740 1.0402 0.525 0.520 0.525 0.520 0.525 831,959 0.5201 0.96%
2020-10-30 0 1.040 1.040 1.050 1.040 1.050 150,000 157,380 1.0492 0.520 0.520 0.525 0.520 0.525 299,985 0.5246 -1.89%
2020-10-29 0 1.060 1.050 1.060 1.050 1.060 376,000 394,960 1.0504 0.530 0.525 0.530 0.525 0.530 751,963 0.5252 0.00%
2020-10-28 0 1.060 1.060 1.070 1.060 1.070 100,000 106,500 1.0650 0.530 0.530 0.535 0.530 0.535 199,990 0.5325 -1.85%
2020-10-27 0 1.080 1.070 1.080 1.060 1.080 334,000 358,300 1.0728 0.540 0.535 0.540 0.530 0.540 667,967 0.5364 0.00%
2020-10-23 0 1.080 1.070 1.080 1.070 1.080 130,000 139,460 1.0728 0.540 0.535 0.540 0.535 0.540 259,987 0.5364 0.93%
2020-10-22 0 1.070 1.070 1.080 1.070 1.090 350,000 375,520 1.0729 0.535 0.535 0.540 0.535 0.545 699,966 0.5365 -1.83%
2020-10-21 0 1.090 1.080 1.090 1.070 1.090 294,000 317,040 1.0784 0.545 0.540 0.545 0.535 0.545 587,971 0.5392 1.87%
2020-10-20 0 1.070 1.070 1.080 1.060 1.080 256,000 274,320 1.0716 0.535 0.535 0.540 0.530 0.540 511,975 0.5358 0.00%
2020-10-19 0 1.070 1.070 1.080 1.060 1.070 336,000 359,380 1.0696 0.535 0.535 0.540 0.530 0.535 671,967 0.5348 0.94%
2020-10-16 0 1.060 1.050 1.070 1.040 1.060 314,000 332,540 1.0590 0.530 0.525 0.535 0.520 0.530 627,969 0.5295 1.92%
2020-10-15 0 1.040 1.040 1.050 1.040 1.050 280,000 293,960 1.0499 0.520 0.520 0.525 0.520 0.525 559,973 0.5250 -1.89%
2020-10-14 0 1.060 1.050 1.060 1.040 1.060 556,000 585,760 1.0535 0.530 0.525 0.530 0.520 0.530 1,111,946 0.5268 0.00%
2020-10-12 0 1.060 1.050 1.060 1.030 1.060 630,000 659,900 1.0475 0.530 0.525 0.530 0.515 0.530 1,259,939 0.5238 2.91%
2020-10-09 0 1.030 1.030 1.040 1.030 1.040 184,000 190,840 1.0372 0.515 0.515 0.520 0.515 0.520 367,982 0.5186 0.00%
2020-10-08 0 1.030 1.030 1.040 1.030 1.040 240,000 248,100 1.0338 0.515 0.515 0.520 0.515 0.520 479,977 0.5169 -0.96%
2020-10-07 0 1.040 1.030 1.040 1.030 1.040 130,000 133,980 1.0306 0.520 0.515 0.520 0.515 0.520 259,987 0.5153 0.97%
2020-10-06 0 1.030 1.020 1.030 1.010 1.040 292,000 298,460 1.0221 0.515 0.510 0.515 0.505 0.520 583,972 0.5111 -0.96%
2020-10-05 0 1.040 1.020 1.040 1.030 1.040 94,000 97,700 1.0394 0.520 0.510 0.520 0.515 0.520 187,991 0.5197 0.00%
2020-09-30 0 1.040 1.020 1.040 1.030 1.040 98,000 100,980 1.0304 0.520 0.510 0.520 0.515 0.520 195,990 0.5152 0.97%
2020-09-29 0 1.030 1.030 1.040 1.020 1.040 162,000 165,560 1.0220 0.515 0.515 0.520 0.510 0.520 323,984 0.5110 -0.96%
2020-09-28 0 1.040 1.030 1.040 1.020 1.040 418,000 427,800 1.0234 0.520 0.515 0.520 0.510 0.520 835,959 0.5117 0.97%
2020-09-25 0 1.030 1.020 1.030 1.020 1.030 346,000 356,360 1.0299 0.515 0.510 0.515 0.510 0.515 691,966 0.5150 -0.96%
2020-09-24 0 1.040 1.030 1.040 1.030 1.040 290,000 299,160 1.0316 0.520 0.515 0.520 0.515 0.520 579,972 0.5158 0.00%
2020-09-23 0 1.040 1.040 1.050 1.040 1.050 170,000 176,900 1.0406 0.520 0.520 0.525 0.520 0.525 339,983 0.5203 -0.95%
2020-09-22 0 1.050 1.040 1.060 1.040 1.060 224,000 234,380 1.0463 0.525 0.520 0.530 0.520 0.530 447,978 0.5232 0.00%
2020-09-21 0 1.050 1.040 1.050 1.040 1.050 196,000 204,060 1.0411 0.525 0.520 0.525 0.520 0.525 391,981 0.5206 -0.94%
2020-09-18 0 1.060 1.050 1.060 1.050 1.060 80,000 84,220 1.0528 0.530 0.525 0.530 0.525 0.530 159,992 0.5264 0.00%
2020-09-17 0 1.060 1.050 1.060 1.040 1.060 330,400 345,844 1.0467 0.530 0.525 0.530 0.520 0.530 660,768 0.5234 0.95%
2020-09-16 0 1.050 1.040 1.060 1.040 1.060 676,000 708,820 1.0486 0.525 0.520 0.530 0.520 0.530 1,351,934 0.5243 -0.94%
2020-09-15 0 1.060 1.050 1.060 1.050 1.070 324,000 343,460 1.0601 0.530 0.525 0.530 0.525 0.535 647,968 0.5301 -1.85%
2020-09-14 0 1.080 1.070 1.080 1.060 1.090 246,000 265,440 1.0790 0.540 0.535 0.540 0.530 0.545 491,976 0.5395 1.89%
2020-09-11 0 1.060 1.060 1.070 1.050 1.060 294,000 310,020 1.0545 0.530 0.530 0.535 0.525 0.530 587,971 0.5273 -0.93%
2020-09-10 0 1.070 1.060 1.070 1.050 1.080 462,000 489,380 1.0593 0.535 0.530 0.535 0.525 0.540 923,955 0.5297 0.00%
2020-09-09 0 1.070 1.060 1.070 1.060 1.070 48,000 50,940 1.0613 0.535 0.530 0.535 0.530 0.535 95,995 0.5307 -0.93%
2020-09-08 0 1.080 1.070 1.080 1.070 1.100 1,442,000 1,560,580 1.0822 0.540 0.535 0.540 0.535 0.550 2,883,859 0.5411 -0.92%
2020-09-07 0 1.090 1.060 1.080 1.060 1.090 532,000 573,560 1.0781 0.545 0.530 0.540 0.530 0.545 1,063,948 0.5391 1.87%
2020-09-04 0 1.070 1.060 1.070 1.050 1.070 276,000 291,300 1.0554 0.535 0.530 0.535 0.525 0.535 551,973 0.5277 0.94%
2020-09-03 0 1.060 1.050 1.060 1.050 1.080 288,000 305,300 1.0601 0.530 0.525 0.530 0.525 0.540 575,972 0.5301 -1.85%
2020-09-02 0 1.080 1.070 1.080 1.060 1.080 134,000 142,840 1.0660 0.540 0.535 0.540 0.530 0.540 267,987 0.5330 0.00%
2020-09-01 0 1.080 1.070 1.080 1.070 1.110 1,082,000 1,174,820 1.0858 0.540 0.535 0.540 0.535 0.555 2,163,894 0.5429 -0.92%
2020-08-31 0 1.140 1.130 1.140 1.120 1.150 1,336,000 1,508,220 1.1289 0.545 0.540 0.545 0.535 0.550 2,794,433 0.5397 -0.87%
2020-08-28 0 1.150 1.140 1.150 1.120 1.150 442,000 502,280 1.1364 0.550 0.545 0.550 0.535 0.550 924,505 0.5433 1.77%
2020-08-27 0 1.130 1.130 1.140 1.120 1.140 197,000 223,800 1.1360 0.540 0.540 0.545 0.535 0.545 412,053 0.5431 -0.88%
2020-08-26 0 1.140 1.120 1.140 1.120 1.150 1,140,000 1,289,120 1.1308 0.545 0.535 0.545 0.535 0.550 2,384,471 0.5406 0.00%
2020-08-25 0 1.140 1.130 1.140 1.130 1.150 600,000 683,480 1.1391 0.545 0.540 0.545 0.540 0.550 1,254,985 0.5446 0.88%
2020-08-24 0 1.130 1.120 1.130 1.120 1.130 498,000 558,820 1.1221 0.540 0.535 0.540 0.535 0.540 1,041,637 0.5365 -0.88%
2020-08-21 0 1.140 1.130 1.140 1.130 1.140 268,000 304,180 1.1350 0.545 0.540 0.545 0.540 0.545 560,560 0.5426 0.00%
2020-08-20 0 1.140 1.130 1.140 1.110 1.140 478,000 537,140 1.1237 0.545 0.540 0.545 0.531 0.545 999,804 0.5372 0.88%
2020-08-19 0 1.130 1.120 1.130 - - 0 0 - 0.540 0.535 0.540 - - 0 - 0.00%
2020-08-18 0 1.130 1.120 1.130 1.110 1.130 430,000 481,340 1.1194 0.540 0.535 0.540 0.531 0.540 899,406 0.5352 0.00%
2020-08-17 0 1.130 1.120 1.130 1.120 1.130 62,000 69,860 1.1268 0.540 0.535 0.540 0.535 0.540 129,682 0.5387 0.00%
2020-08-14 0 1.130 1.120 1.130 1.130 1.130 18,000 20,340 1.1300 0.540 0.535 0.540 0.540 0.540 37,650 0.5402 0.00%
2020-08-13 0 1.130 1.120 1.130 1.110 1.130 304,000 340,280 1.1193 0.540 0.535 0.540 0.531 0.540 635,859 0.5352 0.00%
2020-08-12 0 1.130 1.120 1.130 1.120 1.130 268,000 300,200 1.1201 0.540 0.535 0.540 0.535 0.540 560,560 0.5355 0.89%
2020-08-11 0 1.120 1.120 1.130 1.120 1.130 228,000 256,200 1.1237 0.535 0.535 0.540 0.535 0.540 476,894 0.5372 0.00%
2020-08-10 0 1.120 1.120 1.130 1.110 1.140 412,000 462,560 1.1227 0.535 0.535 0.540 0.531 0.545 861,756 0.5368 0.90%
2020-08-07 0 1.110 1.100 1.110 1.100 1.120 512,000 567,860 1.1091 0.531 0.526 0.531 0.526 0.535 1,070,920 0.5303 -1.77%
2020-08-06 0 1.130 1.120 1.130 1.120 1.130 248,000 277,800 1.1202 0.540 0.535 0.540 0.535 0.540 518,727 0.5355 0.00%
2020-08-05 0 1.130 1.130 1.140 1.120 1.130 308,000 347,320 1.1277 0.540 0.540 0.545 0.535 0.540 644,225 0.5391 0.89%
2020-08-04 0 1.120 1.120 1.130 1.120 1.130 270,000 303,600 1.1244 0.535 0.535 0.540 0.535 0.540 564,743 0.5376 -0.88%
2020-08-03 0 1.130 1.120 1.130 1.100 1.130 361,600 403,504 1.1159 0.540 0.535 0.540 0.526 0.540 756,337 0.5335 1.80%
2020-07-31 0 1.110 1.110 1.120 1.100 1.110 204,000 225,760 1.1067 0.531 0.531 0.535 0.526 0.531 426,695 0.5291 0.91%
2020-07-30 0 1.100 1.090 1.100 1.090 1.100 492,000 538,680 1.0949 0.526 0.521 0.526 0.521 0.526 1,029,087 0.5235 0.92%
2020-07-29 0 1.090 1.080 1.090 1.080 1.090 174,000 188,500 1.0833 0.521 0.516 0.521 0.516 0.521 363,946 0.5179 0.00%
2020-07-28 0 1.090 1.080 1.090 1.080 1.100 298,000 324,820 1.0900 0.521 0.516 0.521 0.516 0.526 623,309 0.5211 0.00%
2020-07-27 0 1.090 1.090 1.100 1.080 1.090 306,000 332,020 1.0850 0.521 0.521 0.526 0.516 0.521 640,042 0.5187 0.00%
2020-07-24 0 1.090 1.090 1.100 1.080 1.120 948,000 1,039,300 1.0963 0.521 0.521 0.526 0.516 0.535 1,982,876 0.5241 -2.68%
2020-07-23 0 1.120 1.110 1.120 1.110 1.130 566,000 633,180 1.1187 0.535 0.531 0.535 0.531 0.540 1,183,869 0.5348 0.00%
2020-07-22 0 1.120 1.110 1.120 1.110 1.130 586,000 657,180 1.1215 0.535 0.531 0.535 0.531 0.540 1,225,702 0.5362 0.00%
2020-07-21 0 1.120 1.110 1.120 1.100 1.130 1,040,000 1,160,900 1.1163 0.535 0.531 0.535 0.526 0.540 2,175,307 0.5337 0.00%
2020-07-20 0 1.120 1.110 1.120 1.090 1.120 990,000 1,085,480 1.0964 0.535 0.531 0.535 0.521 0.535 2,070,725 0.5242 0.90%
2020-07-17 0 1.110 1.100 1.110 1.080 1.110 444,000 487,540 1.0981 0.531 0.526 0.531 0.516 0.531 928,689 0.5250 1.83%
2020-07-16 0 1.090 1.080 1.090 1.070 1.130 2,118,000 2,325,920 1.0982 0.521 0.516 0.521 0.512 0.540 4,430,096 0.5250 -3.54%
2020-07-15 0 1.130 1.130 1.140 1.130 1.150 1,586,000 1,807,440 1.1396 0.540 0.540 0.545 0.540 0.550 3,317,343 0.5448 -0.88%
2020-07-14 0 1.140 1.140 1.150 1.140 1.170 904,000 1,042,640 1.1534 0.545 0.545 0.550 0.545 0.559 1,890,844 0.5514 -2.56%
2020-07-13 0 1.170 1.170 1.180 1.140 1.180 1,844,000 2,153,600 1.1679 0.559 0.559 0.564 0.545 0.564 3,856,986 0.5584 2.63%
2020-07-10 0 1.140 1.130 1.140 1.120 1.180 2,332,800 2,673,112 1.1459 0.545 0.540 0.545 0.535 0.564 4,879,380 0.5478 0.00%
2020-07-09 0 1.140 1.140 1.150 1.080 1.150 7,182,000 8,011,460 1.1155 0.545 0.545 0.550 0.516 0.550 15,022,167 0.5333 6.54%
2020-07-08 0 1.070 1.050 1.070 1.040 1.090 2,688,000 2,868,000 1.0670 0.512 0.502 0.512 0.497 0.521 5,622,331 0.5101 0.94%
2020-07-07 0 1.060 1.050 1.060 1.050 1.070 1,558,000 1,645,540 1.0562 0.507 0.502 0.507 0.502 0.512 3,258,777 0.5050 0.00%
2020-07-06 0 1.060 1.050 1.060 1.040 1.070 1,814,000 1,913,680 1.0550 0.507 0.502 0.507 0.497 0.512 3,794,237 0.5044 0.00%
2020-07-03 0 1.060 1.050 1.060 1.050 1.070 1,752,000 1,857,960 1.0605 0.507 0.502 0.507 0.502 0.512 3,664,555 0.5070 0.00%
2020-07-02 0 1.060 1.050 1.060 1.040 1.060 452,000 475,700 1.0524 0.507 0.502 0.507 0.497 0.507 945,422 0.5032 0.95%
2020-06-30 0 1.050 1.040 1.050 1.040 1.050 612,000 638,620 1.0435 0.502 0.497 0.502 0.497 0.502 1,280,084 0.4989 0.00%
2020-06-29 0 1.050 1.030 1.050 1.030 1.060 824,000 857,200 1.0403 0.502 0.492 0.502 0.492 0.507 1,723,512 0.4974 -0.94%
2020-06-26 0 1.060 1.050 1.060 1.050 1.070 524,000 553,740 1.0568 0.507 0.502 0.507 0.502 0.512 1,096,020 0.5052 0.00%
2020-06-24 0 1.060 1.050 1.060 1.050 1.090 2,140,000 2,271,820 1.0616 0.507 0.502 0.507 0.502 0.521 4,476,112 0.5075 0.00%
2020-06-23 0 1.060 1.050 1.060 1.050 1.070 1,218,000 1,286,660 1.0564 0.507 0.502 0.507 0.502 0.512 2,547,619 0.5050 -0.93%
2020-06-22 0 1.070 1.060 1.080 1.070 1.090 3,612,000 3,889,920 1.0769 0.512 0.507 0.516 0.512 0.521 7,555,008 0.5149 0.00%
2020-06-19 0 1.070 1.060 1.070 1.060 1.070 450,000 477,040 1.0601 0.512 0.507 0.512 0.507 0.512 941,239 0.5068 0.94%
2020-06-18 0 1.060 1.060 1.070 1.050 1.070 180,000 190,820 1.0601 0.507 0.507 0.512 0.502 0.512 376,495 0.5068 -0.93%
2020-06-17 0 1.070 1.050 1.060 1.050 1.070 224,000 237,200 1.0589 0.512 0.502 0.507 0.502 0.512 468,528 0.5063 1.90%
2020-06-16 0 1.050 1.040 1.050 1.020 1.060 1,154,000 1,205,140 1.0443 0.502 0.497 0.502 0.488 0.507 2,413,754 0.4993 2.94%
2020-06-15 0 1.020 1.010 1.020 1.010 1.020 236,000 239,700 1.0157 0.488 0.483 0.488 0.483 0.488 493,627 0.4856 0.99%
2020-06-12 0 1.010 1.000 1.010 0.990 1.010 414,000 413,140 0.9979 0.483 0.478 0.483 0.473 0.483 865,939 0.4771 0.00%
2020-06-11 0 1.010 1.010 1.020 1.000 1.020 532,000 537,300 1.0100 0.483 0.483 0.488 0.478 0.488 1,112,753 0.4829 -0.98%
2020-06-10 0 1.020 1.010 1.020 1.010 1.020 276,000 279,500 1.0127 0.488 0.483 0.488 0.483 0.488 577,293 0.4842 0.00%
2020-06-09 0 1.020 1.010 1.020 1.010 1.020 920,000 929,560 1.0104 0.488 0.483 0.488 0.483 0.488 1,924,310 0.4831 0.00%
2020-06-08 0 1.020 1.010 1.020 1.010 1.020 1,498,000 1,517,300 1.0129 0.488 0.483 0.488 0.483 0.488 3,133,278 0.4843 0.99%
2020-06-05 0 1.010 1.000 1.010 0.990 1.010 230,000 228,560 0.9937 0.483 0.478 0.483 0.473 0.483 481,077 0.4751 1.00%
2020-06-04 0 1.000 0.990 1.000 0.990 1.000 582,000 576,260 0.9901 0.478 0.473 0.478 0.473 0.478 1,217,335 0.4734 0.00%
2020-06-03 0 1.000 0.990 1.000 1.000 1.010 52,000 52,020 1.0004 0.478 0.473 0.478 0.478 0.483 108,765 0.4783 0.00%
2020-06-02 0 1.000 0.990 1.010 0.990 1.010 386,000 385,240 0.9980 0.478 0.473 0.483 0.473 0.483 807,373 0.4772 -0.99%
2020-06-01 0 1.010 0.990 1.010 0.960 1.010 1,274,000 1,255,100 0.9852 0.483 0.473 0.483 0.459 0.483 2,664,751 0.4710 2.02%
2020-05-29 0 0.990 0.970 0.990 0.980 0.990 134,000 131,440 0.9809 0.473 0.464 0.473 0.469 0.473 280,280 0.4690 0.00%
2020-05-28 0 0.990 0.970 0.990 - - 0 0 - 0.473 0.464 0.473 - - 0 - 0.00%
2020-05-27 0 0.990 0.970 0.990 0.970 0.990 758,000 743,120 0.9804 0.473 0.464 0.473 0.464 0.473 1,585,464 0.4687 -1.00%
2020-05-26 0 1.000 0.990 1.000 0.990 1.000 254,000 251,500 0.9902 0.478 0.473 0.478 0.473 0.478 531,277 0.4734 1.01%
2020-05-25 0 0.990 0.980 0.990 0.970 0.990 530,000 518,000 0.9774 0.473 0.469 0.473 0.464 0.473 1,108,570 0.4673 0.00%
2020-05-22 0 0.990 0.980 0.990 0.980 1.010 1,364,000 1,352,520 0.9916 0.473 0.469 0.473 0.469 0.483 2,852,998 0.4741 -3.88%
2020-05-21 0 1.030 1.020 1.030 1.010 1.030 574,000 582,780 1.0153 0.492 0.488 0.492 0.483 0.492 1,200,602 0.4854 1.98%
2020-05-20 0 1.010 1.010 1.020 1.010 1.020 492,000 501,760 1.0198 0.483 0.483 0.488 0.483 0.488 1,029,087 0.4876 -1.94%
2020-05-19 0 1.030 1.020 1.030 1.020 1.030 162,000 165,460 1.0214 0.492 0.488 0.492 0.488 0.492 338,846 0.4883 0.00%
2020-05-18 0 1.030 1.020 1.030 1.010 1.030 180,000 183,300 1.0183 0.492 0.488 0.492 0.483 0.492 376,495 0.4869 0.00%
2020-05-15 0 1.030 1.020 1.030 1.010 1.030 80,000 81,600 1.0200 0.492 0.488 0.492 0.483 0.492 167,331 0.4877 0.98%
2020-05-14 0 1.020 1.010 1.020 1.010 1.030 434,000 442,400 1.0194 0.488 0.483 0.488 0.483 0.492 907,772 0.4873 -0.97%
2020-05-13 0 1.030 1.030 1.040 1.030 1.040 476,000 490,320 1.0301 0.492 0.492 0.497 0.492 0.497 995,621 0.4925 -0.96%
2020-05-12 0 1.040 1.030 1.040 1.030 1.040 348,000 361,720 1.0394 0.497 0.492 0.497 0.492 0.497 727,891 0.4969 0.00%
2020-05-11 0 1.040 1.030 1.040 1.030 1.040 218,000 224,660 1.0306 0.497 0.492 0.497 0.492 0.497 455,978 0.4927 0.97%
2020-05-08 0 1.030 1.030 1.040 1.030 1.040 100,000 103,100 1.0310 0.492 0.492 0.497 0.492 0.497 209,164 0.4929 -0.96%
2020-05-07 0 1.040 1.030 1.040 1.020 1.040 484,000 498,220 1.0294 0.497 0.492 0.497 0.488 0.497 1,012,354 0.4921 0.00%
2020-05-06 0 1.040 1.030 1.040 1.030 1.040 326,000 338,040 1.0369 0.497 0.492 0.497 0.492 0.497 681,875 0.4958 0.97%
2020-05-05 0 1.030 1.030 1.040 1.020 1.040 520,000 536,820 1.0323 0.492 0.492 0.497 0.488 0.497 1,087,653 0.4936 -0.96%
2020-05-04 0 1.040 1.030 1.040 1.030 1.050 308,000 318,400 1.0338 0.497 0.492 0.497 0.492 0.502 644,225 0.4942 -1.89%
2020-04-29 0 1.060 1.050 1.060 1.040 1.060 1,108,000 1,160,380 1.0473 0.507 0.502 0.507 0.497 0.507 2,317,538 0.5007 2.91%
2020-04-28 0 1.030 1.020 1.030 1.030 1.040 84,000 86,540 1.0302 0.492 0.488 0.492 0.492 0.497 175,698 0.4926 0.00%
2020-04-27 0 1.030 1.020 1.040 1.030 1.040 174,000 179,420 1.0311 0.492 0.488 0.497 0.492 0.497 363,946 0.4930 0.00%
2020-04-24 0 1.030 1.020 1.030 1.020 1.030 156,000 159,180 1.0204 0.492 0.488 0.492 0.488 0.492 326,296 0.4878 0.00%
2020-04-23 0 1.030 1.020 1.030 1.020 1.030 108,000 110,220 1.0206 0.492 0.488 0.492 0.488 0.492 225,897 0.4879 0.00%
2020-04-22 0 1.030 1.020 1.030 1.020 1.040 98,000 100,520 1.0257 0.492 0.488 0.492 0.488 0.497 204,981 0.4904 0.00%
2020-04-21 0 1.030 1.020 1.030 1.010 1.030 62,000 63,160 1.0187 0.492 0.488 0.492 0.483 0.492 129,682 0.4870 0.00%
2020-04-20 0 1.030 1.020 1.030 1.030 1.050 74,000 76,300 1.0311 0.492 0.488 0.492 0.492 0.502 154,781 0.4930 -1.90%
2020-04-17 0 1.050 1.040 1.050 1.030 1.050 126,000 130,940 1.0392 0.502 0.497 0.502 0.492 0.502 263,547 0.4968 1.94%
2020-04-16 0 1.030 1.020 1.030 1.030 1.040 88,000 90,940 1.0334 0.492 0.488 0.492 0.492 0.497 184,064 0.4941 -1.90%
2020-04-15 0 1.050 1.050 1.060 1.050 1.060 116,000 121,820 1.0502 0.502 0.502 0.507 0.502 0.507 242,630 0.5021 -0.94%
2020-04-14 0 1.060 1.050 1.060 1.040 1.070 194,000 203,560 1.0493 0.507 0.502 0.507 0.497 0.512 405,778 0.5017 1.92%
2020-04-09 0 1.040 1.030 1.040 1.030 1.040 578,000 600,460 1.0389 0.497 0.492 0.497 0.492 0.497 1,208,969 0.4967 0.97%
2020-04-08 0 1.030 1.020 1.030 - - 0 0 - 0.492 0.488 0.492 - - 0 - 0.00%
2020-04-07 0 1.030 1.020 1.030 1.000 1.030 200,000 203,440 1.0172 0.492 0.488 0.492 0.478 0.492 418,328 0.4863 0.00%
2020-04-06 0 1.030 1.010 1.030 1.030 1.030 24,000 24,720 1.0300 0.492 0.483 0.492 0.492 0.492 50,199 0.4924 0.00%
2020-04-03 0 1.030 1.020 1.030 1.000 1.100 266,000 272,060 1.0228 0.492 0.488 0.492 0.478 0.526 556,377 0.4890 1.98%
2020-04-02 0 1.010 1.000 1.010 1.000 1.010 116,000 116,960 1.0083 0.483 0.478 0.483 0.478 0.483 242,630 0.4821 -0.98%
2020-04-01 0 1.020 1.010 1.020 1.010 1.030 58,000 59,440 1.0248 0.488 0.483 0.488 0.483 0.492 121,315 0.4900 -0.97%
2020-03-31 0 1.030 1.020 1.030 1.020 1.030 48,000 49,000 1.0208 0.492 0.488 0.492 0.488 0.492 100,399 0.4881 0.98%
2020-03-30 0 1.020 1.010 1.020 1.020 1.020 82,000 82,880 1.0107 0.488 0.483 0.488 0.488 0.488 171,515 0.4832 -0.97%
2020-03-27 0 1.030 1.020 1.030 1.020 1.030 160,000 163,340 1.0209 0.492 0.488 0.492 0.488 0.492 334,663 0.4881 0.98%
2020-03-26 0 1.020 1.000 1.020 1.000 1.030 138,000 141,000 1.0217 0.488 0.478 0.488 0.478 0.492 288,646 0.4885 0.00%
2020-03-25 0 1.020 1.010 1.020 1.000 1.020 450,000 455,460 1.0121 0.488 0.483 0.488 0.478 0.488 941,239 0.4839 2.00%
2020-03-24 0 1.000 0.990 1.000 0.990 1.010 248,000 246,780 0.9951 0.478 0.473 0.478 0.473 0.483 518,727 0.4757 2.04%
2020-03-23 0 0.980 0.950 0.980 0.950 0.980 146,000 140,980 0.9656 0.469 0.454 0.469 0.454 0.469 305,380 0.4617 -2.00%
2020-03-20 0 1.000 0.990 1.000 0.940 1.000 1,454,000 1,405,980 0.9670 0.478 0.473 0.478 0.449 0.478 3,041,246 0.4623 8.70%
2020-03-19 0 0.920 0.900 0.910 0.900 0.970 912,000 837,080 0.9179 0.440 0.430 0.435 0.430 0.464 1,907,577 0.4388 -6.12%
2020-03-18 0 0.980 0.960 0.980 0.970 1.010 148,000 145,420 0.9826 0.469 0.459 0.469 0.464 0.483 309,563 0.4698 -2.00%
2020-03-17 0 1.000 0.990 1.000 0.950 1.000 1,366,000 1,317,380 0.9644 0.478 0.473 0.478 0.454 0.478 2,857,182 0.4611 0.00%
2020-03-16 0 1.000 1.000 1.020 1.000 1.070 920,000 927,760 1.0084 0.478 0.478 0.488 0.478 0.512 1,924,310 0.4821 -6.54%
2020-03-13 0 1.070 1.060 1.070 1.020 1.070 518,000 540,680 1.0438 0.512 0.507 0.512 0.488 0.512 1,083,470 0.4990 -2.73%
2020-03-12 0 1.100 1.080 1.100 1.080 1.110 944,000 1,033,320 1.0946 0.526 0.516 0.526 0.516 0.531 1,974,509 0.5233 -2.65%
2020-03-11 0 1.130 1.130 1.140 - - 0 0 - 0.540 0.540 0.545 - - 0 - 0.00%
2020-03-10 0 1.130 1.120 1.130 1.120 1.140 616,000 690,880 1.1216 0.540 0.535 0.540 0.535 0.545 1,288,451 0.5362 0.89%
2020-03-09 0 1.120 1.120 1.130 1.120 1.140 454,000 512,560 1.1290 0.535 0.535 0.540 0.535 0.545 949,605 0.5398 -3.45%
2020-03-06 0 1.160 1.150 1.160 1.150 1.170 106,000 122,880 1.1592 0.555 0.550 0.555 0.550 0.559 221,714 0.5542 -0.85%
2020-03-05 0 1.170 1.160 1.180 1.160 1.180 1,432,000 1,682,320 1.1748 0.559 0.555 0.564 0.555 0.564 2,995,230 0.5617 0.00%
2020-03-04 0 1.170 1.150 1.170 1.120 1.180 1,208,766 1,400,377 1.1585 0.559 0.550 0.559 0.535 0.564 2,528,305 0.5539 2.63%
2020-03-03 0 1.140 1.120 1.140 1.130 1.140 284,000 322,200 1.1345 0.545 0.535 0.545 0.540 0.545 594,026 0.5424 0.00%
2020-03-02 0 1.140 1.130 1.150 1.130 1.150 206,000 233,800 1.1350 0.545 0.540 0.550 0.540 0.550 430,878 0.5426 0.00%
2020-02-28 0 1.140 1.130 1.140 1.130 1.140 404,000 457,680 1.1329 0.545 0.540 0.545 0.540 0.545 845,023 0.5416 -0.87%
2020-02-27 0 1.150 1.140 1.150 1.150 1.150 16,000 18,400 1.1500 0.550 0.545 0.550 0.550 0.550 33,466 0.5498 0.00%
2020-02-26 0 1.150 1.140 1.150 1.140 1.150 38,000 43,420 1.1426 0.550 0.545 0.550 0.545 0.550 79,482 0.5463 0.88%
2020-02-25 0 1.140 1.130 1.140 1.130 1.150 418,000 476,160 1.1391 0.545 0.540 0.545 0.540 0.550 874,306 0.5446 -0.87%
2020-02-24 0 1.150 1.140 1.150 1.140 1.190 416,000 480,220 1.1544 0.550 0.545 0.550 0.545 0.569 870,123 0.5519 -1.71%
2020-02-21 0 1.170 1.170 1.180 1.160 1.170 179,200 208,888 1.1657 0.559 0.559 0.564 0.555 0.559 374,822 0.5573 0.00%
2020-02-20 0 1.170 1.160 1.170 1.150 1.170 62,000 71,820 1.1584 0.559 0.555 0.559 0.550 0.559 129,682 0.5538 0.00%
2020-02-19 0 1.170 1.160 1.170 1.150 1.170 272,000 315,560 1.1601 0.559 0.555 0.559 0.550 0.559 568,926 0.5547 0.00%
2020-02-18 0 1.170 1.170 1.180 1.170 1.180 314,000 367,780 1.1713 0.559 0.559 0.564 0.559 0.564 656,775 0.5600 -1.68%
2020-02-17 0 1.190 1.190 1.200 1.180 1.200 442,000 525,820 1.1896 0.569 0.569 0.574 0.564 0.574 924,505 0.5688 0.85%
2020-02-14 0 1.180 1.170 1.180 1.170 1.190 156,000 183,940 1.1791 0.564 0.559 0.564 0.559 0.569 326,296 0.5637 0.00%
2020-02-13 0 1.180 1.170 1.180 1.170 1.190 136,000 160,400 1.1794 0.564 0.559 0.564 0.559 0.569 284,463 0.5639 0.85%
2020-02-12 0 1.170 1.170 1.190 1.170 1.190 822,000 968,760 1.1785 0.559 0.559 0.569 0.559 0.569 1,719,329 0.5635 1.74%
2020-02-11 0 1.150 1.140 1.160 1.130 1.180 398,000 456,700 1.1475 0.550 0.545 0.555 0.540 0.564 832,473 0.5486 0.88%
2020-02-10 0 1.140 1.130 1.150 1.130 1.160 696,000 796,480 1.1444 0.545 0.540 0.550 0.540 0.555 1,455,782 0.5471 -0.87%
2020-02-07 0 1.150 1.130 1.150 1.130 1.150 28,000 31,800 1.1357 0.550 0.540 0.550 0.540 0.550 58,566 0.5430 0.00%
2020-02-06 0 1.150 1.130 1.150 1.130 1.150 120,000 136,420 1.1368 0.550 0.540 0.550 0.540 0.550 250,997 0.5435 1.77%
2020-02-05 0 1.130 1.120 1.130 1.120 1.130 60,000 67,300 1.1217 0.540 0.535 0.540 0.535 0.540 125,498 0.5363 0.89%
2020-02-04 0 1.120 1.120 1.130 1.110 1.130 106,000 118,920 1.1219 0.535 0.535 0.540 0.531 0.540 221,714 0.5364 0.90%
2020-02-03 0 1.110 1.100 1.120 1.090 1.120 164,000 180,380 1.0999 0.531 0.526 0.535 0.521 0.535 343,029 0.5258 0.00%
2020-01-31 0 1.110 1.100 1.110 1.100 1.120 238,000 263,320 1.1064 0.531 0.526 0.531 0.526 0.535 497,811 0.5290 0.00%
2020-01-30 0 1.110 1.100 1.130 1.100 1.140 654,000 732,400 1.1199 0.531 0.526 0.540 0.526 0.545 1,367,933 0.5354 -2.63%
2020-01-29 0 1.140 1.140 1.150 1.130 1.150 560,000 640,060 1.1430 0.545 0.545 0.550 0.540 0.550 1,171,319 0.5464 -3.39%
2020-01-24 0 1.180 1.160 1.180 1.150 1.180 194,000 224,520 1.1573 0.564 0.555 0.564 0.550 0.564 405,778 0.5533 0.85%
2020-01-23 0 1.170 1.160 1.170 1.170 1.190 374,000 438,900 1.1735 0.559 0.555 0.559 0.559 0.569 782,274 0.5611 -2.50%
2020-01-22 0 1.200 1.190 1.200 1.190 1.210 296,000 354,400 1.1973 0.574 0.569 0.574 0.569 0.578 619,126 0.5724 0.84%
2020-01-21 0 1.190 1.180 1.190 1.180 1.200 1,064,000 1,265,320 1.1892 0.569 0.564 0.569 0.564 0.574 2,225,506 0.5686 -2.46%
2020-01-20 0 1.220 1.210 1.220 1.210 1.220 240,000 291,100 1.2129 0.583 0.578 0.583 0.578 0.583 501,994 0.5799 0.00%
2020-01-17 0 1.220 1.210 1.220 1.200 1.230 798,000 970,520 1.2162 0.583 0.578 0.583 0.574 0.588 1,669,130 0.5815 1.67%
2020-01-16 0 1.200 1.200 1.210 1.200 1.220 398,000 479,220 1.2041 0.574 0.574 0.578 0.574 0.583 832,473 0.5757 -1.64%
2020-01-15 0 1.220 1.210 1.220 1.200 1.220 250,000 302,120 1.2085 0.583 0.578 0.583 0.574 0.583 522,910 0.5778 0.83%
2020-01-14 0 1.210 1.200 1.210 1.200 1.210 350,000 420,540 1.2015 0.578 0.574 0.578 0.574 0.578 732,074 0.5744 0.00%
2020-01-13 0 1.210 1.200 1.210 1.200 1.220 152,000 183,560 1.2076 0.578 0.574 0.578 0.574 0.583 317,929 0.5774 -0.82%
2020-01-10 0 1.220 1.210 1.220 1.200 1.220 266,000 322,300 1.2117 0.583 0.578 0.583 0.574 0.583 556,377 0.5793 0.00%
2020-01-09 0 1.220 1.210 1.220 1.200 1.220 350,000 423,220 1.2092 0.583 0.578 0.583 0.574 0.583 732,074 0.5781 0.00%
2020-01-08 0 1.220 1.210 1.220 1.210 1.220 592,000 717,020 1.2112 0.583 0.578 0.583 0.578 0.583 1,238,252 0.5791 0.00%
2020-01-07 0 1.220 1.210 1.220 1.210 1.230 566,000 689,980 1.2190 0.583 0.578 0.583 0.578 0.588 1,183,869 0.5828 0.00%
2020-01-06 0 1.220 1.210 1.220 1.210 1.220 286,000 347,540 1.2152 0.583 0.578 0.583 0.578 0.583 598,209 0.5810 0.00%
2020-01-03 0 1.220 1.210 1.220 1.200 1.220 674,000 813,820 1.2074 0.583 0.578 0.583 0.574 0.583 1,409,766 0.5773 0.00%
2020-01-02 0 1.220 1.210 1.220 1.210 1.240 750,000 916,300 1.2217 0.583 0.578 0.583 0.578 0.593 1,568,731 0.5841 -1.61%
2019-12-31 0 1.240 1.230 1.240 1.230 1.250 240,000 296,240 1.2343 0.593 0.588 0.593 0.588 0.598 501,994 0.5901 -0.80%
2019-12-30 0 1.250 1.240 1.250 1.200 1.300 2,192,611 2,731,451 1.2458 0.598 0.593 0.598 0.574 0.622 4,586,155 0.5956 3.31%
2019-12-27 0 1.210 1.200 1.210 1.170 1.220 1,356,000 1,621,860 1.1961 0.578 0.574 0.578 0.559 0.583 2,836,265 0.5718 3.42%
2019-12-24 0 1.170 1.170 1.180 1.160 1.180 186,000 217,400 1.1688 0.559 0.559 0.564 0.555 0.564 389,045 0.5588 0.00%
2019-12-23 0 1.170 1.170 1.180 1.160 1.180 164,000 191,500 1.1677 0.559 0.559 0.564 0.555 0.564 343,029 0.5583 0.86%
2019-12-20 0 1.160 1.150 1.160 1.150 1.160 166,000 192,480 1.1595 0.555 0.550 0.555 0.550 0.555 347,212 0.5544 0.00%
2019-12-19 0 1.160 1.150 1.160 1.160 1.160 70,000 81,200 1.1600 0.555 0.550 0.555 0.555 0.555 146,415 0.5546 0.00%
2019-12-18 0 1.160 1.150 1.160 1.150 1.160 68,000 78,300 1.1515 0.555 0.550 0.555 0.550 0.555 142,232 0.5505 0.00%
2019-12-17 0 1.160 1.150 1.160 1.150 1.160 188,000 216,840 1.1534 0.555 0.550 0.555 0.550 0.555 393,229 0.5514 0.00%
2019-12-16 0 1.160 1.150 1.160 1.150 1.160 456,000 524,760 1.1508 0.555 0.550 0.555 0.550 0.555 953,788 0.5502 -0.85%
2019-12-13 0 1.170 1.170 1.180 1.140 1.170 1,840,000 2,120,420 1.1524 0.559 0.559 0.564 0.545 0.559 3,848,620 0.5510 2.63%
2019-12-12 0 1.140 1.130 1.140 1.130 1.140 68,000 77,420 1.1385 0.545 0.540 0.545 0.540 0.545 142,232 0.5443 0.00%
2019-12-11 0 1.140 1.130 1.140 1.130 1.140 202,000 228,440 1.1309 0.545 0.540 0.545 0.540 0.545 422,512 0.5407 0.00%
2019-12-10 0 1.140 1.130 1.140 1.130 1.170 974,000 1,124,280 1.1543 0.545 0.540 0.545 0.540 0.559 2,037,258 0.5519 -0.87%
2019-12-09 0 1.190 1.180 1.190 1.180 1.200 868,000 1,031,560 1.1884 0.550 0.545 0.550 0.545 0.554 1,878,694 0.5491 -0.83%
2019-12-06 0 1.200 1.190 1.200 1.170 1.200 914,000 1,085,580 1.1877 0.554 0.550 0.554 0.541 0.554 1,978,256 0.5488 1.69%
2019-12-05 0 1.180 1.180 1.190 1.170 1.180 536,000 630,220 1.1758 0.545 0.545 0.550 0.541 0.545 1,160,115 0.5432 0.85%
2019-12-04 0 1.170 1.160 1.170 1.160 1.170 280,000 326,460 1.1659 0.541 0.536 0.541 0.536 0.541 606,030 0.5387 0.00%
2019-12-03 0 1.170 1.170 1.180 1.160 1.180 262,000 306,720 1.1707 0.541 0.541 0.545 0.536 0.545 567,071 0.5409 -0.85%
2019-12-02 0 1.180 1.180 1.190 1.160 1.190 486,000 574,140 1.1814 0.545 0.545 0.550 0.536 0.550 1,051,895 0.5458 0.00%
2019-11-29 0 1.180 1.170 1.180 1.170 1.180 228,000 268,780 1.1789 0.545 0.541 0.545 0.541 0.545 493,482 0.5447 0.00%
2019-11-28 0 1.180 1.170 1.180 1.160 1.180 288,000 335,740 1.1658 0.545 0.541 0.545 0.536 0.545 623,345 0.5386 0.85%
2019-11-27 0 1.170 1.160 1.180 1.150 1.180 1,086,000 1,269,340 1.1688 0.541 0.536 0.545 0.531 0.545 2,350,532 0.5400 1.74%
2019-11-26 0 1.150 1.140 1.150 1.140 1.190 944,000 1,097,140 1.1622 0.531 0.527 0.531 0.527 0.550 2,043,188 0.5370 -1.71%
2019-11-25 0 1.170 1.160 1.170 1.150 1.170 532,000 618,700 1.1630 0.541 0.536 0.541 0.531 0.541 1,151,458 0.5373 2.63%
2019-11-22 0 1.140 1.130 1.140 1.120 1.140 244,000 275,920 1.1308 0.527 0.522 0.527 0.517 0.527 528,112 0.5225 2.70%
2019-11-21 0 1.110 1.110 1.120 1.110 1.120 122,000 136,340 1.1175 0.513 0.513 0.517 0.513 0.517 264,056 0.5163 -1.77%
2019-11-20 0 1.130 1.120 1.130 1.120 1.130 48,000 53,840 1.1217 0.522 0.517 0.522 0.517 0.522 103,891 0.5182 0.00%
2019-11-19 0 1.130 1.130 1.140 1.120 1.130 314,000 351,760 1.1203 0.522 0.522 0.527 0.517 0.522 679,620 0.5176 0.00%
2019-11-18 0 1.130 1.110 1.130 1.120 1.130 54,000 60,520 1.1207 0.522 0.513 0.522 0.517 0.522 116,877 0.5178 0.89%
2019-11-15 0 1.120 1.110 1.120 1.110 1.130 460,000 515,240 1.1201 0.517 0.513 0.517 0.513 0.522 995,621 0.5175 -1.75%
2019-11-14 0 1.140 1.130 1.140 1.130 1.150 126,000 143,380 1.1379 0.527 0.522 0.527 0.522 0.531 272,714 0.5258 0.00%
2019-11-13 0 1.140 1.130 1.150 1.140 1.150 278,000 317,680 1.1427 0.527 0.522 0.531 0.527 0.531 601,701 0.5280 -1.72%
2019-11-12 0 1.160 1.140 1.160 - - 0 0 - 0.536 0.527 0.536 - - 0 - 0.00%
2019-11-11 0 1.160 1.150 1.160 1.140 1.160 150,000 172,640 1.1509 0.536 0.531 0.536 0.527 0.536 324,659 0.5318 0.87%
2019-11-08 0 1.150 1.150 1.160 1.150 1.160 120,000 138,180 1.1515 0.531 0.531 0.536 0.531 0.536 259,727 0.5320 -0.86%
2019-11-07 0 1.160 1.150 1.160 1.150 1.160 152,000 174,920 1.1508 0.536 0.531 0.536 0.531 0.536 328,988 0.5317 0.00%
2019-11-06 0 1.160 1.150 1.160 1.140 1.160 220,000 252,980 1.1499 0.536 0.531 0.536 0.527 0.536 476,167 0.5313 0.87%
2019-11-05 0 1.150 1.150 1.170 1.140 1.170 358,000 413,500 1.1550 0.531 0.531 0.541 0.527 0.541 774,853 0.5336 0.00%
2019-11-04 0 1.150 1.140 1.150 1.120 1.150 465,602 532,106 1.1428 0.531 0.527 0.531 0.517 0.531 1,007,746 0.5280 2.68%
2019-11-01 0 1.120 1.120 1.130 1.110 1.130 418,000 468,220 1.1201 0.517 0.517 0.522 0.513 0.522 904,717 0.5175 0.90%
2019-10-31 0 1.110 1.100 1.110 1.090 1.120 524,000 575,760 1.0988 0.513 0.508 0.513 0.504 0.517 1,134,142 0.5077 1.83%
2019-10-30 0 1.090 1.090 1.100 1.090 1.100 246,000 268,240 1.0904 0.504 0.504 0.508 0.504 0.508 532,441 0.5038 0.93%
2019-10-29 0 1.080 1.080 1.090 1.080 1.100 292,000 318,580 1.0910 0.499 0.499 0.504 0.499 0.508 632,003 0.5041 0.00%
2019-10-28 0 1.080 1.080 1.090 1.080 1.100 288,000 313,700 1.0892 0.499 0.499 0.504 0.499 0.508 623,345 0.5033 0.00%
2019-10-25 0 1.080 1.070 1.080 1.080 1.080 316,000 341,280 1.0800 0.499 0.494 0.499 0.499 0.499 683,948 0.4990 0.00%
2019-10-24 0 1.080 1.080 1.090 1.050 1.080 1,336,000 1,440,060 1.0779 0.499 0.499 0.504 0.485 0.499 2,891,630 0.4980 0.00%
2019-10-23 0 1.080 1.080 1.090 1.080 1.090 260,000 281,900 1.0842 0.499 0.499 0.504 0.499 0.504 562,742 0.5009 -1.82%
2019-10-22 0 1.100 1.080 1.100 1.080 1.100 430,000 468,100 1.0886 0.508 0.499 0.508 0.499 0.508 930,689 0.5030 0.92%
2019-10-21 0 1.090 1.070 1.090 1.080 1.090 94,000 101,740 1.0823 0.504 0.494 0.504 0.499 0.504 203,453 0.5001 2.83%
2019-10-18 0 1.060 1.050 1.070 1.050 1.070 928,000 981,240 1.0574 0.490 0.485 0.494 0.485 0.494 2,008,557 0.4885 0.95%
2019-10-17 0 1.050 1.040 1.050 1.050 1.050 308,000 323,400 1.0500 0.485 0.481 0.485 0.485 0.485 666,633 0.4851 0.00%
2019-10-16 0 1.050 1.040 1.050 1.040 1.050 346,000 360,120 1.0408 0.485 0.481 0.485 0.481 0.485 748,880 0.4809 0.96%
2019-10-15 0 1.040 1.020 1.040 1.020 1.040 272,000 278,440 1.0237 0.481 0.471 0.481 0.471 0.481 588,715 0.4730 1.96%
2019-10-14 0 1.020 1.010 1.020 1.010 1.020 218,000 220,220 1.0102 0.471 0.467 0.471 0.467 0.471 471,838 0.4667 0.99%
2019-10-11 0 1.010 1.000 1.010 1.010 1.020 138,000 139,420 1.0103 0.467 0.462 0.467 0.467 0.471 298,686 0.4668 1.00%
2019-10-10 0 1.000 0.990 1.010 1.000 1.010 154,000 154,320 1.0021 0.462 0.457 0.467 0.462 0.467 333,317 0.4630 0.00%
2019-10-09 0 1.000 1.000 1.010 1.000 1.020 76,000 76,200 1.0026 0.462 0.462 0.467 0.462 0.471 164,494 0.4632 -0.99%
2019-10-08 0 1.010 1.000 1.010 - - 0 0 - 0.467 0.462 0.467 - - 0 - -0.98%
2019-10-04 0 1.020 1.010 1.020 0.990 1.020 180,000 180,100 1.0006 0.471 0.467 0.471 0.457 0.471 389,591 0.4623 2.00%
2019-10-03 0 1.000 0.990 1.010 1.000 1.000 190,000 190,000 1.0000 0.462 0.457 0.467 0.462 0.462 411,235 0.4620 -0.99%
2019-10-02 0 1.010 1.010 1.020 1.010 1.010 100,000 101,000 1.0100 0.467 0.467 0.471 0.467 0.467 216,439 0.4666 -0.98%
2019-09-30 0 1.020 1.010 1.020 1.020 1.020 8,000 8,160 1.0200 0.471 0.467 0.471 0.471 0.471 17,315 0.4713 0.99%
2019-09-27 0 1.010 1.000 1.020 0.980 1.020 304,000 302,660 0.9956 0.467 0.462 0.471 0.453 0.471 657,976 0.4600 -0.98%
2019-09-26 0 1.020 1.000 1.020 1.010 1.020 46,000 46,520 1.0113 0.471 0.462 0.471 0.467 0.471 99,562 0.4672 2.00%
2019-09-25 0 1.000 1.000 1.010 0.990 1.010 348,000 347,340 0.9981 0.462 0.462 0.467 0.457 0.467 753,209 0.4611 -2.91%
2019-09-24 0 1.030 1.010 1.030 1.010 1.030 14,000 14,220 1.0157 0.476 0.467 0.476 0.467 0.476 30,302 0.4693 0.98%
2019-09-23 0 1.020 1.010 1.020 1.000 1.020 116,000 117,180 1.0102 0.471 0.467 0.471 0.462 0.471 251,070 0.4667 0.00%
2019-09-20 0 1.020 1.010 1.020 1.010 1.020 198,000 201,200 1.0162 0.471 0.467 0.471 0.467 0.471 428,550 0.4695 -0.97%
2019-09-19 0 1.030 1.010 1.030 1.020 1.030 72,000 73,480 1.0206 0.476 0.467 0.476 0.471 0.476 155,836 0.4715 0.00%
2019-09-18 0 1.030 1.020 1.030 - - 0 0 - 0.476 0.471 0.476 - - 0 - 0.00%
2019-09-17 0 1.030 1.020 1.030 1.020 1.030 110,000 112,400 1.0218 0.476 0.471 0.476 0.471 0.476 238,083 0.4721 0.00%
2019-09-16 0 1.030 1.020 1.030 1.030 1.030 140,000 144,200 1.0300 0.476 0.471 0.476 0.476 0.476 303,015 0.4759 -0.96%
2019-09-13 0 1.040 1.030 1.040 1.020 1.040 228,000 234,060 1.0266 0.481 0.476 0.481 0.471 0.481 493,482 0.4743 0.00%
2019-09-12 0 1.040 1.030 1.040 1.020 1.040 54,000 55,300 1.0241 0.481 0.476 0.481 0.471 0.481 116,877 0.4731 0.00%
2019-09-11 0 1.040 1.030 1.040 1.010 1.040 70,000 71,280 1.0183 0.481 0.476 0.481 0.467 0.481 151,508 0.4705 0.97%
2019-09-10 0 1.030 1.030 1.040 1.030 1.030 26,000 26,780 1.0300 0.476 0.476 0.481 0.476 0.476 56,274 0.4759 -0.96%
2019-09-09 0 1.040 1.030 1.040 1.030 1.040 18,000 18,580 1.0322 0.481 0.476 0.481 0.476 0.481 38,959 0.4769 0.00%
2019-09-06 0 1.040 1.030 1.040 1.030 1.050 40,000 41,560 1.0390 0.481 0.476 0.481 0.476 0.485 86,576 0.4800 0.97%
2019-09-05 0 1.030 1.010 1.030 - - 0 0 - 0.476 0.467 0.476 - - 0 - 0.00%
2019-09-04 0 1.030 1.010 1.040 1.010 1.030 236,000 240,580 1.0194 0.476 0.467 0.481 0.467 0.476 510,797 0.4710 3.00%
2019-09-03 0 1.000 1.000 1.010 1.000 1.020 72,000 72,060 1.0008 0.462 0.462 0.467 0.462 0.471 155,836 0.4624 -1.96%
2019-09-02 0 1.020 1.010 1.020 1.010 1.020 24,000 24,280 1.0117 0.471 0.467 0.471 0.467 0.471 51,945 0.4674 0.00%
2019-08-30 0 1.020 1.000 1.020 1.000 1.020 484,000 486,780 1.0057 0.471 0.462 0.471 0.462 0.471 1,047,567 0.4647 0.00%
2019-08-29 0 1.020 1.020 1.030 1.020 1.030 170,000 174,600 1.0271 0.471 0.471 0.476 0.471 0.476 367,947 0.4745 -0.97%
2019-08-28 0 1.030 1.020 1.030 1.010 1.040 250,000 255,520 1.0221 0.476 0.471 0.476 0.467 0.481 541,098 0.4722 0.98%
2019-08-27 0 1.020 1.020 1.030 1.010 1.050 122,000 124,520 1.0207 0.471 0.471 0.476 0.467 0.485 264,056 0.4716 0.99%
2019-08-26 0 1.060 1.060 1.070 1.060 1.070 268,000 286,180 1.0678 0.467 0.467 0.471 0.467 0.471 608,773 0.4701 -2.75%
2019-08-23 0 1.090 1.080 1.090 1.080 1.090 132,000 143,420 1.0865 0.480 0.475 0.480 0.475 0.480 299,844 0.4783 1.87%
2019-08-22 0 1.070 1.060 1.070 1.060 1.100 100,000 109,220 1.0922 0.471 0.467 0.471 0.467 0.484 227,154 0.4808 -0.93%
2019-08-21 0 1.080 1.070 1.080 1.040 1.080 204,000 216,380 1.0607 0.475 0.471 0.475 0.458 0.475 463,395 0.4669 1.89%
2019-08-20 0 1.060 1.050 1.070 1.060 1.090 338,000 364,600 1.0787 0.467 0.462 0.471 0.467 0.480 767,781 0.4749 -0.93%
2019-08-19 0 1.070 1.060 1.070 1.050 1.080 333,374 353,841 1.0614 0.471 0.467 0.471 0.462 0.475 757,273 0.4673 3.88%
2019-08-16 0 1.030 1.030 1.050 1.030 1.050 224,000 231,340 1.0328 0.453 0.453 0.462 0.453 0.462 508,825 0.4547 0.00%
2019-08-15 0 1.030 1.020 1.030 1.020 1.030 182,000 187,200 1.0286 0.453 0.449 0.453 0.449 0.453 413,421 0.4528 0.00%
2019-08-14 0 1.030 1.020 1.030 1.020 1.030 120,000 122,480 1.0207 0.453 0.449 0.453 0.449 0.453 272,585 0.4493 1.98%
2019-08-13 0 1.010 0.990 1.000 1.000 1.030 764,000 769,720 1.0075 0.445 0.436 0.440 0.440 0.453 1,735,458 0.4435 -3.81%
2019-08-12 0 1.050 1.040 1.050 1.030 1.050 36,000 37,180 1.0328 0.462 0.458 0.462 0.453 0.462 81,776 0.4547 -1.87%
2019-08-09 0 1.070 1.040 1.070 1.050 1.070 182,000 191,720 1.0534 0.471 0.458 0.471 0.462 0.471 413,421 0.4637 0.94%
2019-08-08 0 1.060 1.060 1.070 1.050 1.060 142,000 150,260 1.0582 0.467 0.467 0.471 0.462 0.467 322,559 0.4658 0.95%
2019-08-07 0 1.050 1.050 1.060 1.050 1.060 270,000 285,240 1.0564 0.462 0.462 0.467 0.462 0.467 613,316 0.4651 0.00%
2019-08-06 0 1.050 1.040 1.050 1.030 1.060 300,000 311,300 1.0377 0.462 0.458 0.462 0.453 0.467 681,463 0.4568 -0.94%
2019-08-05 0 1.060 1.040 1.060 1.030 1.080 1,184,000 1,236,660 1.0445 0.467 0.458 0.467 0.453 0.475 2,689,506 0.4598 -3.64%
2019-08-02 0 1.100 1.100 1.110 1.080 1.110 574,000 629,220 1.0962 0.484 0.484 0.489 0.475 0.489 1,303,865 0.4826 -1.79%
2019-08-01 0 1.120 1.120 1.130 1.110 1.130 550,000 616,540 1.1210 0.493 0.493 0.497 0.489 0.497 1,249,348 0.4935 -1.75%
2019-07-31 0 1.140 1.130 1.140 1.130 1.140 470,000 533,780 1.1357 0.502 0.497 0.502 0.497 0.502 1,067,625 0.5000 -0.87%
2019-07-30 0 1.150 1.140 1.150 1.140 1.150 472,000 542,300 1.1489 0.506 0.502 0.506 0.502 0.506 1,072,168 0.5058 0.00%
2019-07-29 0 1.150 1.150 1.160 1.150 1.160 254,000 292,940 1.1533 0.506 0.506 0.511 0.506 0.511 576,972 0.5077 -1.71%
2019-07-26 0 1.170 1.170 1.180 1.170 1.180 68,000 79,600 1.1706 0.515 0.515 0.519 0.515 0.519 154,465 0.5153 0.00%
2019-07-25 0 1.170 1.160 1.170 1.160 1.170 118,000 136,960 1.1607 0.515 0.511 0.515 0.511 0.515 268,042 0.5110 0.00%
2019-07-24 0 1.170 1.160 1.170 1.170 1.190 316,000 371,640 1.1761 0.515 0.511 0.515 0.515 0.524 717,807 0.5177 -0.85%
2019-07-23 0 1.180 1.170 1.180 1.170 1.180 108,000 126,640 1.1726 0.519 0.515 0.519 0.515 0.519 245,327 0.5162 0.85%
2019-07-22 0 1.170 1.170 1.180 1.170 1.200 886,000 1,047,320 1.1821 0.515 0.515 0.519 0.515 0.528 2,012,586 0.5204 -3.31%
2019-07-19 0 1.210 1.190 1.210 1.200 1.210 240,000 288,940 1.2039 0.533 0.524 0.533 0.528 0.533 545,170 0.5300 0.83%
2019-07-18 0 1.200 1.200 1.210 1.200 1.210 250,000 301,000 1.2040 0.528 0.528 0.533 0.528 0.533 567,886 0.5300 -0.83%
2019-07-17 0 1.210 1.210 1.220 1.190 1.230 1,338,000 1,624,460 1.2141 0.533 0.533 0.537 0.524 0.541 3,039,323 0.5345 -0.82%
2019-07-16 0 1.220 1.210 1.220 1.170 1.220 2,362,000 2,822,960 1.1952 0.537 0.533 0.537 0.515 0.537 5,365,382 0.5261 4.27%
2019-07-15 0 1.170 1.160 1.180 1.160 1.180 300,000 348,280 1.1609 0.515 0.511 0.519 0.511 0.519 681,463 0.5111 1.74%
2019-07-12 0 1.150 1.150 1.160 1.150 1.170 98,000 113,700 1.1602 0.506 0.506 0.511 0.506 0.515 222,611 0.5108 -1.71%
2019-07-11 0 1.170 1.160 1.170 1.150 1.170 500,000 579,140 1.1583 0.515 0.511 0.515 0.506 0.515 1,135,771 0.5099 0.86%
2019-07-10 0 1.160 1.160 1.170 1.140 1.180 1,354,000 1,575,960 1.1639 0.511 0.511 0.515 0.502 0.519 3,075,668 0.5124 1.75%
2019-07-09 0 1.140 1.130 1.150 1.130 1.150 572,000 653,100 1.1418 0.502 0.497 0.506 0.497 0.506 1,299,322 0.5026 0.88%
2019-07-08 0 1.130 1.130 1.140 1.130 1.140 360,000 409,640 1.1379 0.497 0.497 0.502 0.497 0.502 817,755 0.5009 -1.74%
2019-07-05 0 1.150 1.140 1.150 1.130 1.150 332,000 378,440 1.1399 0.506 0.502 0.506 0.497 0.506 754,152 0.5018 0.88%
2019-07-04 0 1.140 1.140 1.150 1.120 1.150 462,000 524,480 1.1352 0.502 0.502 0.506 0.493 0.506 1,049,452 0.4998 1.79%
2019-07-03 0 1.120 1.120 1.130 1.120 1.130 496,000 558,920 1.1269 0.493 0.493 0.497 0.493 0.497 1,126,685 0.4961 -0.88%
2019-07-02 0 1.130 1.130 1.140 1.130 1.140 542,000 613,280 1.1315 0.497 0.497 0.502 0.497 0.502 1,231,176 0.4981 0.00%
2019-06-28 0 1.130 1.120 1.130 1.110 1.140 234,000 262,260 1.1208 0.497 0.493 0.497 0.489 0.502 531,541 0.4934 -0.88%
2019-06-27 0 1.140 1.110 1.130 1.080 1.150 1,344,000 1,488,140 1.1072 0.502 0.489 0.497 0.475 0.506 3,052,953 0.4874 0.00%
2019-06-26 0 1.140 1.140 1.150 1.140 1.150 346,000 397,120 1.1477 0.502 0.502 0.506 0.502 0.506 785,954 0.5053 1.79%
2019-06-25 0 1.120 1.100 1.120 1.090 1.120 490,000 538,120 1.0982 0.493 0.484 0.493 0.480 0.493 1,113,056 0.4835 1.82%
2019-06-24 0 1.100 1.090 1.100 1.100 1.110 174,000 191,980 1.1033 0.484 0.480 0.484 0.484 0.489 395,248 0.4857 0.92%
2019-06-21 0 1.090 1.090 1.100 1.090 1.110 166,000 183,020 1.1025 0.480 0.480 0.484 0.480 0.489 377,076 0.4854 -2.68%
2019-06-20 0 1.120 1.110 1.120 1.110 1.120 262,000 291,720 1.1134 0.493 0.489 0.493 0.489 0.493 595,144 0.4902 -0.88%
2019-06-19 0 1.130 1.120 1.130 1.100 1.130 236,000 260,120 1.1022 0.497 0.493 0.497 0.484 0.497 536,084 0.4852 2.73%
2019-06-18 0 1.100 1.090 1.100 1.080 1.100 36,000 39,080 1.0856 0.484 0.480 0.484 0.475 0.484 81,776 0.4779 0.00%
2019-06-17 0 1.100 1.090 1.100 1.100 1.130 30,000 33,300 1.1100 0.484 0.480 0.484 0.484 0.497 68,146 0.4887 0.00%
2019-06-14 0 1.100 1.100 1.110 1.070 1.120 378,000 412,320 1.0908 0.484 0.484 0.489 0.471 0.493 858,643 0.4802 -0.90%
2019-06-13 0 1.110 1.090 1.110 1.080 1.110 21,000 23,020 1.0962 0.489 0.480 0.489 0.475 0.489 47,702 0.4826 0.00%
2019-06-12 0 1.110 1.090 1.110 1.090 1.120 18,000 19,820 1.1011 0.489 0.480 0.489 0.480 0.493 40,888 0.4847 0.00%
2019-06-11 0 1.110 1.100 1.120 1.110 1.120 108,000 120,460 1.1154 0.489 0.484 0.493 0.489 0.493 245,327 0.4910 -0.89%
2019-06-10 0 1.120 1.110 1.120 1.080 1.120 274,000 300,420 1.0964 0.493 0.489 0.493 0.475 0.493 622,403 0.4827 1.82%
2019-06-06 0 1.100 1.090 1.100 1.100 1.100 194,000 213,400 1.1000 0.484 0.480 0.484 0.484 0.484 440,679 0.4843 0.92%
2019-06-05 0 1.090 1.080 1.090 1.060 1.090 200,000 216,020 1.0801 0.480 0.475 0.480 0.467 0.480 454,308 0.4755 0.93%
2019-06-04 0 1.080 1.060 1.070 1.070 1.110 492,800 534,312 1.0842 0.475 0.467 0.471 0.471 0.489 1,119,416 0.4773 -1.82%
2019-06-03 0 1.100 1.090 1.110 1.100 1.120 612,000 678,060 1.1079 0.484 0.480 0.489 0.484 0.493 1,390,184 0.4877 -3.51%
2019-05-31 0 1.140 1.130 1.140 1.120 1.140 76,000 85,780 1.1287 0.502 0.497 0.502 0.493 0.502 172,637 0.4969 0.88%
2019-05-30 0 1.130 1.130 1.140 1.130 1.140 26,000 29,420 1.1315 0.497 0.497 0.502 0.497 0.502 59,060 0.4981 -0.88%
2019-05-29 0 1.140 1.130 1.140 1.120 1.140 50,000 56,480 1.1296 0.502 0.497 0.502 0.493 0.502 113,577 0.4973 0.00%
2019-05-28 0 1.140 1.130 1.140 1.130 1.140 44,000 49,760 1.1309 0.502 0.497 0.502 0.497 0.502 99,948 0.4979 0.00%
2019-05-27 0 1.140 1.130 1.140 - - 0 0 - 0.502 0.497 0.502 - - 0 - 0.00%
2019-05-24 0 1.140 1.130 1.140 1.130 1.140 104,000 117,560 1.1304 0.502 0.497 0.502 0.497 0.502 236,240 0.4976 0.00%
2019-05-23 0 1.140 1.130 1.140 1.130 1.140 392,000 443,040 1.1302 0.502 0.497 0.502 0.497 0.502 890,444 0.4975 -0.87%
2019-05-22 0 1.150 1.140 1.150 1.130 1.150 84,000 95,440 1.1362 0.506 0.502 0.506 0.497 0.506 190,810 0.5002 0.88%
2019-05-21 0 1.140 1.130 1.140 1.130 1.140 58,000 65,620 1.1314 0.502 0.497 0.502 0.497 0.502 131,749 0.4981 0.00%
2019-05-20 0 1.140 1.140 1.150 1.140 1.150 328,000 375,460 1.1447 0.502 0.502 0.506 0.502 0.506 745,066 0.5039 -1.72%
2019-05-17 0 1.160 1.140 1.160 1.140 1.160 10,000 11,480 1.1480 0.511 0.502 0.511 0.502 0.511 22,715 0.5054 0.87%
2019-05-16 0 1.150 1.140 1.160 1.150 1.200 302,000 351,620 1.1643 0.506 0.502 0.511 0.506 0.528 686,006 0.5126 0.00%
2019-05-15 0 1.150 1.140 1.150 1.120 1.150 242,000 274,700 1.1351 0.506 0.502 0.506 0.493 0.506 549,713 0.4997 0.88%
2019-05-14 0 1.140 1.130 1.140 1.120 1.140 96,000 107,680 1.1217 0.502 0.497 0.502 0.493 0.502 218,068 0.4938 -0.87%
2019-05-10 0 1.150 1.140 1.150 1.140 1.150 92,000 105,340 1.1450 0.506 0.502 0.506 0.502 0.506 208,982 0.5041 1.77%
2019-05-09 0 1.130 1.130 1.150 1.130 1.150 358,000 408,860 1.1421 0.497 0.497 0.506 0.497 0.506 813,212 0.5028 -1.74%
2019-05-08 0 1.150 1.140 1.150 1.140 1.180 286,000 327,020 1.1434 0.506 0.502 0.506 0.502 0.519 649,661 0.5034 -0.86%
2019-05-07 0 1.160 1.160 1.210 1.140 1.160 136,000 157,220 1.1560 0.511 0.511 0.533 0.502 0.511 308,930 0.5089 0.87%
2019-05-06 0 1.150 1.140 1.160 1.140 1.160 278,000 319,460 1.1491 0.506 0.502 0.511 0.502 0.511 631,489 0.5059 -2.54%
2019-05-03 0 1.180 1.170 1.200 1.160 1.180 248,000 290,840 1.1727 0.519 0.515 0.528 0.511 0.519 563,342 0.5163 0.85%
2019-05-02 0 1.170 1.170 1.190 1.170 1.190 50,000 59,080 1.1816 0.515 0.515 0.524 0.515 0.524 113,577 0.5202 0.00%
2019-04-30 0 1.170 1.170 1.180 1.170 1.180 108,000 126,560 1.1719 0.515 0.515 0.519 0.515 0.519 245,327 0.5159 -0.85%
2019-04-29 0 1.180 1.180 1.190 1.180 1.190 88,000 103,920 1.1809 0.519 0.519 0.524 0.519 0.524 199,896 0.5199 -0.84%
2019-04-26 0 1.190 1.180 1.190 1.180 1.190 312,000 369,260 1.1835 0.524 0.519 0.524 0.519 0.524 708,721 0.5210 0.00%
2019-04-25 0 1.190 1.180 1.190 1.180 1.190 72,000 85,300 1.1847 0.524 0.519 0.524 0.519 0.524 163,551 0.5215 0.00%
2019-04-24 0 1.190 1.190 1.200 1.190 1.200 142,000 169,060 1.1906 0.524 0.524 0.528 0.524 0.528 322,559 0.5241 0.00%
2019-04-23 0 1.190 1.180 1.200 1.190 1.200 124,000 147,620 1.1905 0.524 0.519 0.528 0.524 0.528 281,671 0.5241 0.00%
2019-04-18 0 1.190 1.190 1.210 1.190 1.210 216,000 257,680 1.1930 0.524 0.524 0.533 0.524 0.533 490,653 0.5252 -0.83%
2019-04-17 0 1.200 1.190 1.220 1.200 1.210 102,000 122,420 1.2002 0.528 0.524 0.537 0.528 0.533 231,697 0.5284 0.00%
2019-04-16 0 1.200 1.200 1.210 1.180 1.240 698,000 839,440 1.2026 0.528 0.528 0.533 0.519 0.546 1,585,536 0.5294 -0.83%
2019-04-15 0 1.210 1.210 1.220 1.200 1.220 394,000 479,660 1.2174 0.533 0.533 0.537 0.528 0.537 894,988 0.5359 0.83%
2019-04-12 0 1.200 1.190 1.200 1.190 1.230 636,000 761,580 1.1975 0.528 0.524 0.528 0.524 0.541 1,444,701 0.5272 -0.83%
2019-04-11 0 1.210 1.200 1.210 1.200 1.210 204,000 245,040 1.2012 0.533 0.528 0.533 0.528 0.533 463,395 0.5288 0.83%
2019-04-10 0 1.200 1.200 1.210 1.190 1.210 366,000 440,100 1.2025 0.528 0.528 0.533 0.524 0.533 831,384 0.5294 -0.83%
2019-04-09 0 1.210 1.200 1.210 1.200 1.210 146,000 175,260 1.2004 0.533 0.528 0.533 0.528 0.533 331,645 0.5285 0.83%
2019-04-08 0 1.200 1.200 1.210 1.190 1.220 396,000 475,240 1.2001 0.528 0.528 0.533 0.524 0.537 899,531 0.5283 -0.83%
2019-04-04 0 1.210 1.210 1.220 1.210 1.230 242,000 294,380 1.2164 0.533 0.533 0.537 0.533 0.541 549,713 0.5355 -1.63%
2019-04-03 0 1.230 1.220 1.230 1.220 1.230 358,000 437,320 1.2216 0.541 0.537 0.541 0.537 0.541 813,212 0.5378 0.00%
2019-04-02 0 1.230 1.220 1.230 1.210 1.230 286,000 349,200 1.2210 0.541 0.537 0.541 0.533 0.541 649,661 0.5375 0.00%
2019-04-01 0 1.230 1.230 1.240 1.210 1.240 1,384,000 1,699,500 1.2280 0.541 0.541 0.546 0.533 0.546 3,143,814 0.5406 2.50%
2019-03-29 0 1.200 1.190 1.210 1.200 1.220 342,000 412,500 1.2061 0.528 0.524 0.533 0.528 0.537 776,867 0.5310 0.00%
2019-03-28 0 1.200 1.200 1.210 1.200 1.220 332,000 401,900 1.2105 0.528 0.528 0.533 0.528 0.537 754,152 0.5329 -0.83%
2019-03-27 0 1.210 1.210 1.220 1.180 1.220 546,000 658,080 1.2053 0.533 0.533 0.537 0.519 0.537 1,240,262 0.5306 2.54%
2019-03-26 0 1.180 1.180 1.200 1.180 1.210 288,000 343,580 1.1930 0.519 0.519 0.528 0.519 0.533 654,204 0.5252 0.85%
2019-03-25 0 1.170 1.160 1.190 1.170 1.190 366,000 429,120 1.1725 0.515 0.511 0.524 0.515 0.524 831,384 0.5162 -0.85%
2019-03-22 0 1.180 1.180 1.190 1.180 1.200 50,000 59,320 1.1864 0.519 0.519 0.524 0.519 0.528 113,577 0.5223 -0.84%
2019-03-21 0 1.190 1.180 1.190 1.170 1.190 362,000 426,200 1.1773 0.524 0.519 0.524 0.515 0.524 822,298 0.5183 1.71%
2019-03-20 0 1.170 1.170 1.180 1.170 1.190 104,000 122,720 1.1800 0.515 0.515 0.519 0.515 0.524 236,240 0.5195 -0.85%
2019-03-19 0 1.180 1.180 1.200 1.180 1.210 150,000 178,620 1.1908 0.519 0.519 0.528 0.519 0.533 340,731 0.5242 0.00%
2019-03-18 0 1.180 1.180 1.200 1.180 1.200 244,000 288,200 1.1811 0.519 0.519 0.528 0.519 0.528 554,256 0.5200 -0.84%
2019-03-15 0 1.190 1.180 1.190 1.190 1.210 76,000 90,940 1.1966 0.524 0.519 0.524 0.524 0.533 172,637 0.5268 0.00%
2019-03-14 0 1.190 1.170 1.190 1.170 1.220 208,000 247,860 1.1916 0.524 0.515 0.524 0.515 0.537 472,481 0.5246 -2.46%
2019-03-13 0 1.220 1.210 1.220 1.160 1.220 586,000 700,440 1.1953 0.537 0.533 0.537 0.511 0.537 1,331,124 0.5262 2.52%
2019-03-12 0 1.190 1.180 1.190 1.180 1.200 160,000 189,860 1.1866 0.524 0.519 0.524 0.519 0.528 363,447 0.5224 0.00%
2019-03-11 0 1.190 1.170 1.190 1.180 1.190 84,000 99,200 1.1810 0.524 0.515 0.524 0.519 0.524 190,810 0.5199 0.85%
2019-03-08 0 1.180 1.170 1.180 1.160 1.190 226,000 264,580 1.1707 0.519 0.515 0.519 0.511 0.524 513,369 0.5154 -0.84%
2019-03-07 0 1.190 1.190 1.200 1.180 1.200 344,000 410,600 1.1936 0.524 0.524 0.528 0.519 0.528 781,410 0.5255 0.00%
2019-03-06 0 1.190 1.190 1.200 1.190 1.210 228,000 272,800 1.1965 0.524 0.524 0.528 0.524 0.533 517,912 0.5267 -0.83%
2019-03-05 0 1.200 1.200 1.220 1.190 1.220 452,000 545,100 1.2060 0.528 0.528 0.537 0.524 0.537 1,026,737 0.5309 -1.64%
2019-03-04 0 1.220 1.200 1.220 1.190 1.240 1,354,000 1,635,340 1.2078 0.537 0.528 0.537 0.524 0.546 3,075,668 0.5317 3.39%
2019-03-01 0 1.180 1.170 1.180 1.140 1.190 1,301,400 1,513,162 1.1627 0.519 0.515 0.519 0.502 0.524 2,956,185 0.5119 3.51%
2019-02-28 0 1.140 1.130 1.140 1.120 1.140 270,000 305,000 1.1296 0.502 0.497 0.502 0.493 0.502 613,316 0.4973 0.00%
2019-02-27 0 1.140 1.130 1.140 1.130 1.150 354,000 403,640 1.1402 0.502 0.497 0.502 0.497 0.506 804,126 0.5020 -0.87%
2019-02-26 0 1.150 1.140 1.150 1.140 1.150 34,000 38,880 1.1435 0.506 0.502 0.506 0.502 0.506 77,232 0.5034 0.00%
2019-02-25 0 1.150 1.140 1.150 1.130 1.150 360,000 410,860 1.1413 0.506 0.502 0.506 0.497 0.506 817,755 0.5024 0.88%
2019-02-22 0 1.140 1.130 1.140 1.120 1.140 798,000 897,900 1.1252 0.502 0.497 0.502 0.493 0.502 1,812,691 0.4953 0.00%
2019-02-21 0 1.140 1.110 1.140 1.110 1.140 373,000 417,060 1.1181 0.502 0.489 0.502 0.489 0.502 847,285 0.4922 1.79%
2019-02-20 0 1.120 1.110 1.120 1.110 1.140 158,000 176,520 1.1172 0.493 0.489 0.493 0.489 0.502 358,904 0.4918 0.00%
2019-02-19 0 1.120 1.120 1.130 - - 0 0 - 0.493 0.493 0.497 - - 0 - 0.00%
2019-02-18 0 1.120 1.100 1.120 1.100 1.120 252,000 279,480 1.1090 0.493 0.484 0.493 0.484 0.493 572,429 0.4882 0.90%
2019-02-15 0 1.110 1.100 1.110 1.100 1.110 104,000 114,440 1.1004 0.489 0.484 0.489 0.484 0.489 236,240 0.4844 -0.89%
2019-02-14 0 1.120 1.110 1.120 1.100 1.120 104,000 115,160 1.1073 0.493 0.489 0.493 0.484 0.493 236,240 0.4875 0.90%
2019-02-13 0 1.110 1.100 1.120 1.110 1.120 214,000 237,600 1.1103 0.489 0.484 0.493 0.489 0.493 486,110 0.4888 0.00%
2019-02-12 0 1.110 1.100 1.110 1.100 1.110 266,000 294,560 1.1074 0.489 0.484 0.489 0.484 0.489 604,230 0.4875 0.00%
2019-02-11 0 1.110 1.110 1.120 1.100 1.130 870,000 968,000 1.1126 0.489 0.489 0.493 0.484 0.497 1,976,242 0.4898 1.83%
2019-02-08 0 1.090 1.060 1.090 1.050 1.090 240,000 256,340 1.0681 0.480 0.467 0.480 0.462 0.480 545,170 0.4702 3.81%
2019-02-04 0 1.050 1.040 1.060 1.050 1.060 20,000 21,180 1.0590 0.462 0.458 0.467 0.462 0.467 45,431 0.4662 0.96%
2019-02-01 0 1.040 1.030 1.060 - - 1,106,000 1,150,240 1.0400 0.458 0.453 0.467 - - 2,512,326 0.4578 0.00%
2019-01-31 0 1.040 1.040 1.050 1.040 1.050 154,000 160,320 1.0410 0.458 0.458 0.462 0.458 0.462 349,817 0.4583 -1.89%
2019-01-30 0 1.060 1.030 1.060 1.030 1.060 456,000 470,780 1.0324 0.467 0.453 0.467 0.453 0.467 1,035,823 0.4545 1.92%
2019-01-29 0 1.040 1.030 1.040 1.030 1.040 100,000 103,380 1.0338 0.458 0.453 0.458 0.453 0.458 227,154 0.4551 -0.95%
2019-01-28 0 1.050 1.040 1.050 1.050 1.050 14,000 14,700 1.0500 0.462 0.458 0.462 0.462 0.462 31,802 0.4622 0.00%
2019-01-25 0 1.050 1.030 1.050 1.020 1.050 82,000 85,360 1.0410 0.462 0.453 0.462 0.449 0.462 186,266 0.4583 0.96%
2019-01-24 0 1.040 1.020 1.040 1.020 1.040 40,000 41,240 1.0310 0.458 0.449 0.458 0.449 0.458 90,862 0.4539 0.00%
2019-01-23 0 1.040 1.030 1.040 1.030 1.040 154,000 159,260 1.0342 0.458 0.453 0.458 0.453 0.458 349,817 0.4553 0.00%
2019-01-22 0 1.040 1.030 1.040 1.030 1.040 116,000 119,520 1.0303 0.458 0.453 0.458 0.453 0.458 263,499 0.4536 0.00%
2019-01-21 0 1.040 1.030 1.040 - - 0 0 - 0.458 0.453 0.458 - - 0 - -0.95%
2019-01-18 0 1.050 1.040 1.050 1.020 1.050 306,000 314,440 1.0276 0.462 0.458 0.462 0.449 0.462 695,092 0.4524 1.94%
2019-01-17 0 1.030 1.020 1.030 1.030 1.030 72,000 74,160 1.0300 0.453 0.449 0.453 0.453 0.453 163,551 0.4534 0.00%
2019-01-16 0 1.030 1.020 1.040 1.020 1.030 178,000 183,240 1.0294 0.453 0.449 0.458 0.449 0.453 404,334 0.4532 0.98%
2019-01-15 0 1.020 1.020 1.050 1.020 1.050 68,000 69,860 1.0274 0.449 0.449 0.462 0.449 0.462 154,465 0.4523 -0.97%
2019-01-14 0 1.030 1.020 1.030 - - 0 0 - 0.453 0.449 0.453 - - 0 - 0.00%
2019-01-11 0 1.030 1.030 1.040 1.030 1.040 70,800 73,084 1.0323 0.453 0.453 0.458 0.453 0.458 160,825 0.4544 -0.96%
2019-01-10 0 1.040 1.020 1.040 1.040 1.040 12,000 12,480 1.0400 0.458 0.449 0.458 0.458 0.458 27,259 0.4578 0.00%
2019-01-09 0 1.040 1.030 1.040 - - 0 0 - 0.458 0.453 0.458 - - 0 - 0.00%
2019-01-08 0 1.040 1.030 1.040 1.030 1.040 40,000 41,500 1.0375 0.458 0.453 0.458 0.453 0.458 90,862 0.4567 0.00%
2019-01-07 0 1.040 1.030 1.040 1.040 1.050 24,000 24,980 1.0408 0.458 0.453 0.458 0.458 0.462 54,517 0.4582 0.00%
2019-01-04 0 1.040 1.030 1.040 1.030 1.040 14,000 14,460 1.0329 0.458 0.453 0.458 0.453 0.458 31,802 0.4547 0.97%
2019-01-03 0 1.030 1.010 1.030 0.960 1.050 196,000 199,120 1.0159 0.453 0.445 0.453 0.423 0.462 445,222 0.4472 -1.90%
2019-01-02 0 1.050 1.020 1.050 - - 0 0 - 0.462 0.449 0.462 - - 0 - 0.00%
2018-12-31 0 1.050 1.030 1.050 1.010 1.050 160,000 164,260 1.0266 0.462 0.453 0.462 0.445 0.462 363,447 0.4520 0.96%
2018-12-28 0 1.040 1.030 1.040 1.030 1.060 126,000 131,400 1.0429 0.458 0.453 0.458 0.453 0.467 286,214 0.4591 0.97%
2018-12-27 0 1.030 1.030 1.050 1.030 1.050 110,000 113,380 1.0307 0.453 0.453 0.462 0.453 0.462 249,870 0.4538 -1.90%
2018-12-24 0 1.050 1.030 1.060 1.050 1.050 16,000 16,800 1.0500 0.462 0.453 0.467 0.462 0.462 36,345 0.4622 -0.94%
2018-12-21 0 1.060 1.040 1.050 1.050 1.060 12,000 12,640 1.0533 0.467 0.458 0.462 0.462 0.467 27,259 0.4637 0.95%
2018-12-20 0 1.050 1.030 1.050 1.030 1.050 42,000 43,420 1.0338 0.462 0.453 0.462 0.453 0.462 95,405 0.4551 0.96%
2018-12-19 0 1.040 1.040 1.050 1.000 1.070 320,000 332,220 1.0382 0.458 0.458 0.462 0.440 0.471 726,893 0.4570 -2.80%
2018-12-18 0 1.070 1.060 1.070 1.060 1.070 106,000 112,420 1.0606 0.471 0.467 0.471 0.467 0.471 240,783 0.4669 0.00%
2018-12-17 0 1.070 1.060 1.070 1.060 1.070 206,000 218,480 1.0606 0.471 0.467 0.471 0.467 0.471 467,938 0.4669 0.00%
2018-12-14 0 1.070 1.060 1.070 1.060 1.070 26,000 27,640 1.0631 0.471 0.467 0.471 0.467 0.471 59,060 0.4680 -0.93%
2018-12-13 0 1.080 1.070 1.080 1.060 1.080 36,000 38,760 1.0767 0.475 0.471 0.475 0.467 0.475 81,776 0.4740 0.93%
2018-12-12 0 1.070 1.060 1.070 1.060 1.070 180,000 192,520 1.0696 0.471 0.467 0.471 0.467 0.471 408,878 0.4708 0.94%
2018-12-11 0 1.060 1.050 1.060 1.050 1.130 688,000 738,060 1.0728 0.467 0.462 0.467 0.462 0.497 1,562,821 0.4723 -0.00%
2018-12-10 0 1.090 1.080 1.090 1.080 1.100 522,000 570,140 1.0922 0.467 0.462 0.467 0.462 0.471 1,219,304 0.4676 -1.80%
2018-12-07 0 1.110 1.110 1.120 1.100 1.120 120,000 133,280 1.1107 0.475 0.475 0.479 0.471 0.479 280,300 0.4755 0.91%
2018-12-06 0 1.100 1.100 1.110 1.100 1.120 496,000 547,780 1.1044 0.471 0.471 0.475 0.471 0.479 1,158,572 0.4728 -1.79%
2018-12-05 0 1.120 1.110 1.120 1.100 1.130 438,000 487,480 1.1130 0.479 0.475 0.479 0.471 0.484 1,023,094 0.4765 -0.88%
2018-12-04 0 1.130 1.120 1.140 1.100 1.140 256,000 286,180 1.1179 0.484 0.479 0.488 0.471 0.488 597,973 0.4786 1.80%
2018-12-03 0 1.110 1.100 1.110 1.080 1.110 635,000 691,560 1.0891 0.475 0.471 0.475 0.462 0.475 1,483,253 0.4662 1.83%
2018-11-30 0 1.090 1.080 1.090 1.080 1.090 256,000 278,240 1.0869 0.467 0.462 0.467 0.462 0.467 597,973 0.4653 0.00%
2018-11-29 0 1.090 1.090 1.100 1.090 1.120 728,000 798,960 1.0975 0.467 0.467 0.471 0.467 0.479 1,700,485 0.4698 -0.91%
2018-11-28 0 1.100 1.090 1.100 1.080 1.100 116,000 126,000 1.0862 0.471 0.467 0.471 0.462 0.471 270,956 0.4650 1.85%
2018-11-27 0 1.080 1.060 1.080 1.060 1.080 204,000 218,340 1.0703 0.462 0.454 0.462 0.454 0.462 476,510 0.4582 0.93%
2018-11-26 0 1.070 1.060 1.070 1.040 1.070 64,000 67,600 1.0563 0.458 0.454 0.458 0.445 0.458 149,493 0.4522 1.90%
2018-11-23 0 1.050 1.040 1.050 1.040 1.080 564,000 591,040 1.0479 0.450 0.445 0.450 0.445 0.462 1,317,409 0.4486 0.00%
2018-11-22 0 1.050 1.040 1.050 1.040 1.050 244,000 253,940 1.0407 0.450 0.445 0.450 0.445 0.450 569,943 0.4456 0.00%
2018-11-21 0 1.050 1.040 1.050 1.030 1.050 144,000 150,320 1.0439 0.450 0.445 0.450 0.441 0.450 336,360 0.4469 1.94%
2018-11-20 0 1.030 1.020 1.030 1.030 1.050 56,019 58,218 1.0393 0.441 0.437 0.441 0.441 0.450 130,851 0.4449 0.98%
2018-11-19 0 1.020 1.020 1.030 - - 0 0 - 0.437 0.437 0.441 - - 0 - 0.99%
2018-11-16 0 1.010 1.010 1.020 1.010 1.030 642,000 649,800 1.0121 0.432 0.432 0.437 0.432 0.441 1,499,603 0.4333 -0.98%
2018-11-15 0 1.020 1.010 1.020 1.000 1.020 284,000 287,320 1.0117 0.437 0.432 0.437 0.428 0.437 663,376 0.4331 0.99%
2018-11-14 0 1.010 0.990 1.010 0.980 1.010 270,000 268,180 0.9933 0.432 0.424 0.432 0.420 0.432 630,674 0.4252 2.02%
2018-11-13 0 0.990 0.970 0.990 0.970 0.990 80,000 78,440 0.9805 0.424 0.415 0.424 0.415 0.424 186,866 0.4198 1.02%
2018-11-12 0 0.980 0.970 0.980 0.960 1.000 334,000 325,200 0.9737 0.420 0.415 0.420 0.411 0.428 780,168 0.4168 2.08%
2018-11-09 0 0.960 0.950 0.960 0.950 0.960 170,000 161,660 0.9509 0.411 0.407 0.411 0.407 0.411 397,091 0.4071 1.05%
2018-11-08 0 0.950 0.950 0.970 0.950 0.950 414,000 393,300 0.9500 0.407 0.407 0.415 0.407 0.407 967,034 0.4067 0.00%
2018-11-07 0 0.950 0.940 0.950 0.940 0.950 40,000 37,740 0.9435 0.407 0.402 0.407 0.402 0.407 93,433 0.4039 0.00%
2018-11-06 0 0.950 0.940 0.950 0.940 0.950 30,000 28,220 0.9407 0.407 0.402 0.407 0.402 0.407 70,075 0.4027 0.00%
2018-11-05 0 0.950 0.940 0.950 0.930 0.950 80,000 74,720 0.9340 0.407 0.402 0.407 0.398 0.407 186,866 0.3999 -1.04%
2018-11-02 0 0.960 0.950 0.960 0.920 0.960 822,000 769,420 0.9360 0.411 0.407 0.411 0.394 0.411 1,920,053 0.4007 1.05%
2018-11-01 0 0.950 0.940 0.950 0.940 0.950 100,000 94,040 0.9404 0.407 0.402 0.407 0.402 0.407 233,583 0.4026 1.06%
2018-10-31 0 0.940 0.940 0.950 0.920 0.950 172,000 162,980 0.9476 0.402 0.402 0.407 0.394 0.407 401,763 0.4057 -1.05%
2018-10-30 0 0.950 0.940 0.950 0.910 0.950 150,000 139,400 0.9293 0.407 0.402 0.407 0.390 0.407 350,375 0.3979 0.00%
2018-10-29 0 0.950 0.940 0.950 0.910 0.950 133,796 123,160 0.9205 0.407 0.402 0.407 0.390 0.407 312,525 0.3941 0.00%
2018-10-26 0 0.950 0.930 0.950 0.930 0.950 84,000 79,260 0.9436 0.407 0.398 0.407 0.398 0.407 196,210 0.4040 0.00%
2018-10-25 0 0.950 0.940 0.950 0.940 0.950 542,000 512,040 0.9447 0.407 0.402 0.407 0.402 0.407 1,266,020 0.4044 -3.06%
2018-10-24 0 0.980 0.960 0.980 0.960 0.980 182,000 176,040 0.9673 0.420 0.411 0.420 0.411 0.420 425,121 0.4141 2.08%
2018-10-23 0 0.960 0.950 0.960 0.950 0.970 162,000 154,900 0.9562 0.411 0.407 0.411 0.407 0.415 378,405 0.4094 -1.03%
2018-10-22 0 0.970 0.960 0.970 0.940 0.970 370,000 349,200 0.9438 0.415 0.411 0.415 0.402 0.415 864,257 0.4040 4.30%
2018-10-19 0 0.930 0.930 0.940 0.930 0.940 72,000 67,460 0.9369 0.398 0.398 0.402 0.398 0.402 168,180 0.4011 -1.06%
2018-10-18 0 0.940 0.930 0.940 0.900 0.940 328,000 302,080 0.9210 0.402 0.398 0.402 0.385 0.402 766,153 0.3943 0.00%
2018-10-16 0 0.940 0.930 0.940 0.930 0.950 516,000 484,860 0.9397 0.402 0.398 0.402 0.398 0.407 1,205,289 0.4023 0.00%
2018-10-15 0 0.940 0.940 0.960 0.940 0.960 414,000 391,300 0.9452 0.402 0.402 0.411 0.402 0.411 967,034 0.4046 -3.09%
2018-10-12 0 0.970 0.960 0.970 0.970 0.970 126,000 122,220 0.9700 0.415 0.411 0.415 0.415 0.415 294,315 0.4153 -1.02%
2018-10-11 0 0.980 0.960 0.980 0.940 0.980 540,000 516,400 0.9563 0.420 0.411 0.420 0.402 0.420 1,261,349 0.4094 -1.01%
2018-10-10 0 0.990 0.990 1.000 0.990 1.000 162,000 160,580 0.9912 0.424 0.424 0.428 0.424 0.428 378,405 0.4244 -1.00%
2018-10-09 0 1.000 0.990 1.000 0.990 1.000 392,000 389,520 0.9937 0.428 0.424 0.428 0.424 0.428 915,646 0.4254 1.01%
2018-10-08 0 0.990 0.990 1.000 0.990 1.000 172,000 171,720 0.9984 0.424 0.424 0.428 0.424 0.428 401,763 0.4274 -1.00%
2018-10-05 0 1.000 0.990 1.010 0.990 1.020 876,000 878,320 1.0026 0.428 0.424 0.432 0.424 0.437 2,046,188 0.4292 1.01%
2018-10-04 0 0.990 0.990 1.010 0.990 1.000 344,000 343,700 0.9991 0.424 0.424 0.432 0.424 0.428 803,526 0.4277 -1.00%
2018-10-03 0 1.000 1.000 1.020 0.990 1.020 260,000 263,100 1.0119 0.428 0.428 0.437 0.424 0.437 607,316 0.4332 0.00%
2018-10-02 0 1.000 1.000 1.010 1.000 1.010 98,000 98,500 1.0051 0.428 0.428 0.432 0.428 0.432 228,911 0.4303 -0.99%
2018-09-28 0 1.010 1.000 1.020 0.990 1.010 224,000 224,200 1.0009 0.432 0.428 0.437 0.424 0.432 523,226 0.4285 0.00%
2018-09-27 0 1.010 1.010 1.020 1.000 1.010 90,000 90,860 1.0096 0.432 0.432 0.437 0.428 0.432 210,225 0.4322 0.00%
2018-09-26 0 1.010 1.010 1.020 1.000 1.010 172,982 173,322 1.0020 0.432 0.432 0.437 0.428 0.432 404,057 0.4290 0.00%
2018-09-24 0 1.010 1.000 1.020 1.010 1.020 126,000 127,800 1.0143 0.432 0.428 0.437 0.432 0.437 294,315 0.4342 -0.98%
2018-09-21 0 1.020 1.000 1.020 1.000 1.020 164,000 165,280 1.0078 0.437 0.428 0.437 0.428 0.437 383,076 0.4315 0.00%
2018-09-20 0 1.020 1.010 1.020 1.010 1.020 160,000 162,120 1.0133 0.437 0.432 0.437 0.432 0.437 373,733 0.4338 0.00%
2018-09-19 0 1.020 1.010 1.020 1.000 1.020 370,000 373,460 1.0094 0.437 0.432 0.437 0.428 0.437 864,257 0.4321 0.99%
2018-09-18 0 1.010 1.000 1.020 - - 0 0 - 0.432 0.428 0.437 - - 0 - 0.00%
2018-09-17 0 1.010 1.000 1.010 1.010 1.010 132,000 133,320 1.0100 0.432 0.428 0.432 0.432 0.432 308,330 0.4324 -0.98%
2018-09-14 0 1.020 1.010 1.030 1.000 1.020 196,000 199,480 1.0178 0.437 0.432 0.441 0.428 0.437 457,823 0.4357 0.00%
2018-09-13 0 1.020 1.010 1.020 1.020 1.020 108,000 110,160 1.0200 0.437 0.432 0.437 0.437 0.437 252,270 0.4367 0.00%
2018-09-12 0 1.020 1.010 1.020 1.000 1.020 226,000 228,980 1.0132 0.437 0.432 0.437 0.428 0.437 527,898 0.4338 0.99%
2018-09-11 0 1.010 1.000 1.020 1.000 1.030 176,000 172,300 0.9790 0.432 0.428 0.437 0.428 0.441 411,106 0.4191 -2.88%
2018-09-10 0 1.040 1.040 1.050 1.000 1.030 170,000 173,900 1.0229 0.445 0.445 0.450 0.428 0.441 397,091 0.4379 0.97%
2018-09-07 0 1.030 1.020 1.030 1.010 1.040 136,000 139,560 1.0262 0.441 0.437 0.441 0.432 0.445 317,673 0.4393 -0.96%
2018-09-06 0 1.040 1.030 1.040 1.030 1.040 114,000 117,640 1.0319 0.445 0.441 0.445 0.441 0.445 266,285 0.4418 0.97%
2018-09-05 0 1.030 1.020 1.030 1.010 1.060 660,000 680,620 1.0312 0.441 0.437 0.441 0.432 0.454 1,541,648 0.4415 0.98%
2018-09-04 0 1.020 1.010 1.020 0.990 1.040 1,440,000 1,459,520 1.0136 0.437 0.432 0.437 0.424 0.445 3,363,597 0.4339 -1.92%
2018-09-03 0 1.040 1.030 1.040 1.040 1.070 466,000 486,140 1.0432 0.445 0.441 0.445 0.445 0.458 1,088,497 0.4466 -1.89%
2018-08-31 0 1.060 1.060 1.070 1.060 1.080 418,000 445,940 1.0668 0.454 0.454 0.458 0.454 0.462 976,377 0.4567 -1.85%
2018-08-30 0 1.080 1.080 1.100 1.080 1.100 166,000 181,100 1.0910 0.462 0.462 0.471 0.462 0.471 387,748 0.4671 -1.82%
2018-08-29 0 1.100 1.090 1.100 1.110 1.110 58,000 64,380 1.1100 0.471 0.467 0.471 0.475 0.475 135,478 0.4752 -0.90%
2018-08-28 0 1.110 1.100 1.110 1.100 1.120 120,000 133,500 1.1125 0.475 0.471 0.475 0.471 0.479 280,300 0.4763 1.60%
2018-08-27 0 1.140 1.140 1.150 1.140 1.160 148,000 170,200 1.1500 0.468 0.468 0.472 0.468 0.476 360,734 0.4718 0.00%
2018-08-24 0 1.140 1.120 1.140 1.140 1.140 40,000 45,600 1.1400 0.468 0.460 0.468 0.468 0.468 97,496 0.4677 0.00%
2018-08-23 0 1.140 1.130 1.140 1.130 1.140 332,000 376,160 1.1330 0.468 0.464 0.468 0.464 0.468 809,213 0.4648 0.00%
2018-08-22 0 1.140 1.130 1.150 1.140 1.150 24,000 27,400 1.1417 0.468 0.464 0.472 0.468 0.472 58,497 0.4684 -0.87%
2018-08-21 0 1.150 1.140 1.160 1.150 1.150 60,000 69,000 1.1500 0.472 0.468 0.476 0.472 0.472 146,243 0.4718 0.88%
2018-08-20 0 1.140 1.140 1.150 1.110 1.160 376,000 421,800 1.1218 0.468 0.468 0.472 0.455 0.476 916,458 0.4603 0.88%
2018-08-17 0 1.130 1.130 1.140 1.130 1.140 140,000 158,960 1.1354 0.464 0.464 0.468 0.464 0.468 341,234 0.4658 -0.88%
2018-08-16 0 1.140 1.120 1.140 1.110 1.150 220,000 247,980 1.1272 0.468 0.460 0.468 0.455 0.472 536,226 0.4625 0.00%
2018-08-15 0 1.140 1.120 1.140 1.120 1.140 126,000 142,380 1.1300 0.468 0.460 0.468 0.460 0.468 307,111 0.4636 0.00%
2018-08-14 0 1.140 1.130 1.140 1.130 1.140 426,000 482,040 1.1315 0.468 0.464 0.468 0.464 0.468 1,038,328 0.4642 -0.87%
2018-08-13 0 1.150 1.130 1.150 1.120 1.150 156,000 178,120 1.1418 0.472 0.464 0.472 0.460 0.472 380,233 0.4685 -0.86%
2018-08-10 0 1.160 1.150 1.160 1.140 1.170 332,000 381,220 1.1483 0.476 0.472 0.476 0.468 0.480 809,213 0.4711 2.65%
2018-08-09 0 1.130 1.130 1.140 1.130 1.150 188,000 213,340 1.1348 0.464 0.464 0.468 0.464 0.472 458,229 0.4656 -1.74%
2018-08-08 0 1.150 1.130 1.150 1.140 1.150 62,000 70,800 1.1419 0.472 0.464 0.472 0.468 0.472 151,118 0.4685 0.88%
2018-08-07 0 1.140 1.130 1.150 1.130 1.140 176,000 199,520 1.1336 0.468 0.464 0.472 0.464 0.468 428,980 0.4651 0.00%
2018-08-06 0 1.140 1.130 1.140 1.140 1.150 56,000 63,860 1.1404 0.468 0.464 0.468 0.468 0.472 136,494 0.4679 0.00%
2018-08-03 0 1.140 1.130 1.140 1.120 1.140 76,000 86,300 1.1355 0.468 0.464 0.468 0.460 0.468 185,242 0.4659 0.00%
2018-08-02 0 1.140 1.130 1.140 1.130 1.150 470,000 533,320 1.1347 0.468 0.464 0.468 0.464 0.472 1,145,573 0.4655 0.00%
2018-08-01 0 1.140 1.140 1.150 1.140 1.140 156,000 177,840 1.1400 0.468 0.468 0.472 0.468 0.468 380,233 0.4677 0.88%
2018-07-31 0 1.130 1.130 1.140 1.130 1.140 394,000 449,140 1.1399 0.464 0.464 0.468 0.464 0.468 960,331 0.4677 -0.88%
2018-07-30 0 1.140 1.140 1.150 1.140 1.140 99,000 112,830 1.1397 0.468 0.468 0.472 0.468 0.468 241,301 0.4676 0.00%
2018-07-27 0 1.140 1.140 1.150 1.140 1.160 234,000 269,020 1.1497 0.468 0.468 0.472 0.468 0.476 570,349 0.4717 -0.87%
2018-07-26 0 1.150 1.140 1.150 1.150 1.150 176,000 202,400 1.1500 0.472 0.468 0.472 0.472 0.472 428,980 0.4718 0.88%
2018-07-25 0 1.140 1.140 1.150 1.140 1.140 132,000 150,480 1.1400 0.468 0.468 0.472 0.468 0.468 321,735 0.4677 0.00%
2018-07-24 0 1.140 1.140 1.150 1.130 1.150 222,000 253,020 1.1397 0.468 0.468 0.472 0.464 0.472 541,100 0.4676 0.00%
2018-07-23 0 1.140 1.130 1.140 1.130 1.150 638,000 723,060 1.1333 0.468 0.464 0.468 0.464 0.472 1,555,054 0.4650 0.00%
2018-07-20 0 1.140 1.140 1.150 1.130 1.150 408,000 462,620 1.1339 0.468 0.468 0.472 0.464 0.472 994,455 0.4652 -0.87%
2018-07-19 0 1.150 1.140 1.150 1.140 1.150 134,000 153,360 1.1445 0.472 0.468 0.472 0.468 0.472 326,610 0.4696 -0.86%
2018-07-18 0 1.160 1.140 1.160 1.150 1.160 88,000 101,420 1.1525 0.476 0.468 0.476 0.472 0.476 214,490 0.4728 0.87%
2018-07-17 0 1.150 1.140 1.150 1.150 1.150 237,000 272,550 1.1500 0.472 0.468 0.472 0.472 0.472 577,661 0.4718 0.00%
2018-07-16 0 1.150 1.150 1.160 1.140 1.150 178,000 203,500 1.1433 0.472 0.472 0.476 0.468 0.472 433,855 0.4691 0.00%
2018-07-13 0 1.150 1.150 1.160 1.140 1.170 296,000 342,620 1.1575 0.472 0.472 0.476 0.468 0.480 721,467 0.4749 -0.86%
2018-07-12 0 1.160 1.160 1.170 1.160 1.170 396,000 461,760 1.1661 0.476 0.476 0.480 0.476 0.480 965,206 0.4784 -1.69%
2018-07-11 0 1.180 1.170 1.180 1.160 1.180 334,000 390,160 1.1681 0.484 0.480 0.484 0.476 0.484 814,088 0.4793 0.00%
2018-07-10 0 1.180 1.170 1.180 1.170 1.200 572,000 676,140 1.1821 0.484 0.480 0.484 0.480 0.492 1,394,186 0.4850 1.72%
2018-07-09 0 1.160 1.150 1.160 1.150 1.170 144,000 167,120 1.1606 0.476 0.472 0.476 0.472 0.480 350,984 0.4761 0.00%
2018-07-06 0 1.160 1.150 1.160 1.140 1.170 688,000 794,440 1.1547 0.476 0.472 0.476 0.468 0.480 1,676,924 0.4737 -0.85%
2018-07-05 0 1.170 1.150 1.170 1.150 1.170 190,000 219,780 1.1567 0.480 0.472 0.480 0.472 0.480 463,104 0.4746 0.00%
2018-07-04 0 1.170 1.160 1.170 1.150 1.170 206,000 238,600 1.1583 0.480 0.476 0.480 0.472 0.480 502,102 0.4752 0.00%
2018-07-03 0 1.170 1.160 1.170 1.130 1.170 224,000 256,900 1.1469 0.480 0.476 0.480 0.464 0.480 545,975 0.4705 0.00%
2018-06-29 0 1.170 1.150 1.180 1.140 1.180 284,000 327,580 1.1535 0.480 0.472 0.484 0.468 0.484 692,218 0.4732 0.86%
2018-06-28 0 1.160 1.150 1.160 1.110 1.160 420,000 476,480 1.1345 0.476 0.472 0.476 0.455 0.476 1,023,703 0.4654 2.65%
2018-06-27 0 1.130 1.120 1.130 1.130 1.140 452,000 512,560 1.1340 0.464 0.460 0.464 0.464 0.468 1,101,700 0.4652 -0.88%
2018-06-26 0 1.140 1.140 1.160 1.130 1.170 1,126,000 1,283,680 1.1400 0.468 0.468 0.476 0.464 0.480 2,744,500 0.4677 -1.72%
2018-06-25 0 1.160 1.160 1.170 1.160 1.170 276,000 321,500 1.1649 0.476 0.476 0.480 0.476 0.480 672,719 0.4779 -0.85%
2018-06-22 0 1.170 1.160 1.170 1.150 1.170 274,000 317,460 1.1586 0.480 0.476 0.480 0.472 0.480 667,845 0.4754 -0.85%
2018-06-21 0 1.180 1.170 1.180 1.180 1.180 4,000 4,720 1.1800 0.484 0.480 0.484 0.484 0.484 9,750 0.4841 0.00%
2018-06-20 0 1.180 1.180 1.230 1.160 1.230 332,000 386,580 1.1644 0.484 0.484 0.505 0.476 0.505 809,213 0.4777 1.72%
2018-06-19 0 1.160 1.150 1.160 1.150 1.180 430,000 499,080 1.1607 0.476 0.472 0.476 0.472 0.484 1,048,077 0.4762 -2.52%
2018-06-15 0 1.190 1.180 1.190 1.190 1.190 20,000 23,800 1.1900 0.488 0.484 0.488 0.488 0.488 48,748 0.4882 0.00%
2018-06-14 0 1.190 1.190 1.200 1.180 1.190 206,000 244,800 1.1883 0.488 0.488 0.492 0.484 0.488 502,102 0.4876 0.00%
2018-06-13 0 1.190 1.180 1.190 1.180 1.190 64,000 75,900 1.1859 0.488 0.484 0.488 0.484 0.488 155,993 0.4866 0.00%
2018-06-12 0 1.190 1.170 1.190 1.170 1.200 212,000 250,760 1.1828 0.488 0.480 0.488 0.480 0.492 516,726 0.4853 -0.83%
2018-06-11 0 1.200 1.190 1.200 1.180 1.200 48,000 56,760 1.1825 0.492 0.488 0.492 0.484 0.492 116,995 0.4852 1.69%
2018-06-08 0 1.180 1.170 1.180 1.160 1.180 210,000 244,400 1.1638 0.484 0.480 0.484 0.476 0.484 511,852 0.4775 0.85%
2018-06-07 0 1.170 1.160 1.170 1.160 1.180 84,000 97,840 1.1648 0.480 0.476 0.480 0.476 0.484 204,741 0.4779 -0.85%
2018-06-06 0 1.180 1.170 1.180 1.160 1.180 616,000 721,220 1.1708 0.484 0.480 0.484 0.476 0.484 1,501,432 0.4804 0.00%
2018-06-05 0 1.180 1.170 1.180 1.170 1.180 262,000 306,740 1.1708 0.484 0.480 0.484 0.480 0.484 638,596 0.4803 0.00%
2018-06-04 0 1.180 1.170 1.180 1.170 1.180 300,000 351,680 1.1723 0.484 0.480 0.484 0.480 0.484 731,217 0.4810 0.00%
2018-06-01 0 1.180 1.170 1.180 1.170 1.190 164,000 192,040 1.1710 0.484 0.480 0.484 0.480 0.488 399,732 0.4804 -0.84%
2018-05-31 0 1.190 1.180 1.190 1.160 1.190 348,000 406,280 1.1675 0.488 0.484 0.488 0.476 0.488 848,211 0.4790 0.85%
2018-05-30 0 1.180 1.150 1.180 1.150 1.190 466,000 547,080 1.1740 0.484 0.472 0.484 0.472 0.488 1,135,823 0.4817 -1.67%
2018-05-29 0 1.200 1.190 1.200 1.190 1.200 100,000 119,220 1.1922 0.492 0.488 0.492 0.488 0.492 243,739 0.4891 0.00%
2018-05-28 0 1.200 1.190 1.210 1.200 1.200 152,000 182,400 1.2000 0.492 0.488 0.496 0.492 0.492 370,483 0.4923 0.00%
2018-05-25 0 1.200 1.190 1.200 1.180 1.200 238,000 282,600 1.1874 0.492 0.488 0.492 0.484 0.492 580,099 0.4872 0.00%
2018-05-24 0 1.200 1.190 1.200 1.190 1.200 64,000 76,600 1.1969 0.492 0.488 0.492 0.488 0.492 155,993 0.4910 0.00%
2018-05-23 0 1.200 1.190 1.200 1.190 1.200 192,000 229,960 1.1977 0.492 0.488 0.492 0.488 0.492 467,979 0.4914 -0.83%
2018-05-21 0 1.210 1.200 1.210 1.190 1.210 492,000 592,720 1.2047 0.496 0.492 0.496 0.488 0.496 1,199,195 0.4943 0.83%
2018-05-18 0 1.200 1.200 1.220 1.190 1.210 471,600 568,056 1.2045 0.492 0.492 0.501 0.488 0.496 1,149,473 0.4942 0.00%
2018-05-17 0 1.200 1.190 1.200 1.180 1.200 468,000 556,660 1.1894 0.492 0.488 0.492 0.484 0.492 1,140,698 0.4880 1.69%
2018-05-16 0 1.180 1.180 1.190 1.170 1.180 372,000 438,540 1.1789 0.484 0.484 0.488 0.480 0.484 906,709 0.4837 0.00%
2018-05-15 0 1.180 1.180 1.190 1.170 1.190 274,000 323,480 1.1806 0.484 0.484 0.488 0.480 0.488 667,845 0.4844 0.00%
2018-05-14 0 1.180 1.170 1.180 1.170 1.180 406,000 475,460 1.1711 0.484 0.480 0.484 0.480 0.484 989,580 0.4805 0.00%
2018-05-11 0 1.180 1.170 1.190 1.160 1.190 602,000 707,800 1.1757 0.484 0.480 0.488 0.476 0.488 1,467,308 0.4824 0.00%
2018-05-10 0 1.180 1.170 1.180 1.170 1.180 304,000 357,380 1.1756 0.484 0.480 0.484 0.480 0.484 740,966 0.4823 0.00%
2018-05-09 0 1.180 1.170 1.180 1.170 1.180 128,000 150,080 1.1725 0.484 0.480 0.484 0.480 0.484 311,986 0.4810 0.00%
2018-05-08 0 1.180 1.170 1.180 1.160 1.180 278,000 325,120 1.1695 0.484 0.480 0.484 0.476 0.484 677,594 0.4798 0.85%
2018-05-07 0 1.170 1.160 1.170 1.150 1.170 348,000 402,160 1.1556 0.480 0.476 0.480 0.472 0.480 848,211 0.4741 0.00%
2018-05-04 0 1.170 1.160 1.170 1.140 1.170 496,000 571,940 1.1531 0.480 0.476 0.480 0.468 0.480 1,208,945 0.4731 0.86%
2018-05-03 0 1.160 1.140 1.160 1.130 1.160 696,000 794,240 1.1411 0.476 0.468 0.476 0.464 0.476 1,696,423 0.4682 0.00%
2018-05-02 0 1.160 1.150 1.160 1.160 1.160 82,000 95,120 1.1600 0.476 0.472 0.476 0.476 0.476 199,866 0.4759 -0.85%
2018-04-30 0 1.170 1.160 1.170 1.160 1.170 254,000 295,980 1.1653 0.480 0.476 0.480 0.476 0.480 619,097 0.4781 0.86%
2018-04-27 0 1.160 1.150 1.160 1.130 1.160 112,000 128,980 1.1516 0.476 0.472 0.476 0.464 0.476 272,988 0.4725 0.87%
2018-04-26 0 1.150 1.130 1.150 1.110 1.150 930,000 1,050,280 1.1293 0.472 0.464 0.472 0.455 0.472 2,266,772 0.4633 -0.86%
2018-04-25 0 1.160 1.150 1.160 1.120 1.160 261,400 297,324 1.1374 0.476 0.472 0.476 0.460 0.476 637,133 0.4667 0.00%
2018-04-24 0 1.160 1.150 1.160 1.120 1.160 1,392,000 1,579,320 1.1346 0.476 0.472 0.476 0.460 0.476 3,392,845 0.4655 0.87%
2018-04-23 0 1.150 1.140 1.150 1.110 1.150 1,244,000 1,403,960 1.1286 0.472 0.468 0.472 0.455 0.472 3,032,112 0.4630 0.00%
2018-04-20 0 1.150 1.140 1.150 1.130 1.150 406,000 462,660 1.1396 0.472 0.468 0.472 0.464 0.472 989,580 0.4675 0.00%
2018-04-19 0 1.150 1.130 1.150 1.140 1.150 112,000 128,500 1.1473 0.472 0.464 0.472 0.468 0.472 272,988 0.4707 0.00%
2018-04-18 0 1.150 1.120 1.150 1.120 1.150 1,434,000 1,619,900 1.1296 0.472 0.460 0.472 0.460 0.472 3,495,216 0.4635 0.00%
2018-04-17 0 1.150 1.140 1.160 1.140 1.160 136,000 155,440 1.1429 0.472 0.468 0.476 0.468 0.476 331,485 0.4689 0.88%
2018-04-16 0 1.140 1.140 1.150 1.140 1.150 276,000 317,380 1.1499 0.468 0.468 0.472 0.468 0.472 672,719 0.4718 -1.72%
2018-04-13 0 1.160 1.160 1.170 1.160 1.160 102,000 118,320 1.1600 0.476 0.476 0.480 0.476 0.476 248,614 0.4759 0.00%
2018-04-12 0 1.160 1.160 1.170 1.160 1.180 250,000 291,280 1.1651 0.476 0.476 0.480 0.476 0.484 609,347 0.4780 -0.85%
2018-04-11 0 1.170 1.170 1.180 1.160 1.180 470,000 549,240 1.1686 0.480 0.480 0.484 0.476 0.484 1,145,573 0.4794 0.86%
2018-04-10 0 1.160 1.160 1.170 1.160 1.160 58,000 67,280 1.1600 0.476 0.476 0.480 0.476 0.476 141,369 0.4759 0.00%
2018-04-09 0 1.160 1.160 1.170 1.160 1.160 176,000 204,160 1.1600 0.476 0.476 0.480 0.476 0.476 428,980 0.4759 -0.85%
2018-04-06 0 1.170 1.150 1.170 1.140 1.170 348,000 401,380 1.1534 0.480 0.472 0.480 0.468 0.480 848,211 0.4732 0.86%
2018-04-04 0 1.160 1.150 1.160 1.160 1.190 162,000 188,100 1.1611 0.476 0.472 0.476 0.476 0.488 394,857 0.4764 -0.85%
2018-04-03 0 1.170 1.160 1.180 1.160 1.170 140,000 163,600 1.1686 0.480 0.476 0.484 0.476 0.480 341,234 0.4794 0.00%
2018-03-29 0 1.170 1.150 1.170 1.150 1.170 438,000 507,160 1.1579 0.480 0.472 0.480 0.472 0.480 1,067,576 0.4751 0.86%
2018-03-28 0 1.160 1.150 1.170 1.150 1.190 766,000 892,300 1.1649 0.476 0.472 0.480 0.472 0.488 1,867,040 0.4779 -2.52%
2018-03-27 0 1.190 1.190 1.200 1.180 1.200 340,000 404,680 1.1902 0.488 0.488 0.492 0.484 0.492 828,712 0.4883 1.71%
2018-03-26 0 1.170 1.160 1.170 1.140 1.190 1,160,000 1,340,760 1.1558 0.480 0.476 0.480 0.468 0.488 2,827,371 0.4742 -1.68%
2018-03-23 0 1.190 1.180 1.190 1.180 1.200 438,000 520,160 1.1876 0.488 0.484 0.488 0.484 0.492 1,067,576 0.4872 -2.46%
2018-03-22 0 1.220 1.210 1.220 1.200 1.220 352,000 424,540 1.2061 0.501 0.496 0.501 0.492 0.501 857,961 0.4948 0.00%
2018-03-21 0 1.220 1.210 1.230 1.220 1.220 168,000 204,960 1.2200 0.501 0.496 0.505 0.501 0.501 409,481 0.5005 -0.81%
2018-03-20 0 1.230 1.220 1.230 1.220 1.230 178,000 218,360 1.2267 0.505 0.501 0.505 0.501 0.505 433,855 0.5033 0.00%
2018-03-19 0 1.230 1.220 1.230 1.210 1.240 800,800 982,512 1.2269 0.505 0.501 0.505 0.496 0.509 1,951,861 0.5034 1.65%
2018-03-16 0 1.210 1.210 1.220 1.210 1.220 262,000 318,720 1.2165 0.496 0.496 0.501 0.496 0.501 638,596 0.4991 -0.82%
2018-03-15 0 1.220 1.210 1.220 1.210 1.220 102,000 123,540 1.2112 0.501 0.496 0.501 0.496 0.501 248,614 0.4969 0.00%
2018-03-14 0 1.220 1.210 1.220 1.210 1.230 316,000 385,180 1.2189 0.501 0.496 0.501 0.496 0.505 770,215 0.5001 0.00%
2018-03-13 0 1.220 1.220 1.230 1.210 1.220 244,000 297,020 1.2173 0.501 0.501 0.505 0.496 0.501 594,723 0.4994 0.00%
2018-03-12 0 1.220 1.210 1.220 1.210 1.220 296,000 359,220 1.2136 0.501 0.496 0.501 0.496 0.501 721,467 0.4979 1.29%
2018-03-09 0 1.230 1.230 1.240 1.230 1.240 730,000 904,560 1.2391 0.494 0.494 0.498 0.494 0.498 1,816,963 0.4978 -0.81%
2018-03-08 0 1.240 1.230 1.240 1.230 1.240 346,000 426,020 1.2313 0.498 0.494 0.498 0.494 0.498 861,190 0.4947 0.00%
2018-03-07 0 1.240 1.230 1.240 1.230 1.240 436,000 538,520 1.2351 0.498 0.494 0.498 0.494 0.498 1,085,200 0.4962 0.00%
2018-03-06 0 1.240 1.230 1.240 1.220 1.240 1,294,000 1,591,780 1.2301 0.498 0.494 0.498 0.490 0.498 3,220,753 0.4942 0.81%
2018-03-05 0 1.230 1.220 1.230 1.210 1.230 280,000 341,580 1.2199 0.494 0.490 0.494 0.486 0.494 696,917 0.4901 -0.81%
2018-03-02 0 1.240 1.230 1.240 1.220 1.280 278,000 342,940 1.2336 0.498 0.494 0.498 0.490 0.514 691,939 0.4956 0.00%
2018-03-01 0 1.240 1.230 1.240 1.230 1.240 348,000 428,720 1.2320 0.498 0.494 0.498 0.494 0.498 866,168 0.4950 0.81%
2018-02-28 0 1.230 1.230 1.240 1.220 1.240 320,000 394,960 1.2343 0.494 0.494 0.498 0.490 0.498 796,477 0.4959 -1.60%
2018-02-27 0 1.250 1.240 1.250 1.240 1.270 498,000 623,620 1.2522 0.502 0.498 0.502 0.498 0.510 1,239,517 0.5031 -1.57%
2018-02-26 0 1.270 1.270 1.280 1.250 1.280 156,000 197,480 1.2659 0.510 0.510 0.514 0.502 0.514 388,282 0.5086 0.79%
2018-02-23 0 1.260 1.260 1.270 1.240 1.280 295,600 370,312 1.2527 0.506 0.506 0.510 0.498 0.514 735,745 0.5033 0.80%
2018-02-22 0 1.250 1.240 1.270 1.250 1.250 130,000 162,500 1.2500 0.502 0.498 0.510 0.502 0.502 323,569 0.5022 -1.57%
2018-02-21 0 1.270 1.250 1.270 1.240 1.270 296,000 370,920 1.2531 0.510 0.502 0.510 0.498 0.510 736,741 0.5035 0.79%
2018-02-20 0 1.260 1.250 1.270 1.230 1.270 274,800 345,676 1.2579 0.506 0.502 0.510 0.494 0.510 683,974 0.5054 1.61%
2018-02-15 0 1.240 1.240 1.260 1.230 1.260 382,000 475,960 1.2460 0.498 0.498 0.506 0.494 0.506 950,794 0.5006 0.81%
2018-02-14 0 1.230 1.230 1.240 1.220 1.240 242,000 298,680 1.2342 0.494 0.494 0.498 0.490 0.498 602,336 0.4959 -0.81%
2018-02-13 0 1.240 1.210 1.240 1.220 1.250 682,000 837,180 1.2275 0.498 0.486 0.498 0.490 0.502 1,697,491 0.4932 4.20%
2018-02-12 0 1.190 1.190 1.210 1.190 1.210 248,000 297,900 1.2012 0.478 0.478 0.486 0.478 0.486 617,269 0.4826 -0.83%
2018-02-09 0 1.200 1.190 1.200 1.170 1.210 1,168,000 1,383,780 1.1847 0.482 0.478 0.482 0.470 0.486 2,907,140 0.4760 -1.64%
2018-02-08 0 1.220 1.220 1.230 1.210 1.230 300,000 365,720 1.2191 0.490 0.490 0.494 0.486 0.494 746,697 0.4898 0.00%
2018-02-07 0 1.220 1.210 1.220 1.210 1.260 996,000 1,234,700 1.2397 0.490 0.486 0.490 0.486 0.506 2,479,034 0.4981 -2.40%
2018-02-06 0 1.250 1.240 1.250 1.220 1.270 3,080,000 3,822,880 1.2412 0.502 0.498 0.502 0.490 0.510 7,666,089 0.4987 -3.10%
2018-02-05 0 1.290 1.270 1.290 1.260 1.290 830,000 1,061,180 1.2785 0.518 0.510 0.518 0.506 0.518 2,065,862 0.5137 -0.77%
2018-02-02 0 1.300 1.290 1.300 1.280 1.310 1,142,000 1,480,360 1.2963 0.522 0.518 0.522 0.514 0.526 2,842,426 0.5208 1.56%
2018-02-01 0 1.280 1.270 1.280 1.270 1.280 264,000 336,800 1.2758 0.514 0.510 0.514 0.510 0.514 657,093 0.5126 0.00%
2018-01-31 0 1.280 1.280 1.290 1.270 1.290 1,126,000 1,436,220 1.2755 0.514 0.514 0.518 0.510 0.518 2,802,603 0.5125 -0.78%
2018-01-30 0 1.290 1.280 1.290 1.270 1.290 1,126,000 1,444,160 1.2826 0.518 0.514 0.518 0.510 0.518 2,802,603 0.5153 0.00%
2018-01-29 0 1.290 1.280 1.300 1.280 1.310 920,000 1,190,000 1.2935 0.518 0.514 0.522 0.514 0.526 2,289,871 0.5197 -0.77%
2018-01-26 0 1.300 1.290 1.300 1.270 1.300 1,638,000 2,122,600 1.2958 0.522 0.518 0.522 0.510 0.522 4,076,965 0.5206 0.00%
2018-01-25 0 1.300 1.290 1.300 1.290 1.300 892,000 1,154,240 1.2940 0.522 0.518 0.522 0.518 0.522 2,220,179 0.5199 0.00%
2018-01-24 0 1.300 1.290 1.300 1.260 1.300 2,454,000 3,145,280 1.2817 0.522 0.518 0.522 0.506 0.522 6,107,981 0.5149 0.00%
2018-01-23 0 1.300 1.290 1.300 1.270 1.310 3,224,000 4,166,460 1.2923 0.522 0.518 0.522 0.510 0.526 8,024,503 0.5192 -0.76%
2018-01-22 0 1.310 1.310 1.320 1.290 1.330 4,196,000 5,511,440 1.3135 0.526 0.526 0.530 0.518 0.534 10,443,801 0.5277 1.55%
2018-01-19 0 1.290 1.280 1.290 1.270 1.290 1,558,000 1,997,920 1.2824 0.518 0.514 0.518 0.510 0.518 3,877,846 0.5152 0.00%
2018-01-18 0 1.290 1.270 1.290 1.260 1.290 1,924,000 2,460,900 1.2791 0.518 0.510 0.518 0.506 0.518 4,788,817 0.5139 1.57%
2018-01-17 0 1.270 1.270 1.280 1.240 1.280 1,892,000 2,381,300 1.2586 0.510 0.510 0.514 0.498 0.514 4,709,169 0.5057 0.79%
2018-01-16 0 1.260 1.260 1.270 1.200 1.270 4,522,000 5,598,340 1.2380 0.506 0.506 0.510 0.482 0.510 11,255,212 0.4974 5.00%
2018-01-15 0 1.200 1.200 1.210 1.180 1.210 3,208,000 3,858,640 1.2028 0.482 0.482 0.486 0.474 0.486 7,984,680 0.4833 1.69%
2018-01-12 0 1.180 1.170 1.180 1.170 1.180 548,000 643,980 1.1751 0.474 0.470 0.474 0.470 0.474 1,363,966 0.4721 0.00%
2018-01-11 0 1.180 1.170 1.180 1.170 1.180 474,000 558,560 1.1784 0.474 0.470 0.474 0.470 0.474 1,179,781 0.4734 0.85%
2018-01-10 0 1.170 1.170 1.180 1.160 1.180 700,000 821,040 1.1729 0.470 0.470 0.474 0.466 0.474 1,742,293 0.4712 0.86%
2018-01-09 0 1.160 1.160 1.170 1.160 1.190 1,848,000 2,176,880 1.1780 0.466 0.466 0.470 0.466 0.478 4,599,653 0.4733 -2.52%
2018-01-08 0 1.190 1.190 1.200 1.140 1.210 2,976,000 3,544,820 1.1911 0.478 0.478 0.482 0.458 0.486 7,407,234 0.4786 3.48%
2018-01-05 0 1.150 1.150 1.160 1.140 1.160 420,000 482,800 1.1495 0.462 0.462 0.466 0.458 0.466 1,045,376 0.4618 0.00%
2018-01-04 0 1.150 1.130 1.150 1.130 1.150 676,000 768,460 1.1368 0.462 0.454 0.462 0.454 0.462 1,682,557 0.4567 0.88%
2018-01-03 0 1.140 1.130 1.150 1.130 1.150 938,000 1,071,980 1.1428 0.458 0.454 0.462 0.454 0.462 2,334,672 0.4592 -0.87%
2018-01-02 0 1.150 1.150 1.160 1.140 1.160 816,000 937,900 1.1494 0.462 0.462 0.466 0.458 0.466 2,031,016 0.4618 0.00%
2017-12-29 0 1.150 1.130 1.150 1.120 1.150 622,000 705,100 1.1336 0.462 0.454 0.462 0.450 0.462 1,548,152 0.4554 0.00%
2017-12-28 0 1.150 1.140 1.150 1.130 1.150 370,000 419,700 1.1343 0.462 0.458 0.462 0.454 0.462 920,926 0.4557 0.88%
2017-12-27 0 1.140 1.130 1.150 1.130 1.150 412,000 467,640 1.1350 0.458 0.454 0.462 0.454 0.462 1,025,464 0.4560 -0.87%
2017-12-22 0 1.150 1.140 1.160 1.140 1.160 32,000 36,740 1.1481 0.462 0.458 0.466 0.458 0.466 79,648 0.4613 0.88%
2017-12-21 0 1.140 1.140 1.150 1.140 1.160 252,000 287,600 1.1413 0.458 0.458 0.462 0.458 0.466 627,225 0.4585 0.00%
2017-12-20 0 1.140 1.140 1.150 1.140 1.160 778,000 893,060 1.1479 0.458 0.458 0.462 0.458 0.466 1,936,434 0.4612 -1.72%
2017-12-19 0 1.160 1.150 1.170 1.150 1.160 368,000 424,200 1.1527 0.466 0.462 0.470 0.462 0.466 915,948 0.4631 0.00%
2017-12-18 0 1.160 1.150 1.160 1.150 1.170 432,000 501,700 1.1613 0.466 0.462 0.466 0.462 0.470 1,075,244 0.4666 0.00%
2017-12-15 0 1.160 1.140 1.160 1.140 1.160 376,000 432,100 1.1492 0.466 0.458 0.466 0.458 0.466 935,860 0.4617 0.00%
2017-12-14 0 1.160 1.160 1.170 1.160 1.170 472,000 547,760 1.1605 0.466 0.466 0.470 0.466 0.470 1,174,803 0.4663 0.00%
2017-12-13 0 1.160 1.160 1.170 1.160 1.170 602,000 698,360 1.1601 0.466 0.466 0.470 0.466 0.470 1,498,372 0.4661 0.87%
2017-12-12 0 1.150 1.150 1.170 1.150 1.180 382,000 443,620 1.1613 0.462 0.462 0.470 0.462 0.474 950,794 0.4666 -0.86%
2017-12-11 0 1.160 1.160 1.170 1.150 1.170 672,000 778,460 1.1584 0.466 0.466 0.470 0.462 0.470 1,672,601 0.4654 1.75%
2017-12-08 0 1.140 1.140 1.160 1.130 1.170 1,476,000 1,703,400 1.1541 0.458 0.458 0.466 0.454 0.470 3,673,749 0.4637 1.42%
2017-12-07 0 1.140 1.140 1.160 1.140 1.170 1,372,000 1,582,140 1.1532 0.452 0.452 0.460 0.452 0.463 3,463,505 0.4568 0.00%
2017-12-06 0 1.140 1.140 1.150 1.140 1.200 1,620,000 1,889,020 1.1661 0.452 0.452 0.456 0.452 0.475 4,089,561 0.4619 -2.56%
2017-12-05 0 1.170 1.170 1.180 1.160 1.180 854,000 1,001,600 1.1728 0.463 0.463 0.467 0.460 0.467 2,155,855 0.4646 -0.85%
2017-12-04 0 1.180 1.180 1.190 1.180 1.200 302,000 359,280 1.1897 0.467 0.467 0.471 0.467 0.475 762,375 0.4713 -0.84%
2017-12-01 0 1.190 1.190 1.200 1.180 1.200 1,736,000 2,067,020 1.1907 0.471 0.471 0.475 0.467 0.475 4,382,394 0.4717 1.71%
2017-11-30 0 1.170 1.170 1.180 1.160 1.190 2,076,000 2,435,020 1.1729 0.463 0.463 0.467 0.460 0.471 5,240,697 0.4646 1.74%
2017-11-29 0 1.150 1.140 1.150 1.130 1.160 1,156,000 1,329,260 1.1499 0.456 0.452 0.456 0.448 0.460 2,918,230 0.4555 0.88%
2017-11-28 0 1.140 1.130 1.140 1.100 1.140 1,052,000 1,177,340 1.1191 0.452 0.448 0.452 0.436 0.452 2,655,690 0.4433 0.88%
2017-11-27 0 1.130 1.130 1.150 1.110 1.140 1,312,000 1,483,200 1.1305 0.448 0.448 0.456 0.440 0.452 3,312,039 0.4478 -1.74%
2017-11-24 0 1.150 1.140 1.150 1.130 1.150 256,000 290,520 1.1348 0.456 0.452 0.456 0.448 0.456 646,252 0.4495 1.77%
2017-11-23 0 1.130 1.130 1.140 1.130 1.150 984,000 1,126,160 1.1445 0.448 0.448 0.452 0.448 0.456 2,484,030 0.4534 0.00%
2017-11-22 0 1.130 1.130 1.140 1.130 1.150 332,000 375,940 1.1323 0.448 0.448 0.452 0.448 0.456 838,108 0.4486 0.00%
2017-11-21 0 1.130 1.120 1.140 1.120 1.160 1,724,000 1,953,880 1.1333 0.448 0.444 0.452 0.444 0.460 4,352,101 0.4490 -0.88%
2017-11-20 0 1.140 1.140 1.160 1.130 1.150 910,000 1,036,660 1.1392 0.452 0.452 0.460 0.448 0.456 2,297,223 0.4513 0.00%
2017-11-17 0 1.140 1.140 1.160 1.140 1.150 718,000 822,120 1.1450 0.452 0.452 0.460 0.452 0.456 1,812,534 0.4536 -0.87%
2017-11-16 0 1.150 1.150 1.160 1.140 1.170 778,000 898,220 1.1545 0.456 0.456 0.460 0.452 0.463 1,963,999 0.4573 -0.86%
2017-11-15 0 1.160 1.160 1.170 1.140 1.170 872,000 1,007,340 1.1552 0.460 0.460 0.463 0.452 0.463 2,201,295 0.4576 -1.69%
2017-11-14 0 1.180 1.170 1.180 1.170 1.180 256,000 299,780 1.1710 0.467 0.463 0.467 0.463 0.467 646,252 0.4639 0.85%
2017-11-13 0 1.170 1.170 1.180 1.160 1.180 774,000 908,840 1.1742 0.463 0.463 0.467 0.460 0.467 1,953,901 0.4651 -0.85%
2017-11-10 0 1.180 1.180 1.190 1.180 1.200 662,000 782,940 1.1827 0.467 0.467 0.471 0.467 0.475 1,671,166 0.4685 -0.84%
2017-11-09 0 1.190 1.190 1.200 1.190 1.220 972,000 1,169,840 1.2035 0.471 0.471 0.475 0.471 0.483 2,453,737 0.4768 -1.65%
2017-11-08 0 1.210 1.200 1.210 1.170 1.220 7,070,000 8,526,960 1.2061 0.479 0.475 0.479 0.463 0.483 17,847,652 0.4778 3.42%
2017-11-07 0 1.170 1.170 1.190 1.150 1.180 618,000 723,640 1.1709 0.463 0.463 0.471 0.456 0.467 1,560,092 0.4638 0.00%
2017-11-06 0 1.170 1.160 1.170 1.160 1.190 598,000 705,360 1.1795 0.463 0.460 0.463 0.460 0.471 1,509,603 0.4672 -0.85%
2017-11-03 0 1.180 1.170 1.180 1.130 1.200 924,200 1,064,726 1.1521 0.467 0.463 0.467 0.448 0.475 2,333,069 0.4564 0.00%
2017-11-02 0 1.180 1.170 1.180 1.170 1.220 1,402,000 1,680,840 1.1989 0.467 0.463 0.467 0.463 0.483 3,539,237 0.4749 -0.84%
2017-11-01 0 1.190 1.190 1.200 1.110 1.220 2,244,000 2,642,160 1.1774 0.471 0.471 0.475 0.440 0.483 5,664,799 0.4664 5.31%
2017-10-31 0 1.130 1.130 1.150 1.100 1.140 868,000 974,420 1.1226 0.448 0.448 0.456 0.436 0.452 2,191,197 0.4447 0.00%
2017-10-30 0 1.130 1.120 1.130 1.120 1.140 608,000 690,240 1.1353 0.448 0.444 0.448 0.444 0.452 1,534,848 0.4497 -0.88%
2017-10-27 0 1.140 1.140 1.150 1.140 1.160 364,000 418,400 1.1495 0.452 0.452 0.456 0.452 0.460 918,889 0.4553 -1.72%
2017-10-26 0 1.160 1.150 1.160 1.150 1.170 250,000 290,740 1.1630 0.460 0.456 0.460 0.456 0.463 631,105 0.4607 0.00%
2017-10-25 0 1.160 1.150 1.160 1.150 1.170 338,000 393,000 1.1627 0.460 0.456 0.460 0.456 0.463 853,254 0.4606 0.00%
2017-10-24 0 1.160 1.150 1.160 1.150 1.160 206,000 237,840 1.1546 0.460 0.456 0.460 0.456 0.460 520,031 0.4574 0.00%
2017-10-23 0 1.160 1.150 1.170 1.130 1.180 1,756,000 2,017,940 1.1492 0.460 0.456 0.463 0.448 0.467 4,432,882 0.4552 -1.69%
2017-10-20 0 1.180 1.160 1.180 1.160 1.180 314,000 369,160 1.1757 0.467 0.460 0.467 0.460 0.467 792,668 0.4657 0.85%
2017-10-19 0 1.170 1.160 1.170 1.160 1.180 514,000 598,060 1.1635 0.463 0.460 0.463 0.460 0.467 1,297,552 0.4609 0.00%
2017-10-18 0 1.170 1.170 1.180 1.160 1.180 290,000 339,580 1.1710 0.463 0.463 0.467 0.460 0.467 732,082 0.4639 0.00%
2017-10-17 0 1.170 1.160 1.180 1.160 1.180 482,000 564,480 1.1711 0.463 0.460 0.467 0.460 0.467 1,216,771 0.4639 0.00%
2017-10-16 0 1.170 1.170 1.180 1.170 1.200 940,000 1,103,640 1.1741 0.463 0.463 0.467 0.463 0.475 2,372,955 0.4651 0.00%
2017-10-13 0 1.170 1.160 1.170 1.160 1.210 1,034,000 1,227,280 1.1869 0.463 0.460 0.463 0.460 0.479 2,610,251 0.4702 -0.85%
2017-10-12 0 1.180 1.170 1.180 1.160 1.180 318,000 372,920 1.1727 0.467 0.463 0.467 0.460 0.467 802,766 0.4645 0.00%
2017-10-11 0 1.180 1.160 1.180 1.120 1.190 2,014,000 2,344,640 1.1642 0.467 0.460 0.467 0.444 0.471 5,084,183 0.4612 -0.84%
2017-10-10 0 1.190 1.180 1.200 1.170 1.190 416,800 491,960 1.1803 0.471 0.467 0.475 0.463 0.471 1,052,178 0.4676 0.00%
2017-10-09 0 1.190 1.180 1.190 1.180 1.200 394,000 465,480 1.1814 0.471 0.467 0.471 0.467 0.475 994,622 0.4680 0.00%
2017-10-06 0 1.190 1.190 1.200 1.190 1.210 682,000 815,040 1.1951 0.471 0.471 0.475 0.471 0.479 1,721,655 0.4734 -0.83%
2017-10-04 0 1.200 1.200 1.210 1.200 1.210 444,000 534,460 1.2037 0.475 0.475 0.479 0.475 0.479 1,120,843 0.4768 0.00%
2017-10-03 0 1.200 1.200 1.210 1.190 1.230 574,000 694,440 1.2098 0.475 0.475 0.479 0.471 0.487 1,449,017 0.4792 0.84%
2017-09-29 0 1.190 1.190 1.200 1.170 1.190 482,000 567,500 1.1774 0.471 0.471 0.475 0.463 0.471 1,216,771 0.4664 0.85%
2017-09-28 0 1.180 1.170 1.180 1.170 1.180 322,000 379,360 1.1781 0.467 0.463 0.467 0.463 0.467 812,863 0.4667 -0.84%
2017-09-27 0 1.190 1.180 1.190 1.180 1.190 216,000 256,080 1.1856 0.471 0.467 0.471 0.467 0.471 545,275 0.4696 0.00%
2017-09-26 0 1.190 1.180 1.190 1.150 1.200 568,000 665,040 1.1708 0.471 0.467 0.471 0.456 0.475 1,433,871 0.4638 0.85%
2017-09-25 0 1.180 1.170 1.190 1.160 1.220 2,840,000 3,334,880 1.1743 0.467 0.463 0.471 0.460 0.483 7,169,354 0.4652 -2.48%
2017-09-22 0 1.210 1.210 1.220 1.210 1.230 686,000 832,860 1.2141 0.479 0.479 0.483 0.479 0.487 1,731,752 0.4809 -1.63%
2017-09-21 0 1.230 1.220 1.230 1.210 1.250 1,012,000 1,238,660 1.2240 0.487 0.483 0.487 0.479 0.495 2,554,713 0.4849 -0.81%
2017-09-20 0 1.240 1.240 1.250 1.210 1.250 3,606,000 4,420,580 1.2259 0.491 0.491 0.495 0.479 0.495 9,103,060 0.4856 0.00%
2017-09-19 0 1.240 1.230 1.240 1.230 1.270 1,138,000 1,422,920 1.2504 0.491 0.487 0.491 0.487 0.503 2,872,790 0.4953 -1.59%
2017-09-18 0 1.260 1.260 1.270 1.260 1.290 1,458,000 1,860,780 1.2763 0.499 0.499 0.503 0.499 0.511 3,680,605 0.5056 0.00%
2017-09-15 0 1.260 1.260 1.280 1.260 1.300 3,316,000 4,230,140 1.2757 0.499 0.499 0.507 0.499 0.515 8,370,978 0.5053 0.80%
2017-09-14 0 1.250 1.250 1.260 1.240 1.260 1,366,000 1,710,300 1.2520 0.495 0.495 0.499 0.491 0.499 3,448,358 0.4960 0.81%
2017-09-13 0 1.240 1.230 1.240 1.240 1.280 1,264,000 1,574,060 1.2453 0.491 0.487 0.491 0.491 0.507 3,190,867 0.4933 -0.80%
2017-09-12 0 1.250 1.250 1.260 1.250 1.310 10,050,000 12,832,860 1.2769 0.495 0.495 0.499 0.495 0.519 25,370,424 0.5058 3.31%
2017-09-11 0 1.210 1.210 1.220 1.160 1.220 2,542,000 3,003,920 1.1817 0.479 0.479 0.483 0.460 0.483 6,417,076 0.4681 3.42%
2017-09-08 0 1.170 1.170 1.180 1.160 1.180 496,000 582,820 1.1750 0.463 0.463 0.467 0.460 0.467 1,252,112 0.4655 0.86%
2017-09-07 0 1.160 1.160 1.180 1.150 1.180 1,446,000 1,682,780 1.1637 0.460 0.460 0.467 0.456 0.467 3,650,312 0.4610 -1.69%
2017-09-06 0 1.180 1.160 1.180 1.160 1.180 682,000 795,120 1.1659 0.467 0.460 0.467 0.460 0.467 1,721,655 0.4618 -0.84%
2017-09-05 0 1.190 1.190 1.200 1.160 1.190 484,000 568,820 1.1752 0.471 0.471 0.475 0.460 0.471 1,221,819 0.4656 0.85%
2017-09-04 0 1.180 1.170 1.180 1.150 1.180 950,000 1,110,700 1.1692 0.467 0.463 0.467 0.456 0.467 2,398,199 0.4631 -0.84%
2017-09-01 0 1.190 1.180 1.190 1.160 1.190 1,034,000 1,216,440 1.1764 0.471 0.467 0.471 0.460 0.471 2,610,251 0.4660 0.00%
2017-08-31 0 1.190 1.190 1.200 1.170 1.200 520,000 614,060 1.1809 0.471 0.471 0.475 0.463 0.475 1,312,699 0.4678 0.00%
2017-08-30 0 1.190 1.180 1.200 1.180 1.200 564,000 670,100 1.1881 0.471 0.467 0.475 0.467 0.475 1,423,773 0.4707 0.00%
2017-08-29 0 1.190 1.180 1.200 1.180 1.230 966,000 1,152,920 1.1935 0.471 0.467 0.475 0.467 0.487 2,438,590 0.4728 -1.49%
2017-08-28 0 1.260 1.260 1.270 1.260 1.290 1,982,000 2,519,260 1.2711 0.479 0.479 0.482 0.479 0.490 5,218,779 0.4827 -2.33%
2017-08-25 0 1.290 1.280 1.290 1.270 1.290 2,748,000 3,514,960 1.2791 0.490 0.486 0.490 0.482 0.490 7,235,724 0.4858 1.57%
2017-08-24 0 1.270 1.270 1.280 1.260 1.280 666,000 845,620 1.2697 0.482 0.482 0.486 0.479 0.486 1,753,636 0.4822 -0.78%
2017-08-22 0 1.280 1.260 1.280 1.250 1.280 982,000 1,243,020 1.2658 0.486 0.479 0.486 0.475 0.486 2,585,692 0.4807 1.59%
2017-08-21 0 1.260 1.260 1.270 1.240 1.290 2,320,000 2,946,300 1.2700 0.479 0.479 0.482 0.471 0.490 6,108,763 0.4823 0.80%
2017-08-18 0 1.250 1.250 1.260 1.190 1.270 6,494,000 8,085,920 1.2451 0.475 0.475 0.479 0.452 0.482 17,099,270 0.4729 5.04%
2017-08-17 0 1.190 1.190 1.200 1.170 1.200 2,688,000 3,192,020 1.1875 0.452 0.452 0.456 0.444 0.456 7,077,739 0.4510 2.59%
2017-08-16 0 1.160 1.160 1.170 1.150 1.180 1,378,000 1,600,940 1.1618 0.441 0.441 0.444 0.437 0.448 3,628,394 0.4412 -0.85%
2017-08-15 0 1.170 1.170 1.190 1.170 1.190 680,000 800,080 1.1766 0.444 0.444 0.452 0.444 0.452 1,790,499 0.4468 -0.85%
2017-08-14 0 1.180 1.180 1.190 1.150 1.190 1,140,000 1,337,720 1.1734 0.448 0.448 0.452 0.437 0.452 3,001,720 0.4457 2.61%
2017-08-11 0 1.150 1.150 1.170 1.140 1.170 1,682,000 1,936,280 1.1512 0.437 0.437 0.444 0.433 0.444 4,428,853 0.4372 -0.86%
2017-08-10 0 1.160 1.160 1.170 1.150 1.180 2,170,000 2,529,160 1.1655 0.441 0.441 0.444 0.437 0.448 5,713,800 0.4426 0.87%
2017-08-09 0 1.150 1.160 1.170 1.130 1.210 8,266,000 9,630,040 1.1650 0.437 0.441 0.444 0.429 0.460 21,765,101 0.4425 -4.96%
2017-08-08 0 1.210 1.210 1.230 1.210 1.230 830,000 1,011,340 1.2185 0.460 0.460 0.467 0.460 0.467 2,185,463 0.4628 -1.63%
2017-08-07 0 1.230 1.220 1.230 1.220 1.230 696,000 851,080 1.2228 0.467 0.463 0.467 0.463 0.467 1,832,629 0.4644 -0.81%
2017-08-04 0 1.240 1.230 1.240 1.230 1.250 146,000 180,220 1.2344 0.471 0.467 0.471 0.467 0.475 384,431 0.4688 0.00%
2017-08-03 0 1.240 1.220 1.240 1.220 1.240 236,000 290,320 1.2302 0.471 0.463 0.471 0.463 0.471 621,409 0.4672 0.81%
2017-08-02 0 1.230 1.230 1.250 1.220 1.250 1,116,000 1,375,340 1.2324 0.467 0.467 0.475 0.463 0.475 2,938,526 0.4680 -0.81%
2017-08-01 0 1.240 1.230 1.240 1.220 1.240 386,000 476,840 1.2353 0.471 0.467 0.471 0.463 0.471 1,016,372 0.4692 0.81%
2017-07-31 0 1.230 1.230 1.240 1.220 1.240 266,000 326,760 1.2284 0.467 0.467 0.471 0.463 0.471 700,401 0.4665 0.00%
2017-07-28 0 1.230 1.220 1.240 1.210 1.250 1,256,000 1,536,400 1.2232 0.467 0.463 0.471 0.460 0.475 3,307,158 0.4646 0.82%
2017-07-27 0 1.220 1.220 1.230 1.220 1.240 1,114,000 1,366,900 1.2270 0.463 0.463 0.467 0.463 0.471 2,933,259 0.4660 -1.61%
2017-07-26 0 1.240 1.240 1.260 1.220 1.260 1,648,000 2,042,520 1.2394 0.471 0.471 0.479 0.463 0.479 4,339,328 0.4707 -0.80%
2017-07-25 0 1.250 1.240 1.250 1.210 1.250 1,268,000 1,559,280 1.2297 0.475 0.471 0.475 0.460 0.475 3,338,755 0.4670 0.81%
2017-07-24 0 1.240 1.240 1.250 1.240 1.260 1,000,000 1,249,320 1.2493 0.471 0.471 0.475 0.471 0.479 2,633,087 0.4745 -1.59%
2017-07-21 0 1.260 1.250 1.260 1.250 1.280 1,456,000 1,834,320 1.2598 0.479 0.475 0.479 0.475 0.486 3,833,775 0.4785 -1.56%
2017-07-20 0 1.280 1.270 1.280 1.270 1.290 1,102,000 1,410,560 1.2800 0.486 0.482 0.486 0.482 0.490 2,901,662 0.4861 -0.78%
2017-07-19 0 1.290 1.280 1.300 1.280 1.300 610,000 784,540 1.2861 0.490 0.486 0.494 0.486 0.494 1,606,183 0.4884 0.00%
2017-07-18 0 1.290 1.280 1.290 1.280 1.300 530,000 685,260 1.2929 0.490 0.486 0.490 0.486 0.494 1,395,536 0.4910 -0.77%
2017-07-17 0 1.300 1.290 1.300 1.280 1.310 850,000 1,102,000 1.2965 0.494 0.490 0.494 0.486 0.498 2,238,124 0.4924 0.00%
2017-07-14 0 1.300 1.280 1.300 1.280 1.300 646,000 831,800 1.2876 0.494 0.486 0.494 0.486 0.494 1,700,974 0.4890 0.00%
2017-07-13 0 1.300 1.290 1.310 1.280 1.320 1,044,000 1,354,340 1.2973 0.494 0.490 0.498 0.486 0.501 2,748,943 0.4927 -0.76%
2017-07-12 0 1.310 1.310 1.320 1.280 1.310 1,206,000 1,560,280 1.2938 0.498 0.498 0.501 0.486 0.498 3,175,503 0.4913 -0.76%
2017-07-11 0 1.320 1.310 1.320 1.300 1.330 1,018,000 1,343,420 1.3197 0.501 0.498 0.501 0.494 0.505 2,680,483 0.5012 0.76%
2017-07-10 0 1.310 1.310 1.320 1.310 1.340 2,152,000 2,855,200 1.3268 0.498 0.498 0.501 0.498 0.509 5,666,404 0.5039 0.00%
2017-07-07 0 1.310 1.310 1.320 1.280 1.330 3,024,600 3,930,450 1.2995 0.498 0.498 0.501 0.486 0.505 7,964,036 0.4935 2.34%
2017-07-06 0 1.280 1.280 1.290 1.240 1.300 2,454,000 3,120,060 1.2714 0.486 0.486 0.490 0.471 0.494 6,461,597 0.4829 2.40%
2017-07-05 0 1.250 1.250 1.260 1.250 1.260 1,176,000 1,473,060 1.2526 0.475 0.475 0.479 0.475 0.479 3,096,511 0.4757 1.63%
2017-07-04 0 1.230 1.230 1.240 1.220 1.270 1,668,000 2,066,900 1.2391 0.467 0.467 0.471 0.463 0.482 4,391,990 0.4706 -1.60%
2017-07-03 0 1.250 1.240 1.250 1.240 1.280 888,000 1,117,320 1.2582 0.475 0.471 0.475 0.471 0.486 2,338,182 0.4779 -0.79%
2017-06-30 0 1.260 1.260 1.270 1.250 1.290 1,440,000 1,818,540 1.2629 0.479 0.479 0.482 0.475 0.490 3,791,646 0.4796 -1.56%
2017-06-29 0 1.280 1.270 1.280 1.260 1.340 5,598,000 7,240,500 1.2934 0.486 0.482 0.486 0.479 0.509 14,740,023 0.4912 0.00%
2017-06-28 0 1.280 1.280 1.290 1.260 1.300 1,738,780 2,221,219 1.2775 0.486 0.486 0.490 0.479 0.494 4,578,360 0.4852 -0.78%
2017-06-27 0 1.290 1.290 1.300 1.260 1.330 2,400,000 3,090,640 1.2878 0.490 0.490 0.494 0.479 0.505 6,319,410 0.4891 -1.53%
2017-06-26 0 1.310 1.300 1.310 1.250 1.340 9,298,000 12,082,300 1.2995 0.498 0.494 0.498 0.475 0.509 24,482,447 0.4935 7.38%
2017-06-23 0 1.220 1.220 1.230 1.220 1.240 1,480,000 1,817,200 1.2278 0.463 0.463 0.467 0.463 0.471 3,896,969 0.4663 0.00%
2017-06-22 0 1.220 1.220 1.230 1.220 1.240 634,000 779,420 1.2294 0.463 0.463 0.467 0.463 0.471 1,669,377 0.4669 -0.81%
2017-06-21 0 1.230 1.220 1.230 1.210 1.240 530,000 649,900 1.2262 0.467 0.463 0.467 0.460 0.471 1,395,536 0.4657 0.82%
2017-06-20 0 1.220 1.220 1.230 1.210 1.230 758,184 924,577 1.2195 0.463 0.463 0.467 0.460 0.467 1,996,365 0.4631 0.00%
2017-06-19 0 1.220 1.220 1.230 1.220 1.250 1,126,000 1,389,500 1.2340 0.463 0.463 0.467 0.463 0.475 2,964,856 0.4687 0.83%
2017-06-16 0 1.210 1.200 1.210 1.200 1.220 522,000 631,260 1.2093 0.460 0.456 0.460 0.456 0.463 1,374,472 0.4593 -0.82%
2017-06-15 0 1.220 1.210 1.220 1.200 1.230 572,000 692,780 1.2112 0.463 0.460 0.463 0.456 0.467 1,506,126 0.4600 -0.81%
2017-06-14 0 1.230 1.220 1.230 1.200 1.260 2,184,000 2,699,080 1.2358 0.467 0.463 0.467 0.456 0.479 5,750,663 0.4694 2.50%
2017-06-13 0 1.200 1.190 1.200 1.150 1.200 2,280,000 2,657,660 1.1656 0.456 0.452 0.456 0.437 0.456 6,003,439 0.4427 3.45%
2017-06-12 0 1.160 1.150 1.160 1.140 1.210 2,700,000 3,140,420 1.1631 0.441 0.437 0.441 0.433 0.460 7,109,336 0.4417 -4.13%
2017-06-09 0 1.210 1.190 1.210 1.190 1.220 1,878,000 2,255,810 1.2012 0.460 0.452 0.460 0.452 0.463 4,944,938 0.4562 -1.63%
2017-06-08 0 1.230 1.220 1.230 1.200 1.240 2,014,000 2,449,360 1.2162 0.467 0.463 0.467 0.456 0.471 5,303,038 0.4619 -0.81%
2017-06-07 0 1.240 1.230 1.240 1.230 1.260 918,000 1,137,800 1.2394 0.471 0.467 0.471 0.467 0.479 2,417,174 0.4707 0.00%
2017-06-06 0 1.240 1.240 1.250 1.230 1.260 628,000 781,000 1.2436 0.471 0.471 0.475 0.467 0.479 1,653,579 0.4723 -0.80%
2017-06-05 0 1.250 1.240 1.250 1.230 1.270 872,000 1,088,680 1.2485 0.475 0.471 0.475 0.467 0.482 2,296,052 0.4742 -1.57%
2017-06-02 0 1.270 1.260 1.270 1.240 1.280 1,752,900 2,208,110 1.2597 0.482 0.479 0.482 0.471 0.486 4,615,539 0.4784 2.42%
2017-06-01 0 1.240 1.230 1.240 1.220 1.250 1,732,000 2,136,280 1.2334 0.471 0.467 0.471 0.463 0.475 4,560,507 0.4684 0.00%
2017-05-31 0 1.240 1.230 1.240 1.220 1.270 2,188,611 2,713,053 1.2396 0.471 0.467 0.471 0.463 0.482 5,762,804 0.4708 -2.36%
2017-05-29 0 1.270 1.260 1.280 1.240 1.340 10,188,000 13,080,480 1.2839 0.482 0.479 0.486 0.471 0.509 26,825,895 0.4876 0.79%
2017-05-26 0 1.260 1.260 1.270 1.110 1.340 33,018,000 39,979,520 1.2108 0.479 0.479 0.482 0.422 0.509 86,939,281 0.4599 0.80%
2017-05-25 0 1.250 1.240 1.250 1.240 1.500 16,338,000 22,059,440 1.3502 0.475 0.471 0.475 0.471 0.570 43,019,382 0.5128 -16.67%
2017-05-24 0 1.500 1.490 1.500 1.410 1.500 7,949,200 11,557,932 1.4540 0.570 0.566 0.570 0.535 0.570 20,930,939 0.5522 5.63%
2017-05-23 0 1.420 1.410 1.420 1.400 1.430 1,772,000 2,500,920 1.4114 0.539 0.535 0.539 0.532 0.543 4,665,831 0.5360 2.16%
2017-05-22 0 1.390 1.380 1.390 1.350 1.410 3,870,400 5,380,152 1.3901 0.528 0.524 0.528 0.513 0.535 10,191,102 0.5279 1.46%
2017-05-19 0 1.370 1.360 1.370 1.310 1.370 2,556,654 3,444,024 1.3471 0.520 0.517 0.520 0.498 0.520 6,731,894 0.5116 4.58%
2017-05-18 0 1.310 1.310 1.320 1.260 1.340 2,406,000 3,172,480 1.3186 0.498 0.498 0.501 0.479 0.509 6,335,208 0.5008 0.77%
2017-05-17 0 1.300 1.280 1.300 1.280 1.340 2,772,000 3,625,200 1.3078 0.494 0.486 0.494 0.486 0.509 7,298,918 0.4967 -1.52%
2017-05-16 0 1.320 1.320 1.330 1.240 1.340 4,611,308 5,985,694 1.2980 0.501 0.501 0.505 0.471 0.509 12,141,977 0.4930 4.76%
2017-05-15 0 1.260 1.250 1.260 1.230 1.260 620,000 772,620 1.2462 0.479 0.475 0.479 0.467 0.479 1,632,514 0.4733 0.80%
2017-05-12 0 1.250 1.240 1.250 1.210 1.250 1,736,000 2,136,860 1.2309 0.475 0.471 0.475 0.460 0.475 4,571,040 0.4675 0.00%
2017-05-11 0 1.250 1.250 1.260 1.220 1.270 1,944,000 2,428,000 1.2490 0.475 0.475 0.479 0.463 0.482 5,118,722 0.4743 0.00%
2017-05-10 0 1.250 1.240 1.250 1.190 1.270 7,678,000 9,564,760 1.2457 0.475 0.471 0.475 0.452 0.482 20,216,845 0.4731 4.17%
2017-05-09 0 1.200 1.190 1.200 1.140 1.200 4,794,000 5,684,760 1.1858 0.456 0.452 0.456 0.433 0.456 12,623,021 0.4503 5.26%
2017-05-08 0 1.140 1.140 1.150 1.110 1.150 2,014,000 2,262,940 1.1236 0.433 0.433 0.437 0.422 0.437 5,303,038 0.4267 -0.87%
2017-05-05 0 1.150 1.130 1.140 1.090 1.150 3,598,910 4,015,910 1.1159 0.437 0.429 0.433 0.414 0.437 9,476,245 0.4238 0.00%
2017-05-04 0 1.150 1.140 1.150 1.130 1.160 2,436,000 2,798,760 1.1489 0.437 0.433 0.437 0.429 0.441 6,414,201 0.4363 0.00%
2017-05-02 0 1.150 1.140 1.150 1.130 1.150 4,129,432 4,717,248 1.1423 0.437 0.433 0.437 0.429 0.437 10,873,155 0.4338 2.68%
2017-04-28 0 1.120 1.110 1.120 1.030 1.140 7,607,928 8,438,995 1.1092 0.425 0.422 0.425 0.391 0.433 20,032,340 0.4213 7.69%
2017-04-27 0 1.040 1.020 1.040 1.030 1.040 910,000 938,780 1.0316 0.395 0.387 0.395 0.391 0.395 2,396,110 0.3918 0.00%
2017-04-26 0 1.040 1.020 1.040 1.010 1.040 1,800,000 1,840,100 1.0223 0.395 0.387 0.395 0.384 0.395 4,739,557 0.3882 0.97%
2017-04-25 0 1.030 1.020 1.030 1.010 1.040 1,018,000 1,049,200 1.0306 0.391 0.387 0.391 0.384 0.395 2,680,483 0.3914 0.00%
2017-04-24 0 1.030 1.010 1.030 0.990 1.050 3,720,000 3,745,580 1.0069 0.391 0.384 0.391 0.376 0.399 9,795,085 0.3824 0.00%
2017-04-21 0 1.030 1.020 1.030 1.020 1.040 1,266,000 1,301,860 1.0283 0.391 0.387 0.391 0.387 0.395 3,333,489 0.3905 -1.90%
2017-04-20 0 1.050 1.040 1.050 1.030 1.050 762,000 792,100 1.0395 0.399 0.395 0.399 0.391 0.399 2,006,413 0.3948 0.96%
2017-04-19 0 1.040 1.030 1.040 1.020 1.040 1,110,000 1,138,800 1.0259 0.395 0.391 0.395 0.387 0.395 2,922,727 0.3896 0.00%
2017-04-18 0 1.040 1.030 1.040 1.020 1.060 1,194,000 1,238,560 1.0373 0.395 0.391 0.395 0.387 0.403 3,143,906 0.3940 -0.95%
2017-04-13 0 1.050 1.050 1.060 1.030 1.050 800,000 837,360 1.0467 0.399 0.399 0.403 0.391 0.399 2,106,470 0.3975 0.96%
2017-04-12 0 1.040 1.030 1.040 1.010 1.050 760,000 787,860 1.0367 0.395 0.391 0.395 0.384 0.399 2,001,146 0.3937 -0.95%
2017-04-11 0 1.050 1.040 1.050 1.040 1.080 2,814,000 2,955,660 1.0503 0.399 0.395 0.399 0.395 0.410 7,409,508 0.3989 -0.94%
2017-04-10 0 1.060 1.050 1.060 0.960 1.060 8,696,900 8,797,520 1.0116 0.403 0.399 0.403 0.365 0.403 22,899,698 0.3842 9.28%
2017-04-07 0 0.970 0.960 0.970 0.950 0.970 842,000 803,300 0.9540 0.368 0.365 0.368 0.361 0.368 2,217,060 0.3623 1.04%
2017-04-06 0 0.960 0.960 0.970 0.950 0.970 830,000 799,580 0.9633 0.365 0.365 0.368 0.361 0.368 2,185,463 0.3659 -1.03%
2017-04-05 0 0.970 0.960 0.970 0.950 0.970 2,610,000 2,507,060 0.9606 0.368 0.365 0.368 0.361 0.368 6,872,358 0.3648 3.19%
2017-04-03 0 0.940 0.940 0.950 0.910 0.950 2,976,000 2,760,000 0.9274 0.357 0.357 0.361 0.346 0.361 7,836,068 0.3522 2.17%
2017-03-31 0 0.920 0.910 0.920 0.890 0.920 4,372,000 3,959,840 0.9057 0.349 0.346 0.349 0.338 0.349 11,511,858 0.3440 3.37%
2017-03-30 0 0.890 0.880 0.910 0.880 0.910 4,170,000 3,723,760 0.8930 0.338 0.334 0.346 0.334 0.346 10,979,975 0.3391 -2.20%
2017-03-29 0 0.910 0.910 0.920 0.910 0.920 1,212,000 1,111,080 0.9167 0.346 0.346 0.349 0.346 0.349 3,191,302 0.3482 -2.15%
2017-03-28 0 0.930 0.920 0.930 0.910 0.940 1,532,000 1,415,560 0.9240 0.353 0.349 0.353 0.346 0.357 4,033,890 0.3509 0.00%
2017-03-27 0 0.930 0.920 0.930 0.910 0.970 5,168,000 4,814,760 0.9316 0.353 0.349 0.353 0.346 0.368 13,607,796 0.3538 -3.12%
2017-03-24 0 0.960 0.960 0.970 0.950 1.000 2,856,000 2,801,520 0.9809 0.365 0.365 0.368 0.361 0.380 7,520,098 0.3725 -2.04%
2017-03-23 0 0.980 0.970 0.980 0.950 0.980 2,226,000 2,159,440 0.9701 0.372 0.368 0.372 0.361 0.372 5,861,253 0.3684 3.16%
2017-03-22 0 0.950 0.940 0.950 0.930 0.950 996,000 929,160 0.9329 0.361 0.357 0.361 0.353 0.361 2,622,555 0.3543 0.00%
2017-03-21 0 0.950 0.940 0.950 0.930 0.960 3,164,000 2,978,060 0.9412 0.361 0.357 0.361 0.353 0.365 8,331,089 0.3575 -1.04%
2017-03-20 0 0.960 0.960 0.970 0.950 1.020 8,808,000 8,774,320 0.9962 0.365 0.365 0.368 0.361 0.387 23,192,234 0.3783 -2.04%
2017-03-17 0 0.980 0.970 0.980 0.940 1.010 6,706,000 6,553,220 0.9772 0.372 0.368 0.372 0.357 0.384 17,657,484 0.3711 4.26%
2017-03-16 0 0.940 0.930 0.940 0.930 0.950 2,382,000 2,242,700 0.9415 0.357 0.353 0.357 0.353 0.361 6,272,014 0.3576 0.00%
2017-03-15 0 0.940 0.930 0.940 0.930 0.950 3,006,000 2,825,320 0.9399 0.357 0.353 0.357 0.353 0.361 7,915,061 0.3570 1.08%
2017-03-14 0 0.930 0.920 0.930 0.910 0.940 2,084,000 1,928,040 0.9252 0.353 0.349 0.353 0.346 0.357 5,487,354 0.3514 0.00%
2017-03-13 0 0.930 0.920 0.930 0.900 0.940 2,758,000 2,532,380 0.9182 0.353 0.349 0.353 0.342 0.357 7,262,055 0.3487 2.20%
2017-03-10 0 0.910 0.900 0.910 0.890 0.910 1,662,000 1,494,960 0.8995 0.346 0.342 0.346 0.338 0.346 4,376,191 0.3416 0.00%
2017-03-09 0 0.910 0.900 0.910 0.900 0.930 3,918,000 3,586,300 0.9153 0.346 0.342 0.346 0.342 0.353 10,316,437 0.3476 -2.15%
2017-03-08 0 0.930 0.920 0.930 0.890 0.950 5,124,000 4,717,180 0.9206 0.353 0.349 0.353 0.338 0.361 13,491,940 0.3496 4.49%
2017-03-07 0 0.890 0.880 0.890 0.880 0.960 4,714,000 4,324,020 0.9173 0.338 0.334 0.338 0.334 0.365 12,412,374 0.3484 -7.29%
2017-03-06 0 0.960 0.940 0.960 0.900 0.970 7,172,400 6,760,528 0.9426 0.365 0.357 0.365 0.342 0.368 18,885,556 0.3580 4.35%
2017-03-03 0 0.920 0.910 0.920 0.840 0.920 7,466,000 6,615,280 0.8861 0.349 0.346 0.349 0.319 0.349 19,658,631 0.3365 8.24%
2017-03-02 0 0.850 0.840 0.850 0.840 0.880 4,072,946 3,496,445 0.8585 0.323 0.319 0.323 0.319 0.334 10,724,423 0.3260 0.00%
2017-03-01 0 0.850 0.850 0.860 0.810 0.860 4,997,600 4,160,164 0.8324 0.323 0.323 0.327 0.308 0.327 13,159,118 0.3161 4.94%
2017-02-28 0 0.810 0.810 0.820 0.810 0.820 914,000 740,440 0.8101 0.308 0.308 0.311 0.308 0.311 2,406,642 0.3077 0.00%
2017-02-27 0 0.810 0.810 0.820 0.810 0.820 1,464,000 1,186,440 0.8104 0.308 0.308 0.311 0.308 0.311 3,854,840 0.3078 -1.22%
2017-02-24 0 0.820 0.810 0.820 0.810 0.820 1,106,000 896,600 0.8107 0.311 0.308 0.311 0.308 0.311 2,912,195 0.3079 0.00%
2017-02-23 0 0.820 0.810 0.820 0.800 0.830 4,836,000 3,927,720 0.8122 0.311 0.308 0.311 0.304 0.315 12,733,611 0.3085 0.00%
2017-02-22 0 0.820 0.810 0.820 0.810 0.830 1,997,920 1,635,676 0.8187 0.311 0.308 0.311 0.308 0.315 5,260,698 0.3109 2.50%
2017-02-21 0 0.800 0.800 0.810 0.800 0.820 2,452,000 1,996,660 0.8143 0.304 0.304 0.308 0.304 0.311 6,456,330 0.3093 -1.23%
2017-02-20 0 0.810 0.800 0.810 0.800 0.820 2,899,964 2,338,392 0.8064 0.308 0.304 0.308 0.304 0.311 7,635,859 0.3062 1.25%
2017-02-17 0 0.800 0.790 0.800 0.790 0.800 1,082,000 862,380 0.7970 0.304 0.300 0.304 0.300 0.304 2,849,001 0.3027 0.00%
2017-02-16 0 0.800 0.790 0.800 0.790 0.800 442,000 353,260 0.7992 0.304 0.300 0.304 0.300 0.304 1,163,825 0.3035 0.00%
2017-02-15 0 0.800 0.790 0.800 0.790 0.800 2,026,000 1,609,560 0.7945 0.304 0.300 0.304 0.300 0.304 5,334,635 0.3017 1.27%
2017-02-14 0 0.790 0.790 0.800 0.790 0.810 1,950,000 1,557,220 0.7986 0.300 0.300 0.304 0.300 0.308 5,134,520 0.3033 -2.47%
2017-02-13 0 0.810 0.800 0.810 0.790 0.810 1,590,000 1,273,600 0.8010 0.308 0.304 0.308 0.300 0.308 4,186,609 0.3042 2.53%
2017-02-10 0 0.790 0.790 0.800 0.790 0.810 3,110,000 2,496,900 0.8029 0.300 0.300 0.304 0.300 0.308 8,188,902 0.3049 -1.25%
2017-02-09 0 0.800 0.800 0.810 0.800 0.820 1,422,000 1,149,500 0.8084 0.304 0.304 0.308 0.304 0.311 3,744,250 0.3070 -2.44%
2017-02-08 0 0.820 0.810 0.820 0.790 0.830 3,392,000 2,728,920 0.8045 0.311 0.308 0.311 0.300 0.315 8,931,433 0.3055 1.23%
2017-02-07 0 0.810 0.800 0.810 0.800 0.810 1,230,000 988,100 0.8033 0.308 0.304 0.308 0.304 0.308 3,238,698 0.3051 0.00%
2017-02-06 0 0.810 0.800 0.810 0.800 0.830 2,378,000 1,929,220 0.8113 0.308 0.304 0.308 0.304 0.315 6,261,482 0.3081 -1.22%
2017-02-03 0 0.820 0.820 0.830 0.780 0.840 14,998,000 12,261,620 0.8176 0.311 0.311 0.315 0.296 0.319 39,491,045 0.3105 5.13%
2017-02-02 0 0.780 0.770 0.780 0.760 0.780 3,064,000 2,352,840 0.7679 0.296 0.292 0.296 0.289 0.296 8,067,780 0.2916 2.63%
2017-02-01 0 0.760 0.740 0.760 0.740 0.760 2,226,000 1,658,460 0.7450 0.289 0.281 0.289 0.281 0.289 5,861,253 0.2830 0.00%
2017-01-27 0 0.760 0.760 0.770 0.760 0.770 1,090,000 831,500 0.7628 0.289 0.289 0.292 0.289 0.292 2,870,065 0.2897 -2.56%
2017-01-26 0 0.780 0.770 0.780 0.760 0.780 1,134,000 873,560 0.7703 0.296 0.292 0.296 0.289 0.296 2,985,921 0.2926 1.30%
2017-01-25 0 0.770 0.760 0.770 0.760 0.800 3,219,964 2,500,633 0.7766 0.292 0.289 0.292 0.289 0.304 8,478,447 0.2949 -1.28%
2017-01-24 0 0.780 0.770 0.780 0.740 0.780 13,240,800 10,146,124 0.7663 0.296 0.292 0.296 0.281 0.296 34,864,184 0.2910 6.85%
2017-01-23 0 0.730 0.720 0.730 0.720 0.730 3,314,000 2,407,820 0.7266 0.277 0.273 0.277 0.273 0.277 8,726,052 0.2759 0.00%
2017-01-20 0 0.730 0.720 0.730 0.720 0.730 1,244,000 901,440 0.7246 0.277 0.273 0.277 0.273 0.277 3,275,561 0.2752 0.00%
2017-01-19 0 0.730 0.720 0.730 0.710 0.730 2,254,000 1,640,440 0.7278 0.277 0.273 0.277 0.270 0.277 5,934,979 0.2764 1.39%
2017-01-18 0 0.720 0.710 0.720 0.720 0.730 1,842,000 1,326,540 0.7202 0.273 0.270 0.273 0.273 0.277 4,850,147 0.2735 0.00%
2017-01-17 0 0.720 0.710 0.720 0.700 0.720 3,066,000 2,175,760 0.7096 0.273 0.270 0.273 0.266 0.273 8,073,046 0.2695 4.35%
2017-01-16 0 0.690 0.690 0.700 0.680 0.700 2,518,000 1,736,020 0.6894 0.262 0.262 0.266 0.258 0.266 6,630,114 0.2618 0.00%
2017-01-13 0 0.690 0.690 0.700 0.690 0.700 2,073,944 1,445,403 0.6969 0.262 0.262 0.266 0.262 0.266 5,460,876 0.2647 -1.43%
2017-01-12 0 0.700 0.700 0.710 0.700 0.710 646,000 455,740 0.7055 0.266 0.266 0.270 0.266 0.270 1,700,974 0.2679 0.00%
2017-01-11 0 0.700 0.700 0.720 0.700 0.720 1,340,000 954,220 0.7121 0.266 0.266 0.273 0.266 0.273 3,528,337 0.2704 -1.41%
2017-01-10 0 0.710 0.710 0.720 0.700 0.720 1,110,000 788,000 0.7099 0.270 0.270 0.273 0.266 0.273 2,922,727 0.2696 1.43%
2017-01-09 0 0.700 0.700 0.720 0.700 0.720 1,518,000 1,081,380 0.7124 0.266 0.266 0.273 0.266 0.273 3,997,027 0.2705 -2.78%
2017-01-06 0 0.720 0.710 0.720 0.710 0.750 2,178,000 1,584,120 0.7273 0.273 0.270 0.273 0.270 0.285 5,734,864 0.2762 -2.70%
2017-01-05 0 0.740 0.720 0.740 0.710 0.750 7,016,000 5,129,020 0.7310 0.281 0.273 0.281 0.270 0.285 18,473,741 0.2776 4.23%
2017-01-04 0 0.710 0.710 0.720 0.690 0.730 5,322,000 3,780,040 0.7103 0.270 0.270 0.273 0.262 0.277 14,013,291 0.2697 2.90%
2017-01-03 0 0.690 0.680 0.690 0.670 0.690 846,000 578,480 0.6838 0.262 0.258 0.262 0.254 0.262 2,227,592 0.2597 1.47%
2016-12-30 0 0.680 0.680 0.690 0.670 0.680 342,000 232,540 0.6799 0.258 0.258 0.262 0.254 0.258 900,516 0.2582 0.00%
2016-12-29 0 0.680 0.680 0.690 0.670 0.690 450,000 305,100 0.6780 0.258 0.258 0.262 0.254 0.262 1,184,889 0.2575 0.00%
2016-12-28 0 0.680 0.680 0.690 0.670 0.680 1,196,000 812,260 0.6791 0.258 0.258 0.262 0.254 0.258 3,149,173 0.2579 1.49%
2016-12-23 0 0.670 0.670 0.680 0.670 0.670 438,000 293,460 0.6700 0.254 0.254 0.258 0.254 0.254 1,153,292 0.2545 -1.47%
2016-12-22 0 0.680 0.670 0.680 0.670 0.680 490,000 330,680 0.6749 0.258 0.254 0.258 0.254 0.258 1,290,213 0.2563 0.00%
2016-12-21 0 0.680 0.670 0.680 0.670 0.690 478,000 324,900 0.6797 0.258 0.254 0.258 0.254 0.262 1,258,616 0.2581 0.00%
2016-12-20 0 0.680 0.670 0.680 0.670 0.680 704,000 478,220 0.6793 0.258 0.254 0.258 0.254 0.258 1,853,694 0.2580 0.00%
2016-12-19 0 0.680 0.670 0.680 0.660 0.680 1,066,000 716,260 0.6719 0.258 0.254 0.258 0.251 0.258 2,806,871 0.2552 1.49%
2016-12-16 0 0.670 0.670 0.680 0.670 0.680 760,000 513,100 0.6751 0.254 0.254 0.258 0.254 0.258 2,001,146 0.2564 0.00%
2016-12-15 0 0.670 0.660 0.670 0.660 0.680 1,018,000 679,760 0.6677 0.254 0.251 0.254 0.251 0.258 2,680,483 0.2536 0.00%
2016-12-14 0 0.670 0.660 0.670 0.660 0.680 1,290,000 863,600 0.6695 0.254 0.251 0.254 0.251 0.258 3,396,683 0.2542 -1.47%
2016-12-13 0 0.680 0.670 0.680 0.670 0.680 230,000 156,180 0.6790 0.258 0.254 0.258 0.254 0.258 605,610 0.2579 0.00%
2016-12-12 0 0.680 0.670 0.680 0.670 0.680 1,322,000 892,180 0.6749 0.258 0.254 0.258 0.254 0.258 3,480,942 0.2563 0.00%
2016-12-09 0 0.680 0.680 0.690 0.680 0.700 1,312,000 906,780 0.6911 0.258 0.258 0.262 0.258 0.266 3,454,611 0.2625 -1.02%
2016-12-08 0 0.700 0.700 0.710 0.690 0.710 3,474,000 2,431,700 0.7000 0.261 0.261 0.265 0.257 0.265 9,320,440 0.2609 1.45%
2016-12-07 0 0.690 0.690 0.700 0.690 0.700 702,000 484,520 0.6902 0.257 0.257 0.261 0.257 0.261 1,883,405 0.2573 -1.43%
2016-12-06 0 0.700 0.690 0.700 0.680 0.700 860,000 593,960 0.6907 0.261 0.257 0.261 0.253 0.261 2,307,305 0.2574 2.94%
2016-12-05 0 0.680 0.670 0.690 0.670 0.680 706,000 480,060 0.6800 0.253 0.250 0.257 0.250 0.253 1,894,137 0.2534 1.49%
2016-12-02 0 0.670 0.670 0.680 0.670 0.680 1,170,000 787,040 0.6727 0.250 0.250 0.253 0.250 0.253 3,139,008 0.2507 0.00%
2016-12-01 0 0.670 0.670 0.680 0.670 0.700 1,996,000 1,361,280 0.6820 0.250 0.250 0.253 0.250 0.261 5,355,094 0.2542 -4.29%
2016-11-30 0 0.700 0.690 0.700 0.670 0.700 2,918,000 1,997,820 0.6847 0.261 0.257 0.261 0.250 0.261 7,828,740 0.2552 0.00%
2016-11-29 0 0.700 0.690 0.710 0.700 0.710 3,142,000 2,212,040 0.7040 0.261 0.257 0.265 0.261 0.265 8,429,713 0.2624 -1.41%
2016-11-28 0 0.710 0.700 0.710 0.690 0.710 6,988,000 4,899,740 0.7012 0.265 0.261 0.265 0.257 0.265 18,748,196 0.2613 1.43%
2016-11-25 0 0.700 0.690 0.700 0.690 0.710 1,938,000 1,356,800 0.7001 0.261 0.257 0.261 0.257 0.265 5,199,485 0.2609 1.45%
2016-11-24 0 0.690 0.690 0.700 0.690 0.700 1,032,000 713,620 0.6915 0.257 0.257 0.261 0.257 0.261 2,768,766 0.2577 -1.43%
2016-11-23 0 0.700 0.690 0.700 0.690 0.700 1,366,000 954,320 0.6986 0.261 0.257 0.261 0.257 0.261 3,664,859 0.2604 0.00%
2016-11-22 0 0.700 0.680 0.700 0.680 0.710 3,072,000 2,134,320 0.6948 0.261 0.253 0.261 0.253 0.265 8,241,909 0.2590 2.94%
2016-11-21 0 0.680 0.670 0.690 0.680 0.680 632,000 429,760 0.6800 0.253 0.250 0.257 0.253 0.253 1,695,601 0.2535 1.49%
2016-11-18 0 0.670 0.670 0.680 0.670 0.670 396,800 265,832 0.6699 0.250 0.250 0.253 0.250 0.250 1,064,580 0.2497 0.00%
2016-11-17 0 0.670 0.670 0.680 0.670 0.690 1,008,000 677,440 0.6721 0.250 0.250 0.253 0.250 0.257 2,704,376 0.2505 -2.90%
2016-11-16 0 0.690 0.680 0.690 0.670 0.690 972,000 663,800 0.6829 0.257 0.253 0.257 0.250 0.257 2,607,791 0.2545 2.99%
2016-11-15 0 0.670 0.670 0.680 0.660 0.690 2,606,000 1,780,980 0.6834 0.250 0.250 0.253 0.246 0.257 6,991,671 0.2547 1.52%
2016-11-14 0 0.660 0.650 0.670 0.650 0.670 1,438,000 953,900 0.6634 0.246 0.242 0.250 0.242 0.250 3,858,029 0.2473 -1.49%
2016-11-11 0 0.670 0.670 0.680 0.670 0.680 406,000 274,020 0.6749 0.250 0.250 0.253 0.250 0.253 1,089,263 0.2516 0.00%
2016-11-10 0 0.670 0.670 0.680 0.670 0.680 1,094,000 741,020 0.6773 0.250 0.250 0.253 0.250 0.253 2,935,107 0.2525 0.00%
2016-11-09 0 0.670 0.660 0.670 0.630 0.670 2,512,000 1,632,040 0.6497 0.250 0.246 0.250 0.235 0.250 6,739,477 0.2422 0.00%
2016-11-08 0 0.670 0.660 0.680 0.660 0.670 1,352,000 896,960 0.6634 0.250 0.246 0.253 0.246 0.250 3,627,298 0.2473 0.00%
2016-11-07 0 0.670 0.670 0.680 0.670 0.680 984,000 661,980 0.6727 0.250 0.250 0.253 0.250 0.253 2,639,986 0.2508 0.00%
2016-11-04 0 0.670 0.660 0.670 0.650 0.670 2,998,000 1,985,760 0.6624 0.250 0.246 0.250 0.242 0.250 8,043,373 0.2469 -1.47%
2016-11-03 0 0.680 0.670 0.680 0.670 0.690 654,000 444,840 0.6802 0.253 0.250 0.253 0.250 0.257 1,754,625 0.2535 0.00%
2016-11-02 0 0.680 0.680 0.690 0.680 0.690 2,188,000 1,499,080 0.6851 0.253 0.253 0.257 0.253 0.257 5,870,214 0.2554 -1.45%
2016-11-01 0 0.690 0.680 0.690 0.690 0.700 984,000 680,380 0.6914 0.257 0.253 0.257 0.257 0.261 2,639,986 0.2577 0.00%
2016-10-31 0 0.690 0.680 0.690 0.680 0.700 1,066,000 738,020 0.6923 0.257 0.253 0.257 0.253 0.261 2,859,985 0.2581 1.47%
2016-10-28 0 0.680 0.680 0.690 0.680 0.710 4,094,000 2,838,780 0.6934 0.253 0.253 0.257 0.253 0.265 10,983,846 0.2585 -2.86%
2016-10-27 0 0.700 0.680 0.700 0.680 0.700 2,310,000 1,592,540 0.6894 0.261 0.253 0.261 0.253 0.261 6,197,529 0.2570 1.45%
2016-10-26 0 0.690 0.690 0.700 0.690 0.740 11,482,000 8,206,800 0.7148 0.257 0.257 0.261 0.257 0.276 30,805,207 0.2664 0.00%
2016-10-25 0 0.690 0.680 0.690 0.670 0.710 11,498,000 7,992,660 0.6951 0.257 0.253 0.257 0.250 0.265 30,848,133 0.2591 4.55%
2016-10-24 0 0.660 0.660 0.670 0.630 0.670 5,596,000 3,657,540 0.6536 0.246 0.246 0.250 0.235 0.250 15,013,581 0.2436 4.76%
2016-10-20 0 0.630 0.620 0.630 0.620 0.630 2,278,000 1,433,220 0.6292 0.235 0.231 0.235 0.231 0.235 6,111,676 0.2345 3.28%
2016-10-19 0 0.610 0.610 0.620 0.610 0.620 448,000 277,460 0.6193 0.227 0.227 0.231 0.227 0.231 1,201,945 0.2308 -1.61%
2016-10-18 0 0.620 0.610 0.630 0.620 0.630 1,042,000 648,700 0.6226 0.231 0.227 0.235 0.231 0.235 2,795,595 0.2320 1.64%
2016-10-17 0 0.610 0.610 0.630 0.610 0.630 692,000 423,220 0.6116 0.227 0.227 0.235 0.227 0.235 1,856,576 0.2280 -1.61%
2016-10-14 0 0.620 0.610 0.620 0.610 0.620 646,000 400,220 0.6195 0.231 0.227 0.231 0.227 0.231 1,733,162 0.2309 0.00%
2016-10-13 0 0.620 0.610 0.630 0.620 0.620 302,000 187,240 0.6200 0.231 0.227 0.235 0.231 0.231 810,240 0.2311 0.00%
2016-10-12 0 0.620 0.620 0.630 0.620 0.630 652,000 410,460 0.6295 0.231 0.231 0.235 0.231 0.235 1,749,259 0.2346 -1.59%
2016-10-11 0 0.630 0.620 0.630 0.620 0.640 2,824,000 1,755,520 0.6216 0.235 0.231 0.235 0.231 0.239 7,576,546 0.2317 -1.56%
2016-10-07 0 0.640 0.630 0.640 0.630 0.650 2,944,000 1,863,980 0.6331 0.239 0.235 0.239 0.235 0.242 7,898,496 0.2360 0.00%
2016-10-06 0 0.640 0.640 0.650 0.640 0.660 1,180,000 764,180 0.6476 0.239 0.239 0.242 0.239 0.246 3,165,837 0.2414 -3.03%
2016-10-05 0 0.660 0.650 0.660 0.650 0.660 280,000 182,880 0.6531 0.246 0.242 0.246 0.242 0.246 751,216 0.2434 1.54%
2016-10-04 0 0.650 0.650 0.660 0.630 0.680 4,500,000 2,961,800 0.6582 0.242 0.242 0.246 0.235 0.253 12,073,108 0.2453 1.56%
2016-10-03 0 0.640 0.630 0.640 0.620 0.640 788,000 497,020 0.6307 0.239 0.235 0.239 0.231 0.239 2,114,135 0.2351 3.23%
2016-09-30 0 0.620 0.620 0.630 0.620 0.630 1,492,000 930,940 0.6240 0.231 0.231 0.235 0.231 0.235 4,002,906 0.2326 -1.59%
2016-09-29 0 0.630 0.630 0.640 0.630 0.640 4,168,000 2,653,080 0.6365 0.235 0.235 0.239 0.235 0.239 11,182,381 0.2373 -1.56%
2016-09-28 0 0.640 0.630 0.640 0.630 0.640 692,000 442,400 0.6393 0.239 0.235 0.239 0.235 0.239 1,856,576 0.2383 0.00%
2016-09-27 0 0.640 0.630 0.640 0.640 0.650 2,134,000 1,366,080 0.6401 0.239 0.235 0.239 0.239 0.242 5,725,336 0.2386 0.00%
2016-09-26 0 0.640 0.630 0.640 0.640 0.660 3,296,000 2,137,260 0.6484 0.239 0.235 0.239 0.239 0.246 8,842,881 0.2417 -3.03%
2016-09-23 0 0.660 0.660 0.670 0.650 0.670 1,224,000 810,360 0.6621 0.246 0.246 0.250 0.242 0.250 3,283,885 0.2468 -1.49%
2016-09-22 0 0.670 0.660 0.670 0.660 0.690 5,394,000 3,643,700 0.6755 0.250 0.246 0.250 0.246 0.257 14,471,632 0.2518 1.52%
2016-09-21 0 0.660 0.660 0.670 0.650 0.660 876,000 576,660 0.6583 0.246 0.246 0.250 0.242 0.246 2,350,232 0.2454 0.00%
2016-09-20 0 0.660 0.650 0.660 0.650 0.670 5,756,000 3,807,520 0.6615 0.246 0.242 0.246 0.242 0.250 15,442,847 0.2466 1.54%
2016-09-19 0 0.650 0.650 0.660 0.650 0.670 1,970,000 1,295,460 0.6576 0.242 0.242 0.246 0.242 0.250 5,285,339 0.2451 -2.99%
2016-09-15 0 0.670 0.660 0.670 0.630 0.680 17,932,000 11,805,580 0.6584 0.250 0.246 0.250 0.235 0.253 48,109,995 0.2454 8.06%
2016-09-14 0 0.620 0.610 0.620 0.590 0.620 7,648,000 4,582,920 0.5992 0.231 0.227 0.231 0.220 0.231 20,518,918 0.2234 1.64%
2016-09-13 0 0.610 0.610 0.620 0.600 0.630 1,548,000 950,920 0.6143 0.227 0.227 0.231 0.224 0.235 4,153,149 0.2290 -1.61%
2016-09-12 0 0.620 0.610 0.620 0.620 0.630 3,426,000 2,138,500 0.6242 0.231 0.227 0.231 0.231 0.235 9,191,660 0.2327 -3.12%
2016-09-09 0 0.640 0.640 0.650 0.640 0.650 2,228,000 1,432,080 0.6428 0.239 0.239 0.242 0.239 0.242 5,977,530 0.2396 0.00%
2016-09-08 0 0.640 0.640 0.650 0.630 0.660 7,540,000 4,857,228 0.6442 0.239 0.239 0.242 0.235 0.246 20,229,164 0.2401 -3.03%
2016-09-07 0 0.660 0.650 0.660 0.600 0.670 19,720,000 12,511,240 0.6344 0.246 0.242 0.246 0.224 0.250 52,907,044 0.2365 10.00%
2016-09-06 0 0.600 0.590 0.600 0.590 0.600 2,500,000 1,499,200 0.5997 0.224 0.220 0.224 0.220 0.224 6,707,282 0.2235 1.69%
2016-09-05 0 0.590 0.590 0.600 0.590 0.610 3,910,000 2,353,000 0.6018 0.220 0.220 0.224 0.220 0.227 10,490,190 0.2243 -1.67%
2016-09-02 0 0.600 0.590 0.600 0.570 0.610 6,016,000 3,581,100 0.5953 0.224 0.220 0.224 0.212 0.227 16,140,404 0.2219 5.26%
2016-09-01 0 0.570 0.570 0.580 0.560 0.580 4,268,000 2,438,520 0.5713 0.212 0.212 0.216 0.209 0.216 11,450,672 0.2130 -3.39%
2016-08-31 0 0.590 0.580 0.590 0.590 0.620 2,384,000 1,428,780 0.5993 0.220 0.216 0.220 0.220 0.231 6,396,064 0.2234 -4.84%
2016-08-30 0 0.620 0.610 0.620 0.590 0.630 3,900,000 2,391,380 0.6132 0.231 0.227 0.231 0.220 0.235 10,463,361 0.2285 -0.40%
2016-08-29 0 0.650 0.640 0.650 0.640 0.660 2,486,000 1,615,340 0.6498 0.232 0.228 0.232 0.228 0.236 6,964,368 0.2319 -1.52%
2016-08-26 0 0.660 0.640 0.650 0.650 0.660 1,830,000 1,191,480 0.6511 0.236 0.228 0.232 0.232 0.236 5,126,626 0.2324 1.54%
2016-08-25 0 0.650 0.640 0.660 0.640 0.660 2,262,000 1,470,940 0.6503 0.232 0.228 0.236 0.228 0.236 6,336,846 0.2321 -1.52%
2016-08-24 0 0.660 0.650 0.670 0.660 0.670 2,136,000 1,413,900 0.6619 0.236 0.232 0.239 0.236 0.239 5,983,866 0.2363 -1.49%
2016-08-23 0 0.670 0.660 0.680 0.660 0.680 1,292,000 858,940 0.6648 0.239 0.236 0.243 0.236 0.243 3,619,454 0.2373 0.00%
2016-08-22 0 0.670 0.670 0.680 0.670 0.690 248,000 168,420 0.6791 0.239 0.239 0.243 0.239 0.246 694,756 0.2424 -1.47%
2016-08-19 0 0.680 0.680 0.690 0.670 0.690 540,000 366,700 0.6791 0.243 0.243 0.246 0.239 0.246 1,512,775 0.2424 -1.45%
2016-08-18 0 0.690 0.680 0.690 0.670 0.690 812,800 552,112 0.6793 0.246 0.243 0.246 0.239 0.246 2,277,007 0.2425 1.47%
2016-08-17 0 0.680 0.670 0.680 0.670 0.680 1,460,000 983,500 0.6736 0.243 0.239 0.243 0.239 0.243 4,090,095 0.2405 0.00%
2016-08-16 0 0.680 0.670 0.680 0.670 0.700 2,092,000 1,426,500 0.6819 0.243 0.239 0.243 0.239 0.250 5,860,602 0.2434 -1.45%
2016-08-15 0 0.690 0.690 0.700 0.670 0.710 2,044,000 1,415,700 0.6926 0.246 0.246 0.250 0.239 0.253 5,726,134 0.2472 2.99%
2016-08-12 0 0.670 0.670 0.680 0.670 0.700 3,706,000 2,516,760 0.6791 0.239 0.239 0.243 0.239 0.250 10,382,119 0.2424 -4.29%
2016-08-11 0 0.700 0.690 0.700 0.690 0.720 4,140,800 2,882,044 0.6960 0.250 0.246 0.250 0.246 0.257 11,600,183 0.2484 -2.78%
2016-08-10 0 0.720 0.710 0.720 0.710 0.730 1,181,980 849,646 0.7188 0.257 0.253 0.257 0.253 0.261 3,311,240 0.2566 0.00%
2016-08-09 0 0.720 0.720 0.730 0.720 0.740 838,000 612,660 0.7311 0.257 0.257 0.261 0.257 0.264 2,347,603 0.2610 -2.70%
2016-08-08 0 0.740 0.720 0.740 0.730 0.740 1,136,000 831,160 0.7317 0.264 0.257 0.264 0.261 0.264 3,182,430 0.2612 1.37%
2016-08-05 0 0.730 0.720 0.730 0.720 0.740 1,696,000 1,228,060 0.7241 0.261 0.257 0.261 0.257 0.264 4,751,234 0.2585 1.39%
2016-08-04 0 0.720 0.710 0.720 0.690 0.730 5,704,000 4,075,000 0.7144 0.257 0.253 0.257 0.246 0.261 15,979,386 0.2550 5.88%
2016-08-03 0 0.680 0.680 0.690 0.670 0.690 1,810,000 1,234,140 0.6818 0.243 0.243 0.246 0.239 0.246 5,070,598 0.2434 -2.86%
2016-08-01 0 0.700 0.680 0.700 0.660 0.700 2,188,000 1,492,260 0.6820 0.250 0.243 0.250 0.236 0.250 6,129,540 0.2435 2.94%
2016-07-29 0 0.680 0.670 0.680 0.660 0.760 14,946,982 10,332,617 0.6913 0.243 0.239 0.243 0.236 0.271 41,873,002 0.2468 -10.53%
2016-07-28 0 0.760 0.750 0.760 0.750 0.790 4,010,000 3,075,680 0.7670 0.271 0.268 0.271 0.268 0.282 11,233,755 0.2738 -3.80%
2016-07-27 0 0.790 0.780 0.790 0.740 0.800 7,349,200 5,719,520 0.7783 0.282 0.278 0.282 0.264 0.286 20,588,308 0.2778 5.33%
2016-07-26 0 0.750 0.740 0.750 0.740 0.770 2,838,000 2,137,600 0.7532 0.268 0.264 0.268 0.264 0.275 7,950,473 0.2689 -1.32%
2016-07-25 0 0.760 0.750 0.770 0.750 0.780 1,828,000 1,391,660 0.7613 0.271 0.268 0.275 0.268 0.278 5,121,024 0.2718 -1.30%
2016-07-22 0 0.770 0.760 0.770 0.740 0.770 3,068,000 2,326,800 0.7584 0.275 0.271 0.275 0.264 0.275 8,594,803 0.2707 4.05%
2016-07-21 0 0.740 0.730 0.740 0.730 0.770 5,487,600 4,082,476 0.7439 0.264 0.261 0.264 0.261 0.275 15,373,156 0.2656 -2.63%
2016-07-20 0 0.760 0.750 0.760 0.680 0.760 16,784,000 12,281,540 0.7317 0.271 0.268 0.271 0.243 0.271 47,019,289 0.2612 11.76%
2016-07-19 0 0.680 0.670 0.680 0.670 0.680 2,546,000 1,726,700 0.6782 0.243 0.239 0.243 0.239 0.243 7,132,454 0.2421 1.49%
2016-07-18 0 0.670 0.670 0.680 0.660 0.680 1,286,000 861,120 0.6696 0.239 0.239 0.243 0.236 0.243 3,602,646 0.2390 0.00%
2016-07-15 0 0.670 0.670 0.680 0.650 0.680 2,294,000 1,529,120 0.6666 0.239 0.239 0.243 0.232 0.243 6,426,492 0.2379 0.00%
2016-07-14 0 0.670 0.670 0.680 0.660 0.680 1,168,000 786,320 0.6732 0.239 0.239 0.243 0.236 0.243 3,272,076 0.2403 1.52%
2016-07-13 0 0.660 0.660 0.670 0.660 0.680 3,462,000 2,322,660 0.6709 0.236 0.236 0.239 0.236 0.243 9,698,569 0.2395 -2.94%
2016-07-12 0 0.680 0.670 0.680 0.650 0.690 5,082,000 3,429,360 0.6748 0.243 0.239 0.243 0.232 0.246 14,236,894 0.2409 3.03%
2016-07-11 0 0.660 0.660 0.670 0.660 0.700 8,772,000 5,899,600 0.6725 0.236 0.236 0.239 0.236 0.250 24,574,190 0.2401 -4.35%
2016-07-08 0 0.690 0.680 0.690 0.650 0.700 11,188,000 7,573,280 0.6769 0.246 0.243 0.246 0.232 0.250 31,342,457 0.2416 2.99%
2016-07-07 0 0.670 0.660 0.670 0.620 0.670 11,737,274 7,662,929 0.6529 0.239 0.236 0.239 0.221 0.239 32,881,213 0.2330 8.06%
2016-07-06 0 0.620 0.610 0.620 0.600 0.620 4,968,000 3,029,540 0.6098 0.221 0.218 0.221 0.214 0.221 13,917,530 0.2177 1.64%
2016-07-05 0 0.610 0.600 0.610 0.610 0.640 9,894,000 6,185,780 0.6252 0.218 0.214 0.218 0.218 0.228 27,717,400 0.2232 -3.17%
2016-07-04 0 0.630 0.620 0.630 0.560 0.630 17,516,000 10,592,880 0.6048 0.225 0.221 0.225 0.200 0.225 49,069,939 0.2159 14.55%
2016-06-30 0 0.550 0.550 0.560 0.540 0.560 1,828,000 1,007,660 0.5512 0.196 0.196 0.200 0.193 0.200 5,121,024 0.1968 0.00%
2016-06-29 0 0.550 0.550 0.560 0.540 0.580 4,062,000 2,271,380 0.5592 0.196 0.196 0.200 0.193 0.207 11,379,430 0.1996 -1.79%
2016-06-28 0 0.560 0.550 0.560 0.510 0.570 18,434,892 10,170,658 0.5517 0.200 0.196 0.200 0.182 0.203 51,644,156 0.1969 7.69%
2016-06-27 0 0.520 0.510 0.520 0.495 0.520 16,060,000 8,198,330 0.5105 0.186 0.182 0.186 0.177 0.186 44,991,050 0.1822 5.05%
2016-06-24 0 0.495 0.490 0.500 0.465 0.495 3,646,000 1,745,670 0.4788 0.177 0.175 0.178 0.166 0.177 10,214,033 0.1709 0.00%
2016-06-23 0 0.495 0.495 0.500 0.490 0.510 1,568,000 782,280 0.4989 0.177 0.177 0.178 0.175 0.182 4,392,650 0.1781 1.02%
2016-06-22 0 0.490 0.485 0.490 0.480 0.490 108,000 51,960 0.4811 0.175 0.173 0.175 0.171 0.175 302,555 0.1717 0.00%
2016-06-21 0 0.490 0.480 0.490 0.480 0.490 414,000 199,810 0.4826 0.175 0.171 0.175 0.171 0.175 1,159,794 0.1723 0.00%
2016-06-20 0 0.490 0.480 0.490 0.485 0.490 56,000 27,180 0.4854 0.175 0.171 0.175 0.173 0.175 156,880 0.1733 1.03%
2016-06-17 0 0.485 0.480 0.485 0.475 0.485 388,000 186,050 0.4795 0.173 0.171 0.173 0.170 0.173 1,086,957 0.1712 0.00%
2016-06-16 0 0.485 0.480 0.485 0.475 0.485 1,058,000 507,150 0.4793 0.173 0.171 0.173 0.170 0.173 2,963,918 0.1711 -1.02%
2016-06-15 0 0.490 0.485 0.490 0.485 0.490 256,000 124,180 0.4851 0.175 0.173 0.175 0.173 0.175 717,167 0.1732 1.03%
2016-06-14 0 0.485 0.480 0.485 0.480 0.485 290,000 139,260 0.4802 0.173 0.171 0.173 0.171 0.173 812,416 0.1714 1.04%
2016-06-13 0 0.480 0.475 0.480 0.480 0.480 574,000 275,520 0.4800 0.171 0.170 0.171 0.171 0.171 1,608,024 0.1713 -2.04%
2016-06-10 0 0.490 0.485 0.495 0.485 0.495 1,648,000 806,750 0.4895 0.175 0.173 0.177 0.173 0.177 4,616,765 0.1747 -2.00%
2016-06-08 0 0.500 0.495 0.500 0.495 0.510 1,840,858 916,906 0.4981 0.178 0.177 0.178 0.177 0.182 5,157,044 0.1778 1.01%
2016-06-07 0 0.495 0.490 0.495 0.490 0.500 2,734,000 1,357,850 0.4967 0.177 0.175 0.177 0.175 0.178 7,659,124 0.1773 1.02%
2016-06-06 0 0.490 0.485 0.490 0.485 0.490 354,000 171,750 0.4852 0.175 0.173 0.175 0.173 0.175 991,708 0.1732 0.00%
2016-06-03 0 0.490 0.485 0.490 0.480 0.490 270,000 130,730 0.4842 0.175 0.173 0.175 0.171 0.175 756,388 0.1728 2.08%
2016-06-02 0 0.480 0.480 0.485 0.480 0.485 470,000 226,850 0.4827 0.171 0.171 0.173 0.171 0.173 1,316,675 0.1723 -1.03%
2016-06-01 0 0.485 0.480 0.485 0.480 0.485 948,000 456,300 0.4813 0.173 0.171 0.173 0.171 0.173 2,655,761 0.1718 1.04%
2016-05-31 0 0.480 0.475 0.480 0.475 0.480 484,000 231,200 0.4777 0.171 0.170 0.171 0.170 0.171 1,355,895 0.1705 1.05%
2016-05-30 0 0.475 0.465 0.475 0.465 0.475 614,000 288,590 0.4700 0.170 0.166 0.170 0.166 0.170 1,720,081 0.1678 1.06%
2016-05-27 0 0.470 0.465 0.470 0.465 0.470 742,000 346,740 0.4673 0.168 0.166 0.168 0.166 0.168 2,078,665 0.1668 1.08%
2016-05-26 0 0.465 0.465 0.470 0.455 0.470 650,000 301,220 0.4634 0.166 0.166 0.168 0.162 0.168 1,820,933 0.1654 -1.06%
2016-05-25 0 0.470 0.460 0.475 0.465 0.470 798,000 371,630 0.4657 0.168 0.164 0.170 0.166 0.168 2,235,545 0.1662 2.17%
2016-05-24 0 0.460 0.460 0.465 0.455 0.470 4,140,000 1,909,190 0.4612 0.164 0.164 0.166 0.162 0.168 11,597,942 0.1646 -3.16%
2016-05-23 0 0.475 0.470 0.480 0.470 0.480 584,000 278,800 0.4774 0.170 0.168 0.171 0.168 0.171 1,636,038 0.1704 -1.04%
2016-05-20 0 0.480 0.475 0.480 0.480 0.485 398,000 192,030 0.4825 0.171 0.170 0.171 0.171 0.173 1,114,971 0.1722 1.05%
2016-05-19 0 0.475 0.475 0.480 0.470 0.480 426,000 204,350 0.4797 0.170 0.170 0.171 0.168 0.171 1,193,411 0.1712 -1.04%
2016-05-18 0 0.480 0.475 0.480 0.475 0.480 394,000 187,310 0.4754 0.171 0.170 0.171 0.170 0.171 1,103,765 0.1697 0.00%
2016-05-17 0 0.480 0.475 0.480 0.470 0.480 434,000 206,110 0.4749 0.171 0.170 0.171 0.168 0.171 1,215,823 0.1695 0.00%
2016-05-16 0 0.480 0.470 0.480 0.465 0.480 1,244,000 586,930 0.4718 0.171 0.168 0.171 0.166 0.171 3,484,985 0.1684 1.05%
2016-05-13 0 0.475 0.470 0.480 0.465 0.480 2,538,000 1,202,710 0.4739 0.170 0.168 0.171 0.166 0.171 7,110,043 0.1692 -2.06%
2016-05-12 0 0.485 0.480 0.485 0.485 0.490 866,000 420,660 0.4858 0.173 0.171 0.173 0.173 0.175 2,426,043 0.1734 -3.00%
2016-05-11 0 0.500 0.490 0.500 0.490 0.500 878,000 432,750 0.4929 0.178 0.175 0.178 0.175 0.178 2,459,660 0.1759 2.04%
2016-05-10 0 0.490 0.490 0.495 0.485 0.495 612,000 299,000 0.4886 0.175 0.175 0.177 0.173 0.177 1,714,478 0.1744 -1.01%
2016-05-09 0 0.495 0.490 0.495 0.490 0.495 586,000 287,630 0.4908 0.177 0.175 0.177 0.175 0.177 1,641,641 0.1752 1.02%
2016-05-06 0 0.490 0.485 0.490 0.485 0.500 2,022,000 996,480 0.4928 0.175 0.173 0.175 0.173 0.178 5,664,502 0.1759 -1.01%
2016-05-05 0 0.495 0.490 0.495 0.490 0.510 1,252,000 625,280 0.4994 0.177 0.175 0.177 0.175 0.182 3,507,397 0.1783 -2.94%
2016-05-04 0 0.510 0.500 0.510 0.500 0.510 1,778,000 902,280 0.5075 0.182 0.178 0.182 0.178 0.182 4,980,952 0.1811 -1.92%
2016-05-03 0 0.520 0.510 0.520 0.500 0.520 3,882,000 1,981,500 0.5104 0.186 0.182 0.186 0.178 0.186 10,875,172 0.1822 5.05%
2016-04-29 0 0.495 0.495 0.500 0.490 0.500 1,236,000 609,470 0.4931 0.177 0.177 0.178 0.175 0.178 3,462,574 0.1760 -1.00%
2016-04-28 0 0.500 0.495 0.510 0.480 0.510 5,992,000 2,976,960 0.4968 0.178 0.177 0.182 0.171 0.182 16,786,200 0.1773 4.17%
2016-04-27 0 0.480 0.480 0.485 0.475 0.485 862,000 413,900 0.4802 0.171 0.171 0.173 0.170 0.173 2,414,837 0.1714 -1.03%
2016-04-26 0 0.485 0.480 0.485 0.475 0.485 1,628,922 780,744 0.4793 0.173 0.171 0.173 0.170 0.173 4,563,319 0.1711 2.11%
2016-04-25 0 0.475 0.470 0.475 0.475 0.485 1,344,000 643,360 0.4787 0.170 0.168 0.170 0.170 0.173 3,765,129 0.1709 -2.06%
2016-04-22 0 0.485 0.475 0.485 0.470 0.485 1,282,000 610,150 0.4759 0.173 0.170 0.173 0.168 0.173 3,591,440 0.1699 0.00%
2016-04-21 0 0.485 0.480 0.485 0.475 0.485 698,000 333,050 0.4771 0.173 0.171 0.173 0.170 0.173 1,955,402 0.1703 1.04%
2016-04-20 0 0.480 0.475 0.485 0.470 0.485 2,030,000 970,080 0.4779 0.171 0.170 0.173 0.168 0.173 5,686,913 0.1706 -1.03%
2016-04-19 0 0.485 0.480 0.485 0.480 0.485 984,000 474,260 0.4820 0.173 0.171 0.173 0.171 0.173 2,756,612 0.1720 2.11%
2016-04-18 0 0.475 0.470 0.475 0.470 0.485 1,654,000 789,620 0.4774 0.170 0.168 0.170 0.168 0.173 4,633,574 0.1704 -3.06%
2016-04-15 0 0.490 0.485 0.490 0.485 0.490 724,000 353,690 0.4885 0.175 0.173 0.175 0.173 0.175 2,028,239 0.1744 1.03%
2016-04-14 0 0.485 0.485 0.490 0.485 0.500 1,776,000 869,940 0.4898 0.173 0.173 0.175 0.173 0.178 4,975,349 0.1749 0.00%
2016-04-13 0 0.485 0.485 0.490 0.485 0.500 11,836,000 5,869,000 0.4959 0.173 0.173 0.175 0.173 0.178 33,157,787 0.1770 1.04%
2016-04-12 0 0.480 0.475 0.485 0.470 0.485 4,240,000 2,015,830 0.4754 0.171 0.170 0.173 0.168 0.173 11,878,085 0.1697 2.13%
2016-04-11 0 0.470 0.460 0.470 0.440 0.470 3,092,000 1,419,150 0.4590 0.168 0.164 0.168 0.157 0.168 8,662,038 0.1638 3.30%
2016-04-08 0 0.455 0.445 0.455 0.445 0.455 296,000 132,720 0.4484 0.162 0.159 0.162 0.159 0.162 829,225 0.1601 1.11%
2016-04-07 0 0.450 0.445 0.450 0.445 0.455 3,232,000 1,445,280 0.4472 0.161 0.159 0.161 0.159 0.162 9,054,239 0.1596 1.12%
2016-04-06 0 0.445 0.445 0.450 0.440 0.455 1,158,000 520,020 0.4491 0.159 0.159 0.161 0.157 0.162 3,244,062 0.1603 0.00%
2016-04-05 0 0.445 0.445 0.450 0.440 0.460 2,346,000 1,045,260 0.4455 0.159 0.159 0.161 0.157 0.164 6,572,167 0.1590 -3.26%
2016-04-01 0 0.460 0.455 0.460 0.455 0.475 1,860,000 859,260 0.4620 0.164 0.162 0.164 0.162 0.170 5,210,670 0.1649 -4.17%
2016-03-31 0 0.480 0.470 0.480 0.460 0.480 2,378,000 1,130,000 0.4752 0.171 0.168 0.171 0.164 0.171 6,661,813 0.1696 -2.04%
2016-03-30 0 0.490 0.485 0.495 0.480 0.495 1,878,000 918,720 0.4892 0.175 0.173 0.177 0.171 0.177 5,261,095 0.1746 0.00%
2016-03-29 0 0.490 0.490 0.495 0.455 0.500 6,979,964 3,374,992 0.4835 0.175 0.175 0.177 0.162 0.178 19,553,917 0.1726 3.16%
2016-03-24 0 0.475 0.470 0.475 0.465 0.490 6,040,000 2,883,610 0.4774 0.170 0.168 0.170 0.166 0.175 16,920,669 0.1704 -3.06%
2016-03-23 0 0.490 0.485 0.490 0.440 0.490 13,490,000 6,397,970 0.4743 0.175 0.173 0.175 0.157 0.175 37,791,361 0.1693 10.11%
2016-03-22 0 0.445 0.440 0.445 0.440 0.445 798,000 353,000 0.4424 0.159 0.157 0.159 0.157 0.159 2,235,545 0.1579 1.14%
2016-03-21 0 0.440 0.440 0.445 0.435 0.445 687,274 302,352 0.4399 0.157 0.157 0.159 0.155 0.159 1,925,354 0.1570 0.00%
2016-03-18 0 0.440 0.440 0.445 0.435 0.445 1,544,000 678,180 0.4392 0.157 0.157 0.159 0.155 0.159 4,325,416 0.1568 0.00%
2016-03-17 0 0.440 0.440 0.445 0.435 0.445 3,274,000 1,446,040 0.4417 0.157 0.157 0.159 0.155 0.159 9,171,899 0.1577 1.15%
2016-03-16 0 0.435 0.430 0.440 0.435 0.440 1,438,000 625,560 0.4350 0.155 0.153 0.157 0.155 0.157 4,028,464 0.1553 0.00%
2016-03-15 0 0.435 0.430 0.435 0.430 0.440 552,000 239,920 0.4346 0.155 0.153 0.155 0.153 0.157 1,546,392 0.1551 -1.14%
2016-03-14 0 0.440 0.435 0.440 0.425 0.440 2,286,000 997,250 0.4362 0.157 0.155 0.157 0.152 0.157 6,404,081 0.1557 2.33%
2016-03-11 0 0.430 0.430 0.435 0.420 0.435 1,634,000 701,290 0.4292 0.153 0.153 0.155 0.150 0.155 4,577,545 0.1532 1.18%
2016-03-10 0 0.425 0.415 0.425 0.420 0.435 1,600,000 679,670 0.4248 0.152 0.148 0.152 0.150 0.155 4,482,296 0.1516 -1.16%
2016-03-09 0 0.430 0.430 0.435 0.410 0.435 1,676,000 716,570 0.4275 0.153 0.153 0.155 0.146 0.155 4,695,205 0.1526 2.38%
2016-03-08 0 0.420 0.415 0.420 0.415 0.420 876,000 365,460 0.4172 0.150 0.148 0.150 0.148 0.150 2,454,057 0.1489 -1.18%
2016-03-07 0 0.425 0.420 0.425 0.410 0.440 5,136,000 2,166,620 0.4218 0.152 0.150 0.152 0.146 0.157 14,388,171 0.1506 -3.41%
2016-03-04 0 0.440 0.435 0.440 0.430 0.440 1,714,000 748,420 0.4367 0.157 0.155 0.157 0.153 0.157 4,801,660 0.1559 0.00%
2016-03-03 0 0.440 0.435 0.440 0.430 0.450 2,082,000 908,780 0.4365 0.157 0.155 0.157 0.153 0.161 5,832,588 0.1558 -1.12%
2016-03-02 0 0.445 0.440 0.445 0.435 0.460 7,456,000 3,321,230 0.4454 0.159 0.157 0.159 0.155 0.164 20,887,501 0.1590 3.49%
2016-03-01 0 0.430 0.430 0.435 0.425 0.445 3,986,000 1,720,860 0.4317 0.153 0.153 0.155 0.152 0.159 11,166,521 0.1541 -3.37%
2016-02-29 0 0.445 0.440 0.445 0.415 0.465 27,076,000 11,899,620 0.4395 0.159 0.157 0.159 0.148 0.166 75,851,660 0.1569 8.54%
2016-02-26 0 0.410 0.410 0.415 0.365 0.415 7,306,000 2,913,080 0.3987 0.146 0.146 0.148 0.130 0.148 20,467,286 0.1423 12.33%
2016-02-25 0 0.365 0.365 0.370 0.365 0.370 2,412,000 886,920 0.3677 0.130 0.130 0.132 0.130 0.132 6,757,062 0.1313 -2.67%
2016-02-24 0 0.375 0.375 0.380 0.370 0.380 664,000 250,830 0.3778 0.134 0.134 0.136 0.132 0.136 1,860,153 0.1348 -2.60%
2016-02-23 0 0.385 0.380 0.385 0.380 0.390 276,000 106,070 0.3843 0.137 0.136 0.137 0.136 0.139 773,196 0.1372 -1.28%
2016-02-22 0 0.390 0.385 0.395 0.385 0.395 848,000 332,300 0.3919 0.139 0.137 0.141 0.137 0.141 2,375,617 0.1399 -1.27%
2016-02-19 0 0.395 0.390 0.395 0.380 0.395 2,926,000 1,135,350 0.3880 0.141 0.139 0.141 0.136 0.141 8,196,999 0.1385 2.60%
2016-02-18 0 0.385 0.380 0.390 0.380 0.395 598,000 230,700 0.3858 0.137 0.136 0.139 0.136 0.141 1,675,258 0.1377 1.32%
2016-02-17 0 0.380 0.375 0.380 0.375 0.385 76,000 28,540 0.3755 0.136 0.134 0.136 0.134 0.137 212,909 0.1340 0.00%
2016-02-16 0 0.380 0.375 0.385 0.370 0.385 2,062,000 784,290 0.3804 0.136 0.134 0.137 0.132 0.137 5,776,559 0.1358 2.70%
2016-02-15 0 0.370 0.370 0.375 0.360 0.370 1,576,000 577,650 0.3665 0.132 0.132 0.134 0.129 0.132 4,415,062 0.1308 5.71%
2016-02-12 0 0.350 0.350 0.360 0.345 0.360 352,000 124,410 0.3534 0.125 0.125 0.129 0.123 0.129 986,105 0.1262 -2.78%
2016-02-11 0 0.360 0.355 0.360 0.355 0.360 420,000 151,110 0.3598 0.129 0.127 0.129 0.127 0.129 1,176,603 0.1284 -2.70%
2016-02-05 0 0.370 0.370 0.375 0.365 0.370 712,000 262,440 0.3686 0.132 0.132 0.134 0.130 0.132 1,994,622 0.1316 0.00%
2016-02-04 0 0.370 0.370 0.375 0.365 0.380 1,794,000 668,270 0.3725 0.132 0.132 0.134 0.130 0.136 5,025,775 0.1330 -1.33%
2016-02-03 0 0.375 0.370 0.375 0.365 0.380 1,238,000 460,100 0.3716 0.134 0.132 0.134 0.130 0.136 3,468,177 0.1327 -2.60%
2016-02-02 0 0.385 0.380 0.385 0.375 0.385 994,000 381,800 0.3841 0.137 0.136 0.137 0.134 0.137 2,784,627 0.1371 -1.28%
2016-02-01 0 0.390 0.380 0.390 0.370 0.395 3,254,000 1,242,850 0.3819 0.139 0.136 0.139 0.132 0.141 9,115,870 0.1363 5.41%
2016-01-29 0 0.370 0.360 0.370 0.345 0.370 3,352,000 1,204,840 0.3594 0.132 0.129 0.132 0.123 0.132 9,390,411 0.1283 8.82%
2016-01-28 0 0.340 0.340 0.350 0.340 0.350 2,198,000 761,680 0.3465 0.121 0.121 0.125 0.121 0.125 6,157,555 0.1237 -1.45%
2016-01-27 0 0.345 0.340 0.350 0.325 0.355 6,660,000 2,297,210 0.3449 0.123 0.121 0.125 0.116 0.127 18,657,559 0.1231 2.99%
2016-01-26 0 0.335 0.330 0.335 0.330 0.345 5,676,000 1,891,420 0.3332 0.120 0.118 0.120 0.118 0.123 15,900,946 0.1190 -4.29%
2016-01-25 0 0.350 0.345 0.350 0.340 0.365 7,720,000 2,689,560 0.3484 0.125 0.123 0.125 0.121 0.130 21,627,080 0.1244 -2.78%
2016-01-22 0 0.360 0.355 0.360 0.350 0.375 8,670,000 3,121,680 0.3601 0.129 0.127 0.129 0.125 0.134 24,288,443 0.1285 -2.70%
2016-01-21 0 0.370 0.365 0.370 0.365 0.395 6,076,000 2,284,330 0.3760 0.132 0.130 0.132 0.130 0.141 17,021,520 0.1342 -3.90%
2016-01-20 0 0.385 0.385 0.390 0.385 0.395 2,410,000 938,770 0.3895 0.137 0.137 0.139 0.137 0.141 6,751,459 0.1390 -4.94%
2016-01-19 0 0.405 0.395 0.400 0.395 0.405 3,594,000 1,438,260 0.4002 0.145 0.141 0.143 0.141 0.145 10,068,358 0.1428 2.53%
2016-01-18 0 0.395 0.390 0.400 0.385 0.405 2,582,000 1,014,020 0.3927 0.141 0.139 0.143 0.137 0.145 7,233,306 0.1402 -2.47%
2016-01-15 0 0.405 0.400 0.410 0.400 0.420 6,378,000 2,617,780 0.4104 0.145 0.143 0.146 0.143 0.150 17,867,554 0.1465 0.00%
2016-01-14 0 0.405 0.405 0.410 0.390 0.410 6,596,000 2,617,650 0.3969 0.145 0.145 0.146 0.139 0.146 18,478,267 0.1417 -2.41%
2016-01-13 0 0.415 0.405 0.415 0.405 0.420 6,690,000 2,794,810 0.4178 0.148 0.145 0.148 0.145 0.150 18,741,602 0.1491 1.22%
2016-01-12 0 0.410 0.400 0.410 0.400 0.425 3,876,000 1,590,410 0.4103 0.146 0.143 0.146 0.143 0.152 10,858,363 0.1465 -2.38%
2016-01-11 0 0.420 0.415 0.420 0.410 0.430 4,436,000 1,850,080 0.4171 0.150 0.148 0.150 0.146 0.153 12,427,167 0.1489 -3.45%
2016-01-08 0 0.435 0.430 0.435 0.420 0.445 5,440,000 2,345,680 0.4312 0.155 0.153 0.155 0.150 0.159 15,239,808 0.1539 -1.14%
2016-01-07 0 0.440 0.435 0.440 0.430 0.490 17,262,000 7,691,300 0.4456 0.157 0.155 0.157 0.153 0.175 48,358,375 0.1590 -11.11%
2016-01-06 0 0.495 0.490 0.495 0.485 0.500 3,146,000 1,554,610 0.4942 0.177 0.175 0.177 0.173 0.178 8,813,315 0.1764 1.02%
2016-01-05 0 0.490 0.490 0.495 0.470 0.500 8,780,000 4,286,430 0.4882 0.175 0.175 0.177 0.168 0.178 24,596,601 0.1743 2.08%
2016-01-04 0 0.480 0.470 0.480 0.465 0.480 10,890,000 5,146,520 0.4726 0.171 0.168 0.171 0.166 0.171 30,507,630 0.1687 -1.03%
2015-12-31 0 0.485 0.485 0.490 0.480 0.510 4,912,000 2,402,420 0.4891 0.173 0.173 0.175 0.171 0.182 13,760,650 0.1746 -4.90%
2015-12-30 0 0.510 0.500 0.510 0.490 0.520 10,768,000 5,434,940 0.5047 0.182 0.178 0.182 0.175 0.186 30,165,854 0.1802 0.00%
2015-12-29 0 0.510 0.500 0.510 0.430 0.520 32,036,000 15,590,190 0.4866 0.182 0.178 0.182 0.153 0.186 89,746,779 0.1737 15.91%
2015-12-28 0 0.440 0.430 0.440 0.425 0.450 4,638,000 2,019,850 0.4355 0.157 0.153 0.157 0.152 0.161 12,993,057 0.1555 -2.22%
2015-12-24 0 0.450 0.445 0.450 0.440 0.455 9,878,000 4,437,590 0.4492 0.161 0.159 0.161 0.157 0.162 27,672,577 0.1604 3.45%
2015-12-23 0 0.435 0.430 0.435 0.425 0.445 10,298,000 4,495,840 0.4366 0.155 0.153 0.155 0.152 0.159 28,849,180 0.1558 3.57%
2015-12-22 0 0.420 0.420 0.425 0.395 0.425 9,424,000 3,894,600 0.4133 0.150 0.150 0.152 0.141 0.152 26,400,725 0.1475 7.69%
2015-12-21 0 0.390 0.390 0.395 0.375 0.400 4,780,000 1,848,730 0.3868 0.139 0.139 0.141 0.134 0.143 13,390,860 0.1381 4.00%
2015-12-18 0 0.375 0.370 0.380 0.370 0.380 1,424,000 532,680 0.3741 0.134 0.132 0.136 0.132 0.136 3,989,244 0.1335 -2.60%
2015-12-17 0 0.385 0.380 0.385 0.380 0.385 2,050,000 783,330 0.3821 0.137 0.136 0.137 0.136 0.137 5,742,942 0.1364 0.00%
2015-12-16 0 0.385 0.370 0.385 0.375 0.385 2,058,000 782,660 0.3803 0.137 0.132 0.137 0.134 0.137 5,765,354 0.1358 0.00%
2015-12-15 0 0.385 0.375 0.385 0.370 0.385 3,662,000 1,385,010 0.3782 0.137 0.134 0.137 0.132 0.137 10,258,856 0.1350 1.32%
2015-12-14 0 0.380 0.375 0.385 0.370 0.385 1,594,000 600,350 0.3766 0.136 0.134 0.137 0.132 0.137 4,465,488 0.1344 -1.30%
2015-12-11 0 0.385 0.375 0.385 0.380 0.390 1,508,000 578,850 0.3839 0.137 0.134 0.137 0.136 0.139 4,224,564 0.1370 -1.28%
2015-12-10 0 0.390 0.385 0.390 0.380 0.390 1,454,000 562,140 0.3866 0.139 0.137 0.139 0.136 0.139 4,073,287 0.1380 -2.50%
2015-12-09 0 0.400 0.395 0.400 0.395 0.410 2,890,000 1,147,790 0.3972 0.143 0.141 0.143 0.141 0.146 8,096,148 0.1418 -1.84%
2015-12-08 0 0.415 0.415 0.420 0.415 0.425 1,668,000 696,240 0.4174 0.145 0.145 0.147 0.145 0.149 4,758,796 0.1463 -3.49%
2015-12-07 0 0.430 0.420 0.430 0.420 0.440 1,568,000 670,100 0.4274 0.151 0.147 0.151 0.147 0.154 4,473,497 0.1498 -1.15%
2015-12-04 0 0.435 0.435 0.440 0.410 0.445 8,486,000 3,641,160 0.4291 0.152 0.152 0.154 0.144 0.156 24,210,519 0.1504 3.57%
2015-12-03 0 0.420 0.420 0.425 0.395 0.425 7,546,000 3,164,340 0.4193 0.147 0.147 0.149 0.138 0.149 21,528,703 0.1470 3.70%
2015-12-02 0 0.405 0.400 0.405 0.395 0.410 2,614,000 1,059,140 0.4052 0.142 0.140 0.142 0.138 0.144 7,457,730 0.1420 -1.22%
2015-12-01 0 0.410 0.405 0.410 0.405 0.420 2,674,000 1,092,630 0.4086 0.144 0.142 0.144 0.142 0.147 7,628,910 0.1432 -1.20%
2015-11-30 0 0.415 0.410 0.415 0.415 0.420 1,434,000 596,020 0.4156 0.145 0.144 0.145 0.145 0.147 4,091,195 0.1457 -1.19%
2015-11-27 0 0.420 0.415 0.420 0.410 0.430 8,290,000 3,428,560 0.4136 0.147 0.145 0.147 0.144 0.151 23,651,332 0.1450 -1.18%
2015-11-26 0 0.425 0.420 0.425 0.415 0.460 23,544,000 10,313,780 0.4381 0.149 0.147 0.149 0.145 0.161 67,170,923 0.1535 -3.41%
2015-11-25 0 0.440 0.440 0.445 0.410 0.445 16,146,000 6,946,790 0.4302 0.154 0.154 0.156 0.144 0.156 46,064,463 0.1508 7.32%
2015-11-24 0 0.410 0.405 0.410 0.400 0.410 3,412,000 1,372,420 0.4022 0.144 0.142 0.144 0.140 0.144 9,734,420 0.1410 1.23%
2015-11-23 0 0.405 0.400 0.405 0.395 0.405 2,098,000 840,830 0.4008 0.142 0.140 0.142 0.138 0.142 5,985,584 0.1405 -1.22%
2015-11-20 0 0.410 0.405 0.410 0.410 0.410 900,000 369,000 0.4100 0.144 0.142 0.144 0.144 0.144 2,567,696 0.1437 1.23%
2015-11-19 0 0.405 0.405 0.410 0.400 0.415 970,000 394,890 0.4071 0.142 0.142 0.144 0.140 0.145 2,767,406 0.1427 0.00%
2015-11-18 0 0.405 0.405 0.415 0.400 0.420 2,754,000 1,132,270 0.4111 0.142 0.142 0.145 0.140 0.147 7,857,149 0.1441 -2.41%
2015-11-17 0 0.415 0.410 0.420 0.415 0.425 1,564,000 650,910 0.4162 0.145 0.144 0.147 0.145 0.149 4,462,085 0.1459 0.00%
2015-11-16 0 0.415 0.410 0.415 0.410 0.420 1,898,000 787,480 0.4149 0.145 0.144 0.145 0.144 0.147 5,414,985 0.1454 -2.35%
2015-11-13 0 0.425 0.420 0.425 0.415 0.430 2,134,000 900,660 0.4221 0.149 0.147 0.149 0.145 0.151 6,088,292 0.1479 0.00%
2015-11-12 0 0.425 0.425 0.430 0.410 0.435 8,040,000 3,403,460 0.4233 0.149 0.149 0.151 0.144 0.152 22,938,083 0.1484 3.66%
2015-11-11 0 0.410 0.405 0.410 0.400 0.410 4,124,000 1,668,100 0.4045 0.144 0.142 0.144 0.140 0.144 11,765,753 0.1418 2.50%
2015-11-10 0 0.400 0.400 0.405 0.395 0.415 5,332,000 2,143,940 0.4021 0.140 0.140 0.142 0.138 0.145 15,212,171 0.1409 -1.23%
2015-11-09 0 0.405 0.405 0.410 0.390 0.425 8,522,000 3,507,340 0.4116 0.142 0.142 0.144 0.137 0.149 24,313,227 0.1443 1.25%
2015-11-06 0 0.400 0.395 0.400 0.390 0.410 7,764,000 3,087,150 0.3976 0.140 0.138 0.140 0.137 0.144 22,150,656 0.1394 -1.23%
2015-11-05 0 0.405 0.395 0.405 0.360 0.405 40,556,000 15,687,050 0.3868 0.142 0.138 0.142 0.126 0.142 115,706,080 0.1356 28.57%
2015-11-04 0 0.315 0.315 0.320 0.315 0.315 1,128,000 355,320 0.3150 0.110 0.110 0.112 0.110 0.110 3,218,179 0.1104 1.61%
2015-11-03 0 0.310 0.310 0.315 0.310 0.315 812,000 255,720 0.3149 0.109 0.109 0.110 0.109 0.110 2,316,632 0.1104 -1.59%
2015-11-02 0 0.315 0.310 0.315 0.310 0.320 1,732,000 549,940 0.3175 0.110 0.109 0.110 0.109 0.112 4,941,388 0.1113 -1.56%
2015-10-30 0 0.320 0.310 0.320 0.320 0.325 706,000 225,930 0.3200 0.112 0.109 0.112 0.112 0.114 2,014,215 0.1122 1.59%
2015-10-29 0 0.315 0.315 0.320 0.315 0.315 376,000 118,440 0.3150 0.110 0.110 0.112 0.110 0.110 1,072,726 0.1104 1.61%
2015-10-28 0 0.310 0.310 0.315 0.310 0.315 836,000 260,360 0.3114 0.109 0.109 0.110 0.109 0.110 2,385,104 0.1092 -1.59%
2015-10-27 0 0.315 0.310 0.315 0.310 0.320 1,976,000 613,630 0.3105 0.110 0.109 0.110 0.109 0.112 5,637,519 0.1088 -1.56%
2015-10-26 0 0.320 0.310 0.320 0.315 0.320 248,000 79,440 0.3203 0.112 0.109 0.112 0.110 0.112 707,543 0.1123 0.00%
2015-10-23 0 0.320 0.315 0.320 0.315 0.320 660,000 211,140 0.3199 0.112 0.110 0.112 0.110 0.112 1,882,977 0.1121 0.00%
2015-10-22 0 0.320 0.320 0.325 0.320 0.320 1,110,000 355,200 0.3200 0.112 0.112 0.114 0.112 0.112 3,166,825 0.1122 0.00%
2015-10-20 0 0.320 0.315 0.320 0.315 0.325 1,254,000 399,480 0.3186 0.112 0.110 0.112 0.110 0.114 3,577,656 0.1117 1.59%
2015-10-19 0 0.315 0.310 0.330 0.315 0.315 250,000 78,750 0.3150 0.110 0.109 0.116 0.110 0.110 713,249 0.1104 -3.08%
2015-10-16 0 0.325 0.320 0.325 0.320 0.335 1,548,000 500,720 0.3235 0.114 0.112 0.114 0.112 0.117 4,416,437 0.1134 0.00%
2015-10-15 0 0.325 0.320 0.325 0.320 0.335 1,120,000 362,130 0.3233 0.114 0.112 0.114 0.112 0.117 3,195,355 0.1133 0.00%
2015-10-14 0 0.325 0.325 0.330 0.320 0.330 936,000 302,330 0.3230 0.114 0.114 0.116 0.112 0.116 2,670,404 0.1132 0.00%
2015-10-13 0 0.325 0.325 0.330 0.325 0.325 284,000 92,300 0.3250 0.114 0.114 0.116 0.114 0.114 810,251 0.1139 -1.52%
2015-10-12 0 0.330 0.325 0.330 0.330 0.335 782,000 258,280 0.3303 0.116 0.114 0.116 0.116 0.117 2,231,042 0.1158 0.00%
2015-10-09 0 0.330 0.325 0.330 0.325 0.335 342,000 112,570 0.3292 0.116 0.114 0.116 0.114 0.117 975,724 0.1154 1.54%
2015-10-08 0 0.325 0.320 0.325 0.325 0.325 20,000 6,500 0.3250 0.114 0.112 0.114 0.114 0.114 57,060 0.1139 -1.52%
2015-10-07 0 0.330 0.320 0.330 0.320 0.335 104,000 33,830 0.3253 0.116 0.112 0.116 0.112 0.117 296,712 0.1140 1.54%
2015-10-06 0 0.325 0.320 0.325 0.320 0.330 594,000 194,220 0.3270 0.114 0.112 0.114 0.112 0.116 1,694,679 0.1146 0.00%
2015-10-05 0 0.325 0.325 0.330 0.325 0.335 912,000 300,500 0.3295 0.114 0.114 0.116 0.114 0.117 2,601,932 0.1155 -1.52%
2015-10-02 0 0.330 0.320 0.330 0.305 0.330 454,000 142,230 0.3133 0.116 0.112 0.116 0.107 0.116 1,295,260 0.1098 3.13%
2015-09-30 0 0.320 0.315 0.330 0.315 0.330 348,000 110,420 0.3173 0.112 0.110 0.116 0.110 0.116 992,842 0.1112 -1.54%
2015-09-29 0 0.325 0.315 0.325 - - 0 0 - 0.114 0.110 0.114 - - 0 - -1.52%
2015-09-25 0 0.330 0.320 0.330 0.320 0.330 102,000 32,660 0.3202 0.116 0.112 0.116 0.112 0.116 291,006 0.1122 1.54%
2015-09-24 0 0.325 0.320 0.330 0.325 0.330 14,000 4,590 0.3279 0.114 0.112 0.116 0.114 0.116 39,942 0.1149 1.56%
2015-09-23 0 0.320 0.320 0.325 0.320 0.320 10,000 3,200 0.3200 0.112 0.112 0.114 0.112 0.112 28,530 0.1122 -3.03%
2015-09-22 0 0.330 0.320 0.330 0.320 0.340 1,022,000 329,240 0.3222 0.116 0.112 0.116 0.112 0.119 2,915,761 0.1129 1.54%
2015-09-21 0 0.325 0.320 0.325 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2015-09-18 0 0.325 0.330 0.335 0.325 0.325 30,000 9,750 0.3250 0.114 0.116 0.117 0.114 0.114 85,590 0.1139 -1.52%
2015-09-17 0 0.330 0.325 0.330 0.320 0.330 44,000 14,120 0.3209 0.116 0.114 0.116 0.112 0.116 125,532 0.1125 -1.49%
2015-09-16 0 0.335 0.325 0.335 0.325 0.335 74,000 24,090 0.3255 0.117 0.114 0.117 0.114 0.117 211,122 0.1141 4.69%
2015-09-15 0 0.320 0.320 0.335 0.320 0.325 370,000 118,650 0.3207 0.112 0.112 0.117 0.112 0.114 1,055,608 0.1124 0.00%
2015-09-14 0 0.320 0.315 0.320 0.320 0.335 1,156,000 374,780 0.3242 0.112 0.110 0.112 0.112 0.117 3,298,063 0.1136 0.00%
2015-09-11 0 0.320 0.310 0.320 0.320 0.320 36,000 11,520 0.3200 0.112 0.109 0.112 0.112 0.112 102,708 0.1122 -4.48%
2015-09-10 0 0.335 0.325 0.335 0.335 0.340 6,000 2,020 0.3367 0.117 0.114 0.117 0.117 0.119 17,118 0.1180 -1.47%
2015-09-09 0 0.340 0.340 0.345 0.320 0.345 282,000 92,290 0.3273 0.119 0.119 0.121 0.112 0.121 804,545 0.1147 3.03%
2015-09-08 0 0.330 0.315 0.335 0.325 0.330 544,000 179,320 0.3296 0.116 0.110 0.117 0.114 0.116 1,552,029 0.1155 3.13%
2015-09-07 0 0.320 0.315 0.325 0.320 0.320 50,000 16,000 0.3200 0.112 0.110 0.114 0.112 0.112 142,650 0.1122 0.00%
2015-09-04 0 0.320 0.315 0.325 - - 0 0 - 0.112 0.110 0.114 - - 0 - 0.00%
2015-09-02 0 0.320 0.320 0.325 0.315 0.320 860,000 275,020 0.3198 0.112 0.112 0.114 0.110 0.112 2,453,576 0.1121 0.00%
2015-09-01 0 0.320 0.320 0.325 0.310 0.330 1,656,000 523,740 0.3163 0.112 0.112 0.114 0.109 0.116 4,724,560 0.1109 0.95%
2015-08-31 0 0.345 0.345 0.350 0.340 0.360 1,316,000 452,740 0.3440 0.111 0.111 0.113 0.110 0.116 4,086,173 0.1108 -2.82%
2015-08-28 0 0.355 0.345 0.360 0.340 0.355 1,282,000 452,310 0.3528 0.114 0.111 0.116 0.110 0.114 3,980,604 0.1136 1.43%
2015-08-27 0 0.350 0.345 0.350 0.335 0.350 544,000 185,880 0.3417 0.113 0.111 0.113 0.108 0.113 1,689,117 0.1100 6.06%
2015-08-26 0 0.330 0.330 0.340 0.330 0.355 960,000 327,280 0.3409 0.106 0.106 0.110 0.106 0.114 2,980,795 0.1098 0.00%
2015-08-25 0 0.330 0.325 0.335 0.320 0.350 1,620,000 533,600 0.3294 0.106 0.105 0.108 0.103 0.113 5,030,092 0.1061 1.54%
2015-08-24 0 0.325 0.325 0.330 0.320 0.350 1,530,000 503,540 0.3291 0.105 0.105 0.106 0.103 0.113 4,750,642 0.1060 -7.14%
2015-08-21 0 0.350 0.350 0.375 0.350 0.365 702,000 251,330 0.3580 0.113 0.113 0.121 0.113 0.118 2,179,706 0.1153 -4.11%
2015-08-20 0 0.365 0.365 0.370 0.360 0.370 432,000 157,170 0.3638 0.118 0.118 0.119 0.116 0.119 1,341,358 0.1172 0.00%
2015-08-19 0 0.365 0.365 0.375 0.365 0.375 1,352,000 497,680 0.3681 0.118 0.118 0.121 0.118 0.121 4,197,953 0.1186 -2.67%
2015-08-18 0 0.375 0.375 0.380 0.375 0.395 2,154,000 835,420 0.3878 0.121 0.121 0.122 0.121 0.127 6,688,159 0.1249 -2.60%
2015-08-17 0 0.385 0.380 0.395 0.380 0.385 90,000 34,600 0.3844 0.124 0.122 0.127 0.122 0.124 279,450 0.1238 0.00%
2015-08-14 0 0.385 0.380 0.385 0.380 0.395 556,000 214,970 0.3866 0.124 0.122 0.124 0.122 0.127 1,726,377 0.1245 1.32%
2015-08-13 0 0.380 0.380 0.385 0.380 0.385 50,000 19,150 0.3830 0.122 0.122 0.124 0.122 0.124 155,250 0.1233 1.33%
2015-08-12 0 0.375 0.375 0.385 0.375 0.410 1,900,000 721,620 0.3798 0.121 0.121 0.124 0.121 0.132 5,899,490 0.1223 -3.85%
2015-08-11 0 0.390 0.390 0.395 0.390 0.400 1,886,000 739,020 0.3918 0.126 0.126 0.127 0.126 0.129 5,856,021 0.1262 -1.27%
2015-08-10 0 0.395 0.390 0.395 0.385 0.400 1,394,000 547,230 0.3926 0.127 0.126 0.127 0.124 0.129 4,328,363 0.1264 2.60%
2015-08-07 0 0.385 0.385 0.395 0.385 0.400 548,000 214,930 0.3922 0.124 0.124 0.127 0.124 0.129 1,701,537 0.1263 -2.53%
2015-08-06 0 0.395 0.390 0.395 0.385 0.400 236,000 92,730 0.3929 0.127 0.126 0.127 0.124 0.129 732,779 0.1265 0.00%
2015-08-05 0 0.395 0.385 0.395 0.385 0.395 2,182,000 851,190 0.3901 0.127 0.124 0.127 0.124 0.127 6,775,099 0.1256 2.60%
2015-08-04 0 0.385 0.385 0.390 0.380 0.380 64,000 24,320 0.3800 0.124 0.124 0.126 0.122 0.122 198,720 0.1224 1.32%
2015-08-03 0 0.380 0.375 0.380 0.380 0.390 1,136,000 437,020 0.3847 0.122 0.121 0.122 0.122 0.126 3,527,274 0.1239 -1.30%
2015-07-31 0 0.385 0.375 0.390 0.380 0.395 2,240,000 861,070 0.3844 0.124 0.121 0.126 0.122 0.127 6,955,189 0.1238 0.00%
2015-07-30 0 0.385 0.385 0.390 0.385 0.405 448,000 174,270 0.3890 0.124 0.124 0.126 0.124 0.130 1,391,038 0.1253 -2.53%
2015-07-29 0 0.395 0.390 0.395 0.385 0.395 1,710,000 661,330 0.3867 0.127 0.126 0.127 0.124 0.127 5,309,541 0.1246 2.60%
2015-07-28 0 0.385 0.385 0.395 0.375 0.395 502,000 194,910 0.3883 0.124 0.124 0.127 0.121 0.127 1,558,707 0.1250 -1.28%
2015-07-27 0 0.390 0.385 0.390 0.390 0.405 3,052,000 1,206,720 0.3954 0.126 0.124 0.126 0.126 0.130 9,476,445 0.1273 -3.70%
2015-07-24 0 0.405 0.405 0.410 0.380 0.410 23,430,000 9,047,650 0.3862 0.130 0.130 0.132 0.122 0.132 72,750,032 0.1244 6.58%
2015-07-23 0 0.380 0.375 0.380 0.380 0.390 482,000 185,030 0.3839 0.122 0.121 0.122 0.122 0.126 1,496,608 0.1236 0.00%
2015-07-22 0 0.380 0.380 0.385 0.380 0.390 190,000 73,400 0.3863 0.122 0.122 0.124 0.122 0.126 589,949 0.1244 -1.30%
2015-07-21 0 0.385 0.385 0.390 0.385 0.390 120,000 46,240 0.3853 0.124 0.124 0.126 0.124 0.126 372,599 0.1241 -1.28%
2015-07-20 0 0.390 0.385 0.395 0.385 0.395 294,000 115,610 0.3932 0.126 0.124 0.127 0.124 0.127 912,869 0.1266 1.30%
2015-07-17 0 0.385 0.380 0.390 0.380 0.390 1,148,000 440,660 0.3839 0.124 0.122 0.126 0.122 0.126 3,564,534 0.1236 4.05%
2015-07-16 0 0.370 0.370 0.380 0.370 0.375 960,000 355,700 0.3705 0.119 0.119 0.122 0.119 0.121 2,980,795 0.1193 1.37%
2015-07-15 0 0.365 0.365 0.385 0.365 0.385 1,094,000 411,960 0.3766 0.118 0.118 0.124 0.118 0.124 3,396,864 0.1213 -6.41%
2015-07-14 0 0.390 0.380 0.390 0.380 0.400 3,818,000 1,493,610 0.3912 0.126 0.122 0.126 0.122 0.129 11,854,871 0.1260 2.63%
2015-07-13 0 0.380 0.375 0.385 0.355 0.380 880,000 328,260 0.3730 0.122 0.121 0.124 0.114 0.122 2,732,396 0.1201 7.04%
2015-07-10 0 0.355 0.355 0.360 0.350 0.395 4,734,000 1,706,360 0.3604 0.114 0.114 0.116 0.113 0.127 14,699,046 0.1161 2.90%
2015-07-09 0 0.345 0.340 0.345 0.300 0.350 3,654,000 1,210,490 0.3313 0.111 0.110 0.111 0.097 0.113 11,345,652 0.1067 16.95%
2015-07-08 0 0.295 0.295 0.305 0.285 0.320 5,742,000 1,727,150 0.3008 0.095 0.095 0.098 0.092 0.103 17,828,881 0.0969 -10.61%
2015-07-07 0 0.330 0.330 0.335 0.330 0.355 6,054,000 2,057,090 0.3398 0.106 0.106 0.108 0.106 0.114 18,797,640 0.1094 -4.35%
2015-07-06 0 0.345 0.345 0.350 0.325 0.385 12,016,000 4,132,400 0.3439 0.111 0.111 0.113 0.105 0.124 37,309,619 0.1108 -13.75%
2015-07-03 0 0.400 0.390 0.400 0.380 0.435 7,182,000 2,850,880 0.3969 0.129 0.126 0.129 0.122 0.140 22,300,074 0.1278 -8.05%
2015-07-02 0 0.435 0.420 0.435 0.420 0.465 3,686,000 1,643,650 0.4459 0.140 0.135 0.140 0.135 0.150 11,445,011 0.1436 -1.14%
2015-06-30 0 0.440 0.440 0.450 0.440 0.465 2,318,000 1,048,080 0.4521 0.142 0.142 0.145 0.142 0.150 7,197,378 0.1456 -3.30%
2015-06-29 0 0.455 0.455 0.465 0.445 0.480 8,964,000 4,103,320 0.4578 0.147 0.147 0.150 0.143 0.155 27,833,175 0.1474 -1.09%
2015-06-26 0 0.460 0.450 0.470 0.445 0.465 8,069,900 3,650,687 0.4524 0.148 0.145 0.151 0.143 0.150 25,056,999 0.1457 0.00%
2015-06-25 0 0.460 0.455 0.460 0.455 0.480 3,160,000 1,482,970 0.4693 0.148 0.147 0.148 0.147 0.155 9,811,784 0.1511 -2.13%
2015-06-24 0 0.470 0.460 0.465 0.465 0.495 16,645,586 8,018,477 0.4817 0.151 0.148 0.150 0.150 0.159 51,684,461 0.1551 1.08%
2015-06-23 0 0.465 0.460 0.465 0.440 0.475 7,016,000 3,220,760 0.4591 0.150 0.148 0.150 0.142 0.153 21,784,645 0.1478 4.49%
2015-06-22 0 0.445 0.440 0.445 0.435 0.455 2,042,000 902,180 0.4418 0.143 0.142 0.143 0.140 0.147 6,340,400 0.1423 0.00%
2015-06-19 0 0.445 0.440 0.445 0.430 0.455 5,764,000 2,563,330 0.4447 0.143 0.142 0.143 0.138 0.147 17,897,191 0.1432 2.30%
2015-06-18 0 0.435 0.425 0.435 0.425 0.440 5,330,000 2,295,990 0.4308 0.140 0.137 0.140 0.137 0.142 16,549,623 0.1387 0.00%
2015-06-17 0 0.435 0.435 0.440 0.430 0.440 1,482,000 644,160 0.4347 0.140 0.140 0.142 0.138 0.142 4,601,603 0.1400 -1.14%
2015-06-16 0 0.440 0.435 0.440 0.435 0.445 912,000 400,300 0.4389 0.142 0.140 0.142 0.140 0.143 2,831,755 0.1414 0.00%
2015-06-15 0 0.440 0.435 0.450 0.430 0.450 2,776,000 1,236,120 0.4453 0.142 0.140 0.145 0.138 0.145 8,619,466 0.1434 0.00%
2015-06-12 0 0.440 0.430 0.440 0.430 0.450 1,726,000 750,970 0.4351 0.142 0.138 0.142 0.138 0.145 5,359,221 0.1401 0.00%
2015-06-11 0 0.440 0.435 0.440 0.430 0.445 728,000 316,810 0.4352 0.142 0.140 0.142 0.138 0.143 2,260,436 0.1402 1.15%
2015-06-10 0 0.435 0.420 0.435 0.425 0.460 5,138,000 2,246,400 0.4372 0.140 0.135 0.140 0.137 0.148 15,953,464 0.1408 2.35%
2015-06-09 0 0.425 0.425 0.435 0.420 0.470 4,904,000 2,164,930 0.4415 0.137 0.137 0.140 0.135 0.151 15,226,895 0.1422 -7.61%
2015-06-08 0 0.460 0.455 0.460 0.435 0.480 5,606,000 2,555,580 0.4559 0.148 0.147 0.148 0.140 0.155 17,406,602 0.1468 4.55%
2015-06-05 0 0.440 0.440 0.445 0.435 0.460 3,782,000 1,668,770 0.4412 0.142 0.142 0.143 0.140 0.148 11,743,091 0.1421 -4.35%
2015-06-04 0 0.460 0.450 0.460 0.430 0.500 23,794,000 11,280,230 0.4741 0.148 0.145 0.148 0.138 0.161 73,880,250 0.1527 -1.08%
2015-06-03 0 0.465 0.460 0.470 0.415 0.470 18,458,000 8,159,540 0.4421 0.150 0.148 0.151 0.134 0.151 57,311,997 0.1424 12.05%
2015-06-02 0 0.415 0.410 0.415 0.410 0.420 460,000 191,150 0.4155 0.134 0.132 0.134 0.132 0.135 1,428,298 0.1338 -2.35%
2015-06-01 0 0.425 0.415 0.425 0.410 0.430 4,294,000 1,800,490 0.4193 0.137 0.134 0.137 0.132 0.138 13,332,848 0.1350 2.41%
2015-05-29 0 0.415 0.410 0.415 0.405 0.420 2,416,000 996,920 0.4126 0.134 0.132 0.134 0.130 0.135 7,501,668 0.1329 1.22%
2015-05-28 0 0.410 0.405 0.415 0.405 0.425 6,934,000 2,862,670 0.4128 0.132 0.130 0.134 0.130 0.137 21,530,035 0.1330 -2.38%
2015-05-27 0 0.420 0.415 0.420 0.410 0.425 1,546,000 644,670 0.4170 0.135 0.134 0.135 0.132 0.137 4,800,322 0.1343 -2.33%
2015-05-26 0 0.430 0.420 0.430 0.415 0.435 1,824,000 766,780 0.4204 0.138 0.135 0.138 0.134 0.140 5,663,511 0.1354 -1.15%
2015-05-22 0 0.435 0.430 0.435 0.430 0.450 9,444,000 4,135,590 0.4379 0.140 0.138 0.140 0.138 0.145 29,323,572 0.1410 0.00%
2015-05-21 0 0.435 0.430 0.435 0.410 0.440 11,642,000 4,988,650 0.4285 0.140 0.138 0.140 0.132 0.142 36,148,351 0.1380 3.57%
2015-05-20 0 0.420 0.420 0.425 0.400 0.435 10,698,000 4,452,050 0.4162 0.135 0.135 0.137 0.129 0.140 33,217,236 0.1340 3.70%
2015-05-19 0 0.405 0.400 0.410 0.395 0.410 2,426,000 975,680 0.4022 0.130 0.129 0.132 0.127 0.132 7,532,718 0.1295 1.25%
2015-05-18 0 0.400 0.400 0.410 0.395 0.410 1,974,000 792,210 0.4013 0.129 0.129 0.132 0.127 0.132 6,129,260 0.1293 0.00%
2015-05-15 0 0.400 0.400 0.410 0.395 0.410 1,364,000 550,390 0.4035 0.129 0.129 0.132 0.127 0.132 4,235,213 0.1300 0.00%
2015-05-14 0 0.400 0.395 0.405 0.395 0.410 2,750,000 1,109,830 0.4036 0.129 0.127 0.130 0.127 0.132 8,538,736 0.1300 -1.23%
2015-05-13 0 0.405 0.400 0.415 0.395 0.430 14,478,000 6,006,590 0.4149 0.130 0.129 0.134 0.127 0.138 44,954,117 0.1336 3.85%
2015-05-12 0 0.390 0.385 0.395 0.385 0.440 29,237,266 12,046,762 0.4120 0.126 0.124 0.127 0.124 0.142 90,781,564 0.1327 0.00%
2015-05-11 0 0.390 0.390 0.395 0.385 0.400 1,684,000 662,100 0.3932 0.126 0.126 0.127 0.124 0.129 5,228,812 0.1266 2.63%
2015-05-08 0 0.380 0.380 0.385 0.370 0.385 634,000 242,040 0.3818 0.122 0.122 0.124 0.119 0.124 1,968,567 0.1230 2.70%
2015-05-07 0 0.370 0.370 0.375 0.365 0.385 2,336,000 877,550 0.3757 0.119 0.119 0.121 0.118 0.124 7,253,268 0.1210 -3.90%
2015-05-06 0 0.385 0.385 0.390 0.380 0.395 1,002,000 388,130 0.3874 0.124 0.124 0.126 0.122 0.127 3,111,205 0.1248 0.00%
2015-05-05 0 0.385 0.380 0.385 0.375 0.420 8,984,000 3,590,830 0.3997 0.124 0.122 0.124 0.121 0.135 27,895,275 0.1287 -3.75%
2015-05-04 0 0.400 0.395 0.400 0.390 0.405 11,693,846 4,636,802 0.3965 0.129 0.127 0.129 0.126 0.130 36,309,333 0.1277 2.56%
2015-04-30 0 0.390 0.380 0.395 0.370 0.395 2,310,000 881,410 0.3816 0.126 0.122 0.127 0.119 0.127 7,172,538 0.1229 -2.50%
2015-04-29 0 0.400 0.395 0.400 0.390 0.405 1,820,000 728,880 0.4005 0.129 0.127 0.129 0.126 0.130 5,651,091 0.1290 0.00%
2015-04-28 0 0.400 0.395 0.400 0.395 0.410 3,102,000 1,241,910 0.4004 0.129 0.127 0.129 0.127 0.132 9,631,694 0.1289 2.56%
2015-04-27 0 0.390 0.385 0.390 0.380 0.395 2,618,000 1,008,590 0.3853 0.126 0.124 0.126 0.122 0.127 8,128,877 0.1241 1.30%
2015-04-24 0 0.385 0.380 0.390 0.385 0.395 902,000 350,280 0.3883 0.124 0.122 0.126 0.124 0.127 2,800,705 0.1251 -2.53%
2015-04-23 0 0.395 0.385 0.395 0.380 0.420 2,880,000 1,117,960 0.3882 0.127 0.124 0.127 0.122 0.135 8,942,385 0.1250 2.60%
2015-04-22 0 0.385 0.385 0.395 0.380 0.400 3,504,000 1,356,120 0.3870 0.124 0.124 0.127 0.122 0.129 10,879,902 0.1246 -1.28%
2015-04-21 0 0.390 0.390 0.395 0.390 0.410 3,672,000 1,452,120 0.3955 0.126 0.126 0.127 0.126 0.132 11,401,542 0.1274 -1.27%
2015-04-20 0 0.395 0.385 0.395 0.375 0.420 10,132,000 4,007,120 0.3955 0.127 0.124 0.127 0.121 0.135 31,459,809 0.1274 -8.14%
2015-04-17 0 0.430 0.425 0.430 0.365 0.435 24,468,000 9,928,350 0.4058 0.138 0.137 0.138 0.118 0.140 75,973,017 0.1307 16.22%
2015-04-16 0 0.370 0.365 0.370 0.345 0.370 12,414,000 4,487,000 0.3614 0.119 0.118 0.119 0.111 0.119 38,545,407 0.1164 2.78%
2015-04-15 0 0.360 0.360 0.370 0.355 0.370 4,062,000 1,485,580 0.3657 0.116 0.116 0.119 0.114 0.119 12,612,490 0.1178 2.86%
2015-04-14 0 0.350 0.345 0.360 0.340 0.355 1,180,000 412,680 0.3497 0.113 0.111 0.116 0.110 0.114 3,663,894 0.1126 0.00%
2015-04-13 0 0.350 0.345 0.350 0.345 0.375 5,828,000 2,070,280 0.3552 0.113 0.111 0.113 0.111 0.121 18,095,911 0.1144 0.00%
2015-04-10 0 0.350 0.345 0.350 0.345 0.350 14,345,796 5,017,752 0.3498 0.113 0.111 0.113 0.111 0.113 44,543,624 0.1126 4.48%
2015-04-09 0 0.335 0.335 0.340 0.330 0.360 9,256,000 3,160,120 0.3414 0.108 0.108 0.110 0.106 0.116 28,739,833 0.1100 -4.29%
2015-04-08 0 0.350 0.340 0.350 0.330 0.360 22,818,000 7,861,180 0.3445 0.113 0.110 0.113 0.106 0.116 70,849,775 0.1110 9.38%
2015-04-02 0 0.320 0.315 0.325 0.320 0.330 450,000 145,860 0.3241 0.103 0.101 0.105 0.103 0.106 1,397,248 0.1044 -1.54%
2015-04-01 0 0.325 0.320 0.325 0.325 0.325 110,000 35,750 0.3250 0.105 0.103 0.105 0.105 0.105 341,549 0.1047 0.00%
2015-03-31 0 0.325 0.310 0.325 0.315 0.325 10,000 3,190 0.3190 0.105 0.100 0.105 0.101 0.105 31,050 0.1027 3.17%
2015-03-30 0 0.315 0.310 0.320 0.315 0.320 260,000 82,000 0.3154 0.101 0.100 0.103 0.101 0.103 807,299 0.1016 0.00%
2015-03-27 0 0.315 0.310 0.325 0.310 0.320 468,000 147,420 0.3150 0.101 0.100 0.105 0.100 0.103 1,453,138 0.1014 -1.56%
2015-03-26 0 0.320 0.315 0.320 0.320 0.330 280,000 90,130 0.3219 0.103 0.101 0.103 0.103 0.106 869,399 0.1037 -1.54%
2015-03-25 0 0.325 0.320 0.325 0.305 0.345 1,844,000 604,330 0.3277 0.105 0.103 0.105 0.098 0.111 5,725,611 0.1055 6.56%
2015-03-24 0 0.305 0.305 0.310 0.305 0.310 52,000 16,110 0.3098 0.098 0.098 0.100 0.098 0.100 161,460 0.0998 -1.61%
2015-03-23 0 0.310 0.310 0.315 0.310 0.315 394,000 123,640 0.3138 0.100 0.100 0.101 0.100 0.101 1,223,368 0.1011 -1.59%
2015-03-20 0 0.315 0.305 0.315 0.300 0.315 364,000 110,750 0.3043 0.101 0.098 0.101 0.097 0.101 1,130,218 0.0980 1.61%
2015-03-19 0 0.310 0.305 0.315 0.305 0.310 680,000 209,150 0.3076 0.100 0.098 0.101 0.098 0.100 2,111,397 0.0991 0.00%
2015-03-18 0 0.310 0.310 0.320 0.305 0.310 596,000 182,900 0.3069 0.100 0.100 0.103 0.098 0.100 1,850,577 0.0988 -1.59%
2015-03-17 0 0.315 0.315 0.320 0.300 0.315 458,000 143,370 0.3130 0.101 0.101 0.103 0.097 0.101 1,422,088 0.1008 3.28%
2015-03-16 0 0.305 0.305 0.315 0.305 0.305 10,000 3,050 0.3050 0.098 0.098 0.101 0.098 0.098 31,050 0.0982 0.00%
2015-03-13 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.098 0.098 0.103 0.098 0.098 155,250 0.0982 -1.61%
2015-03-12 0 0.310 0.300 0.310 0.300 0.310 408,000 124,030 0.3040 0.100 0.097 0.100 0.097 0.100 1,266,838 0.0979 -1.59%
2015-03-11 0 0.315 0.310 0.315 0.315 0.315 130,656 41,140 0.3149 0.101 0.100 0.101 0.101 0.101 405,686 0.1014 0.00%
2015-03-10 0 0.315 0.310 0.315 0.325 0.325 200,000 65,000 0.3250 0.101 0.100 0.101 0.105 0.105 620,999 0.1047 -3.08%
2015-03-09 0 0.325 0.310 0.325 0.315 0.325 6,000 1,930 0.3217 0.105 0.100 0.105 0.101 0.105 18,630 0.1036 3.17%
2015-03-06 0 0.315 0.305 0.315 0.305 0.315 104,000 32,320 0.3108 0.101 0.098 0.101 0.098 0.101 322,919 0.1001 0.00%
2015-03-05 0 0.315 0.305 0.315 0.310 0.315 232,000 72,150 0.3110 0.101 0.098 0.101 0.100 0.101 720,359 0.1002 1.61%
2015-03-04 0 0.310 0.310 0.315 0.310 0.310 28,000 8,680 0.3100 0.100 0.100 0.101 0.100 0.100 86,940 0.0998 0.00%
2015-03-03 0 0.310 0.305 0.310 0.305 0.310 196,000 60,350 0.3079 0.100 0.098 0.100 0.098 0.100 608,579 0.0992 0.00%
2015-03-02 0 0.310 0.305 0.310 0.300 0.315 206,000 62,910 0.3054 0.100 0.098 0.100 0.097 0.101 639,629 0.0984 -1.59%
2015-02-27 0 0.315 0.305 0.330 - - 0 0 - 0.101 0.098 0.106 - - 0 - 0.00%
2015-02-26 0 0.315 0.315 0.320 0.300 0.315 824,000 250,430 0.3039 0.101 0.101 0.103 0.097 0.101 2,558,516 0.0979 0.00%
2015-02-25 0 0.315 0.310 0.320 0.310 0.315 230,000 72,370 0.3147 0.101 0.100 0.103 0.100 0.101 714,149 0.1013 1.61%
2015-02-24 0 0.310 0.310 0.320 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2015-02-23 0 0.310 0.310 0.315 0.305 0.315 154,000 47,740 0.3100 0.100 0.100 0.101 0.098 0.101 478,169 0.0998 -1.59%
2015-02-18 0 0.315 0.305 0.330 - - 0 0 - 0.101 0.098 0.106 - - 0 - 0.00%
2015-02-17 0 0.315 0.315 0.320 0.310 0.315 56,000 17,630 0.3148 0.101 0.101 0.103 0.100 0.101 173,880 0.1014 1.61%
2015-02-16 0 0.310 0.310 0.320 0.305 0.305 2,000 610 0.3050 0.100 0.100 0.103 0.098 0.098 6,210 0.0982 1.64%
2015-02-13 0 0.305 0.305 0.315 0.305 0.320 324,000 101,180 0.3123 0.098 0.098 0.101 0.098 0.103 1,006,018 0.1006 -1.61%
2015-02-12 0 0.310 0.310 0.315 0.310 0.310 100,000 31,000 0.3100 0.100 0.100 0.101 0.100 0.100 310,499 0.0998 -1.59%
2015-02-11 0 0.315 0.310 0.315 - - 0 0 - 0.101 0.100 0.101 - - 0 - 0.00%
2015-02-10 0 0.315 0.315 0.320 0.310 0.310 428,000 132,680 0.3100 0.101 0.101 0.103 0.100 0.100 1,328,938 0.0998 0.00%
2015-02-09 0 0.315 0.310 0.315 0.310 0.315 312,000 97,180 0.3115 0.101 0.100 0.101 0.100 0.101 968,758 0.1003 1.61%
2015-02-06 0 0.310 0.310 0.315 0.305 0.310 282,000 86,750 0.3076 0.100 0.100 0.101 0.098 0.100 875,609 0.0991 0.00%
2015-02-05 0 0.310 0.305 0.325 0.305 0.310 84,000 25,940 0.3088 0.100 0.098 0.105 0.098 0.100 260,820 0.0995 0.00%
2015-02-04 0 0.310 0.310 0.320 - - 0 0 - 0.100 0.100 0.103 - - 0 - 0.00%
2015-02-03 0 0.310 0.305 0.315 0.310 0.310 12,000 3,720 0.3100 0.100 0.098 0.101 0.100 0.100 37,260 0.0998 -3.12%
2015-02-02 0 0.320 0.320 0.325 0.305 0.320 126,000 39,200 0.3111 0.103 0.103 0.105 0.098 0.103 391,229 0.1002 0.00%
2015-01-30 0 0.320 0.315 0.320 0.305 0.320 762,000 236,800 0.3108 0.103 0.101 0.103 0.098 0.103 2,366,006 0.1001 0.00%
2015-01-29 0 0.320 0.315 0.325 0.310 0.320 504,000 158,340 0.3142 0.103 0.101 0.105 0.100 0.103 1,564,917 0.1012 -1.54%
2015-01-28 0 0.325 0.325 0.330 0.315 0.325 330,000 106,100 0.3215 0.105 0.105 0.106 0.101 0.105 1,024,648 0.1035 0.00%
2015-01-27 0 0.325 0.320 0.325 0.320 0.325 262,000 85,050 0.3246 0.105 0.103 0.105 0.103 0.105 813,509 0.1045 0.00%
2015-01-26 0 0.325 0.320 0.325 0.300 0.330 2,026,000 642,570 0.3172 0.105 0.103 0.105 0.097 0.106 6,290,720 0.1021 -2.99%
2015-01-23 0 0.335 0.330 0.335 0.330 0.340 264,000 87,700 0.3322 0.108 0.106 0.108 0.106 0.110 819,719 0.1070 1.52%
2015-01-22 0 0.330 0.330 0.340 0.330 0.340 240,000 80,110 0.3338 0.106 0.106 0.110 0.106 0.110 745,199 0.1075 -2.94%
2015-01-21 0 0.340 0.330 0.345 0.330 0.345 2,586,000 859,010 0.3322 0.110 0.106 0.111 0.106 0.111 8,029,517 0.1070 0.00%
2015-01-20 0 0.340 0.340 0.345 0.335 0.335 2,000 670 0.3350 0.110 0.110 0.111 0.108 0.108 6,210 0.1079 1.49%
2015-01-19 0 0.335 0.335 0.340 0.335 0.340 1,128,000 379,960 0.3368 0.108 0.108 0.110 0.108 0.110 3,502,434 0.1085 -2.90%
2015-01-16 0 0.345 0.340 0.345 0.340 0.345 486,000 166,340 0.3423 0.111 0.110 0.111 0.110 0.111 1,509,028 0.1102 0.00%
2015-01-15 0 0.345 0.345 0.350 0.335 0.350 1,068,000 362,400 0.3393 0.111 0.111 0.113 0.108 0.113 3,316,135 0.1093 -1.43%
2015-01-14 0 0.350 0.345 0.350 0.345 0.355 1,230,800 426,838 0.3468 0.113 0.111 0.113 0.111 0.114 3,821,628 0.1117 -1.41%
2015-01-13 0 0.355 0.350 0.355 0.350 0.360 372,000 131,390 0.3532 0.114 0.113 0.114 0.113 0.116 1,155,058 0.1138 0.00%
2015-01-12 0 0.355 0.345 0.355 0.345 0.355 188,000 64,900 0.3452 0.114 0.111 0.114 0.111 0.114 583,739 0.1112 0.00%
2015-01-09 0 0.355 0.350 0.355 0.345 0.355 408,000 144,020 0.3530 0.114 0.113 0.114 0.111 0.114 1,266,838 0.1137 2.90%
2015-01-08 0 0.345 0.345 0.360 0.340 0.350 308,000 106,180 0.3447 0.111 0.111 0.116 0.110 0.113 956,338 0.1110 -1.43%
2015-01-07 0 0.350 0.350 0.360 0.350 0.350 180,000 63,000 0.3500 0.113 0.113 0.116 0.113 0.113 558,899 0.1127 0.00%
2015-01-06 0 0.350 0.350 0.360 0.350 0.350 654,000 228,900 0.3500 0.113 0.113 0.116 0.113 0.113 2,030,667 0.1127 0.00%
2015-01-05 0 0.350 0.350 0.360 0.350 0.360 360,000 126,540 0.3515 0.113 0.113 0.116 0.113 0.116 1,117,798 0.1132 0.00%
2015-01-02 0 0.350 0.350 0.360 0.350 0.375 202,000 71,160 0.3523 0.113 0.113 0.116 0.113 0.121 627,209 0.1135 0.00%
2014-12-31 0 0.350 0.345 0.355 0.340 0.355 628,000 215,920 0.3438 0.113 0.111 0.114 0.110 0.114 1,949,937 0.1107 -1.41%
2014-12-30 0 0.355 0.350 0.360 0.350 0.360 78,000 27,540 0.3531 0.114 0.113 0.116 0.113 0.116 242,190 0.1137 0.00%
2014-12-29 0 0.355 0.350 0.355 0.350 0.365 174,000 61,200 0.3517 0.114 0.113 0.114 0.113 0.118 540,269 0.1133 1.43%
2014-12-24 0 0.350 0.345 0.360 0.345 0.360 376,000 131,020 0.3485 0.113 0.111 0.116 0.111 0.116 1,167,478 0.1122 1.45%
2014-12-23 0 0.345 0.345 0.355 0.345 0.355 1,476,000 516,750 0.3501 0.111 0.111 0.114 0.111 0.114 4,582,973 0.1128 -2.82%
2014-12-22 0 0.355 0.350 0.360 0.350 0.360 437,200 153,688 0.3515 0.114 0.113 0.116 0.113 0.116 1,357,504 0.1132 -1.39%
2014-12-19 0 0.360 0.355 0.360 0.350 0.360 848,000 302,910 0.3572 0.116 0.114 0.116 0.113 0.116 2,633,036 0.1150 0.00%
2014-12-18 0 0.360 0.360 0.365 0.360 0.365 414,000 150,590 0.3637 0.116 0.116 0.118 0.116 0.118 1,285,468 0.1171 -4.00%
2014-12-17 0 0.375 0.355 0.375 0.355 0.380 492,000 176,500 0.3587 0.121 0.114 0.121 0.114 0.122 1,527,658 0.1155 2.74%
2014-12-16 0 0.365 0.365 0.370 0.365 0.370 780,000 285,450 0.3660 0.118 0.118 0.119 0.118 0.119 2,421,896 0.1179 -2.67%
2014-12-15 0 0.375 0.365 0.375 0.360 0.375 1,054,000 388,220 0.3683 0.121 0.118 0.121 0.116 0.121 3,272,665 0.1186 0.00%
2014-12-12 0 0.375 0.370 0.375 0.370 0.400 604,000 226,880 0.3756 0.121 0.119 0.121 0.119 0.129 1,875,417 0.1210 0.00%
2014-12-11 0 0.375 0.375 0.385 0.355 0.405 19,426,000 7,357,650 0.3788 0.121 0.121 0.124 0.114 0.130 60,317,632 0.1220 1.35%
2014-12-10 0 0.370 0.370 0.375 0.355 0.375 986,000 356,080 0.3611 0.119 0.119 0.121 0.114 0.121 3,061,525 0.1163 4.23%
2014-12-09 0 0.360 0.360 0.365 0.355 0.365 902,000 323,670 0.3588 0.114 0.114 0.116 0.113 0.116 2,840,152 0.1140 -1.37%
2014-12-08 0 0.365 0.365 0.370 0.365 0.375 666,000 245,390 0.3685 0.116 0.116 0.118 0.116 0.119 2,097,052 0.1170 -1.35%
2014-12-05 0 0.370 0.365 0.370 0.360 0.375 1,352,256 496,219 0.3670 0.118 0.116 0.118 0.114 0.119 4,257,885 0.1165 1.37%
2014-12-04 0 0.365 0.365 0.370 0.365 0.370 300,000 110,750 0.3692 0.116 0.116 0.118 0.116 0.118 944,618 0.1172 -2.67%
2014-12-03 0 0.375 0.360 0.375 0.365 0.375 422,000 155,210 0.3678 0.119 0.114 0.119 0.116 0.119 1,328,763 0.1168 -1.32%
2014-12-02 0 0.380 0.375 0.380 0.370 0.380 252,000 95,450 0.3788 0.121 0.119 0.121 0.118 0.121 793,479 0.1203 2.70%
2014-12-01 0 0.370 0.370 0.380 0.365 0.390 2,302,000 864,310 0.3755 0.118 0.118 0.121 0.116 0.124 7,248,370 0.1192 -2.63%
2014-11-28 0 0.380 0.380 0.385 0.370 0.395 2,856,000 1,097,740 0.3844 0.121 0.121 0.122 0.118 0.125 8,992,765 0.1221 -3.80%
2014-11-27 0 0.395 0.390 0.395 0.390 0.435 10,156,000 4,162,900 0.4099 0.125 0.124 0.125 0.124 0.138 31,978,474 0.1302 -7.06%
2014-11-26 0 0.425 0.415 0.425 0.410 0.435 4,379,600 1,850,262 0.4225 0.135 0.132 0.135 0.130 0.138 13,790,166 0.1342 2.41%
2014-11-25 0 0.415 0.405 0.415 0.395 0.420 4,212,000 1,698,880 0.4033 0.132 0.129 0.132 0.125 0.133 13,262,439 0.1281 0.00%
2014-11-24 0 0.415 0.410 0.415 0.410 0.420 2,008,000 828,090 0.4124 0.132 0.130 0.132 0.130 0.133 6,322,644 0.1310 -1.19%
2014-11-21 0 0.420 0.410 0.420 0.410 0.430 2,140,000 895,530 0.4185 0.133 0.130 0.133 0.130 0.137 6,738,276 0.1329 -1.18%
2014-11-20 0 0.425 0.425 0.430 0.420 0.475 12,514,000 5,489,320 0.4387 0.135 0.135 0.137 0.133 0.151 39,403,173 0.1393 -7.61%
2014-11-19 0 0.460 0.460 0.465 0.395 0.470 23,842,000 10,577,340 0.4436 0.146 0.146 0.148 0.125 0.149 75,071,956 0.1409 13.58%
2014-11-18 0 0.405 0.400 0.410 0.385 0.410 6,294,000 2,495,160 0.3964 0.129 0.127 0.130 0.122 0.130 19,818,090 0.1259 1.25%
2014-11-17 0 0.400 0.395 0.400 0.390 0.425 12,974,000 5,251,170 0.4047 0.127 0.125 0.127 0.124 0.135 40,851,588 0.1285 14.29%
2014-11-14 0 0.350 0.350 0.355 0.350 0.360 598,000 211,530 0.3537 0.111 0.111 0.113 0.111 0.114 1,882,939 0.1123 0.00%
2014-11-13 0 0.350 0.350 0.360 0.350 0.350 314,000 109,900 0.3500 0.111 0.111 0.114 0.111 0.111 988,700 0.1112 -4.11%
2014-11-12 0 0.365 0.350 0.365 0.345 0.370 472,000 169,000 0.3581 0.116 0.111 0.116 0.110 0.118 1,486,199 0.1137 0.00%
2014-11-11 0 0.365 0.350 0.365 0.350 0.365 426,000 151,170 0.3549 0.116 0.111 0.116 0.111 0.116 1,341,358 0.1127 4.29%
2014-11-10 0 0.350 0.350 0.355 0.350 0.370 242,000 87,140 0.3601 0.111 0.111 0.113 0.111 0.118 761,992 0.1144 -2.78%
2014-11-07 0 0.360 0.355 0.360 0.355 0.385 1,392,000 511,190 0.3672 0.114 0.113 0.114 0.113 0.122 4,383,028 0.1166 4.35%
2014-11-06 0 0.345 0.345 0.355 0.340 0.360 1,156,000 402,950 0.3486 0.110 0.110 0.113 0.108 0.114 3,639,929 0.1107 -4.17%
2014-11-05 0 0.360 0.345 0.360 - - 0 0 - 0.114 0.110 0.114 - - 0 - 0.00%
2014-11-04 0 0.360 0.355 0.360 0.355 0.360 70,000 24,870 0.3553 0.114 0.113 0.114 0.113 0.114 220,411 0.1128 0.00%
2014-11-03 0 0.360 0.345 0.360 0.360 0.360 228,000 82,080 0.3600 0.114 0.110 0.114 0.114 0.114 717,910 0.1143 0.00%
2014-10-31 0 0.360 0.355 0.365 0.360 0.365 310,000 111,900 0.3610 0.114 0.113 0.116 0.114 0.116 976,105 0.1146 -1.37%
2014-10-30 0 0.365 0.355 0.365 0.365 0.365 100,000 36,500 0.3650 0.116 0.113 0.116 0.116 0.116 314,873 0.1159 0.00%
2014-10-29 0 0.365 0.355 0.365 0.345 0.365 1,498,000 533,990 0.3565 0.116 0.113 0.116 0.110 0.116 4,716,793 0.1132 2.82%
2014-10-28 0 0.355 0.335 0.355 0.335 0.360 898,000 309,350 0.3445 0.113 0.106 0.113 0.106 0.114 2,827,557 0.1094 -1.39%
2014-10-27 0 0.360 0.340 0.360 0.340 0.360 286,000 97,830 0.3421 0.114 0.108 0.114 0.108 0.114 900,536 0.1086 2.86%
2014-10-24 0 0.350 0.340 0.350 0.350 0.350 104,000 36,400 0.3500 0.111 0.108 0.111 0.111 0.111 327,468 0.1112 0.00%
2014-10-23 0 0.350 0.345 0.350 0.345 0.350 176,000 61,000 0.3466 0.111 0.110 0.111 0.110 0.111 554,176 0.1101 0.00%
2014-10-22 0 0.350 0.340 0.355 0.350 0.350 322,000 112,700 0.3500 0.111 0.108 0.113 0.111 0.111 1,013,890 0.1112 0.00%
2014-10-21 0 0.350 0.345 0.350 0.340 0.350 260,000 90,550 0.3483 0.111 0.110 0.111 0.108 0.111 818,669 0.1106 -1.41%
2014-10-20 0 0.355 0.345 0.355 0.350 0.360 362,000 126,760 0.3502 0.113 0.110 0.113 0.111 0.114 1,139,839 0.1112 1.43%
2014-10-17 0 0.350 0.345 0.350 0.345 0.350 152,000 53,190 0.3499 0.111 0.110 0.111 0.110 0.111 478,607 0.1111 2.94%
2014-10-16 0 0.340 0.335 0.355 0.330 0.340 500,000 168,040 0.3361 0.108 0.106 0.113 0.105 0.108 1,574,364 0.1067 -2.86%
2014-10-15 0 0.350 0.350 0.355 0.340 0.350 60,000 20,980 0.3497 0.111 0.111 0.113 0.108 0.111 188,924 0.1111 1.45%
2014-10-14 0 0.345 0.340 0.345 0.345 0.345 202,000 69,690 0.3450 0.110 0.108 0.110 0.110 0.110 636,043 0.1096 0.00%
2014-10-13 0 0.345 0.345 0.350 0.340 0.345 674,000 230,040 0.3413 0.110 0.110 0.111 0.108 0.110 2,122,242 0.1084 0.00%
2014-10-10 0 0.345 0.345 0.350 0.340 0.355 872,000 302,090 0.3464 0.110 0.110 0.111 0.108 0.113 2,745,690 0.1100 -1.43%
2014-10-09 0 0.350 0.350 0.355 0.350 0.360 3,772,000 1,327,290 0.3519 0.111 0.111 0.113 0.111 0.114 11,876,999 0.1118 -5.41%
2014-10-08 0 0.370 0.365 0.370 0.360 0.370 332,000 120,490 0.3629 0.118 0.116 0.118 0.114 0.118 1,045,377 0.1153 0.00%
2014-10-07 0 0.370 0.355 0.370 0.355 0.370 282,000 101,320 0.3593 0.118 0.113 0.118 0.113 0.118 887,941 0.1141 2.78%
2014-10-06 0 0.360 0.360 0.365 0.350 0.365 160,000 57,610 0.3601 0.114 0.114 0.116 0.111 0.116 503,796 0.1144 2.86%
2014-10-03 0 0.350 0.350 0.355 0.350 0.350 349,822 122,373 0.3498 0.111 0.111 0.113 0.111 0.111 1,101,494 0.1111 0.00%
2014-09-30 0 0.350 0.355 0.360 0.340 0.355 838,000 285,990 0.3413 0.111 0.113 0.114 0.108 0.113 2,638,633 0.1084 0.00%
2014-09-29 0 0.350 0.350 0.355 0.350 0.360 906,000 322,180 0.3556 0.111 0.111 0.113 0.111 0.114 2,852,747 0.1129 -6.67%
2014-09-26 0 0.375 0.370 0.380 0.365 0.380 1,570,000 583,810 0.3719 0.119 0.118 0.121 0.116 0.121 4,943,502 0.1181 -3.85%
2014-09-25 0 0.390 0.380 0.385 0.380 0.390 454,000 173,760 0.3827 0.124 0.121 0.122 0.121 0.124 1,429,522 0.1216 0.00%
2014-09-24 0 0.390 0.380 0.390 0.380 0.395 1,176,000 452,260 0.3846 0.124 0.121 0.124 0.121 0.125 3,702,903 0.1221 -1.27%
2014-09-23 0 0.395 0.390 0.395 0.385 0.395 60,984 23,759 0.3896 0.125 0.124 0.125 0.122 0.125 192,022 0.1237 0.00%
2014-09-22 0 0.395 0.395 0.400 0.390 0.400 332,000 129,750 0.3908 0.125 0.125 0.127 0.124 0.127 1,045,377 0.1241 -1.25%
2014-09-19 0 0.400 0.395 0.400 0.385 0.400 784,000 309,350 0.3946 0.127 0.125 0.127 0.122 0.127 2,468,602 0.1253 1.27%
2014-09-18 0 0.395 0.385 0.395 0.385 0.400 884,000 343,900 0.3890 0.125 0.122 0.125 0.122 0.127 2,783,475 0.1236 -1.25%
2014-09-17 0 0.400 0.385 0.400 0.380 0.400 332,000 129,180 0.3891 0.127 0.122 0.127 0.121 0.127 1,045,377 0.1236 1.27%
2014-09-16 0 0.395 0.385 0.395 0.360 0.405 406,000 158,560 0.3905 0.125 0.122 0.125 0.114 0.129 1,278,383 0.1240 -1.25%
2014-09-15 0 0.400 0.390 0.400 0.390 0.405 1,060,000 418,460 0.3948 0.127 0.124 0.127 0.124 0.129 3,337,651 0.1254 -1.23%
2014-09-12 0 0.405 0.400 0.405 0.400 0.420 398,000 161,000 0.4045 0.129 0.127 0.129 0.127 0.133 1,253,193 0.1285 -1.22%
2014-09-11 0 0.410 0.405 0.410 0.405 0.415 390,000 159,350 0.4086 0.130 0.129 0.130 0.129 0.132 1,228,004 0.1298 -1.20%
2014-09-10 0 0.415 0.410 0.415 0.400 0.415 974,000 394,120 0.4046 0.132 0.130 0.132 0.127 0.132 3,066,860 0.1285 0.00%
2014-09-08 0 0.415 0.400 0.415 0.400 0.420 2,706,000 1,113,210 0.4114 0.132 0.127 0.132 0.127 0.133 8,520,456 0.1307 3.75%
2014-09-05 0 0.400 0.390 0.400 0.380 0.405 2,034,000 800,690 0.3937 0.127 0.124 0.127 0.121 0.129 6,404,511 0.1250 5.26%
2014-09-04 0 0.380 0.370 0.380 0.370 0.385 942,000 355,200 0.3771 0.121 0.118 0.121 0.118 0.122 2,966,101 0.1198 0.00%
2014-09-03 0 0.380 0.375 0.380 0.380 0.380 80,000 30,400 0.3800 0.121 0.119 0.121 0.121 0.121 251,898 0.1207 0.00%
2014-09-02 0 0.380 0.365 0.380 0.370 0.380 192,000 71,540 0.3726 0.121 0.116 0.121 0.118 0.121 604,556 0.1183 0.00%
2014-09-01 0 0.380 0.370 0.380 0.370 0.380 220,000 83,000 0.3773 0.121 0.118 0.121 0.118 0.121 692,720 0.1198 -1.30%
2014-08-29 0 0.385 0.375 0.385 0.380 0.390 188,000 72,560 0.3860 0.122 0.119 0.122 0.121 0.124 591,961 0.1226 0.00%
2014-08-28 0 0.385 0.375 0.385 0.355 0.390 704,000 263,630 0.3745 0.122 0.119 0.122 0.113 0.124 2,216,704 0.1189 0.00%
2014-08-27 0 0.385 0.375 0.385 0.370 0.385 270,000 102,240 0.3787 0.122 0.119 0.122 0.118 0.122 850,156 0.1203 -1.28%
2014-08-26 0 0.390 0.375 0.390 0.375 0.390 406,000 154,490 0.3805 0.124 0.119 0.124 0.119 0.124 1,278,383 0.1208 -0.00%
2014-08-25 0 0.400 0.390 0.400 0.380 0.400 1,920,000 756,680 0.3941 0.124 0.121 0.124 0.118 0.124 6,200,571 0.1220 5.26%
2014-08-22 0 0.380 0.370 0.380 0.365 0.380 1,018,000 380,290 0.3736 0.118 0.115 0.118 0.113 0.118 3,287,594 0.1157 1.33%
2014-08-21 0 0.375 0.375 0.380 0.370 0.405 5,104,000 1,917,260 0.3756 0.116 0.116 0.118 0.115 0.125 16,483,184 0.1163 -7.41%
2014-08-20 0 0.405 0.400 0.405 0.385 0.405 2,404,000 959,000 0.3989 0.125 0.124 0.125 0.119 0.125 7,763,631 0.1235 2.53%
2014-08-19 0 0.395 0.385 0.395 0.385 0.395 460,000 178,240 0.3875 0.122 0.119 0.122 0.119 0.122 1,485,553 0.1200 1.28%
2014-08-18 0 0.390 0.385 0.390 0.385 0.400 486,000 188,060 0.3870 0.121 0.119 0.121 0.119 0.124 1,569,519 0.1198 -1.27%
2014-08-15 0 0.395 0.390 0.395 0.380 0.400 1,144,000 439,610 0.3843 0.122 0.121 0.122 0.118 0.124 3,694,507 0.1190 -1.25%
2014-08-14 0 0.400 0.390 0.400 0.395 0.405 648,000 258,950 0.3996 0.124 0.121 0.124 0.122 0.125 2,092,693 0.1237 1.27%
2014-08-13 0 0.395 0.385 0.395 0.385 0.400 3,110,000 1,206,720 0.3880 0.122 0.119 0.122 0.119 0.124 10,043,633 0.1201 1.28%
2014-08-12 0 0.390 0.390 0.395 0.385 0.410 3,328,000 1,300,480 0.3908 0.121 0.121 0.122 0.119 0.127 10,747,656 0.1210 -3.70%
2014-08-11 0 0.405 0.405 0.410 0.400 0.420 1,576,000 648,450 0.4115 0.125 0.125 0.127 0.124 0.130 5,089,635 0.1274 -3.57%
2014-08-08 0 0.420 0.410 0.420 0.400 0.420 228,000 92,950 0.4077 0.130 0.127 0.130 0.124 0.130 736,318 0.1262 3.70%
2014-08-07 0 0.405 0.405 0.410 0.405 0.445 426,000 178,250 0.4184 0.125 0.125 0.127 0.125 0.138 1,375,752 0.1296 -4.71%
2014-08-06 0 0.425 0.410 0.425 0.420 0.430 746,000 314,690 0.4218 0.132 0.127 0.132 0.130 0.133 2,409,180 0.1306 -1.16%
2014-08-05 0 0.430 0.420 0.430 0.415 0.430 990,000 419,180 0.4234 0.133 0.130 0.133 0.129 0.133 3,197,169 0.1311 3.61%
2014-08-04 0 0.415 0.415 0.420 0.415 0.430 1,406,000 590,040 0.4197 0.129 0.129 0.130 0.129 0.133 4,540,626 0.1299 -2.35%
2014-08-01 0 0.425 0.420 0.425 0.400 0.455 9,054,000 3,885,430 0.4291 0.132 0.130 0.132 0.124 0.141 29,239,566 0.1329 3.66%
2014-07-31 0 0.410 0.400 0.410 0.370 0.415 9,798,000 3,920,670 0.4002 0.127 0.124 0.127 0.115 0.129 31,642,287 0.1239 10.81%
2014-07-30 0 0.370 0.365 0.370 0.365 0.370 400,000 147,440 0.3686 0.115 0.113 0.115 0.113 0.115 1,291,786 0.1141 -2.63%
2014-07-29 0 0.380 0.370 0.380 0.365 0.390 2,826,000 1,059,630 0.3750 0.118 0.115 0.118 0.113 0.121 9,126,465 0.1161 4.11%
2014-07-28 0 0.365 0.360 0.365 0.355 0.370 1,717,200 623,332 0.3630 0.113 0.111 0.113 0.110 0.115 5,545,635 0.1124 2.82%
2014-07-25 0 0.355 0.350 0.355 0.350 0.355 336,000 118,640 0.3531 0.110 0.108 0.110 0.108 0.110 1,085,100 0.1093 0.00%
2014-07-24 0 0.355 0.350 0.355 0.345 0.355 492,000 171,180 0.3479 0.110 0.108 0.110 0.107 0.110 1,588,896 0.1077 1.43%
2014-07-23 0 0.350 0.345 0.350 0.345 0.355 632,000 219,140 0.3467 0.108 0.107 0.108 0.107 0.110 2,041,021 0.1074 0.00%
2014-07-22 0 0.350 0.340 0.355 0.350 0.360 266,000 93,250 0.3506 0.108 0.105 0.110 0.108 0.111 859,037 0.1086 0.00%
2014-07-21 0 0.350 0.350 0.355 0.350 0.360 462,000 163,840 0.3546 0.108 0.108 0.110 0.108 0.111 1,492,012 0.1098 -4.11%
2014-07-18 0 0.365 0.350 0.365 0.360 0.365 98,000 35,430 0.3615 0.113 0.108 0.113 0.111 0.113 316,487 0.1119 4.29%
2014-07-17 0 0.350 0.350 0.365 0.350 0.360 222,000 78,000 0.3514 0.108 0.108 0.113 0.108 0.111 716,941 0.1088 -2.78%
2014-07-16 0 0.360 0.350 0.360 0.350 0.370 406,000 145,100 0.3574 0.111 0.108 0.111 0.108 0.115 1,311,162 0.1107 0.00%
2014-07-15 0 0.360 0.350 0.370 0.345 0.370 314,000 110,950 0.3533 0.111 0.108 0.115 0.107 0.115 1,014,052 0.1094 1.41%
2014-07-14 0 0.355 0.350 0.355 0.340 0.370 622,000 215,840 0.3470 0.110 0.108 0.110 0.105 0.115 2,008,727 0.1075 -1.39%
2014-07-11 0 0.360 0.355 0.365 0.355 0.365 390,000 140,330 0.3598 0.111 0.110 0.113 0.110 0.113 1,259,491 0.1114 -1.37%
2014-07-10 0 0.365 0.365 0.370 0.360 0.365 720,000 261,860 0.3637 0.113 0.113 0.115 0.111 0.113 2,325,214 0.1126 -1.35%
2014-07-09 0 0.370 0.370 0.375 0.355 0.365 702,000 252,320 0.3594 0.115 0.115 0.116 0.110 0.113 2,267,084 0.1113 -1.33%
2014-07-08 0 0.375 0.370 0.375 0.360 0.385 530,000 194,420 0.3668 0.116 0.115 0.116 0.111 0.119 1,711,616 0.1136 4.17%
2014-07-07 0 0.360 0.365 0.370 0.360 0.390 1,190,000 449,450 0.3777 0.111 0.113 0.115 0.111 0.121 3,843,062 0.1170 -5.26%
2014-07-04 0 0.380 0.375 0.380 0.355 0.380 2,822,000 1,032,460 0.3659 0.118 0.116 0.118 0.110 0.118 9,113,547 0.1133 5.56%
2014-07-03 0 0.360 0.355 0.360 0.345 0.365 878,000 311,450 0.3547 0.111 0.110 0.111 0.107 0.113 2,835,469 0.1098 5.88%
2014-07-02 0 0.340 0.340 0.345 0.330 0.350 360,000 121,040 0.3362 0.105 0.105 0.107 0.102 0.108 1,162,607 0.1041 1.49%
2014-06-30 0 0.335 0.335 0.340 0.330 0.330 424,000 139,920 0.3300 0.104 0.104 0.105 0.102 0.102 1,369,293 0.1022 -1.47%
2014-06-27 0 0.340 0.340 0.345 0.335 0.345 784,000 265,440 0.3386 0.105 0.105 0.107 0.104 0.107 2,531,900 0.1048 -2.86%
2014-06-26 0 0.350 0.335 0.350 0.330 0.350 390,000 131,820 0.3380 0.108 0.104 0.108 0.102 0.108 1,259,491 0.1047 0.00%
2014-06-25 0 0.350 0.350 0.355 0.330 0.340 110,000 36,900 0.3355 0.108 0.108 0.110 0.102 0.105 355,241 0.1039 0.00%
2014-06-24 0 0.350 0.350 0.355 0.350 0.350 158,000 55,300 0.3500 0.108 0.108 0.110 0.108 0.108 510,255 0.1084 -1.41%
2014-06-23 0 0.355 0.355 0.360 0.340 0.340 80,000 27,200 0.3400 0.110 0.110 0.111 0.105 0.105 258,357 0.1053 2.90%
2014-06-20 0 0.345 0.345 0.350 0.340 0.340 230,000 78,200 0.3400 0.107 0.107 0.108 0.105 0.105 742,777 0.1053 -2.82%
2014-06-19 0 0.355 0.345 0.355 0.355 0.355 40,000 14,200 0.3550 0.110 0.107 0.110 0.110 0.110 129,179 0.1099 2.90%
2014-06-18 0 0.345 0.330 0.345 0.330 0.345 422,000 141,160 0.3345 0.107 0.102 0.107 0.102 0.107 1,362,834 0.1036 -1.43%
2014-06-17 0 0.350 0.345 0.350 0.340 0.360 1,340,000 466,430 0.3481 0.108 0.107 0.108 0.105 0.111 4,327,482 0.1078 -6.67%
2014-06-16 0 0.375 0.375 0.380 0.365 0.365 100,000 36,500 0.3650 0.116 0.116 0.118 0.113 0.113 322,946 0.1130 0.00%
2014-06-13 0 0.375 0.375 0.380 0.365 0.385 524,000 198,110 0.3781 0.116 0.116 0.118 0.113 0.119 1,692,239 0.1171 4.17%
2014-06-12 0 0.360 0.355 0.360 0.350 0.375 320,000 119,500 0.3734 0.111 0.110 0.111 0.108 0.116 1,033,428 0.1156 -2.70%
2014-06-11 0 0.370 0.370 0.375 0.355 0.375 478,000 175,320 0.3668 0.115 0.115 0.116 0.110 0.116 1,543,684 0.1136 5.71%
2014-06-10 0 0.350 0.350 0.360 0.350 0.365 274,000 98,770 0.3605 0.108 0.108 0.111 0.108 0.113 884,873 0.1116 0.00%
2014-06-09 0 0.350 0.350 0.365 0.350 0.370 948,000 339,870 0.3585 0.108 0.108 0.113 0.108 0.115 3,061,532 0.1110 -4.11%
2014-06-06 0 0.365 0.355 0.365 0.345 0.375 942,000 331,730 0.3522 0.113 0.110 0.113 0.107 0.116 3,042,155 0.1090 2.82%
2014-06-05 0 0.355 0.355 0.380 0.330 0.365 440,402 153,272 0.3480 0.110 0.110 0.118 0.102 0.113 1,422,262 0.1078 -6.58%
2014-06-04 0 0.380 0.360 0.380 0.390 0.390 2,800 1,052 0.3757 0.118 0.111 0.118 0.121 0.121 9,042 0.1163 0.00%
2014-06-03 0 0.380 0.380 0.385 0.360 0.400 282,000 106,170 0.3765 0.118 0.118 0.119 0.111 0.124 910,709 0.1166 4.11%
2014-05-30 0 0.365 0.365 0.370 0.360 0.360 78,000 28,080 0.3600 0.113 0.113 0.115 0.111 0.111 251,898 0.1115 -1.35%
2014-05-29 0 0.370 0.365 0.370 0.340 0.380 106,000 36,710 0.3463 0.115 0.113 0.115 0.105 0.118 342,323 0.1072 2.78%
2014-05-28 0 0.360 0.350 0.360 0.360 0.360 4,000 1,440 0.3600 0.111 0.108 0.111 0.111 0.111 12,918 0.1115 0.00%
2014-05-27 0 0.360 0.360 0.365 0.350 0.360 146,000 51,470 0.3525 0.111 0.111 0.113 0.108 0.111 471,502 0.1092 -1.37%
2014-05-26 0 0.365 0.365 0.370 0.350 0.370 82,000 29,300 0.3573 0.113 0.113 0.115 0.108 0.115 264,816 0.1106 -1.35%
2014-05-23 0 0.370 0.370 0.375 0.355 0.380 36,000 13,330 0.3703 0.115 0.115 0.116 0.110 0.118 116,261 0.1147 1.37%
2014-05-22 0 0.365 0.355 0.370 0.320 0.365 650,000 224,180 0.3449 0.113 0.110 0.115 0.099 0.113 2,099,152 0.1068 -2.67%
2014-05-21 0 0.375 0.365 0.375 0.375 0.380 100,000 37,800 0.3780 0.116 0.113 0.116 0.116 0.118 322,946 0.1170 -1.32%
2014-05-20 0 0.380 0.360 0.385 0.370 0.390 116,000 43,630 0.3761 0.118 0.111 0.119 0.115 0.121 374,618 0.1165 4.11%
2014-05-19 0 0.365 0.365 0.370 0.340 0.380 478,000 170,670 0.3571 0.113 0.113 0.115 0.105 0.118 1,543,684 0.1106 -7.59%
2014-05-16 0 0.395 0.395 0.400 0.385 0.385 50,800 19,566 0.3852 0.122 0.122 0.124 0.119 0.119 164,057 0.1193 2.60%
2014-05-15 0 0.385 0.385 0.395 0.385 0.410 434,000 168,220 0.3876 0.119 0.119 0.122 0.119 0.127 1,401,587 0.1200 -2.53%
2014-05-14 0 0.395 0.395 0.405 0.395 0.420 488,000 197,530 0.4048 0.122 0.122 0.125 0.122 0.130 1,575,978 0.1253 -5.95%
2014-05-13 0 0.420 0.400 0.420 0.380 0.420 1,220,000 491,470 0.4028 0.130 0.124 0.130 0.118 0.130 3,939,946 0.1247 6.33%
2014-05-12 0 0.395 0.390 0.400 0.390 0.420 814,000 322,900 0.3967 0.122 0.121 0.124 0.121 0.130 2,628,784 0.1228 -7.06%
2014-05-09 0 0.425 0.400 0.425 0.380 0.425 1,958,000 773,440 0.3950 0.132 0.124 0.132 0.118 0.132 6,323,290 0.1223 11.84%
2014-05-08 0 0.380 0.365 0.380 0.355 0.390 252,000 92,310 0.3663 0.118 0.113 0.118 0.110 0.121 813,825 0.1134 -3.80%
2014-05-07 0 0.395 0.330 0.395 0.330 0.400 1,042,000 385,340 0.3698 0.122 0.102 0.122 0.102 0.124 3,365,101 0.1145 6.76%
2014-05-05 0 0.370 0.350 0.370 0.335 0.370 608,000 217,840 0.3583 0.115 0.108 0.115 0.104 0.115 1,963,514 0.1109 12.12%
2014-05-02 0 0.330 0.330 0.340 0.325 0.340 56,000 18,950 0.3384 0.102 0.102 0.105 0.101 0.105 180,850 0.1048 -2.94%
2014-04-30 0 0.340 0.335 0.340 0.315 0.340 358,000 116,780 0.3262 0.105 0.104 0.105 0.098 0.105 1,156,148 0.1010 3.03%
2014-04-29 0 0.330 0.330 0.335 0.315 0.335 730,000 236,870 0.3245 0.102 0.102 0.104 0.098 0.104 2,357,509 0.1005 -2.94%
2014-04-28 0 0.340 0.330 0.340 0.320 0.355 994,000 331,110 0.3331 0.105 0.102 0.105 0.099 0.110 3,210,087 0.1031 -5.56%
2014-04-25 0 0.360 0.355 0.360 0.340 0.370 230,000 82,330 0.3580 0.111 0.110 0.111 0.105 0.115 742,777 0.1108 -1.37%
2014-04-24 0 0.365 0.360 0.365 0.355 0.370 106,000 38,530 0.3635 0.113 0.111 0.113 0.110 0.115 342,323 0.1126 -3.95%
2014-04-23 0 0.380 0.360 0.380 0.360 0.385 60,000 22,850 0.3808 0.118 0.111 0.118 0.111 0.119 193,768 0.1179 5.56%
2014-04-22 0 0.360 0.360 0.370 0.350 0.360 170,200 60,629 0.3562 0.111 0.111 0.115 0.108 0.111 549,655 0.1103 0.00%
2014-04-17 0 0.360 0.340 0.365 0.340 0.365 1,250,000 437,470 0.3500 0.111 0.105 0.113 0.105 0.113 4,036,830 0.1084 0.00%
2014-04-16 0 0.360 0.360 0.370 0.360 0.370 524,000 189,670 0.3620 0.111 0.111 0.115 0.111 0.115 1,692,239 0.1121 -2.70%
2014-04-15 0 0.370 0.370 0.380 0.365 0.395 878,000 327,110 0.3726 0.115 0.115 0.118 0.113 0.122 2,835,469 0.1154 -6.33%
2014-04-14 0 0.395 0.380 0.395 0.380 0.395 214,000 83,690 0.3911 0.122 0.118 0.122 0.118 0.122 691,105 0.1211 -1.25%
2014-04-11 0 0.400 0.385 0.400 0.390 0.410 300,000 119,140 0.3971 0.124 0.119 0.124 0.121 0.127 968,839 0.1230 3.90%
2014-04-10 0 0.385 0.385 0.400 0.380 0.400 810,000 319,040 0.3939 0.119 0.119 0.124 0.118 0.124 2,615,866 0.1220 -3.75%
2014-04-09 0 0.400 0.395 0.400 0.380 0.430 636,000 259,240 0.4076 0.124 0.122 0.124 0.118 0.133 2,053,939 0.1262 0.00%
2014-04-08 0 0.400 0.395 0.400 0.375 0.410 361,600 142,256 0.3934 0.124 0.122 0.124 0.116 0.127 1,167,774 0.1218 -2.44%
2014-04-07 0 0.410 0.410 0.415 0.400 0.430 126,000 51,250 0.4067 0.127 0.127 0.129 0.124 0.133 406,912 0.1259 -1.20%
2014-04-04 0 0.415 0.410 0.420 0.405 0.415 464,000 191,120 0.4119 0.129 0.127 0.130 0.125 0.129 1,498,471 0.1275 0.00%
2014-04-03 0 0.415 0.415 0.420 0.400 0.415 550,000 224,690 0.4085 0.129 0.129 0.130 0.124 0.129 1,776,205 0.1265 0.00%
2014-04-02 0 0.415 0.405 0.415 0.405 0.430 546,000 224,920 0.4119 0.129 0.125 0.129 0.125 0.133 1,763,287 0.1276 0.00%
2014-04-01 0 0.415 0.415 0.420 0.415 0.435 558,000 235,410 0.4219 0.129 0.129 0.130 0.129 0.135 1,802,041 0.1306 1.22%
2014-03-31 0 0.410 0.410 0.425 0.410 0.455 418,000 172,320 0.4122 0.127 0.127 0.132 0.127 0.141 1,349,916 0.1277 -1.20%
2014-03-28 0 0.415 0.415 0.425 0.410 0.445 362,000 151,090 0.4174 0.129 0.129 0.132 0.127 0.138 1,169,066 0.1292 0.00%
2014-03-27 0 0.415 0.410 0.415 0.395 0.440 1,358,000 562,640 0.4143 0.129 0.127 0.129 0.122 0.136 4,385,612 0.1283 0.00%
2014-03-26 0 0.415 0.410 0.425 0.410 0.430 1,280,000 529,370 0.4136 0.129 0.127 0.132 0.127 0.133 4,133,714 0.1281 -3.49%
2014-03-25 0 0.430 0.420 0.430 0.410 0.435 816,000 341,970 0.4191 0.133 0.130 0.133 0.127 0.135 2,635,243 0.1298 0.00%
2014-03-24 0 0.430 0.425 0.435 0.420 0.440 440,000 189,210 0.4300 0.133 0.132 0.135 0.130 0.136 1,420,964 0.1332 -1.15%
2014-03-21 0 0.435 0.435 0.440 0.415 0.435 278,000 117,290 0.4219 0.135 0.135 0.136 0.129 0.135 897,791 0.1306 0.00%
2014-03-20 0 0.435 0.425 0.440 0.425 0.470 228,000 99,880 0.4381 0.135 0.132 0.136 0.132 0.146 736,318 0.1356 -1.14%
2014-03-19 0 0.440 0.430 0.445 0.410 0.440 208,000 90,220 0.4338 0.136 0.133 0.138 0.127 0.136 671,728 0.1343 1.15%
2014-03-18 0 0.435 0.435 0.440 0.430 0.435 310,000 134,250 0.4331 0.135 0.135 0.136 0.133 0.135 1,001,134 0.1341 -1.14%
2014-03-17 0 0.440 0.440 0.445 0.430 0.445 264,000 114,640 0.4342 0.136 0.136 0.138 0.133 0.138 852,578 0.1345 -2.22%
2014-03-14 0 0.450 0.440 0.450 0.440 0.450 1,910,000 849,320 0.4447 0.139 0.136 0.139 0.136 0.139 6,168,276 0.1377 0.00%
2014-03-13 0 0.450 0.450 0.455 0.445 0.470 1,564,000 704,280 0.4503 0.139 0.139 0.141 0.138 0.146 5,050,882 0.1394 0.00%
2014-03-12 0 0.450 0.445 0.455 0.445 0.455 778,000 348,790 0.4483 0.139 0.138 0.141 0.138 0.141 2,512,523 0.1388 -1.10%
2014-03-11 0 0.455 0.455 0.460 0.450 0.455 218,000 98,590 0.4522 0.141 0.141 0.142 0.139 0.141 704,023 0.1400 -1.09%
2014-03-10 0 0.460 0.460 0.465 0.455 0.470 268,000 122,370 0.4566 0.142 0.142 0.144 0.141 0.146 865,496 0.1414 -1.08%
2014-03-07 0 0.465 0.460 0.470 0.460 0.475 1,022,000 472,990 0.4628 0.144 0.142 0.146 0.142 0.147 3,300,512 0.1433 -3.12%
2014-03-06 0 0.480 0.470 0.480 0.460 0.480 704,000 328,180 0.4662 0.149 0.146 0.149 0.142 0.149 2,273,543 0.1443 1.05%
2014-03-05 0 0.475 0.475 0.480 0.465 0.490 1,952,000 932,950 0.4779 0.147 0.147 0.149 0.144 0.152 6,303,914 0.1480 1.06%
2014-03-04 0 0.470 0.460 0.470 0.440 0.480 470,000 215,360 0.4582 0.146 0.142 0.146 0.136 0.149 1,517,848 0.1419 4.44%
2014-03-03 0 0.450 0.450 0.465 0.450 0.470 372,000 169,320 0.4552 0.139 0.139 0.144 0.139 0.146 1,201,361 0.1409 -4.26%
2014-02-28 0 0.470 0.465 0.470 0.460 0.480 190,000 88,500 0.4658 0.146 0.144 0.146 0.142 0.149 613,598 0.1442 -2.08%
2014-02-27 0 0.480 0.475 0.485 0.450 0.485 1,754,000 815,680 0.4650 0.149 0.147 0.150 0.139 0.150 5,664,480 0.1440 3.23%
2014-02-26 0 0.465 0.460 0.465 0.400 0.480 2,264,000 1,036,860 0.4580 0.144 0.142 0.144 0.124 0.149 7,311,506 0.1418 -3.12%
2014-02-25 0 0.480 0.475 0.490 0.475 0.510 1,868,000 911,440 0.4879 0.149 0.147 0.152 0.147 0.158 6,032,639 0.1511 -5.88%
2014-02-24 0 0.510 0.500 0.510 0.495 0.520 2,268,000 1,137,990 0.5018 0.158 0.155 0.158 0.153 0.161 7,324,424 0.1554 -1.92%
2014-02-21 0 0.520 0.520 0.530 0.520 0.550 4,406,000 2,363,400 0.5364 0.161 0.161 0.164 0.161 0.170 14,229,018 0.1661 1.96%
2014-02-20 0 0.510 0.500 0.510 0.495 0.520 1,440,000 723,960 0.5028 0.158 0.155 0.158 0.153 0.161 4,650,428 0.1557 2.00%
2014-02-19 0 0.500 0.495 0.500 0.490 0.510 896,000 448,840 0.5009 0.155 0.153 0.155 0.152 0.158 2,893,600 0.1551 -1.96%
2014-02-18 0 0.510 0.510 0.520 0.500 0.530 2,876,000 1,471,320 0.5116 0.158 0.158 0.161 0.155 0.164 9,287,938 0.1584 -1.92%
2014-02-17 0 0.520 0.510 0.520 0.495 0.550 7,090,000 3,694,040 0.5210 0.161 0.158 0.161 0.153 0.170 22,896,899 0.1613 -1.89%
2014-02-14 0 0.530 0.530 0.540 0.520 0.570 6,816,000 3,741,020 0.5489 0.164 0.164 0.167 0.161 0.176 22,012,026 0.1700 -1.85%
2014-02-13 0 0.540 0.530 0.540 0.520 0.580 21,328,000 11,767,640 0.5517 0.167 0.164 0.167 0.161 0.180 68,878,006 0.1708 -5.26%
2014-02-12 0 0.570 0.560 0.570 0.445 0.570 34,880,000 18,361,380 0.5264 0.176 0.173 0.176 0.138 0.176 112,643,700 0.1630 21.28%
2014-02-11 0 0.470 0.460 0.470 0.420 0.470 2,324,000 1,052,720 0.4530 0.146 0.142 0.146 0.130 0.146 7,505,274 0.1403 11.90%
2014-02-10 0 0.420 0.420 0.430 0.415 0.425 750,000 315,290 0.4204 0.130 0.130 0.133 0.129 0.132 2,422,098 0.1302 -2.33%
2014-02-07 0 0.430 0.425 0.435 0.405 0.450 1,240,000 530,080 0.4275 0.133 0.132 0.135 0.125 0.139 4,004,535 0.1324 2.38%
2014-02-06 0 0.420 0.415 0.425 0.415 0.440 474,000 200,620 0.4232 0.130 0.129 0.132 0.129 0.136 1,530,766 0.1311 2.44%
2014-02-05 0 0.410 0.410 0.415 0.405 0.420 356,000 145,810 0.4096 0.127 0.127 0.129 0.125 0.130 1,149,689 0.1268 -2.38%
2014-02-04 0 0.420 0.415 0.420 0.410 0.430 658,000 278,050 0.4226 0.130 0.129 0.130 0.127 0.133 2,124,987 0.1308 -3.45%
2014-01-30 0 0.435 0.425 0.435 0.430 0.450 612,000 266,540 0.4355 0.135 0.132 0.135 0.133 0.139 1,976,432 0.1349 2.35%
2014-01-29 0 0.425 0.425 0.430 0.410 0.425 272,000 114,670 0.4216 0.132 0.132 0.133 0.127 0.132 878,414 0.1305 2.41%
2014-01-28 0 0.415 0.415 0.420 0.410 0.430 1,906,000 796,090 0.4177 0.129 0.129 0.130 0.127 0.133 6,155,358 0.1293 0.00%
2014-01-27 0 0.415 0.415 0.420 0.410 0.420 878,000 363,730 0.4143 0.129 0.129 0.130 0.127 0.130 2,835,469 0.1283 -4.60%
2014-01-24 0 0.435 0.425 0.435 0.425 0.450 2,536,000 1,100,930 0.4341 0.135 0.132 0.135 0.132 0.139 8,189,920 0.1344 -3.33%
2014-01-23 0 0.450 0.445 0.450 0.430 0.455 1,698,000 745,670 0.4391 0.139 0.138 0.139 0.133 0.141 5,483,630 0.1360 0.00%
2014-01-22 0 0.450 0.440 0.450 0.435 0.460 2,916,000 1,296,250 0.4445 0.139 0.136 0.139 0.135 0.142 9,417,117 0.1376 -4.26%
2014-01-21 0 0.470 0.465 0.470 0.455 0.480 1,654,000 768,440 0.4646 0.146 0.144 0.146 0.141 0.149 5,341,533 0.1439 -2.08%
2014-01-20 0 0.480 0.480 0.485 0.435 0.495 8,292,000 3,927,330 0.4736 0.149 0.149 0.150 0.135 0.153 26,778,715 0.1467 10.34%
2014-01-17 0 0.435 0.430 0.445 0.430 0.440 232,000 100,730 0.4342 0.135 0.133 0.138 0.133 0.136 749,236 0.1344 1.16%
2014-01-16 0 0.430 0.430 0.445 0.430 0.450 636,000 275,330 0.4329 0.133 0.133 0.138 0.133 0.139 2,053,939 0.1340 -1.15%
2014-01-15 0 0.435 0.435 0.440 0.425 0.445 400,000 173,480 0.4337 0.135 0.135 0.136 0.132 0.138 1,291,786 0.1343 -1.14%
2014-01-14 0 0.440 0.435 0.445 0.425 0.475 1,642,000 720,880 0.4390 0.136 0.135 0.138 0.132 0.147 5,302,780 0.1359 0.00%
2014-01-13 0 0.440 0.435 0.440 0.430 0.445 786,000 343,260 0.4367 0.136 0.135 0.136 0.133 0.138 2,538,359 0.1352 -1.12%
2014-01-10 0 0.445 0.435 0.440 0.440 0.450 778,000 344,100 0.4423 0.138 0.135 0.136 0.136 0.139 2,512,523 0.1370 -3.26%
2014-01-09 0 0.460 0.455 0.460 0.430 0.460 3,338,000 1,491,590 0.4469 0.142 0.141 0.142 0.133 0.142 10,779,950 0.1384 0.00%
2014-01-08 0 0.460 0.460 0.465 0.455 0.495 1,618,000 756,610 0.4676 0.142 0.142 0.144 0.141 0.153 5,225,273 0.1448 0.00%
2014-01-07 0 0.460 0.460 0.470 0.460 0.510 3,708,000 1,767,720 0.4767 0.142 0.142 0.146 0.142 0.158 11,974,852 0.1476 -9.80%
2014-01-06 0 0.510 0.500 0.510 0.415 0.520 9,742,000 4,722,360 0.4847 0.158 0.155 0.158 0.129 0.161 31,461,437 0.1501 17.24%
2014-01-03 0 0.435 0.435 0.440 0.410 0.450 972,000 420,610 0.4327 0.135 0.135 0.136 0.127 0.139 3,139,039 0.1340 -4.40%
2014-01-02 0 0.455 0.450 0.455 0.430 0.455 2,814,000 1,241,830 0.4413 0.141 0.139 0.141 0.133 0.141 9,087,711 0.1366 1.11%
2013-12-31 0 0.450 0.450 0.455 0.445 0.455 1,016,000 456,870 0.4497 0.139 0.139 0.141 0.138 0.141 3,281,135 0.1392 -1.10%
2013-12-30 0 0.455 0.450 0.455 0.450 0.475 3,128,000 1,438,350 0.4598 0.141 0.139 0.141 0.139 0.147 10,101,763 0.1424 -5.21%
2013-12-27 0 0.480 0.480 0.485 0.465 0.480 703,194 332,177 0.4724 0.149 0.149 0.150 0.144 0.149 2,270,940 0.1463 1.05%
2013-12-24 0 0.475 0.475 0.490 0.470 0.485 376,000 181,070 0.4816 0.147 0.147 0.152 0.146 0.150 1,214,278 0.1491 -3.06%
2013-12-23 0 0.490 0.475 0.490 0.460 0.490 928,800 438,634 0.4723 0.152 0.147 0.152 0.142 0.152 2,999,526 0.1462 1.03%
2013-12-20 0 0.485 0.480 0.485 0.460 0.490 3,476,000 1,637,400 0.4711 0.150 0.149 0.150 0.142 0.152 11,225,616 0.1459 -1.02%
2013-12-19 0 0.490 0.490 0.495 0.480 0.540 3,064,400 1,563,638 0.5103 0.152 0.152 0.153 0.149 0.167 9,896,369 0.1580 2.08%
2013-12-18 0 0.480 0.480 0.485 0.480 0.495 2,460,000 1,202,530 0.4888 0.149 0.149 0.150 0.149 0.153 7,944,481 0.1514 -4.00%
2013-12-17 0 0.500 0.500 0.510 0.500 0.520 3,814,000 1,930,920 0.5063 0.155 0.155 0.158 0.155 0.161 12,317,175 0.1568 -5.66%
2013-12-16 0 0.530 0.520 0.540 0.530 0.590 3,658,000 2,039,620 0.5576 0.164 0.161 0.167 0.164 0.183 11,813,379 0.1727 -1.85%
2013-12-13 0 0.540 0.540 0.550 0.530 0.570 2,416,000 1,321,220 0.5469 0.167 0.167 0.170 0.164 0.176 7,802,385 0.1693 -3.57%
2013-12-12 0 0.560 0.560 0.570 0.530 0.570 3,982,000 2,195,940 0.5515 0.173 0.173 0.176 0.164 0.176 12,859,725 0.1708 0.00%
2013-12-11 0 0.560 0.560 0.570 0.540 0.600 5,846,000 3,274,320 0.5601 0.173 0.173 0.176 0.167 0.186 18,879,446 0.1734 -5.08%
2013-12-10 0 0.590 0.590 0.600 0.580 0.660 32,320,784 19,945,616 0.6171 0.183 0.183 0.186 0.180 0.204 104,378,805 0.1911 3.51%
2013-12-09 0 0.570 0.560 0.570 0.460 0.570 27,828,000 14,809,930 0.5322 0.176 0.173 0.176 0.142 0.176 89,869,521 0.1648 22.58%
2013-12-06 0 0.465 0.460 0.465 0.460 0.510 16,524,000 7,784,380 0.4711 0.144 0.142 0.144 0.142 0.158 53,363,661 0.1459 -8.82%
2013-12-05 0 0.510 0.510 0.520 0.495 0.560 16,910,000 8,811,050 0.5211 0.158 0.158 0.161 0.153 0.173 54,610,234 0.1613 -12.07%
2013-12-04 0 0.580 0.570 0.580 0.560 0.590 7,112,000 4,074,400 0.5729 0.180 0.176 0.180 0.173 0.183 22,967,947 0.1774 -1.69%
2013-12-03 0 0.590 0.590 0.600 0.570 0.630 12,474,000 7,524,160 0.6032 0.183 0.183 0.186 0.176 0.195 40,284,333 0.1868 0.00%
2013-12-02 0 0.590 0.590 0.600 0.540 0.660 36,663,228 22,228,656 0.6063 0.183 0.183 0.186 0.167 0.204 118,402,571 0.1877 -1.67%
2013-11-29 0 0.600 0.600 0.610 0.550 0.740 126,548,476 84,281,170 0.6660 0.186 0.186 0.189 0.170 0.229 408,683,733 0.2062 9.09%
2013-11-28 0 0.550 0.550 0.560 0.350 0.660 138,184,700 72,978,444 0.5281 0.170 0.170 0.173 0.108 0.204 446,262,498 0.1635 74.60%
2013-11-27 0 0.315 0.315 0.320 0.305 0.325 3,700,000 1,162,060 0.3141 0.098 0.098 0.099 0.094 0.101 11,949,016 0.0973 5.00%
2013-11-26 0 0.300 0.300 0.305 0.295 0.330 3,397,600 1,042,154 0.3067 0.093 0.093 0.094 0.091 0.102 10,972,426 0.0950 0.00%
2013-11-25 0 0.300 0.300 0.310 0.270 0.305 2,094,000 629,240 0.3005 0.093 0.093 0.096 0.084 0.094 6,762,497 0.0930 7.14%
2013-11-22 0 0.280 0.275 0.280 0.275 0.280 86,000 23,980 0.2788 0.087 0.085 0.087 0.085 0.087 277,734 0.0863 1.82%
2013-11-21 0 0.275 0.275 0.280 0.270 0.270 20,000 5,400 0.2700 0.085 0.085 0.087 0.084 0.084 64,589 0.0836 -3.51%
2013-11-20 0 0.285 0.275 0.285 0.285 0.285 51,200 14,562 0.2844 0.088 0.085 0.088 0.088 0.088 165,349 0.0881 0.00%
2013-11-19 0 0.285 0.275 0.285 0.270 0.285 188,800 52,690 0.2791 0.088 0.085 0.088 0.084 0.088 609,723 0.0864 0.00%
2013-11-18 0 0.285 0.275 0.285 0.275 0.290 250,000 70,200 0.2808 0.088 0.085 0.088 0.085 0.090 807,366 0.0869 -1.72%
2013-11-15 0 0.290 0.275 0.290 0.290 0.290 100,000 29,000 0.2900 0.090 0.085 0.090 0.090 0.090 322,946 0.0898 0.00%
2013-11-14 0 0.290 0.270 0.290 0.270 0.290 942,000 254,380 0.2700 0.090 0.084 0.090 0.084 0.090 3,042,155 0.0836 7.41%
2013-11-13 0 0.270 0.265 0.280 0.270 0.280 284,000 78,720 0.2772 0.084 0.082 0.087 0.084 0.087 917,168 0.0858 -3.57%
2013-11-12 0 0.280 0.280 0.285 0.280 0.280 100,000 28,000 0.2800 0.087 0.087 0.088 0.087 0.087 322,946 0.0867 -1.75%
2013-11-11 0 0.285 0.280 0.285 0.270 0.285 80,000 22,220 0.2778 0.088 0.087 0.088 0.084 0.088 258,357 0.0860 -1.72%
2013-11-08 0 0.290 0.260 0.290 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2013-11-07 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 0.090 0.082 0.090 0.090 0.090 64,589 0.0898 3.57%
2013-11-06 0 0.280 0.275 0.290 - - 0 0 - 0.087 0.085 0.090 - - 0 - 0.00%
2013-11-05 0 0.280 0.270 0.290 0.280 0.280 128,000 35,840 0.2800 0.087 0.084 0.090 0.087 0.087 413,371 0.0867 0.00%
2013-11-04 0 0.280 0.270 0.280 - - 0 0 - 0.087 0.084 0.087 - - 0 - 0.00%
2013-11-01 0 0.280 0.275 0.285 0.280 0.285 142,000 39,780 0.2801 0.087 0.085 0.088 0.087 0.088 458,584 0.0867 0.00%
2013-10-31 0 0.280 0.270 0.290 0.280 0.280 80,000 22,400 0.2800 0.087 0.084 0.090 0.087 0.087 258,357 0.0867 5.66%
2013-10-30 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 0.082 0.082 0.087 0.082 0.082 193,768 0.0821 0.00%
2013-10-29 0 0.265 0.265 0.275 0.260 0.270 548,000 144,180 0.2631 0.082 0.082 0.085 0.081 0.084 1,769,746 0.0815 -3.64%
2013-10-28 0 0.275 0.270 0.285 0.270 0.280 208,000 57,070 0.2744 0.085 0.084 0.088 0.084 0.087 671,728 0.0850 -1.79%
2013-10-25 0 0.280 0.265 0.305 0.265 0.285 402,000 109,960 0.2735 0.087 0.082 0.094 0.082 0.088 1,298,244 0.0847 -1.75%
2013-10-24 0 0.285 0.270 0.290 0.265 0.290 600,000 165,680 0.2761 0.088 0.084 0.090 0.082 0.090 1,937,678 0.0855 -3.39%
2013-10-23 0 0.295 0.280 0.300 0.295 0.295 180,000 53,100 0.2950 0.091 0.087 0.093 0.091 0.091 581,303 0.0913 -1.67%
2013-10-22 0 0.300 0.295 0.300 0.295 0.305 502,000 150,060 0.2989 0.093 0.091 0.093 0.091 0.094 1,621,191 0.0926 -1.64%
2013-10-21 0 0.305 0.300 0.305 0.290 0.330 1,972,000 605,270 0.3069 0.094 0.093 0.094 0.090 0.102 6,368,503 0.0950 1.67%
2013-10-18 0 0.300 0.295 0.300 0.280 0.350 4,644,000 1,453,490 0.3130 0.093 0.091 0.093 0.087 0.108 14,997,630 0.0969 15.38%
2013-10-17 0 0.260 0.260 0.265 0.260 0.260 20,000 5,200 0.2600 0.081 0.081 0.082 0.081 0.081 64,589 0.0805 -3.70%
2013-10-16 0 0.270 0.265 0.270 0.260 0.270 34,000 9,070 0.2668 0.084 0.082 0.084 0.081 0.084 109,802 0.0826 0.00%
2013-10-15 0 0.270 0.260 0.270 0.260 0.270 128,000 34,260 0.2677 0.084 0.081 0.084 0.081 0.084 413,371 0.0829 0.00%
2013-10-11 0 0.270 0.270 0.285 0.270 0.270 28,000 7,560 0.2700 0.084 0.084 0.088 0.084 0.084 90,425 0.0836 0.00%
2013-10-10 0 0.270 0.260 0.295 0.270 0.270 300,000 81,000 0.2700 0.084 0.081 0.091 0.084 0.084 968,839 0.0836 1.89%
2013-10-09 0 0.265 0.260 0.290 0.265 0.265 500,000 132,500 0.2650 0.082 0.081 0.090 0.082 0.082 1,614,732 0.0821 3.92%
2013-10-08 0 0.255 0.255 0.290 - - 0 0 - 0.079 0.079 0.090 - - 0 - 0.00%
2013-10-07 0 0.255 0.255 0.295 0.250 0.260 204,000 51,110 0.2505 0.079 0.079 0.091 0.077 0.081 658,811 0.0776 -1.92%
2013-10-04 0 0.260 0.260 0.275 0.260 0.270 38,000 9,900 0.2605 0.081 0.081 0.085 0.081 0.084 122,720 0.0807 -5.45%
2013-10-03 0 0.275 0.270 0.275 0.270 0.275 42,000 11,450 0.2726 0.085 0.084 0.085 0.084 0.085 135,637 0.0844 1.85%
2013-10-02 0 0.270 0.270 0.295 0.270 0.270 20,000 5,400 0.2700 0.084 0.084 0.091 0.084 0.084 64,589 0.0836 0.00%
2013-09-30 0 0.270 0.270 0.295 - - 0 0 - 0.084 0.084 0.091 - - 0 - 0.00%
2013-09-27 0 0.270 0.270 0.290 0.270 0.270 14,000 3,780 0.2700 0.084 0.084 0.090 0.084 0.084 45,212 0.0836 0.00%
2013-09-26 0 0.270 0.270 0.285 - - 8,000 2,280 0.2850 0.084 0.084 0.088 - - 25,836 0.0882 0.00%
2013-09-25 0 0.270 0.270 0.290 - - 0 0 - 0.084 0.084 0.090 - - 0 - 0.00%
2013-09-24 0 0.270 0.270 0.290 - - 0 0 - 0.084 0.084 0.090 - - 0 - 0.00%
2013-09-23 0 0.270 0.270 0.285 0.270 0.270 12,000 3,240 0.2700 0.084 0.084 0.088 0.084 0.084 38,754 0.0836 -5.26%
2013-09-19 0 0.285 0.270 0.290 0.285 0.285 120,000 34,200 0.2850 0.088 0.084 0.090 0.088 0.088 387,536 0.0882 0.00%
2013-09-18 0 0.285 0.270 0.285 0.285 0.285 8,000 2,280 0.2850 0.088 0.084 0.088 0.088 0.088 25,836 0.0882 0.00%
2013-09-17 0 0.285 0.275 0.300 - - 0 0 - 0.088 0.085 0.093 - - 0 - 0.00%
2013-09-16 0 0.285 0.285 0.300 - - 270,000 79,650 0.2950 0.088 0.088 0.093 - - 871,955 0.0913 0.00%
2013-09-13 0 0.285 0.270 0.300 - - 0 0 - 0.088 0.084 0.093 - - 0 - 0.00%
2013-09-12 0 0.285 0.285 0.295 0.285 0.285 200,000 57,000 0.2850 0.088 0.088 0.091 0.088 0.088 645,893 0.0882 -1.72%
2013-09-11 0 0.290 0.285 0.290 0.270 0.290 74,000 20,800 0.2811 0.090 0.088 0.090 0.084 0.090 238,980 0.0870 3.57%
2013-09-10 0 0.280 0.275 0.285 0.270 0.305 246,000 71,330 0.2900 0.087 0.085 0.088 0.084 0.094 794,448 0.0898 0.72%
2013-09-09 0 0.290 0.290 0.300 0.290 0.290 310,000 89,900 0.2900 0.086 0.086 0.089 0.086 0.086 1,044,348 0.0861 0.00%
2013-09-06 0 0.290 0.280 0.290 0.290 0.290 22,000 6,380 0.2900 0.086 0.083 0.086 0.086 0.086 74,115 0.0861 -1.69%
2013-09-05 0 0.295 0.285 0.295 0.295 0.295 10,000 2,950 0.2950 0.088 0.085 0.088 0.088 0.088 33,689 0.0876 -1.67%
2013-09-04 0 0.300 0.280 0.305 - - 0 0 - 0.089 0.083 0.091 - - 0 - 0.00%
2013-09-03 0 0.300 0.285 0.300 0.295 0.300 318,000 94,620 0.2975 0.089 0.085 0.089 0.088 0.089 1,071,299 0.0883 -1.64%
2013-09-02 0 0.305 0.285 0.305 0.270 0.310 66,000 18,730 0.2838 0.091 0.085 0.091 0.080 0.092 222,345 0.0842 7.02%
2013-08-30 0 0.285 0.285 0.300 0.285 0.300 58,000 17,280 0.2979 0.085 0.085 0.089 0.085 0.089 195,394 0.0884 -6.56%
2013-08-29 0 0.305 0.300 0.305 0.290 0.305 488,000 143,660 0.2944 0.091 0.089 0.091 0.086 0.091 1,644,006 0.0874 3.39%
2013-08-28 0 0.295 0.290 0.295 - - 0 0 - 0.088 0.086 0.088 - - 0 - -1.67%
2013-08-27 0 0.300 0.285 0.300 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2013-08-26 0 0.300 0.285 0.300 0.285 0.300 76,000 21,900 0.2882 0.089 0.085 0.089 0.085 0.089 256,034 0.0855 5.26%
2013-08-23 0 0.285 0.285 0.300 0.285 0.300 210,000 62,850 0.2993 0.085 0.085 0.089 0.085 0.089 707,462 0.0888 -5.00%
2013-08-22 0 0.300 0.285 0.300 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2013-08-21 0 0.300 0.295 0.300 0.295 0.300 330,000 98,450 0.2983 0.089 0.088 0.089 0.088 0.089 1,111,726 0.0886 0.00%
2013-08-20 0 0.300 0.285 0.300 0.295 0.305 38,000 11,340 0.2984 0.089 0.085 0.089 0.088 0.091 128,017 0.0886 -1.64%
2013-08-19 0 0.305 0.295 0.305 0.305 0.305 10,000 3,050 0.3050 0.091 0.088 0.091 0.091 0.091 33,689 0.0905 1.67%
2013-08-16 0 0.300 0.295 0.305 0.300 0.305 110,000 33,050 0.3005 0.089 0.088 0.091 0.089 0.091 370,575 0.0892 -1.64%
2013-08-15 0 0.305 0.300 0.305 0.290 0.305 350,000 105,000 0.3000 0.091 0.089 0.091 0.086 0.091 1,179,103 0.0891 1.67%
2013-08-13 0 0.300 0.295 0.300 0.300 0.305 834,000 250,930 0.3009 0.089 0.088 0.089 0.089 0.091 2,809,634 0.0893 1.69%
2013-08-12 0 0.295 0.295 0.300 0.295 0.300 410,000 122,750 0.2994 0.088 0.088 0.089 0.088 0.089 1,381,235 0.0889 -1.67%
2013-08-09 0 0.300 0.285 0.300 0.285 0.300 338,000 98,060 0.2901 0.089 0.085 0.089 0.085 0.089 1,138,676 0.0861 0.00%
2013-08-08 0 0.300 0.285 0.300 0.280 0.300 1,000,000 288,520 0.2885 0.089 0.085 0.089 0.083 0.089 3,368,865 0.0856 0.00%
2013-08-07 0 0.300 0.285 0.300 0.300 0.300 150,000 45,000 0.3000 0.089 0.085 0.089 0.089 0.089 505,330 0.0891 0.00%
2013-08-06 0 0.300 0.295 0.300 0.285 0.300 1,082,000 316,330 0.2924 0.089 0.088 0.089 0.085 0.089 3,645,112 0.0868 0.00%
2013-08-05 0 0.300 0.295 0.300 0.285 0.300 830,000 244,860 0.2950 0.089 0.088 0.089 0.085 0.089 2,796,158 0.0876 0.00%
2013-08-02 0 0.300 0.290 0.300 0.290 0.300 680,000 203,000 0.2985 0.089 0.086 0.089 0.086 0.089 2,290,828 0.0886 0.00%
2013-08-01 0 0.300 0.290 0.300 0.290 0.300 508,000 148,580 0.2925 0.089 0.086 0.089 0.086 0.089 1,711,384 0.0868 0.00%
2013-07-31 0 0.300 0.290 0.300 0.290 0.300 256,000 75,900 0.2965 0.089 0.086 0.089 0.086 0.089 862,429 0.0880 0.00%
2013-07-30 0 0.300 0.290 0.300 0.285 0.315 1,320,000 385,900 0.2923 0.089 0.086 0.089 0.085 0.094 4,446,902 0.0868 -1.64%
2013-07-29 0 0.305 0.300 0.305 0.285 0.370 13,664,000 4,386,140 0.3210 0.091 0.089 0.091 0.085 0.110 46,032,174 0.0953 17.31%
2013-07-26 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-25 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-24 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-23 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-22 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-19 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-18 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-17 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-16 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-15 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-12 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-11 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-10 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-09 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-08 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-05 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-06-28 1 - - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2013-06-27 0 0.260 0.250 0.290 0.260 0.260 96,000 24,960 0.2600 0.077 0.074 0.086 0.077 0.077 323,411 0.0772 0.00%
2013-06-26 0 0.260 0.246 0.260 0.250 0.260 46,000 11,760 0.2557 0.077 0.073 0.077 0.074 0.077 154,968 0.0759 -1.89%
2013-06-25 0 0.265 0.255 0.265 0.240 0.275 424,000 107,280 0.2530 0.079 0.076 0.079 0.071 0.082 1,428,399 0.0751 -3.64%
2013-06-24 0 0.275 0.255 0.275 0.270 0.275 418,000 112,930 0.2702 0.082 0.076 0.082 0.080 0.082 1,408,186 0.0802 -6.78%
2013-06-21 0 0.295 0.270 0.295 - - 0 0 - 0.088 0.080 0.088 - - 0 - 0.00%
2013-06-20 0 0.295 0.270 0.295 - - 0 0 - 0.088 0.080 0.088 - - 0 - 0.00%
2013-06-19 0 0.295 0.280 0.295 0.285 0.295 42,000 12,020 0.2862 0.088 0.083 0.088 0.085 0.088 141,492 0.0850 1.72%
2013-06-18 0 0.290 0.285 0.290 0.280 0.300 64,000 18,120 0.2831 0.086 0.085 0.086 0.083 0.089 215,607 0.0840 -3.33%
2013-06-17 0 0.300 0.270 0.300 0.270 0.300 690,000 194,870 0.2824 0.089 0.080 0.089 0.080 0.089 2,324,517 0.0838 0.00%
2013-06-14 0 0.300 0.285 0.300 0.285 0.300 224,000 64,870 0.2896 0.089 0.085 0.089 0.085 0.089 754,626 0.0860 -3.23%
2013-06-13 0 0.310 0.285 0.310 0.290 0.310 152,000 44,850 0.2951 0.092 0.085 0.092 0.086 0.092 512,068 0.0876 0.00%
2013-06-11 0 0.310 0.290 0.310 - - 0 0 - 0.092 0.086 0.092 - - 0 - 0.00%
2013-06-10 0 0.310 0.295 0.310 0.300 0.310 158,000 47,480 0.3005 0.092 0.088 0.092 0.089 0.092 532,281 0.0892 0.00%
2013-06-07 0 0.310 0.285 0.310 0.290 0.310 88,000 25,660 0.2916 0.092 0.085 0.092 0.086 0.092 296,460 0.0866 1.64%
2013-06-06 0 0.305 0.290 0.305 0.310 0.310 30,000 9,300 0.3100 0.091 0.086 0.091 0.092 0.092 101,066 0.0920 -1.61%
2013-06-05 0 0.310 0.295 0.310 0.315 0.315 34,000 10,710 0.3150 0.092 0.088 0.092 0.094 0.094 114,541 0.0935 -1.59%
2013-06-04 0 0.315 0.290 0.315 0.315 0.315 24,000 7,560 0.3150 0.094 0.086 0.094 0.094 0.094 80,853 0.0935 1.61%
2013-06-03 0 0.310 0.290 0.310 0.290 0.310 210,000 62,060 0.2955 0.092 0.086 0.092 0.086 0.092 707,462 0.0877 0.00%
2013-05-31 0 0.310 0.295 0.310 0.300 0.310 272,000 81,960 0.3013 0.092 0.088 0.092 0.089 0.092 916,331 0.0894 -3.12%
2013-05-30 0 0.320 0.305 0.320 0.300 0.320 164,000 49,340 0.3009 0.095 0.091 0.095 0.089 0.095 552,494 0.0893 0.00%
2013-05-29 0 0.320 0.305 0.320 0.305 0.320 315,264 97,406 0.3090 0.095 0.091 0.095 0.091 0.095 1,062,082 0.0917 0.00%
2013-05-28 0 0.320 0.310 0.320 0.305 0.335 928,000 298,910 0.3221 0.095 0.092 0.095 0.091 0.099 3,126,307 0.0956 0.00%
2013-05-27 0 0.320 0.290 0.320 0.310 0.320 56,000 17,400 0.3107 0.095 0.086 0.095 0.092 0.095 188,656 0.0922 6.67%
2013-05-24 0 0.300 0.290 0.300 0.300 0.300 8,000 2,400 0.3000 0.089 0.086 0.089 0.089 0.089 26,951 0.0891 0.00%
2013-05-23 0 0.300 0.290 0.300 0.290 0.300 50,000 14,600 0.2920 0.089 0.086 0.089 0.086 0.089 168,443 0.0867 0.00%
2013-05-22 0 0.300 0.290 0.300 0.290 0.300 126,000 36,640 0.2908 0.089 0.086 0.089 0.086 0.089 424,477 0.0863 0.00%
2013-05-21 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.089 0.086 0.089 0.089 0.089 202,132 0.0891 0.00%
2013-05-20 0 0.300 0.290 0.300 0.290 0.300 218,000 63,470 0.2911 0.089 0.086 0.089 0.086 0.089 734,413 0.0864 0.00%
2013-05-16 0 0.300 0.290 0.300 0.290 0.300 316,000 92,140 0.2916 0.089 0.086 0.089 0.086 0.089 1,064,561 0.0866 3.45%
2013-05-15 0 0.290 0.290 0.295 0.290 0.295 302,000 87,850 0.2909 0.086 0.086 0.088 0.086 0.088 1,017,397 0.0863 -3.33%
2013-05-14 0 0.300 0.295 0.300 0.300 0.310 126,000 38,180 0.3030 0.089 0.088 0.089 0.089 0.092 424,477 0.0899 -4.76%
2013-05-13 0 0.315 0.295 0.315 0.295 0.315 44,000 13,280 0.3018 0.094 0.088 0.094 0.088 0.094 148,230 0.0896 3.28%
2013-05-10 0 0.305 0.295 0.305 - - 0 0 - 0.091 0.088 0.091 - - 0 - -3.17%
2013-05-09 0 0.315 0.300 0.315 0.305 0.315 154,000 47,010 0.3053 0.094 0.089 0.094 0.091 0.094 518,805 0.0906 -1.56%
2013-05-08 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.095 0.089 0.095 0.095 0.095 336,887 0.0950 0.00%
2013-05-07 0 0.320 0.300 0.320 - - 0 0 - 0.095 0.089 0.095 - - 0 - -1.54%
2013-05-06 0 0.325 0.285 0.325 0.325 0.325 4,000 1,300 0.3250 0.096 0.085 0.096 0.096 0.096 13,475 0.0965 1.56%
2013-05-03 0 0.320 0.320 0.325 0.320 0.320 2,000 640 0.3200 0.095 0.095 0.096 0.095 0.095 6,738 0.0950 1.59%
2013-05-02 0 0.315 0.305 0.315 0.310 0.320 206,000 64,650 0.3138 0.094 0.091 0.094 0.092 0.095 693,986 0.0932 -4.55%
2013-04-30 0 0.330 0.310 0.330 0.310 0.330 180,000 56,520 0.3140 0.098 0.092 0.098 0.092 0.098 606,396 0.0932 1.54%
2013-04-29 0 0.325 0.310 0.325 0.325 0.330 270,000 88,850 0.3291 0.096 0.092 0.096 0.096 0.098 909,594 0.0977 1.56%
2013-04-26 0 0.320 0.310 0.320 0.315 0.320 7,600,000 2,431,500 0.3199 0.095 0.092 0.095 0.094 0.095 25,603,376 0.0950 1.59%
2013-04-25 0 0.315 0.300 0.315 - - 0 0 - 0.094 0.089 0.094 - - 0 - 0.00%
2013-04-24 0 0.315 0.300 0.315 0.300 0.315 168,000 51,100 0.3042 0.094 0.089 0.094 0.089 0.094 565,969 0.0903 -1.56%
2013-04-23 0 0.320 0.315 0.320 0.300 0.320 5,636,000 1,746,670 0.3099 0.095 0.094 0.095 0.089 0.095 18,986,924 0.0920 0.00%
2013-04-22 0 0.320 0.295 0.320 0.300 0.320 3,014,000 904,380 0.3001 0.095 0.088 0.095 0.089 0.095 10,153,760 0.0891 1.59%
2013-04-19 0 0.315 0.280 0.315 0.300 0.315 3,542,000 1,072,970 0.3029 0.094 0.083 0.094 0.089 0.094 11,932,521 0.0899 0.00%
2013-04-18 0 0.315 0.275 0.315 0.295 0.315 66,000 19,840 0.3006 0.094 0.082 0.094 0.088 0.094 222,345 0.0892 1.61%
2013-04-17 0 0.310 0.280 0.310 0.310 0.310 10,000 3,100 0.3100 0.092 0.083 0.092 0.092 0.092 33,689 0.0920 1.64%
2013-04-16 0 0.305 0.275 0.305 0.275 0.310 52,000 15,740 0.3027 0.091 0.082 0.091 0.082 0.092 175,181 0.0898 1.67%
2013-04-15 0 0.300 0.280 0.300 0.270 0.320 1,574,000 440,200 0.2797 0.089 0.083 0.089 0.080 0.095 5,302,594 0.0830 -3.23%
2013-04-12 0 0.310 0.300 0.310 - - 100,000 30,000 0.3000 0.092 0.089 0.092 - - 336,887 0.0891 0.00%
2013-04-11 0 0.310 0.300 0.310 0.300 0.310 442,000 132,640 0.3001 0.092 0.089 0.092 0.089 0.092 1,489,038 0.0891 3.33%
2013-04-10 0 0.300 0.290 0.300 0.295 0.300 606,000 178,800 0.2950 0.089 0.086 0.089 0.088 0.089 2,041,532 0.0876 1.69%
2013-04-09 0 0.295 0.275 0.300 0.270 0.330 396,000 118,420 0.2990 0.088 0.082 0.089 0.080 0.098 1,334,071 0.0888 7.27%
2013-04-08 0 0.275 0.250 0.275 0.260 0.275 142,000 38,070 0.2681 0.082 0.074 0.082 0.077 0.082 478,379 0.0796 -1.79%
2013-04-05 0 0.280 0.260 0.280 - - 0 0 - 0.083 0.077 0.083 - - 0 - -5.08%
2013-04-03 0 0.295 0.260 0.295 0.255 0.295 84,000 24,270 0.2889 0.088 0.077 0.088 0.076 0.088 282,985 0.0858 -1.67%
2013-04-02 0 0.300 0.260 0.300 0.295 0.300 16,000 4,740 0.2963 0.089 0.077 0.089 0.088 0.089 53,902 0.0879 3.45%
2013-03-28 0 0.290 0.265 0.290 0.280 0.290 210,000 58,880 0.2804 0.086 0.079 0.086 0.083 0.086 707,462 0.0832 3.57%
2013-03-27 0 0.280 0.260 0.280 0.260 0.280 598,000 156,870 0.2623 0.083 0.077 0.083 0.077 0.083 2,014,581 0.0779 5.66%
2013-03-26 0 0.265 0.255 0.265 0.255 0.275 854,000 227,510 0.2664 0.079 0.076 0.079 0.076 0.082 2,877,011 0.0791 -5.36%
2013-03-25 0 0.280 0.275 0.280 0.280 0.280 204,000 57,120 0.2800 0.083 0.082 0.083 0.083 0.083 687,249 0.0831 -1.75%
2013-03-22 0 0.285 0.280 0.285 0.280 0.290 750,000 213,590 0.2848 0.085 0.083 0.085 0.083 0.086 2,526,649 0.0845 0.00%
2013-03-21 0 0.285 0.280 0.285 0.280 0.315 1,680,000 486,250 0.2894 0.085 0.083 0.085 0.083 0.094 5,659,694 0.0859 -6.56%
2013-03-20 0 0.305 0.280 0.305 0.290 0.315 3,086,000 936,920 0.3036 0.091 0.083 0.091 0.086 0.094 10,396,318 0.0901 -1.61%
2013-03-19 0 0.310 0.305 0.315 0.305 0.340 4,188,000 1,352,750 0.3230 0.092 0.091 0.094 0.091 0.101 14,108,807 0.0959 -6.06%
2013-03-18 0 0.330 0.320 0.330 0.300 0.350 6,108,000 2,007,850 0.3287 0.098 0.095 0.098 0.089 0.104 20,577,029 0.0976 1.54%
2013-03-15 0 0.325 0.325 0.330 0.325 0.360 5,514,000 1,880,560 0.3411 0.096 0.096 0.098 0.096 0.107 18,575,923 0.1012 -4.41%
2013-03-14 0 0.340 0.330 0.335 0.330 0.360 6,746,000 2,327,400 0.3450 0.101 0.098 0.099 0.098 0.107 22,726,365 0.1024 -2.86%
2013-03-13 0 0.350 0.350 0.355 0.350 0.375 6,140,000 2,237,470 0.3644 0.104 0.104 0.105 0.104 0.111 20,684,832 0.1082 -2.78%
2013-03-12 0 0.360 0.355 0.360 0.320 0.365 7,753,200 2,742,274 0.3537 0.107 0.105 0.107 0.095 0.108 26,119,486 0.1050 2.86%
2013-03-11 0 0.350 0.320 0.325 0.315 0.370 4,738,000 1,691,690 0.3570 0.104 0.095 0.096 0.094 0.110 15,961,683 0.1060 -2.78%
2013-03-08 0 0.360 0.350 0.360 0.350 0.380 6,434,000 2,336,790 0.3632 0.107 0.104 0.107 0.104 0.113 21,675,279 0.1078 -1.37%
2013-03-07 0 0.365 0.355 0.365 0.355 0.400 7,614,800 2,899,730 0.3808 0.108 0.105 0.108 0.105 0.119 25,653,235 0.1130 -5.19%
2013-03-06 0 0.385 0.375 0.385 0.375 0.400 8,686,000 3,404,070 0.3919 0.114 0.111 0.114 0.111 0.119 29,261,963 0.1163 -1.28%
2013-03-05 0 0.390 0.385 0.390 0.360 0.395 5,704,000 2,163,310 0.3793 0.116 0.114 0.116 0.107 0.117 19,216,007 0.1126 5.41%
2013-03-04 0 0.370 0.370 0.375 0.345 0.390 7,148,000 2,651,700 0.3710 0.110 0.110 0.111 0.102 0.116 24,080,648 0.1101 1.37%
2013-03-01 0 0.365 0.355 0.365 0.355 0.375 7,578,000 2,781,970 0.3671 0.108 0.105 0.108 0.105 0.111 25,529,261 0.1090 0.00%
2013-02-28 0 0.365 0.365 0.370 0.360 0.400 8,106,548 3,091,627 0.3814 0.108 0.108 0.110 0.107 0.119 27,309,867 0.1132 -3.95%
2013-02-27 0 0.380 0.375 0.380 0.335 0.395 12,367,554 4,618,968 0.3735 0.113 0.111 0.113 0.099 0.117 41,664,622 0.1109 13.43%
2013-02-26 0 0.335 0.335 0.350 0.330 0.365 4,658,000 1,617,940 0.3473 0.099 0.099 0.104 0.098 0.108 15,692,174 0.1031 0.00%
2013-02-25 0 0.335 0.335 0.340 0.330 0.350 5,692,000 1,931,630 0.3394 0.099 0.099 0.101 0.098 0.104 19,175,581 0.1007 0.00%
2013-02-22 0 0.335 0.330 0.340 0.310 0.340 5,342,000 1,733,570 0.3245 0.099 0.098 0.101 0.092 0.101 17,996,478 0.0963 3.08%
2013-02-21 0 0.325 0.315 0.330 0.320 0.350 3,718,000 1,255,870 0.3378 0.096 0.094 0.098 0.095 0.104 12,525,441 0.1003 -1.52%
2013-02-20 0 0.330 0.325 0.330 0.295 0.340 3,606,000 1,157,320 0.3209 0.098 0.096 0.098 0.088 0.101 12,148,128 0.0953 0.00%
2013-02-19 0 0.330 0.310 0.330 0.305 0.345 394,000 129,710 0.3292 0.098 0.092 0.098 0.091 0.102 1,327,333 0.0977 -2.94%
2013-02-18 0 0.340 0.305 0.340 0.345 0.345 120,000 41,400 0.3450 0.101 0.091 0.101 0.102 0.102 404,264 0.1024 0.00%
2013-02-15 0 0.340 0.335 0.340 0.325 0.350 425,600 144,926 0.3405 0.101 0.099 0.101 0.096 0.104 1,433,789 0.1011 -2.86%
2013-02-14 0 0.350 0.335 0.350 - - 1,480 488 0.3297 0.104 0.099 0.104 - - 4,986 0.0979 0.00%
2013-02-08 0 0.350 0.340 0.350 0.340 0.360 600,000 211,690 0.3528 0.104 0.101 0.104 0.101 0.107 2,021,319 0.1047 0.00%
2013-02-07 0 0.350 0.340 0.350 0.340 0.365 2,006,000 701,540 0.3497 0.104 0.101 0.104 0.101 0.108 6,757,944 0.1038 -1.41%
2013-02-06 0 0.355 0.340 0.355 0.335 0.385 6,845,076 2,466,385 0.3603 0.105 0.101 0.105 0.099 0.114 23,060,138 0.1070 1.43%
2013-02-05 0 0.350 0.345 0.350 0.295 0.350 4,594,000 1,515,400 0.3299 0.104 0.102 0.104 0.088 0.104 15,476,567 0.0979 16.67%
2013-02-04 0 0.300 0.295 0.300 0.280 0.310 3,456,000 1,029,300 0.2978 0.089 0.088 0.089 0.083 0.092 11,642,798 0.0884 7.14%
2013-02-01 0 0.280 0.275 0.280 0.275 0.280 602,000 166,970 0.2774 0.083 0.082 0.083 0.082 0.083 2,028,057 0.0823 1.82%
2013-01-31 0 0.275 0.275 0.280 0.275 0.275 400,000 110,000 0.2750 0.082 0.082 0.083 0.082 0.082 1,347,546 0.0816 0.00%
2013-01-30 0 0.275 0.270 0.275 0.265 0.275 1,734,000 471,440 0.2719 0.082 0.080 0.082 0.079 0.082 5,841,612 0.0807 0.00%
2013-01-29 0 0.275 0.265 0.275 0.260 0.275 360,000 94,200 0.2617 0.082 0.079 0.082 0.077 0.082 1,212,791 0.0777 0.00%
2013-01-28 0 0.275 0.260 0.275 0.260 0.280 972,000 259,220 0.2667 0.082 0.077 0.082 0.077 0.083 3,274,537 0.0792 0.00%
2013-01-25 0 0.275 0.270 0.275 0.260 0.275 1,106,000 297,680 0.2692 0.082 0.080 0.082 0.077 0.082 3,725,965 0.0799 7.84%
2013-01-24 0 0.255 0.255 0.265 0.255 0.275 130,000 35,580 0.2737 0.076 0.076 0.079 0.076 0.082 437,952 0.0812 -5.56%
2013-01-23 0 0.270 0.255 0.270 0.250 0.295 3,348,000 885,940 0.2646 0.080 0.076 0.080 0.074 0.088 11,278,961 0.0785 -1.82%
2013-01-22 0 0.275 0.270 0.275 0.245 0.275 2,176,000 566,452 0.2603 0.082 0.080 0.082 0.073 0.082 7,330,651 0.0773 13.17%
2013-01-21 0 0.243 0.235 0.243 0.234 0.255 690,000 168,444 0.2441 0.072 0.070 0.072 0.069 0.076 2,324,517 0.0725 -8.30%
2013-01-18 0 0.265 0.255 0.265 0.260 0.270 912,000 239,300 0.2624 0.079 0.076 0.079 0.077 0.080 3,072,405 0.0779 1.92%
2013-01-17 0 0.260 0.245 0.260 0.240 0.260 248,000 63,626 0.2566 0.077 0.073 0.077 0.071 0.077 835,479 0.0762 9.24%
2013-01-16 0 0.238 0.238 0.245 0.237 0.238 110,000 26,080 0.2371 0.071 0.071 0.073 0.070 0.071 370,575 0.0704 -4.42%
2013-01-15 0 0.249 0.245 0.249 0.247 0.249 290,000 71,830 0.2477 0.074 0.073 0.074 0.073 0.074 976,971 0.0735 0.81%
2013-01-14 0 0.247 0.242 0.248 0.236 0.290 1,894,000 478,554 0.2527 0.073 0.072 0.074 0.070 0.086 6,380,631 0.0750 4.66%
2013-01-11 0 0.236 0.234 0.238 - - 0 0 - 0.070 0.069 0.071 - - 0 - 0.00%
2013-01-10 0 0.236 0.234 0.237 0.232 0.236 820,000 191,400 0.2334 0.070 0.069 0.070 0.069 0.070 2,762,469 0.0693 0.43%
2013-01-09 0 0.235 0.208 0.236 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2013-01-08 0 0.235 0.233 0.235 0.230 0.235 2,364,000 536,086 0.2268 0.070 0.069 0.070 0.068 0.070 7,963,997 0.0673 2.17%
2013-01-07 0 0.230 0.211 0.232 - - 0 0 - 0.068 0.063 0.069 - - 0 - 0.00%
2013-01-04 0 0.230 0.223 0.230 0.230 0.232 440,000 101,600 0.2309 0.068 0.066 0.068 0.068 0.069 1,482,301 0.0685 0.00%
2013-01-03 0 0.230 0.227 0.230 0.228 0.231 202,000 46,062 0.2280 0.068 0.067 0.068 0.068 0.069 680,511 0.0677 -0.43%
2013-01-02 0 0.231 0.228 0.234 0.228 0.231 1,060,000 243,590 0.2298 0.069 0.068 0.069 0.068 0.069 3,570,997 0.0682 0.87%
2012-12-31 0 0.229 0.222 0.229 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2012-12-28 0 0.229 0.220 0.230 0.228 0.229 900,800 205,856 0.2285 0.068 0.065 0.068 0.068 0.068 3,034,674 0.0678 0.44%
2012-12-27 0 0.228 0.220 0.228 0.227 0.228 380,000 86,606 0.2279 0.068 0.065 0.068 0.067 0.068 1,280,169 0.0677 0.00%
2012-12-24 0 0.228 0.228 0.233 0.227 0.235 444,000 101,084 0.2277 0.068 0.068 0.069 0.067 0.070 1,495,776 0.0676 0.44%
2012-12-21 0 0.227 0.220 0.227 0.228 0.228 88,000 20,064 0.2280 0.067 0.065 0.067 0.068 0.068 296,460 0.0677 2.25%
2012-12-20 0 0.222 0.222 0.225 0.220 0.227 346,000 77,836 0.2250 0.066 0.066 0.067 0.065 0.067 1,165,627 0.0668 -0.45%
2012-12-19 0 0.223 0.208 0.228 0.223 0.228 60,000 13,650 0.2275 0.066 0.062 0.068 0.066 0.068 202,132 0.0675 -2.19%
2012-12-18 0 0.228 0.224 0.238 0.219 0.228 1,286,000 287,506 0.2236 0.068 0.066 0.071 0.065 0.068 4,332,361 0.0664 4.11%
2012-12-17 0 0.219 0.220 0.224 0.213 0.220 416,000 89,998 0.2163 0.065 0.065 0.066 0.063 0.065 1,401,448 0.0642 0.92%
2012-12-14 0 0.217 0.215 0.217 0.214 0.217 540,000 116,166 0.2151 0.064 0.064 0.064 0.064 0.064 1,819,187 0.0639 1.40%
2012-12-13 0 0.214 0.208 0.214 0.213 0.215 320,000 68,560 0.2143 0.064 0.062 0.064 0.063 0.064 1,078,037 0.0636 0.47%
2012-12-12 0 0.213 0.207 0.213 0.211 0.214 890,000 189,080 0.2124 0.063 0.061 0.063 0.063 0.064 2,998,290 0.0631 0.00%
2012-12-11 0 0.213 0.211 0.213 0.210 0.214 392,000 83,300 0.2125 0.063 0.063 0.063 0.062 0.064 1,320,595 0.0631 -0.47%
2012-12-10 0 0.214 0.213 0.214 0.213 0.215 212,000 45,478 0.2145 0.064 0.063 0.064 0.063 0.064 714,199 0.0637 -0.47%
2012-12-07 0 0.215 0.205 0.215 0.190 0.219 552,000 116,184 0.2105 0.064 0.061 0.064 0.056 0.065 1,859,614 0.0625 2.87%
2012-12-06 0 0.209 0.198 0.209 0.195 0.210 190,000 37,920 0.1996 0.062 0.059 0.062 0.058 0.062 640,084 0.0592 -0.48%
2012-12-05 0 0.210 0.200 0.210 0.195 0.210 422,000 88,156 0.2089 0.062 0.059 0.062 0.058 0.062 1,421,661 0.0620 0.00%
2012-12-04 0 0.210 0.201 0.210 0.200 0.210 418,000 85,740 0.2051 0.062 0.060 0.062 0.059 0.062 1,408,186 0.0609 0.00%
2012-12-03 0 0.210 0.196 0.210 0.196 0.212 678,000 136,848 0.2018 0.062 0.058 0.062 0.058 0.063 2,284,091 0.0599 -0.94%
2012-11-30 0 0.212 0.202 0.214 0.201 0.243 4,014,000 881,382 0.2196 0.063 0.060 0.064 0.060 0.072 13,522,625 0.0652 -7.42%
2012-11-29 0 0.229 0.220 0.230 0.175 0.240 2,828,000 596,656 0.2110 0.068 0.065 0.068 0.052 0.071 9,527,151 0.0626 28.65%
2012-11-28 0 0.178 0.178 0.200 0.178 0.190 40,000 7,144 0.1786 0.053 0.053 0.059 0.053 0.056 134,755 0.0530 -6.32%
2012-11-27 0 0.190 0.190 0.199 0.178 0.195 498,000 95,720 0.1922 0.056 0.056 0.059 0.053 0.058 1,677,695 0.0571 3.83%
2012-11-26 0 0.183 0.183 0.200 0.182 0.188 496,000 92,840 0.1872 0.054 0.054 0.059 0.054 0.056 1,670,957 0.0556 -2.66%
2012-11-23 0 0.188 0.183 0.200 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
2012-11-22 0 0.188 0.175 0.188 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2012-11-21 0 0.188 0.175 0.200 - - 0 0 - 0.056 0.052 0.059 - - 0 - 0.00%
2012-11-20 0 0.188 0.173 0.200 - - 0 0 - 0.056 0.051 0.059 - - 0 - 0.00%
2012-11-19 0 0.188 0.168 0.200 - - 0 0 - 0.056 0.050 0.059 - - 0 - 0.00%
2012-11-16 0 0.188 0.188 0.202 0.188 0.200 300,000 58,800 0.1960 0.056 0.056 0.060 0.056 0.059 1,010,660 0.0582 0.00%
2012-11-15 0 0.188 0.181 0.200 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
2012-11-14 0 0.188 0.188 0.200 0.186 0.186 148,000 27,992 0.1891 0.056 0.056 0.059 0.055 0.055 498,592 0.0561 5.62%
2012-11-13 0 0.178 0.173 0.178 0.186 0.186 100,000 18,600 0.1860 0.053 0.051 0.053 0.055 0.055 336,887 0.0552 -1.11%
2012-11-12 0 0.180 0.180 0.188 0.176 0.186 676,000 122,332 0.1810 0.053 0.053 0.056 0.052 0.055 2,277,353 0.0537 -3.23%
2012-11-09 0 0.186 0.186 0.202 0.182 0.183 40,000 7,292 0.1823 0.055 0.055 0.060 0.054 0.054 134,755 0.0541 -2.11%
2012-11-08 0 0.190 0.184 0.204 - - 0 0 - 0.056 0.055 0.061 - - 0 - 0.00%
2012-11-07 0 0.190 0.190 0.208 0.190 0.202 284,000 56,576 0.1992 0.056 0.056 0.062 0.056 0.060 956,758 0.0591 -4.52%
2012-11-06 0 0.199 0.199 0.201 0.190 0.202 652,000 128,990 0.1978 0.059 0.059 0.060 0.056 0.060 2,196,500 0.0587 -2.45%
2012-11-05 0 0.204 0.197 0.206 0.204 0.204 300,000 61,200 0.2040 0.061 0.058 0.061 0.061 0.061 1,010,660 0.0606 1.49%
2012-11-02 0 0.201 0.201 0.206 0.200 0.208 138,000 28,688 0.2079 0.060 0.060 0.061 0.059 0.062 464,903 0.0617 -3.37%
2012-11-01 0 0.208 0.206 0.210 0.196 0.208 798,000 161,136 0.2019 0.062 0.061 0.062 0.058 0.062 2,688,354 0.0599 2.97%
2012-10-31 0 0.202 0.200 0.209 0.200 0.214 1,530,000 316,714 0.2070 0.060 0.059 0.062 0.059 0.064 5,154,364 0.0614 4.12%
2012-10-30 0 0.194 0.194 0.208 0.191 0.200 506,000 98,472 0.1946 0.058 0.058 0.062 0.057 0.059 1,704,646 0.0578 -0.51%
2012-10-29 0 0.195 0.194 0.202 0.195 0.195 190,400 37,124 0.1950 0.058 0.058 0.060 0.058 0.058 641,432 0.0579 -6.25%
2012-10-26 0 0.208 0.190 0.208 0.195 0.208 688,000 137,598 0.2000 0.062 0.056 0.062 0.058 0.062 2,317,779 0.0594 6.67%
2012-10-25 0 0.195 0.195 0.200 0.195 0.200 46,000 9,030 0.1963 0.058 0.058 0.059 0.058 0.059 154,968 0.0583 -5.80%
2012-10-24 0 0.207 0.200 0.207 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2012-10-22 0 0.207 0.205 0.213 0.207 0.207 2,000 414 0.2070 0.061 0.061 0.063 0.061 0.061 6,738 0.0614 0.00%
2012-10-19 0 0.207 0.207 0.215 0.201 0.205 266,800 53,686 0.2012 0.061 0.061 0.064 0.060 0.061 898,813 0.0597 -5.05%
2012-10-18 0 0.218 0.200 0.218 0.219 0.219 106,000 23,214 0.2190 0.065 0.059 0.065 0.065 0.065 357,100 0.0650 0.00%
2012-10-17 0 0.218 0.204 0.219 0.204 0.218 254,000 52,902 0.2083 0.065 0.061 0.065 0.061 0.065 855,692 0.0618 6.86%
2012-10-16 0 0.204 0.195 0.225 - - 0 0 - 0.061 0.058 0.067 - - 0 - 0.00%
2012-10-15 0 0.204 0.204 0.219 - - 0 0 - 0.061 0.061 0.065 - - 0 - 0.00%
2012-10-12 0 0.204 0.193 0.204 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2012-10-11 0 0.204 0.202 0.218 - - 0 0 - 0.061 0.060 0.065 - - 0 - 0.00%
2012-10-10 0 0.204 0.201 0.220 - - 0 0 - 0.061 0.060 0.065 - - 0 - 0.00%
2012-10-09 0 0.204 0.193 0.204 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2012-10-08 0 0.204 0.194 0.204 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
2012-10-05 0 0.204 0.192 0.219 - - 0 0 - 0.061 0.057 0.065 - - 0 - 0.00%
2012-10-04 0 0.204 0.192 0.204 - - 0 0 - 0.061 0.057 0.061 - - 0 - -0.49%
2012-10-03 0 0.205 0.199 0.240 - - 0 0 - 0.061 0.059 0.071 - - 0 - 0.00%
2012-09-28 0 0.205 0.200 0.205 0.192 0.214 252,126 50,155 0.1989 0.061 0.059 0.061 0.057 0.064 849,379 0.0590 -1.44%
2012-09-27 0 0.208 0.200 0.212 0.205 0.208 42,000 8,730 0.2079 0.062 0.059 0.063 0.061 0.062 141,492 0.0617 1.46%
2012-09-26 0 0.205 0.205 0.215 0.205 0.205 240,000 49,200 0.2050 0.061 0.061 0.064 0.061 0.061 808,528 0.0609 0.00%
2012-09-25 0 0.205 0.203 0.205 0.205 0.211 146,000 30,530 0.2091 0.061 0.060 0.061 0.061 0.063 491,854 0.0621 -2.38%
2012-09-24 0 0.210 0.210 0.216 0.210 0.211 208,000 43,880 0.2110 0.062 0.062 0.064 0.062 0.063 700,724 0.0626 -4.11%
2012-09-21 0 0.219 0.214 0.219 0.214 0.225 1,660,000 357,468 0.2153 0.065 0.064 0.065 0.064 0.067 5,592,316 0.0639 -8.75%
2012-09-20 0 0.240 0.239 0.240 0.239 0.240 4,000 958 0.2395 0.071 0.071 0.071 0.071 0.071 13,475 0.0711 -2.04%
2012-09-19 0 0.245 0.245 0.250 0.225 0.245 24,000 5,610 0.2338 0.073 0.073 0.074 0.067 0.073 80,853 0.0694 0.00%
2012-09-18 0 0.245 0.225 0.245 - - 0 0 - 0.073 0.067 0.073 - - 0 - 0.00%
2012-09-17 0 0.245 0.230 0.245 0.245 0.250 50,000 12,450 0.2490 0.073 0.068 0.073 0.073 0.074 168,443 0.0739 -2.00%
2012-09-14 0 0.250 0.230 0.250 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2012-09-13 0 0.250 0.230 0.250 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2012-09-12 0 0.250 0.230 0.250 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2012-09-11 0 0.250 0.230 0.250 - - 0 0 - 0.074 0.068 0.074 - - 0 - 0.00%
2012-09-10 0 0.250 0.235 0.250 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2012-09-07 0 0.250 0.235 0.250 - - 0 0 - 0.074 0.070 0.074 - - 0 - 0.00%
2012-09-06 0 0.250 0.238 0.250 - - 0 0 - 0.074 0.071 0.074 - - 0 - -1.96%
2012-09-05 0 0.255 0.239 0.280 - - 0 0 - 0.076 0.071 0.083 - - 0 - 0.00%
2012-09-04 0 0.255 0.241 0.255 - - 0 0 - 0.076 0.072 0.076 - - 0 - 0.00%
2012-09-03 0 0.255 0.242 0.255 0.250 0.255 250,000 62,530 0.2501 0.076 0.072 0.076 0.074 0.076 842,216 0.0742 2.00%
2012-08-31 0 0.250 0.250 0.280 0.240 0.250 32,000 7,800 0.2438 0.074 0.074 0.083 0.071 0.074 107,804 0.0724 0.00%
2012-08-30 0 0.250 0.240 0.250 0.250 0.250 20,000 5,000 0.2500 0.074 0.071 0.074 0.074 0.074 67,377 0.0742 4.17%
2012-08-29 0 0.240 0.240 0.260 0.240 0.250 40,000 9,900 0.2475 0.071 0.071 0.077 0.071 0.074 134,755 0.0735 -4.00%
2012-08-28 0 0.250 0.237 0.260 0.240 0.275 572,000 151,110 0.2642 0.074 0.070 0.077 0.071 0.082 1,926,991 0.0784 3.09%
2012-08-27 0 0.495 0.485 0.495 0.490 0.495 304,000 150,470 0.4950 0.072 0.071 0.072 0.071 0.072 2,090,502 0.0720 -1.00%
2012-08-24 0 0.500 0.490 0.500 0.495 0.500 384,000 191,900 0.4997 0.073 0.071 0.073 0.072 0.073 2,640,635 0.0727 4.17%
2012-08-23 0 0.480 0.480 0.495 0.480 0.480 46,400 22,266 0.4799 0.070 0.070 0.072 0.070 0.070 319,077 0.0698 -4.00%
2012-08-22 0 0.500 0.480 0.500 0.490 0.500 100,000 49,640 0.4964 0.073 0.070 0.073 0.071 0.073 687,665 0.0722 0.00%
2012-08-21 0 0.500 0.495 0.500 0.490 0.520 296,000 147,640 0.4988 0.073 0.072 0.073 0.071 0.076 2,035,489 0.0725 -3.85%
2012-08-20 0 0.520 0.500 0.520 0.520 0.520 10,000 5,200 0.5200 0.076 0.073 0.076 0.076 0.076 68,767 0.0756 1.96%
2012-08-17 0 0.510 0.510 0.520 0.500 0.530 48,000 24,400 0.5083 0.074 0.074 0.076 0.073 0.077 330,079 0.0739 0.00%
2012-08-16 0 0.510 0.500 0.530 - - 0 0 - 0.074 0.073 0.077 - - 0 - 0.00%
2012-08-15 0 0.510 0.495 0.510 0.500 0.510 90,000 45,040 0.5004 0.074 0.072 0.074 0.073 0.074 618,899 0.0728 0.00%
2012-08-14 0 0.510 0.510 0.520 0.495 0.520 596,000 299,670 0.5028 0.074 0.074 0.076 0.072 0.076 4,098,485 0.0731 5.15%
2012-08-13 0 0.485 0.485 0.495 0.480 0.560 718,000 365,160 0.5086 0.071 0.071 0.072 0.070 0.081 4,937,437 0.0740 -8.49%
2012-08-10 0 0.530 0.500 0.530 0.510 0.530 314,000 162,780 0.5184 0.077 0.073 0.077 0.074 0.077 2,159,269 0.0754 3.92%
2012-08-09 0 0.510 0.500 0.510 0.510 0.530 26,000 13,300 0.5115 0.074 0.073 0.074 0.074 0.077 178,793 0.0744 -3.77%
2012-08-08 0 0.530 0.510 0.530 - - 0 0 - 0.077 0.074 0.077 - - 0 - -1.85%
2012-08-07 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.079 0.074 0.079 0.079 0.079 343,833 0.0785 1.89%
2012-08-06 0 0.530 0.530 0.550 - - 819 401 0.4896 0.077 0.077 0.080 - - 5,632 0.0712 1.92%
2012-08-03 0 0.520 0.490 0.520 0.530 0.530 10,000 5,300 0.5300 0.076 0.071 0.076 0.077 0.077 68,767 0.0771 -1.89%
2012-08-02 0 0.530 0.495 0.530 0.490 0.530 58,000 29,020 0.5003 0.077 0.072 0.077 0.071 0.077 398,846 0.0728 0.00%
2012-08-01 0 0.530 0.500 0.530 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2012-07-31 0 0.530 0.510 0.530 0.500 0.540 288,000 149,260 0.5183 0.077 0.074 0.077 0.073 0.079 1,980,476 0.0754 -3.64%
2012-07-30 0 0.550 0.520 0.550 0.500 0.550 86,000 45,800 0.5326 0.080 0.076 0.080 0.073 0.080 591,392 0.0774 0.00%
2012-07-27 0 0.550 0.530 0.550 0.550 0.550 2,000 1,100 0.5500 0.080 0.077 0.080 0.080 0.080 13,753 0.0800 1.85%
2012-07-26 0 0.540 0.520 0.540 - - 0 0 - 0.079 0.076 0.079 - - 0 - -1.82%
2012-07-25 0 0.550 0.540 0.550 0.550 0.550 32,000 17,600 0.5500 0.080 0.079 0.080 0.080 0.080 220,053 0.0800 0.00%
2012-07-24 0 0.550 0.540 0.550 0.560 0.560 20,000 11,200 0.5600 0.080 0.079 0.080 0.081 0.081 137,533 0.0814 -1.79%
2012-07-23 0 0.560 0.530 0.560 0.540 0.580 398,000 228,180 0.5733 0.081 0.077 0.081 0.079 0.084 2,736,908 0.0834 -3.45%
2012-07-20 0 0.580 0.550 0.580 0.540 0.590 2,375,292 1,333,406 0.5614 0.084 0.080 0.084 0.079 0.086 16,334,058 0.0816 7.41%
2012-07-19 0 0.540 0.500 0.540 0.500 0.540 270,000 144,260 0.5343 0.079 0.073 0.079 0.073 0.079 1,856,696 0.0777 3.85%
2012-07-18 0 0.520 0.485 0.520 0.520 0.540 630,000 331,760 0.5266 0.076 0.071 0.076 0.076 0.079 4,332,291 0.0766 0.00%
2012-07-17 0 0.520 0.490 0.520 0.500 0.530 432,000 219,820 0.5088 0.076 0.071 0.076 0.073 0.077 2,970,714 0.0740 -3.70%
2012-07-16 0 0.540 0.480 0.540 0.485 0.540 1,573,200 782,618 0.4975 0.079 0.070 0.079 0.071 0.079 10,818,350 0.0723 10.20%
2012-07-13 0 0.490 0.450 0.490 0.445 0.495 2,104,000 1,028,340 0.4888 0.071 0.065 0.071 0.065 0.072 14,468,477 0.0711 -1.01%
2012-07-12 0 0.495 0.480 0.495 0.455 0.500 1,214,000 572,120 0.4713 0.072 0.070 0.072 0.066 0.073 8,348,256 0.0685 -1.00%
2012-07-11 0 0.500 0.470 0.500 0.490 0.500 1,630,694 804,879 0.4936 0.073 0.068 0.073 0.071 0.073 11,213,716 0.0718 1.01%
2012-07-10 0 0.495 0.480 0.495 0.480 0.495 670,000 325,600 0.4860 0.072 0.070 0.072 0.070 0.072 4,607,357 0.0707 2.06%
2012-07-09 0 0.485 0.470 0.485 0.470 0.485 1,090,000 524,140 0.4809 0.071 0.068 0.071 0.068 0.071 7,495,551 0.0699 3.19%
2012-07-06 0 0.470 0.430 0.470 0.470 0.480 186,000 87,620 0.4711 0.068 0.063 0.068 0.068 0.070 1,279,057 0.0685 5.62%
2012-07-05 0 0.445 0.440 0.480 0.435 0.445 858,000 378,780 0.4415 0.065 0.064 0.070 0.063 0.065 5,900,168 0.0642 4.71%
2012-07-04 0 0.425 0.425 0.430 0.420 0.440 300,000 130,740 0.4358 0.062 0.062 0.063 0.061 0.064 2,062,996 0.0634 8.97%
2012-07-03 0 0.390 0.390 0.420 0.390 0.405 140,000 55,200 0.3943 0.057 0.057 0.061 0.057 0.059 962,731 0.0573 8.33%
2012-06-29 0 0.360 0.360 0.380 0.350 0.380 414,000 151,650 0.3663 0.052 0.052 0.055 0.051 0.055 2,846,934 0.0533 -5.26%
2012-06-28 0 0.380 0.380 0.400 0.375 0.430 444,000 189,720 0.4273 0.055 0.055 0.058 0.055 0.063 3,053,234 0.0621 -11.63%
2012-06-27 0 0.430 0.400 0.430 0.400 0.430 310,000 126,790 0.4090 0.063 0.058 0.063 0.058 0.063 2,131,762 0.0595 -4.44%
2012-06-26 0 0.450 0.450 0.470 0.430 0.485 1,578,000 743,560 0.4712 0.065 0.065 0.068 0.063 0.071 10,851,358 0.0685 5.88%
2012-06-25 0 0.425 0.425 0.450 0.350 0.455 1,340,000 546,350 0.4077 0.062 0.062 0.065 0.051 0.066 9,214,715 0.0593 13.33%
2012-06-22 0 0.375 0.350 0.375 0.310 0.375 702,000 241,480 0.3440 0.055 0.051 0.055 0.045 0.055 4,827,410 0.0500 25.00%
2012-06-21 0 0.300 0.295 0.330 0.300 0.300 70,000 21,000 0.3000 0.044 0.043 0.048 0.044 0.044 481,366 0.0436 -3.23%
2012-06-20 0 0.310 0.300 0.360 - - 0 0 - 0.045 0.044 0.052 - - 0 - 0.00%
2012-06-19 0 0.310 0.295 0.310 0.310 0.310 372,000 115,320 0.3100 0.045 0.043 0.045 0.045 0.045 2,558,115 0.0451 0.00%
2012-06-18 0 0.310 0.310 0.360 - - 0 0 - 0.045 0.045 0.052 - - 0 - 0.00%
2012-06-15 0 0.310 0.310 0.370 - - 0 0 - 0.045 0.045 0.054 - - 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 0.045 0.045 0.049 0.045 0.045 144,123,638 0.0451 0.00%
2012-06-13 0 0.310 0.300 0.350 0.310 0.320 5,504,000 1,706,280 0.3100 0.045 0.044 0.051 0.045 0.047 37,849,096 0.0451 0.00%
2012-06-12 0 0.310 0.280 0.335 0.310 0.325 2,240,000 694,800 0.3102 0.045 0.041 0.049 0.045 0.047 15,403,702 0.0451 0.00%
2012-06-11 0 0.310 0.295 0.350 0.310 0.310 400,000 124,000 0.3100 0.045 0.043 0.051 0.045 0.045 2,750,661 0.0451 0.00%
2012-06-08 0 0.310 0.305 0.325 0.310 0.320 1,026,000 318,320 0.3103 0.045 0.044 0.047 0.045 0.047 7,055,446 0.0451 1.64%
2012-06-07 0 0.305 0.305 0.320 0.300 0.330 98,000 31,200 0.3184 0.044 0.044 0.047 0.044 0.048 673,912 0.0463 -7.58%
2012-06-06 0 0.330 0.290 0.350 - - 0 0 - 0.048 0.042 0.051 - - 0 - 0.00%
2012-06-05 0 0.330 0.290 0.330 0.320 0.330 64,000 20,700 0.3234 0.048 0.042 0.048 0.047 0.048 440,106 0.0470 3.13%
2012-06-04 0 0.320 0.300 0.320 0.320 0.320 36,000 11,520 0.3200 0.047 0.044 0.047 0.047 0.047 247,559 0.0465 -3.03%
2012-06-01 0 0.330 0.310 0.330 - - 0 0 - 0.048 0.045 0.048 - - 0 - -2.94%
2012-05-31 0 0.340 0.310 0.350 - - 0 0 - 0.049 0.045 0.051 - - 0 - 0.00%
2012-05-30 0 0.340 0.310 0.410 - - 0 0 - 0.049 0.045 0.060 - - 0 - 0.00%
2012-05-29 0 0.340 0.305 0.410 - - 0 0 - 0.049 0.044 0.060 - - 0 - 0.00%
2012-05-28 0 0.340 0.310 0.350 0.340 0.340 30,000 10,200 0.3400 0.049 0.045 0.051 0.049 0.049 206,300 0.0494 0.00%
2012-05-25 0 0.340 0.290 0.340 - - 0 0 - 0.049 0.042 0.049 - - 0 - -2.86%
2012-05-24 0 0.350 0.310 0.350 0.360 0.360 10,000 3,600 0.3600 0.051 0.045 0.051 0.052 0.052 68,767 0.0524 12.90%
2012-05-23 0 0.310 0.300 0.360 - - 0 0 - 0.045 0.044 0.052 - - 0 - 0.00%
2012-05-22 0 0.310 0.310 0.340 - - 0 0 - 0.045 0.045 0.049 - - 0 - 0.00%
2012-05-21 0 0.310 0.300 0.340 - - 0 0 - 0.045 0.044 0.049 - - 0 - 0.00%
2012-05-18 0 0.310 0.300 0.340 - - 0 0 - 0.045 0.044 0.049 - - 0 - 0.00%
2012-05-17 0 0.310 0.310 0.360 0.310 0.325 390,000 125,400 0.3215 0.045 0.045 0.052 0.045 0.047 2,681,895 0.0468 -4.62%
2012-05-16 0 0.325 0.315 0.355 0.325 0.325 6,000 1,950 0.3250 0.047 0.046 0.052 0.047 0.047 41,260 0.0473 0.00%
2012-05-15 0 0.325 0.295 0.360 - - 0 0 - 0.047 0.043 0.052 - - 0 - 0.00%
2012-05-14 0 0.325 0.295 0.330 - - 0 0 - 0.047 0.043 0.048 - - 0 - 0.00%
2012-05-11 0 0.325 0.325 0.360 - - 0 0 - 0.047 0.047 0.052 - - 0 - 0.00%
2012-05-10 0 0.325 0.325 0.360 - - 0 0 - 0.047 0.047 0.052 - - 0 - 0.00%
2012-05-09 0 0.325 0.320 0.360 - - 0 0 - 0.047 0.047 0.052 - - 0 - 0.00%
2012-05-08 0 0.325 0.325 0.370 - - 0 0 - 0.047 0.047 0.054 - - 0 - 0.00%
2012-05-07 0 0.325 0.315 0.370 - - 0 0 - 0.047 0.046 0.054 - - 0 - 0.00%
2012-05-04 0 0.325 0.320 0.370 - - 0 0 - 0.047 0.047 0.054 - - 0 - 0.00%
2012-05-03 0 0.325 0.305 0.370 - - 0 0 - 0.047 0.044 0.054 - - 0 - 0.00%
2012-05-02 0 0.325 0.325 0.370 0.320 0.330 44,000 14,170 0.3220 0.047 0.047 0.054 0.047 0.048 302,573 0.0468 -1.52%
2012-04-30 0 0.330 0.325 0.370 - - 0 0 - 0.048 0.047 0.054 - - 0 - 0.00%
2012-04-27 0 0.330 0.330 0.370 0.330 0.330 6,000 1,980 0.3300 0.048 0.048 0.054 0.048 0.048 41,260 0.0480 -2.94%
2012-04-26 0 0.340 0.330 0.375 - - 0 0 - 0.049 0.048 0.055 - - 0 - 0.00%
2012-04-25 0 0.340 0.315 0.380 - - 0 0 - 0.049 0.046 0.055 - - 0 - 0.00%
2012-04-24 0 0.340 0.330 0.370 0.340 0.340 200,000 68,000 0.3400 0.049 0.048 0.054 0.049 0.049 1,375,331 0.0494 -2.86%
2012-04-23 0 0.350 0.310 0.365 - - 0 0 - 0.051 0.045 0.053 - - 0 - 0.00%
2012-04-20 0 0.350 0.340 0.350 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2012-04-19 0 0.350 0.335 0.375 0.350 0.350 152,000 53,200 0.3500 0.051 0.049 0.055 0.051 0.051 1,045,251 0.0509 0.00%
2012-04-18 0 0.350 0.350 0.355 0.340 0.340 10,000 3,400 0.3400 0.051 0.051 0.052 0.049 0.049 68,767 0.0494 4.48%
2012-04-17 0 0.335 0.335 0.350 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
2012-04-16 0 0.335 0.335 0.350 0.335 0.335 50,000 16,750 0.3350 0.049 0.049 0.051 0.049 0.049 343,833 0.0487 0.00%
2012-04-13 0 0.335 0.335 0.355 0.330 0.330 52,000 17,160 0.3300 0.049 0.049 0.052 0.048 0.048 357,586 0.0480 -4.29%
2012-04-12 0 0.350 0.335 0.360 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2012-04-11 0 0.350 0.340 0.370 0.350 0.450 58,000 24,410 0.4209 0.051 0.049 0.054 0.051 0.065 398,846 0.0612 6.06%
2012-04-10 0 0.330 0.330 0.350 0.330 0.330 98,000 32,340 0.3300 0.048 0.048 0.051 0.048 0.048 673,912 0.0480 0.00%
2012-04-05 0 0.330 0.315 0.340 0.330 0.350 118,000 40,540 0.3436 0.048 0.046 0.049 0.048 0.051 811,445 0.0500 0.00%
2012-04-03 0 0.330 0.320 0.370 - - 0 0 - 0.048 0.047 0.054 - - 0 - 0.00%
2012-04-02 0 0.330 0.290 0.330 0.330 0.330 214,000 70,620 0.3300 0.048 0.042 0.048 0.048 0.048 1,471,604 0.0480 0.00%
2012-03-30 0 0.330 0.330 0.350 0.330 0.330 150,000 49,500 0.3300 0.048 0.048 0.051 0.048 0.048 1,031,498 0.0480 0.00%
2012-03-29 0 0.330 0.330 0.375 - - 0 0 - 0.048 0.048 0.055 - - 0 - 0.00%
2012-03-28 0 0.330 0.330 0.350 0.315 0.400 24,000 7,800 0.3250 0.048 0.048 0.051 0.046 0.058 165,040 0.0473 -5.71%
2012-03-27 0 0.350 0.340 0.410 - - 0 0 - 0.051 0.049 0.060 - - 0 - 0.00%
2012-03-26 0 0.350 0.335 0.420 - - 0 0 - 0.051 0.049 0.061 - - 0 - 0.00%
2012-03-23 0 0.350 0.350 0.410 - - 0 0 - 0.051 0.051 0.060 - - 0 - 0.00%
2012-03-22 0 0.350 0.350 0.360 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
2012-03-21 0 0.350 0.350 0.420 - - 0 0 - 0.051 0.051 0.061 - - 0 - 0.00%
2012-03-20 0 0.350 0.350 0.400 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2012-03-19 0 0.350 0.350 0.415 - - 0 0 - 0.051 0.051 0.060 - - 0 - 1.45%
2012-03-16 0 0.345 0.345 0.385 0.345 0.400 322,000 121,170 0.3763 0.050 0.050 0.056 0.050 0.058 2,214,282 0.0547 4.55%
2012-03-15 0 0.330 0.330 0.395 0.330 0.330 2,000 660 0.3300 0.048 0.048 0.057 0.048 0.048 13,753 0.0480 -2.94%
2012-03-14 0 0.340 0.330 0.350 0.340 0.340 14,491 4,912 0.3390 0.049 0.048 0.051 0.049 0.049 99,650 0.0493 -2.86%
2012-03-13 0 0.350 0.350 0.360 0.340 0.340 592,000 201,280 0.3400 0.051 0.051 0.052 0.049 0.049 4,070,978 0.0494 -2.78%
2012-03-12 0 0.360 0.360 0.375 - - 0 0 - 0.052 0.052 0.055 - - 0 - 2.86%
2012-03-09 0 0.350 0.350 0.395 - - 0 0 - 0.051 0.051 0.057 - - 0 - 0.00%
2012-03-08 0 0.350 0.320 0.395 - - 0 0 - 0.051 0.047 0.057 - - 0 - 0.00%
2012-03-07 0 0.350 0.330 0.380 - - 0 0 - 0.051 0.048 0.055 - - 0 - 0.00%
2012-03-06 0 0.350 0.330 0.350 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2012-03-05 0 0.350 0.345 0.390 0.350 0.350 10,000 3,500 0.3500 0.051 0.050 0.057 0.051 0.051 68,767 0.0509 2.94%
2012-03-02 0 0.340 0.340 0.380 0.330 0.330 10,000 3,300 0.3300 0.049 0.049 0.055 0.048 0.048 68,767 0.0480 -2.86%
2012-03-01 0 0.350 0.345 0.380 - - 0 0 - 0.051 0.050 0.055 - - 0 - 0.00%
2012-02-29 0 0.350 0.335 0.380 0.350 0.350 120,000 42,000 0.3500 0.051 0.049 0.055 0.051 0.051 825,198 0.0509 2.94%
2012-02-28 0 0.340 0.330 0.375 0.340 0.340 20,000 6,800 0.3400 0.049 0.048 0.055 0.049 0.049 137,533 0.0494 -2.86%
2012-02-27 0 0.350 0.350 0.380 0.350 0.350 2,000 700 0.3500 0.051 0.051 0.055 0.051 0.051 13,753 0.0509 2.94%
2012-02-24 0 0.340 0.340 0.360 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
2012-02-23 0 0.340 0.330 0.350 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2012-02-22 0 0.340 0.340 0.360 0.340 0.350 36,000 12,340 0.3428 0.049 0.049 0.052 0.049 0.051 247,559 0.0498 3.03%
2012-02-21 0 0.330 0.330 0.370 0.320 0.335 56,000 18,210 0.3252 0.048 0.048 0.054 0.047 0.049 385,093 0.0473 -12.00%
2012-02-20 0 0.375 0.340 0.375 0.375 0.375 70,000 26,250 0.3750 0.055 0.049 0.055 0.055 0.055 481,366 0.0545 0.00%
2012-02-17 0 0.375 0.375 0.380 0.335 0.375 6,000 2,090 0.3483 0.055 0.055 0.055 0.049 0.055 41,260 0.0507 1.35%
2012-02-16 0 0.370 0.340 0.370 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2012-02-15 0 0.370 0.340 0.380 - - 0 0 - 0.054 0.049 0.055 - - 0 - 0.00%
2012-02-14 0 0.370 0.340 0.370 - - 0 0 - 0.054 0.049 0.054 - - 0 - 0.00%
2012-02-13 0 0.370 0.340 0.380 - - 0 0 - 0.054 0.049 0.055 - - 0 - 0.00%
2012-02-10 0 0.370 0.340 0.370 0.375 0.375 138,000 49,230 0.3567 0.054 0.049 0.054 0.055 0.055 948,978 0.0519 -1.33%
2012-02-09 0 0.375 0.360 0.375 0.350 0.395 626,000 221,180 0.3533 0.055 0.052 0.055 0.051 0.057 4,304,785 0.0514 5.63%
2012-02-08 0 0.355 0.355 0.395 0.330 0.330 150,000 49,500 0.3300 0.052 0.052 0.057 0.048 0.048 1,031,498 0.0480 1.43%
2012-02-07 0 0.350 0.340 0.405 - - 0 0 - 0.051 0.049 0.059 - - 0 - 0.00%
2012-02-06 0 0.350 0.330 0.350 0.350 0.350 60,000 21,000 0.3500 0.051 0.048 0.051 0.051 0.051 412,599 0.0509 0.00%
2012-02-03 0 0.350 0.340 0.350 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2012-02-02 0 0.350 0.350 0.410 0.350 0.350 22,000 7,700 0.3500 0.051 0.051 0.060 0.051 0.051 151,286 0.0509 0.00%
2012-02-01 0 0.350 0.310 0.405 - - 0 0 - 0.051 0.045 0.059 - - 0 - 0.00%
2012-01-31 0 0.350 0.315 0.405 - - 0 0 - 0.051 0.046 0.059 - - 0 - 0.00%
2012-01-30 0 0.350 0.330 0.405 - - 0 0 - 0.051 0.048 0.059 - - 0 - 0.00%
2012-01-27 0 0.350 0.320 0.410 - - 0 0 - 0.051 0.047 0.060 - - 0 - 0.00%
2012-01-26 0 0.350 0.320 0.400 0.350 0.350 2,000 700 0.3500 0.051 0.047 0.058 0.051 0.051 13,753 0.0509 0.00%
2012-01-20 0 0.350 0.305 0.350 - - 0 0 - 0.051 0.044 0.051 - - 0 - 0.00%
2012-01-19 0 0.350 0.320 0.350 0.350 0.350 226,000 79,100 0.3500 0.051 0.047 0.051 0.051 0.051 1,554,124 0.0509 0.00%
2012-01-18 0 0.350 0.350 0.425 0.350 0.370 30,000 10,540 0.3513 0.051 0.051 0.062 0.051 0.054 206,300 0.0511 -5.41%
2012-01-17 0 0.370 0.370 0.405 0.370 0.400 72,000 28,200 0.3917 0.054 0.054 0.059 0.054 0.058 495,119 0.0570 -7.50%
2012-01-16 0 0.400 0.360 0.400 - - 0 0 - 0.058 0.052 0.058 - - 0 - 0.00%
2012-01-13 0 0.400 0.355 0.430 - - 0 0 - 0.058 0.052 0.063 - - 0 - 0.00%
2012-01-12 0 0.400 0.350 0.420 0.400 0.405 846,000 338,450 0.4001 0.058 0.051 0.061 0.058 0.059 5,817,648 0.0582 17.65%
2012-01-11 0 0.340 0.340 0.395 0.340 0.340 70,000 23,800 0.3400 0.049 0.049 0.057 0.049 0.049 481,366 0.0494 -2.86%
2012-01-10 0 0.350 0.350 0.395 - - 0 0 - 0.051 0.051 0.057 - - 0 - 0.00%
2012-01-09 0 0.350 0.340 0.420 - - 0 0 - 0.051 0.049 0.061 - - 0 - 0.00%
2012-01-06 0 0.350 0.340 0.400 - - 0 0 - 0.051 0.049 0.058 - - 0 - 0.00%
2012-01-05 0 0.350 0.300 0.420 - - 0 0 - 0.051 0.044 0.061 - - 0 - 0.00%
2012-01-04 0 0.350 0.350 0.400 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2012-01-03 0 0.350 0.340 0.380 0.350 0.350 30,000 10,500 0.3500 0.051 0.049 0.055 0.051 0.051 206,300 0.0509 0.00%
2011-12-30 0 0.350 0.310 0.420 - - 0 0 - 0.051 0.045 0.061 - - 0 - 0.00%
2011-12-29 0 0.350 0.310 0.415 - - 0 0 - 0.051 0.045 0.060 - - 0 - 0.00%
2011-12-28 0 0.350 0.310 0.415 - - 0 0 - 0.051 0.045 0.060 - - 0 - 0.00%
2011-12-23 0 0.350 0.350 0.400 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2011-12-22 0 0.350 0.320 0.360 - - 0 0 - 0.051 0.047 0.052 - - 0 - 0.00%
2011-12-21 0 0.350 0.345 0.355 - - 0 0 - 0.051 0.050 0.052 - - 0 - 0.00%
2011-12-20 0 0.350 0.345 0.350 0.350 0.350 2,000 700 0.3500 0.051 0.050 0.051 0.051 0.051 13,753 0.0509 1.45%
2011-12-19 0 0.345 0.345 0.450 0.345 0.345 14,000 4,830 0.3450 0.050 0.050 0.065 0.050 0.050 96,273 0.0502 -1.43%
2011-12-16 0 0.350 0.340 0.360 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
2011-12-15 0 0.350 0.330 0.400 - - 0 0 - 0.051 0.048 0.058 - - 0 - 0.00%
2011-12-14 0 0.350 0.330 0.360 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2011-12-13 0 0.350 0.330 0.350 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2011-12-12 0 0.350 0.350 0.390 0.350 0.350 140,000 49,000 0.3500 0.051 0.051 0.057 0.051 0.051 962,731 0.0509 -2.78%
2011-12-09 0 0.360 0.310 0.390 - - 0 0 - 0.052 0.045 0.057 - - 0 - 0.00%
2011-12-08 0 0.360 0.360 0.390 0.360 0.360 22,000 7,920 0.3600 0.052 0.052 0.057 0.052 0.052 151,286 0.0524 -2.70%
2011-12-07 0 0.370 0.315 0.400 - - 6,000 2,400 0.4000 0.054 0.046 0.058 - - 41,260 0.0582 0.00%
2011-12-06 0 0.370 0.370 0.400 0.360 0.360 10,000 3,600 0.3600 0.054 0.054 0.058 0.052 0.052 68,767 0.0524 -2.63%
2011-12-05 0 0.380 0.370 0.420 - - 0 0 - 0.055 0.054 0.061 - - 0 - 0.00%
2011-12-02 0 0.380 0.370 0.420 - - 0 0 - 0.055 0.054 0.061 - - 0 - 0.00%
2011-12-01 0 0.380 0.380 0.435 0.380 0.400 54,000 20,920 0.3874 0.055 0.055 0.063 0.055 0.058 371,339 0.0563 -9.52%
2011-11-30 0 0.420 0.360 0.420 - - 0 0 - 0.061 0.052 0.061 - - 0 - -3.45%
2011-11-29 0 0.435 0.425 0.435 0.435 0.435 30,000 13,050 0.4350 0.063 0.062 0.063 0.063 0.063 206,300 0.0633 2.35%
2011-11-28 0 0.425 0.425 0.450 0.410 0.410 4,000 1,640 0.4100 0.062 0.062 0.065 0.060 0.060 27,507 0.0596 13.33%
2011-11-25 0 0.375 0.355 0.445 0.350 0.380 436,000 159,300 0.3654 0.055 0.052 0.065 0.051 0.055 2,998,221 0.0531 -8.54%
2011-11-24 0 0.410 0.360 0.420 0.410 0.410 32,000 13,120 0.4100 0.060 0.052 0.061 0.060 0.060 220,053 0.0596 0.00%
2011-11-23 0 0.410 0.355 0.410 0.420 0.420 22,000 9,240 0.4200 0.060 0.052 0.060 0.061 0.061 151,286 0.0611 -2.38%
2011-11-22 0 0.420 0.350 0.430 0.420 0.420 10,000 4,200 0.4200 0.061 0.051 0.063 0.061 0.061 68,767 0.0611 1.20%
2011-11-21 0 0.415 0.415 0.445 0.390 0.520 60,400 27,368 0.4531 0.060 0.060 0.065 0.057 0.076 415,350 0.0659 12.16%
2011-11-18 0 0.370 0.350 0.370 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2011-11-17 0 0.370 0.370 0.405 0.370 0.370 3,600 1,284 0.3567 0.054 0.054 0.059 0.054 0.054 24,756 0.0519 0.00%
2011-11-16 0 0.370 0.370 0.400 0.370 0.380 200,000 75,270 0.3764 0.054 0.054 0.058 0.054 0.055 1,375,331 0.0547 5.71%
2011-11-15 0 0.350 0.350 0.400 0.300 0.320 30,000 9,200 0.3067 0.051 0.051 0.058 0.044 0.047 206,300 0.0446 -12.50%
2011-11-14 0 0.400 0.380 0.430 - - 0 0 - 0.058 0.055 0.063 - - 0 - 0.00%
2011-11-11 0 0.400 0.355 0.435 0.400 0.400 96,000 38,400 0.4000 0.058 0.052 0.063 0.058 0.058 660,159 0.0582 0.00%
2011-11-10 0 0.400 0.355 0.450 - - 0 0 - 0.058 0.052 0.065 - - 0 - 0.00%
2011-11-09 0 0.400 0.360 0.450 - - 0 0 - 0.058 0.052 0.065 - - 0 - 0.00%
2011-11-08 0 0.400 0.355 0.420 - - 0 0 - 0.058 0.052 0.061 - - 0 - 0.00%
2011-11-07 0 0.400 0.350 0.480 - - 0 0 - 0.058 0.051 0.070 - - 0 - 0.00%
2011-11-04 0 0.400 0.380 0.430 - - 0 0 - 0.058 0.055 0.063 - - 0 - 0.00%
2011-11-03 0 0.400 0.390 0.460 0.350 0.400 60,000 23,500 0.3917 0.058 0.057 0.067 0.051 0.058 412,599 0.0570 5.26%
2011-11-02 0 0.380 0.380 0.420 0.350 0.380 22,000 8,300 0.3773 0.055 0.055 0.061 0.051 0.055 151,286 0.0549 0.00%
2011-11-01 0 0.380 0.380 0.400 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2011-10-31 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.055 0.055 0.058 0.055 0.055 13,753 0.0553 -2.56%
2011-10-28 0 0.390 0.390 0.415 0.390 0.400 94,000 36,700 0.3904 0.057 0.057 0.060 0.057 0.058 646,405 0.0568 2.63%
2011-10-27 0 0.380 0.380 0.400 0.380 0.380 20,000 7,600 0.3800 0.055 0.055 0.058 0.055 0.055 137,533 0.0553 1.33%
2011-10-26 0 0.375 0.360 0.400 - - 0 0 - 0.055 0.052 0.058 - - 0 - 0.00%
2011-10-25 0 0.375 0.375 0.395 0.330 0.365 38,000 13,310 0.3503 0.055 0.055 0.057 0.048 0.053 261,313 0.0509 2.74%
2011-10-24 0 0.365 0.365 0.400 0.340 0.400 164,000 58,800 0.3585 0.053 0.053 0.058 0.049 0.058 1,127,771 0.0521 1.39%
2011-10-21 0 0.360 0.330 0.380 0.360 0.360 44,000 15,840 0.3600 0.052 0.048 0.055 0.052 0.052 302,573 0.0524 -7.69%
2011-10-20 0 0.390 0.360 0.390 - - 0 0 - 0.057 0.052 0.057 - - 0 - 0.00%
2011-10-19 0 0.390 0.390 0.400 0.390 0.390 38,000 14,820 0.3900 0.057 0.057 0.058 0.057 0.057 261,313 0.0567 1.30%
2011-10-18 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.056 0.056 0.058 0.056 0.056 137,533 0.0560 -3.75%
2011-10-17 0 0.400 0.400 0.440 0.395 0.400 106,000 42,320 0.3992 0.058 0.058 0.064 0.057 0.058 728,925 0.0581 -6.98%
2011-10-14 0 0.430 0.405 0.440 0.405 0.445 260,000 106,560 0.4098 0.063 0.059 0.064 0.059 0.065 1,787,930 0.0596 4.88%
2011-10-13 0 0.410 0.410 0.415 0.390 0.480 419,200 177,432 0.4233 0.060 0.060 0.060 0.057 0.070 2,882,693 0.0616 -12.77%
2011-10-12 0 0.470 0.470 0.490 0.380 0.470 1,178,818 463,414 0.3931 0.068 0.068 0.071 0.055 0.068 8,106,322 0.0572 46.88%
2011-10-11 0 0.320 0.320 0.365 0.320 0.320 14,000 4,480 0.3200 0.047 0.047 0.053 0.047 0.047 96,273 0.0465 0.00%
2011-10-10 0 0.320 0.300 0.370 - - 0 0 - 0.047 0.044 0.054 - - 0 - 0.00%
2011-10-07 0 0.320 0.285 0.330 0.280 0.320 88,000 25,440 0.2891 0.047 0.041 0.048 0.041 0.047 605,145 0.0420 -3.03%
2011-10-06 0 0.330 0.300 0.330 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2011-10-04 0 0.330 0.280 0.330 - - 0 0 - 0.048 0.041 0.048 - - 0 - -2.94%
2011-10-03 0 0.340 0.260 0.390 - - 0 0 - 0.049 0.038 0.057 - - 0 - 0.00%
2011-09-30 0 0.340 0.330 0.350 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
2011-09-28 0 0.340 0.285 0.345 0.340 0.340 50,000 17,000 0.3400 0.049 0.041 0.050 0.049 0.049 343,833 0.0494 3.03%
2011-09-27 0 0.330 0.330 0.335 - - 0 0 - 0.048 0.048 0.049 - - 0 - 17.86%
2011-09-26 0 0.280 0.270 0.300 0.280 0.280 492,000 137,760 0.2800 0.041 0.039 0.044 0.041 0.041 3,383,313 0.0407 -6.67%
2011-09-23 0 0.300 0.300 0.350 0.300 0.300 14,000 4,200 0.3000 0.044 0.044 0.051 0.044 0.044 96,273 0.0436 -9.09%
2011-09-22 0 0.330 0.325 0.330 0.320 0.330 90,000 29,680 0.3298 0.048 0.047 0.048 0.047 0.048 618,899 0.0480 -13.16%
2011-09-21 0 0.380 0.335 0.380 0.350 0.380 10,000 3,680 0.3680 0.055 0.049 0.055 0.051 0.055 68,767 0.0535 8.57%
2011-09-20 0 0.350 0.320 0.360 - - 0 0 - 0.051 0.047 0.052 - - 0 - 0.00%
2011-09-19 0 0.350 0.320 0.400 - - 0 0 - 0.051 0.047 0.058 - - 0 - 0.00%
2011-09-16 0 0.350 0.315 0.395 - - 0 0 - 0.051 0.046 0.057 - - 0 - 0.00%
2011-09-15 0 0.350 0.330 0.350 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2011-09-14 0 0.350 0.330 0.400 - - 0 0 - 0.051 0.048 0.058 - - 0 - 0.00%
2011-09-12 0 0.350 0.340 0.350 - - 0 0 - 0.051 0.049 0.051 - - 0 - 0.00%
2011-09-09 0 0.350 0.340 0.395 - - 0 0 - 0.051 0.049 0.057 - - 0 - 0.00%
2011-09-08 0 0.350 0.350 0.400 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2011-09-07 0 0.350 0.350 0.400 - - 0 0 - 0.051 0.051 0.058 - - 0 - 0.00%
2011-09-06 0 0.350 0.350 0.390 0.350 0.350 12,019 4,166 0.3466 0.051 0.051 0.057 0.051 0.051 82,650 0.0504 3.24%
2011-09-05 0 0.350 0.350 0.395 - - 0 0 - 0.049 0.049 0.056 - - 0 - 0.00%
2011-09-02 0 0.350 0.350 0.375 0.350 0.350 4,000 1,400 0.3500 0.049 0.049 0.053 0.049 0.049 28,399 0.0493 -5.41%
2011-09-01 0 0.370 0.360 0.385 0.370 0.370 22,000 8,140 0.3700 0.052 0.051 0.054 0.052 0.052 156,195 0.0521 1.37%
2011-08-31 0 0.365 0.365 0.375 0.365 0.365 2,000 730 0.3650 0.051 0.051 0.053 0.051 0.051 14,200 0.0514 -6.41%
2011-08-30 0 0.390 0.375 0.395 0.355 0.390 14,000 5,320 0.3800 0.055 0.053 0.056 0.050 0.055 99,397 0.0535 0.00%
2011-08-29 0 0.390 0.335 0.390 - - 0 0 - 0.055 0.047 0.055 - - 0 - -2.50%
2011-08-26 0 0.400 0.330 0.400 - - 0 0 - 0.056 0.046 0.056 - - 0 - 0.00%
2011-08-25 0 0.400 0.340 0.400 - - 210,000 84,000 0.4000 0.056 0.048 0.056 - - 1,490,956 0.0563 0.00%
2011-08-24 0 0.400 0.340 0.400 - - 0 0 - 0.056 0.048 0.056 - - 0 - -2.44%
2011-08-23 0 0.410 0.360 0.410 0.435 0.435 36,000 15,660 0.4350 0.058 0.051 0.058 0.061 0.061 255,592 0.0613 17.14%
2011-08-22 0 0.350 0.350 0.370 0.350 0.350 58,000 20,300 0.3500 0.049 0.049 0.052 0.049 0.049 411,788 0.0493 0.00%
2011-08-19 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.049 0.049 0.054 0.049 0.049 141,996 0.0493 -5.41%
2011-08-18 0 0.370 0.370 0.400 0.370 0.370 20,000 7,400 0.3700 0.052 0.052 0.056 0.052 0.052 141,996 0.0521 5.71%
2011-08-17 0 0.350 0.345 0.350 - - 0 0 - 0.049 0.049 0.049 - - 0 - -5.41%
2011-08-16 0 0.370 0.365 0.370 - - 0 0 - 0.052 0.051 0.052 - - 0 - -7.50%
2011-08-15 0 0.400 0.370 0.400 0.360 0.400 228,000 88,780 0.3894 0.056 0.052 0.056 0.051 0.056 1,618,752 0.0548 6.67%
2011-08-12 0 0.375 0.340 0.400 0.365 0.375 110,000 40,250 0.3659 0.053 0.048 0.056 0.051 0.053 780,977 0.0515 0.00%
2011-08-11 0 0.375 0.360 0.375 0.350 0.375 424,000 155,260 0.3662 0.053 0.051 0.053 0.049 0.053 3,010,310 0.0516 -3.85%
2011-08-10 0 0.390 0.355 0.390 0.350 0.395 318,000 121,650 0.3825 0.055 0.050 0.055 0.049 0.056 2,257,733 0.0539 4.00%
2011-08-09 0 0.375 0.350 0.375 0.345 0.390 326,000 119,080 0.3653 0.053 0.049 0.053 0.049 0.055 2,314,531 0.0514 -5.06%
2011-08-08 0 0.395 0.335 0.395 - - 0 0 - 0.056 0.047 0.056 - - 0 - 0.00%
2011-08-05 0 0.395 0.355 0.395 - - 0 0 - 0.056 0.050 0.056 - - 0 - -4.82%
2011-08-04 0 0.415 0.415 0.420 - - 0 0 - 0.058 0.058 0.059 - - 0 - 3.75%
2011-08-03 0 0.400 0.385 0.400 0.385 0.400 40,000 15,550 0.3888 0.056 0.054 0.056 0.054 0.056 283,992 0.0548 -2.44%
2011-08-02 0 0.410 0.395 0.410 0.395 0.410 84,000 33,840 0.4029 0.058 0.056 0.058 0.056 0.058 596,382 0.0567 0.00%
2011-08-01 0 0.410 0.410 0.420 0.395 0.395 8,000 3,160 0.3950 0.058 0.058 0.059 0.056 0.056 56,798 0.0556 0.00%
2011-07-29 0 0.410 0.390 0.410 0.390 0.410 14,000 5,660 0.4043 0.058 0.055 0.058 0.055 0.058 99,397 0.0569 0.00%
2011-07-28 0 0.410 0.395 0.430 - - 0 0 - 0.058 0.056 0.061 - - 0 - 0.00%
2011-07-27 0 0.410 0.410 0.425 0.390 0.410 10,000 3,980 0.3980 0.058 0.058 0.060 0.055 0.058 70,998 0.0561 -2.38%
2011-07-26 0 0.420 0.395 0.430 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2011-07-25 0 0.420 0.400 0.430 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2011-07-22 0 0.420 0.400 0.430 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2011-07-21 0 0.420 0.400 0.430 - - 0 0 - 0.059 0.056 0.061 - - 0 - 0.00%
2011-07-20 0 0.420 0.400 0.430 0.400 0.420 140,000 58,600 0.4186 0.059 0.056 0.061 0.056 0.059 993,970 0.0590 0.00%
2011-07-19 0 0.420 0.400 0.430 0.420 0.420 40,000 16,800 0.4200 0.059 0.056 0.061 0.059 0.059 283,992 0.0592 0.00%
2011-07-18 0 0.420 0.375 0.430 - - 0 0 - 0.059 0.053 0.061 - - 0 - 0.00%
2011-07-15 0 0.420 0.390 0.420 - - 0 0 - 0.059 0.055 0.059 - - 0 - -2.33%
2011-07-14 0 0.430 0.400 0.430 0.400 0.430 40,000 16,430 0.4108 0.061 0.056 0.061 0.056 0.061 283,992 0.0579 0.00%
2011-07-13 0 0.430 0.400 0.435 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2011-07-12 0 0.430 0.395 0.430 0.415 0.445 34,000 14,270 0.4197 0.061 0.056 0.061 0.058 0.063 241,393 0.0591 0.00%
2011-07-11 0 0.430 0.400 0.430 0.400 0.430 34,000 13,740 0.4041 0.061 0.056 0.061 0.056 0.061 241,393 0.0569 2.38%
2011-07-08 0 0.420 0.420 0.435 - - 0 0 - 0.059 0.059 0.061 - - 0 - 0.00%
2011-07-07 0 0.420 0.420 0.425 0.415 0.425 264,000 110,730 0.4194 0.059 0.059 0.060 0.058 0.060 1,874,344 0.0591 2.44%
2011-07-06 0 0.410 0.400 0.420 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
2011-07-05 0 0.410 0.400 0.420 0.410 0.415 200,000 82,500 0.4125 0.058 0.056 0.059 0.058 0.058 1,419,958 0.0581 0.00%
2011-07-04 0 0.410 0.390 0.420 0.390 0.410 476,000 190,260 0.3997 0.058 0.055 0.059 0.055 0.058 3,379,500 0.0563 2.50%
2011-06-30 0 0.400 0.390 0.400 0.400 0.410 104,000 42,600 0.4096 0.056 0.055 0.056 0.056 0.058 738,378 0.0577 -1.23%
2011-06-29 0 0.405 0.400 0.405 0.405 0.405 634,000 256,770 0.4050 0.057 0.056 0.057 0.057 0.057 4,501,266 0.0570 1.25%
2011-06-28 0 0.400 0.380 0.400 0.385 0.410 876,000 345,670 0.3946 0.056 0.054 0.056 0.054 0.058 6,219,415 0.0556 -3.61%
2011-06-27 0 0.415 0.400 0.435 0.390 0.435 302,000 122,240 0.4048 0.058 0.056 0.061 0.055 0.061 2,144,136 0.0570 -4.60%
2011-06-24 0 0.435 0.405 0.435 0.395 0.435 256,000 103,190 0.4031 0.061 0.057 0.061 0.056 0.061 1,817,546 0.0568 -1.14%
2011-06-23 0 0.440 0.400 0.450 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2011-06-22 0 0.440 0.395 0.450 - - 0 0 - 0.062 0.056 0.063 - - 0 - 0.00%
2011-06-21 0 0.440 0.395 0.440 0.440 0.440 200,000 88,000 0.4400 0.062 0.056 0.062 0.062 0.062 1,419,958 0.0620 -1.12%
2011-06-20 0 0.445 0.395 0.450 - - 0 0 - 0.063 0.056 0.063 - - 0 - 0.00%
2011-06-17 0 0.445 0.410 0.445 0.370 0.445 140,000 58,180 0.4156 0.063 0.058 0.063 0.052 0.063 993,970 0.0585 5.95%
2011-06-16 0 0.420 0.405 0.440 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
2011-06-15 0 0.420 0.405 0.450 - - 0 0 - 0.059 0.057 0.063 - - 0 - 0.00%
2011-06-14 0 0.420 0.400 0.450 0.420 0.420 2,000 840 0.4200 0.059 0.056 0.063 0.059 0.059 14,200 0.0592 2.44%
2011-06-13 0 0.410 0.410 0.450 0.410 0.410 4,000 1,640 0.4100 0.058 0.058 0.063 0.058 0.058 28,399 0.0577 -4.65%
2011-06-10 0 0.430 0.430 0.460 0.430 0.430 90,000 38,700 0.4300 0.061 0.061 0.065 0.061 0.061 638,981 0.0606 0.00%
2011-06-09 0 0.430 0.410 0.460 - - 0 0 - 0.061 0.058 0.065 - - 0 - 0.00%
2011-06-08 0 0.430 0.430 0.460 0.430 0.430 76,000 32,680 0.4300 0.061 0.061 0.065 0.061 0.061 539,584 0.0606 0.00%
2011-06-07 0 0.430 0.430 0.460 - - 0 0 - 0.061 0.061 0.065 - - 0 - 0.00%
2011-06-03 0 0.430 0.430 0.460 - - 0 0 - 0.061 0.061 0.065 - - 0 - 0.00%
2011-06-02 0 0.430 0.430 0.450 0.430 0.430 100,000 43,000 0.4300 0.061 0.061 0.063 0.061 0.061 709,979 0.0606 -5.49%
2011-06-01 0 0.455 0.430 0.455 0.435 0.455 214,000 97,170 0.4541 0.064 0.061 0.064 0.061 0.064 1,519,355 0.0640 4.60%
2011-05-31 0 0.435 0.430 0.435 0.425 0.435 220,000 94,110 0.4278 0.061 0.061 0.061 0.060 0.061 1,561,954 0.0603 -3.33%
2011-05-30 0 0.450 0.430 0.450 0.430 0.450 162,000 70,840 0.4373 0.063 0.061 0.063 0.061 0.063 1,150,166 0.0616 0.00%
2011-05-27 0 0.450 0.430 0.450 0.440 0.450 612,000 272,900 0.4459 0.063 0.061 0.063 0.062 0.063 4,345,071 0.0628 -3.23%
2011-05-26 0 0.465 0.460 0.465 0.465 0.465 494,000 229,710 0.4650 0.065 0.065 0.065 0.065 0.065 3,507,296 0.0655 2.20%
2011-05-25 0 0.455 0.445 0.460 0.450 0.460 188,000 84,950 0.4519 0.064 0.063 0.065 0.063 0.065 1,334,760 0.0636 -1.09%
2011-05-24 0 0.460 0.455 0.460 0.460 0.470 1,224,000 568,040 0.4641 0.065 0.064 0.065 0.065 0.066 8,690,142 0.0654 -3.16%
2011-05-23 0 0.475 0.470 0.485 0.475 0.485 300,000 144,500 0.4817 0.067 0.066 0.068 0.067 0.068 2,129,937 0.0678 -2.06%
2011-05-20 0 0.485 0.480 0.485 0.485 0.490 282,000 137,780 0.4886 0.068 0.068 0.068 0.068 0.069 2,002,140 0.0688 -3.00%
2011-05-19 0 0.500 0.485 0.500 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2011-05-18 0 0.500 0.485 0.500 0.485 0.500 260,000 127,250 0.4894 0.070 0.068 0.070 0.068 0.070 1,845,945 0.0689 0.00%
2011-05-17 0 0.500 0.485 0.500 0.500 0.500 310,000 155,000 0.5000 0.070 0.068 0.070 0.070 0.070 2,200,935 0.0704 0.00%
2011-05-16 0 0.500 0.485 0.500 0.475 0.500 156,000 77,760 0.4985 0.070 0.068 0.070 0.067 0.070 1,107,567 0.0702 0.00%
2011-05-13 0 0.500 0.485 0.500 0.475 0.500 778,000 379,550 0.4879 0.070 0.068 0.070 0.067 0.070 5,523,636 0.0687 3.09%
2011-05-12 0 0.485 0.475 0.495 0.470 0.485 300,000 143,410 0.4780 0.068 0.067 0.070 0.066 0.068 2,129,937 0.0673 -3.00%
2011-05-11 0 0.500 0.490 0.500 0.480 0.500 206,000 101,310 0.4918 0.070 0.069 0.070 0.068 0.070 1,462,557 0.0693 1.01%
2011-05-09 0 0.495 0.495 0.500 0.490 0.490 14,000 6,860 0.4900 0.070 0.070 0.070 0.069 0.069 99,397 0.0690 -1.00%
2011-05-06 0 0.500 0.480 0.510 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
2011-05-05 0 0.500 0.480 0.520 - - 0 0 - 0.070 0.068 0.073 - - 0 - 0.00%
2011-05-04 0 0.500 0.490 0.520 - - 0 0 - 0.070 0.069 0.073 - - 0 - 0.00%
2011-05-03 0 0.500 0.500 0.520 0.500 0.500 102,000 51,000 0.5000 0.070 0.070 0.073 0.070 0.070 724,178 0.0704 0.00%
2011-04-29 0 0.500 0.500 0.510 0.500 0.500 220,000 110,000 0.5000 0.070 0.070 0.072 0.070 0.070 1,561,954 0.0704 -1.96%
2011-04-28 0 0.510 0.510 0.520 0.510 0.510 16,000 8,160 0.5100 0.072 0.072 0.073 0.072 0.072 113,597 0.0718 0.00%
2011-04-27 0 0.510 0.510 0.530 0.510 0.560 586,000 305,260 0.5209 0.072 0.072 0.075 0.072 0.079 4,160,476 0.0734 -8.93%
2011-04-26 0 0.560 0.500 0.560 0.500 0.560 1,138,000 593,880 0.5219 0.079 0.070 0.079 0.070 0.079 8,079,560 0.0735 12.00%
2011-04-21 0 0.500 0.495 0.510 0.500 0.510 1,512,000 757,700 0.5011 0.070 0.070 0.072 0.070 0.072 10,734,881 0.0706 -1.96%
2011-04-20 0 0.510 0.510 0.520 0.510 0.520 418,000 215,140 0.5147 0.072 0.072 0.073 0.072 0.073 2,967,712 0.0725 -3.77%
2011-04-19 0 0.530 0.520 0.540 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
2011-04-18 0 0.530 0.520 0.540 0.530 0.530 304,000 161,120 0.5300 0.075 0.073 0.076 0.075 0.075 2,158,336 0.0747 1.92%
2011-04-15 0 0.520 0.510 0.530 0.520 0.520 726,000 377,520 0.5200 0.073 0.072 0.075 0.073 0.073 5,154,447 0.0732 -1.89%
2011-04-14 0 0.530 0.530 0.540 0.530 0.550 317,200 168,992 0.5328 0.075 0.075 0.076 0.075 0.077 2,252,053 0.0750 -5.36%
2011-04-13 0 0.560 0.530 0.560 0.520 0.570 752,000 404,480 0.5379 0.079 0.075 0.079 0.073 0.080 5,339,041 0.0758 5.66%
2011-04-12 0 0.530 0.510 0.530 0.510 0.530 984,000 510,600 0.5189 0.075 0.072 0.075 0.072 0.075 6,986,192 0.0731 -3.64%
2011-04-11 0 0.550 0.530 0.550 0.530 0.550 24,000 12,920 0.5383 0.077 0.075 0.077 0.075 0.077 170,395 0.0758 0.00%
2011-04-08 0 0.550 0.530 0.550 0.540 0.560 406,000 219,980 0.5418 0.077 0.075 0.077 0.076 0.079 2,882,514 0.0763 -5.17%
2011-04-07 0 0.580 0.540 0.580 0.520 0.580 1,554,000 845,480 0.5441 0.082 0.076 0.082 0.073 0.082 11,033,072 0.0766 0.00%
2011-04-06 0 0.580 0.540 0.580 - - 0 0 - 0.082 0.076 0.082 - - 0 - 0.00%
2011-04-04 0 0.580 0.550 0.580 - - 0 0 - 0.082 0.077 0.082 - - 0 - -1.69%
2011-04-01 0 0.590 0.580 0.590 0.560 0.590 76,000 43,000 0.5658 0.083 0.082 0.083 0.079 0.083 539,584 0.0797 0.00%
2011-03-31 0 0.590 0.550 0.590 0.570 0.600 200,000 116,920 0.5846 0.083 0.077 0.083 0.080 0.085 1,419,958 0.0823 1.72%
2011-03-30 0 0.580 0.540 0.580 0.540 0.580 58,000 32,440 0.5593 0.082 0.076 0.082 0.076 0.082 411,788 0.0788 -1.69%
2011-03-29 0 0.590 0.560 0.590 0.530 0.590 296,000 160,880 0.5435 0.083 0.079 0.083 0.075 0.083 2,101,538 0.0766 1.72%
2011-03-28 0 0.580 0.530 0.580 - - 0 0 - 0.082 0.075 0.082 - - 0 - -3.33%
2011-03-25 0 0.600 0.530 0.600 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2011-03-24 0 0.600 0.530 0.600 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2011-03-23 0 0.600 0.530 0.600 0.600 0.600 80,000 48,000 0.6000 0.085 0.075 0.085 0.085 0.085 567,983 0.0845 3.45%
2011-03-22 0 0.580 0.530 0.580 - - 0 0 - 0.082 0.075 0.082 - - 0 - 0.00%
2011-03-21 0 0.580 0.550 0.580 - - 0 0 - 0.082 0.077 0.082 - - 0 - -3.33%
2011-03-18 0 0.600 0.530 0.600 - - 0 0 - 0.085 0.075 0.085 - - 0 - 0.00%
2011-03-17 0 0.600 0.590 0.600 0.520 0.600 42,000 23,620 0.5624 0.085 0.083 0.085 0.073 0.085 298,191 0.0792 3.45%
2011-03-16 0 0.580 0.530 0.630 - - 0 0 - 0.082 0.075 0.089 - - 0 - 0.00%
2011-03-15 0 0.580 0.540 0.580 0.580 0.580 10,000 5,800 0.5800 0.082 0.076 0.082 0.082 0.082 70,998 0.0817 -3.33%
2011-03-14 0 0.600 0.540 0.620 0.580 0.600 224,000 133,340 0.5953 0.085 0.076 0.087 0.082 0.085 1,590,353 0.0838 3.45%
2011-03-11 0 0.580 0.580 0.620 0.580 0.580 52,000 30,160 0.5800 0.082 0.082 0.087 0.082 0.082 369,189 0.0817 -4.92%
2011-03-10 0 0.610 0.580 0.630 0.600 0.610 222,163 134,488 0.6054 0.086 0.082 0.089 0.085 0.086 1,577,310 0.0853 3.39%
2011-03-09 0 0.590 0.580 0.600 0.590 0.610 368,000 219,320 0.5960 0.083 0.082 0.085 0.083 0.086 2,612,722 0.0839 -3.28%
2011-03-08 0 0.610 0.580 0.610 0.600 0.630 559,721 342,427 0.6118 0.086 0.082 0.086 0.085 0.089 3,973,901 0.0862 0.00%
2011-03-07 0 0.610 0.570 0.610 0.610 0.610 187,600 114,340 0.6095 0.086 0.080 0.086 0.086 0.086 1,331,920 0.0858 0.00%
2011-03-04 0 0.610 0.550 0.610 0.570 0.610 560,000 325,600 0.5814 0.086 0.077 0.086 0.080 0.086 3,975,882 0.0819 5.17%
2011-03-03 0 0.580 0.530 0.580 0.570 0.580 188,000 107,220 0.5703 0.082 0.075 0.082 0.080 0.082 1,334,760 0.0803 0.00%
2011-03-02 0 0.580 0.530 0.580 0.500 0.580 320,000 162,640 0.5083 0.082 0.075 0.082 0.070 0.082 2,271,932 0.0716 -4.92%
2011-03-01 0 0.610 0.520 0.610 0.610 0.610 30,000 18,300 0.6100 0.086 0.073 0.086 0.086 0.086 212,994 0.0859 3.39%
2011-02-28 0 0.590 0.520 0.590 - - 0 0 - 0.083 0.073 0.083 - - 0 - 0.00%
2011-02-25 0 0.590 0.520 0.600 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2011-02-24 0 0.590 0.520 0.600 - - 0 0 - 0.083 0.073 0.085 - - 0 - 0.00%
2011-02-23 0 0.590 0.560 0.610 - - 0 0 - 0.083 0.079 0.086 - - 0 - 0.00%
2011-02-22 0 0.590 0.520 0.630 - - 0 0 - 0.083 0.073 0.089 - - 0 - 0.00%
2011-02-21 0 0.590 0.550 0.600 - - 0 0 - 0.083 0.077 0.085 - - 0 - 0.00%
2011-02-18 0 0.590 0.550 0.600 - - 0 0 - 0.083 0.077 0.085 - - 0 - 0.00%
2011-02-17 0 0.590 0.570 0.600 0.550 0.600 12,000 6,780 0.5650 0.083 0.080 0.085 0.077 0.085 85,197 0.0796 0.00%
2011-02-16 0 0.590 0.540 0.600 0.590 0.590 250,000 147,500 0.5900 0.083 0.076 0.085 0.083 0.083 1,774,947 0.0831 0.00%
2011-02-15 0 0.590 0.570 0.600 - - 0 0 - 0.083 0.080 0.085 - - 0 - 0.00%
2011-02-14 0 0.590 0.590 0.610 0.590 0.590 500,000 295,000 0.5900 0.083 0.083 0.086 0.083 0.083 3,549,894 0.0831 5.36%
2011-02-11 0 0.560 0.560 0.590 0.560 0.570 14,000 7,880 0.5629 0.079 0.079 0.083 0.079 0.080 99,397 0.0793 -1.75%
2011-02-10 0 0.570 0.570 0.590 0.570 0.580 114,000 65,700 0.5763 0.080 0.080 0.083 0.080 0.082 809,376 0.0812 0.00%
2011-02-09 0 0.570 0.570 0.600 - - 0 0 - 0.080 0.080 0.085 - - 0 - 0.00%
2011-02-08 0 0.570 0.570 0.600 0.570 0.570 28,000 15,960 0.5700 0.080 0.080 0.085 0.080 0.080 198,794 0.0803 -3.39%
2011-02-07 0 0.590 0.590 0.620 0.590 0.590 184,000 108,560 0.5900 0.083 0.083 0.087 0.083 0.083 1,306,361 0.0831 -3.28%
2011-02-02 0 0.610 0.610 0.620 - - 0 0 - 0.086 0.086 0.087 - - 0 - 0.00%
2011-02-01 0 0.610 0.610 0.630 0.610 0.610 150,000 91,500 0.6100 0.086 0.086 0.089 0.086 0.086 1,064,968 0.0859 0.00%
2011-01-31 0 0.610 0.610 0.630 0.600 0.610 136,000 82,800 0.6088 0.086 0.086 0.089 0.085 0.086 965,571 0.0858 1.67%
2011-01-28 0 0.600 0.570 0.610 - - 0 0 - 0.085 0.080 0.086 - - 0 - 0.00%
2011-01-27 0 0.600 0.600 0.610 0.570 0.600 198,491 118,620 0.5976 0.085 0.085 0.086 0.080 0.085 1,409,244 0.0842 0.00%
2011-01-26 0 0.600 0.600 0.620 0.600 0.600 492,000 295,200 0.6000 0.085 0.085 0.087 0.085 0.085 3,493,096 0.0845 5.26%
2011-01-25 0 0.570 0.570 0.630 0.570 0.570 4,000 2,280 0.5700 0.080 0.080 0.089 0.080 0.080 28,399 0.0803 -1.72%
2011-01-24 0 0.580 0.580 0.590 0.580 0.580 20,492 11,861 0.5788 0.082 0.082 0.083 0.082 0.082 145,489 0.0815 -3.33%
2011-01-21 0 0.600 0.580 0.610 0.590 0.600 586,000 351,500 0.5998 0.085 0.082 0.086 0.083 0.085 4,160,476 0.0845 1.69%
2011-01-20 0 0.590 0.560 0.600 - - 0 0 - 0.083 0.079 0.085 - - 0 - 0.00%
2011-01-19 0 0.590 0.570 0.590 0.590 0.590 40,000 23,600 0.5900 0.083 0.080 0.083 0.083 0.083 283,992 0.0831 0.00%
2011-01-18 0 0.590 0.590 0.600 0.590 0.600 414,000 245,460 0.5929 0.083 0.083 0.085 0.083 0.085 2,939,313 0.0835 0.00%
2011-01-17 0 0.590 0.590 0.610 0.590 0.600 211,224 125,273 0.5931 0.083 0.083 0.086 0.083 0.085 1,499,646 0.0835 -1.67%
2011-01-14 0 0.600 0.600 0.610 0.580 0.600 598,000 354,280 0.5924 0.085 0.085 0.086 0.082 0.085 4,245,674 0.0834 1.69%
2011-01-13 0 0.590 0.570 0.590 0.570 0.600 134,000 76,520 0.5710 0.083 0.080 0.083 0.080 0.085 951,372 0.0804 0.00%
2011-01-12 0 0.590 0.560 0.590 - - 32,000 18,880 0.5900 0.083 0.079 0.083 - - 227,193 0.0831 0.00%
2011-01-11 0 0.590 0.570 0.590 0.540 0.590 184,000 107,640 0.5850 0.083 0.080 0.083 0.076 0.083 1,306,361 0.0824 0.00%
2011-01-10 0 0.590 0.580 0.590 0.590 0.600 344,000 204,660 0.5949 0.083 0.082 0.083 0.083 0.085 2,442,327 0.0838 3.51%
2011-01-07 0 0.570 0.570 0.580 0.530 0.570 62,000 35,120 0.5665 0.080 0.080 0.082 0.075 0.080 440,187 0.0798 -1.72%
2011-01-06 0 0.580 0.560 0.590 0.580 0.580 82,000 47,560 0.5800 0.082 0.079 0.083 0.082 0.082 582,183 0.0817 -1.69%
2011-01-05 0 0.590 0.580 0.590 0.590 0.590 240,000 141,600 0.5900 0.083 0.082 0.083 0.083 0.083 1,703,949 0.0831 1.72%
2011-01-04 0 0.580 0.560 0.580 0.580 0.590 488,898 284,043 0.5810 0.082 0.079 0.082 0.082 0.083 3,471,073 0.0818 0.00%
2011-01-03 0 0.580 0.560 0.580 0.560 0.580 222,000 124,360 0.5602 0.082 0.079 0.082 0.079 0.082 1,576,153 0.0789 0.00%
2010-12-31 0 0.580 0.580 0.600 0.570 0.580 106,000 61,420 0.5794 0.082 0.082 0.085 0.080 0.082 752,578 0.0816 9.43%
2010-12-30 0 0.530 0.530 0.590 0.520 0.520 94,000 48,920 0.5204 0.075 0.075 0.083 0.073 0.073 667,380 0.0733 -3.64%
2010-12-29 0 0.550 0.520 0.580 - - 0 0 - 0.077 0.073 0.082 - - 0 - 0.00%
2010-12-28 0 0.550 0.530 0.590 - - 0 0 - 0.077 0.075 0.083 - - 0 - 0.00%
2010-12-24 0 0.550 0.550 0.560 - - 0 0 - 0.077 0.077 0.079 - - 0 - 0.00%
2010-12-23 0 0.550 0.550 0.560 0.520 0.520 108,000 56,160 0.5200 0.077 0.077 0.079 0.073 0.073 766,777 0.0732 -1.79%
2010-12-22 0 0.560 0.560 0.570 0.560 0.560 36,000 20,160 0.5600 0.079 0.079 0.080 0.079 0.079 255,592 0.0789 0.00%
2010-12-21 0 0.560 0.550 0.570 0.550 0.560 220,000 122,000 0.5545 0.079 0.077 0.080 0.077 0.079 1,561,954 0.0781 -1.75%
2010-12-20 0 0.570 0.550 0.570 0.550 0.570 132,000 74,440 0.5639 0.080 0.077 0.080 0.077 0.080 937,172 0.0794 1.79%
2010-12-17 0 0.560 0.560 0.570 0.560 0.560 30,000 16,800 0.5600 0.079 0.079 0.080 0.079 0.079 212,994 0.0789 -3.45%
2010-12-16 0 0.580 0.550 0.590 0.560 0.580 530,000 302,100 0.5700 0.082 0.077 0.083 0.079 0.082 3,762,888 0.0803 5.45%
2010-12-15 0 0.550 0.550 0.570 0.540 0.550 320,000 175,400 0.5481 0.077 0.077 0.080 0.076 0.077 2,271,932 0.0772 -5.17%
2010-12-14 0 0.580 0.570 0.590 0.570 0.580 129,598 74,823 0.5773 0.082 0.080 0.083 0.080 0.082 920,118 0.0813 1.75%
2010-12-13 0 0.570 0.570 0.580 0.570 0.590 56,000 32,100 0.5732 0.080 0.080 0.082 0.080 0.083 397,588 0.0807 -3.39%
2010-12-10 0 0.590 0.580 0.590 0.570 0.590 122,000 69,780 0.5720 0.083 0.082 0.083 0.080 0.083 866,174 0.0806 -1.67%
2010-12-09 0 0.600 0.570 0.600 0.600 0.600 2,000 1,200 0.6000 0.085 0.080 0.085 0.085 0.085 14,200 0.0845 3.45%
2010-12-08 0 0.580 0.560 0.590 0.580 0.590 36,000 20,980 0.5828 0.082 0.079 0.083 0.082 0.083 255,592 0.0821 -1.69%
2010-12-07 0 0.590 0.580 0.600 0.590 0.600 400,000 238,900 0.5973 0.083 0.082 0.085 0.083 0.085 2,839,916 0.0841 -1.67%
2010-12-06 0 0.600 0.570 0.600 0.570 0.600 134,000 76,440 0.5704 0.085 0.080 0.085 0.080 0.085 951,372 0.0803 5.26%
2010-12-03 0 0.570 0.560 0.590 0.550 0.570 218,000 122,900 0.5638 0.080 0.079 0.083 0.077 0.080 1,547,754 0.0794 -1.72%
2010-12-02 0 0.580 0.580 0.600 0.560 0.600 62,000 35,200 0.5677 0.082 0.082 0.085 0.079 0.085 440,187 0.0800 0.00%
2010-12-01 0 0.580 0.570 0.620 0.580 0.620 180,000 107,600 0.5978 0.082 0.080 0.087 0.082 0.087 1,277,962 0.0842 -3.33%
2010-11-30 0 0.600 0.590 0.600 0.600 0.620 73,000 44,340 0.6074 0.085 0.083 0.085 0.085 0.087 518,285 0.0856 1.69%
2010-11-29 0 0.590 0.580 0.600 0.580 0.640 266,000 158,080 0.5943 0.083 0.082 0.085 0.082 0.090 1,888,544 0.0837 -7.81%
2010-11-26 0 0.640 0.620 0.650 0.640 0.650 182,000 116,500 0.6401 0.090 0.087 0.092 0.090 0.092 1,292,162 0.0902 -3.03%
2010-11-25 0 0.660 0.630 0.660 0.600 0.660 890,000 562,100 0.6316 0.093 0.089 0.093 0.085 0.093 6,318,812 0.0890 4.76%
2010-11-24 0 0.630 0.610 0.630 0.600 0.660 633,000 393,320 0.6214 0.089 0.086 0.089 0.085 0.093 4,494,166 0.0875 -3.08%
2010-11-23 0 0.650 0.610 0.650 0.610 0.660 1,094,000 694,600 0.6349 0.092 0.086 0.092 0.086 0.093 7,767,169 0.0894 10.17%
2010-11-22 0 0.590 0.590 0.610 0.580 0.630 1,269,600 768,128 0.6050 0.083 0.083 0.086 0.082 0.089 9,013,892 0.0852 1.72%
2010-11-19 0 0.580 0.550 0.580 0.570 0.580 320,000 184,100 0.5753 0.082 0.077 0.082 0.080 0.082 2,271,932 0.0810 0.00%
2010-11-18 0 0.580 0.550 0.580 0.570 0.580 72,000 41,240 0.5728 0.082 0.077 0.082 0.080 0.082 511,185 0.0807 1.75%
2010-11-17 0 0.570 0.560 0.570 0.530 0.600 1,576,000 890,520 0.5651 0.080 0.079 0.080 0.075 0.085 11,189,267 0.0796 -1.72%
2010-11-16 0 0.580 0.560 0.580 0.590 0.590 60,000 35,400 0.5900 0.082 0.079 0.082 0.083 0.083 425,987 0.0831 -1.69%
2010-11-15 0 0.590 0.590 0.600 0.580 0.600 1,216,000 707,840 0.5821 0.083 0.083 0.085 0.082 0.085 8,633,343 0.0820 1.72%
2010-11-12 0 0.580 0.550 0.580 0.560 0.620 3,514,000 2,112,240 0.6011 0.082 0.077 0.082 0.079 0.087 24,948,658 0.0847 3.57%
2010-11-11 0 0.560 0.560 0.570 0.560 0.570 322,184 181,616 0.5637 0.079 0.079 0.080 0.079 0.080 2,287,438 0.0794 0.00%
2010-11-10 0 0.560 0.540 0.560 0.540 0.560 104,000 56,240 0.5408 0.079 0.076 0.079 0.076 0.079 738,378 0.0762 -3.45%
2010-11-09 0 0.580 0.550 0.580 0.580 0.580 340,000 197,200 0.5800 0.082 0.077 0.082 0.082 0.082 2,413,928 0.0817 0.00%
2010-11-08 0 0.580 0.540 0.580 0.580 0.580 110,000 63,800 0.5800 0.082 0.076 0.082 0.082 0.082 780,977 0.0817 0.00%
2010-11-05 0 0.580 0.540 0.580 0.520 0.580 702,000 399,540 0.5691 0.082 0.076 0.082 0.073 0.082 4,984,052 0.0802 1.75%
2010-11-04 0 0.570 0.550 0.570 0.550 0.580 1,324,000 762,920 0.5762 0.080 0.077 0.080 0.077 0.082 9,400,121 0.0812 3.64%
2010-11-03 0 0.550 0.550 0.570 0.510 0.550 12,000 6,420 0.5350 0.077 0.077 0.080 0.072 0.077 85,197 0.0754 5.77%
2010-11-02 0 0.520 0.520 0.540 0.500 0.520 370,000 192,200 0.5195 0.073 0.073 0.076 0.070 0.073 2,626,922 0.0732 1.96%
2010-11-01 0 0.510 0.510 0.540 0.510 0.530 22,000 11,260 0.5118 0.072 0.072 0.076 0.072 0.075 156,195 0.0721 0.00%
2010-10-29 0 0.510 0.510 0.540 0.510 0.530 420,000 220,200 0.5243 0.072 0.072 0.076 0.072 0.075 2,981,911 0.0738 2.00%
2010-10-28 0 0.500 0.500 0.530 0.420 0.500 200,000 92,000 0.4600 0.070 0.070 0.075 0.059 0.070 1,419,958 0.0648 -3.85%
2010-10-27 0 0.520 0.520 0.530 0.520 0.520 272,000 141,440 0.5200 0.073 0.073 0.075 0.073 0.073 1,931,143 0.0732 0.00%
2010-10-26 0 0.520 0.510 0.520 0.520 0.520 170,000 88,400 0.5200 0.073 0.072 0.073 0.073 0.073 1,206,964 0.0732 0.00%
2010-10-25 0 0.520 0.500 0.520 0.495 0.520 256,000 131,930 0.5154 0.073 0.070 0.073 0.070 0.073 1,817,546 0.0726 5.05%
2010-10-22 0 0.495 0.495 0.540 0.495 0.520 310,000 158,950 0.5127 0.070 0.070 0.076 0.070 0.073 2,200,935 0.0722 1.02%
2010-10-21 0 0.490 0.420 0.490 0.490 0.530 302,000 155,040 0.5134 0.069 0.059 0.069 0.069 0.075 2,144,136 0.0723 -5.77%
2010-10-20 0 0.520 0.510 0.550 0.495 0.540 310,000 162,540 0.5243 0.073 0.072 0.077 0.070 0.076 2,200,935 0.0739 -1.89%
2010-10-19 0 0.530 0.530 0.540 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2010-10-18 0 0.530 0.530 0.570 0.520 0.530 22,000 11,640 0.5291 0.075 0.075 0.080 0.073 0.075 156,195 0.0745 1.92%
2010-10-15 0 0.520 0.520 0.540 0.520 0.550 204,000 109,060 0.5346 0.073 0.073 0.076 0.073 0.077 1,448,357 0.0753 -5.45%
2010-10-14 0 0.550 0.540 0.550 0.520 0.550 339,857 186,449 0.5486 0.077 0.076 0.077 0.073 0.077 2,412,913 0.0773 5.77%
2010-10-13 0 0.520 0.520 0.540 0.520 0.530 151,600 79,100 0.5218 0.073 0.073 0.076 0.073 0.075 1,076,328 0.0735 -1.89%
2010-10-12 0 0.530 0.530 0.540 0.520 0.530 214,000 111,700 0.5220 0.075 0.075 0.076 0.073 0.075 1,519,355 0.0735 -1.85%
2010-10-11 0 0.540 0.530 0.540 0.530 0.550 102,000 55,160 0.5408 0.076 0.075 0.076 0.075 0.077 724,178 0.0762 -1.82%
2010-10-08 0 0.550 0.530 0.550 - - 0 0 - 0.077 0.075 0.077 - - 0 - 0.00%
2010-10-07 0 0.550 0.520 0.550 0.530 0.550 104,000 55,160 0.5304 0.077 0.073 0.077 0.075 0.077 738,378 0.0747 3.77%
2010-10-06 0 0.530 0.530 0.580 0.520 0.530 342,400 178,456 0.5212 0.075 0.075 0.082 0.073 0.075 2,430,968 0.0734 0.00%
2010-10-05 0 0.530 0.530 0.590 - - 0 0 - 0.075 0.075 0.083 - - 0 - 0.00%
2010-10-04 0 0.530 0.530 0.580 - - 0 0 - 0.075 0.075 0.082 - - 0 - 0.00%
2010-09-30 0 0.530 0.530 0.560 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
2010-09-29 0 0.530 0.530 0.550 0.530 0.530 22,000 11,660 0.5300 0.075 0.075 0.077 0.075 0.075 156,195 0.0747 1.92%
2010-09-28 0 0.520 0.520 0.550 0.520 0.540 424,000 225,360 0.5315 0.073 0.073 0.077 0.073 0.076 3,010,310 0.0749 -5.45%
2010-09-27 0 0.550 0.540 0.550 0.550 0.550 116,000 63,800 0.5500 0.077 0.076 0.077 0.077 0.077 823,576 0.0775 1.85%
2010-09-24 0 0.540 0.540 0.560 0.540 0.540 244,000 131,760 0.5400 0.076 0.076 0.079 0.076 0.076 1,732,348 0.0761 1.89%
2010-09-22 0 0.530 0.530 0.570 0.520 0.540 457,985 244,553 0.5340 0.075 0.075 0.080 0.073 0.076 3,251,597 0.0752 0.00%
2010-09-21 0 0.530 0.520 0.540 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
2010-09-20 0 0.530 0.520 0.540 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
2010-09-17 0 0.530 0.530 0.550 - - 0 0 - 0.075 0.075 0.077 - - 0 - 0.00%
2010-09-16 0 0.530 0.520 0.560 0.520 0.530 203,969 107,064 0.5249 0.075 0.073 0.079 0.073 0.075 1,448,137 0.0739 -1.85%
2010-09-15 0 0.540 0.540 0.550 0.530 0.540 580,000 311,860 0.5377 0.076 0.076 0.077 0.075 0.076 4,117,878 0.0757 0.00%
2010-09-14 0 0.540 0.540 0.560 0.530 0.550 716,982 389,046 0.5426 0.076 0.076 0.079 0.075 0.077 5,090,421 0.0764 1.89%
2010-09-13 0 0.530 0.520 0.530 0.520 0.540 212,000 110,320 0.5204 0.075 0.073 0.075 0.073 0.076 1,505,155 0.0733 1.92%
2010-09-10 0 0.520 0.520 0.530 0.500 0.520 438,000 226,200 0.5164 0.073 0.073 0.075 0.070 0.073 3,109,708 0.0727 5.05%
2010-09-09 0 0.495 0.495 0.520 - - 0 0 - 0.070 0.070 0.073 - - 0 - 0.00%
2010-09-08 0 0.495 0.495 0.520 0.495 0.495 2,000 990 0.4950 0.070 0.070 0.073 0.070 0.070 14,200 0.0697 -2.94%
2010-09-07 0 0.510 0.500 0.520 0.475 0.510 106,000 54,130 0.5107 0.072 0.070 0.073 0.067 0.072 752,578 0.0719 2.00%
2010-09-06 0 0.500 0.500 0.520 0.500 0.510 60,861 30,833 0.5066 0.070 0.070 0.073 0.070 0.072 432,100 0.0714 -1.96%
2010-09-03 0 0.510 0.450 0.510 - - 0 0 - 0.072 0.063 0.072 - - 0 - 0.00%
2010-09-02 0 0.510 0.480 0.510 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2010-09-01 0 0.510 0.470 0.510 - - 0 0 - 0.072 0.066 0.072 - - 0 - 0.00%
2010-08-31 0 0.510 0.485 0.530 - - 0 0 - 0.072 0.068 0.075 - - 0 - 0.00%
2010-08-30 0 0.510 0.490 0.540 - - 0 0 - 0.072 0.069 0.076 - - 0 - 0.00%
2010-08-27 0 0.510 0.475 0.520 - - 0 0 - 0.072 0.067 0.073 - - 0 - 0.00%
2010-08-26 0 0.510 0.460 0.510 0.500 0.510 70,000 35,500 0.5071 0.072 0.065 0.072 0.070 0.072 496,985 0.0714 4.08%
2010-08-25 0 0.500 0.500 0.530 - - 0 0 - 0.069 0.069 0.073 - - 0 - 0.00%
2010-08-24 0 0.500 0.500 0.520 0.500 0.500 6,000 3,000 0.5000 0.069 0.069 0.072 0.069 0.069 43,468 0.0690 -1.96%
2010-08-23 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.070 0.069 0.070 0.070 0.070 72,447 0.0704 0.00%
2010-08-20 0 0.510 0.510 0.540 - - 0 0 - 0.070 0.070 0.075 - - 0 - 0.00%
2010-08-19 0 0.510 0.500 0.540 - - 0 0 - 0.070 0.069 0.075 - - 0 - 0.00%
2010-08-18 0 0.510 0.510 0.520 0.500 0.510 76,000 38,260 0.5034 0.070 0.070 0.072 0.069 0.070 550,596 0.0695 0.00%
2010-08-17 0 0.510 0.510 0.550 0.510 0.510 18,000 9,180 0.5100 0.070 0.070 0.076 0.070 0.070 130,404 0.0704 -8.93%
2010-08-16 0 0.560 0.500 0.560 0.490 0.560 563,265 293,333 0.5208 0.077 0.069 0.077 0.068 0.077 4,080,676 0.0719 14.29%
2010-08-13 0 0.490 0.490 0.520 0.490 0.490 12,000 5,880 0.4900 0.068 0.068 0.072 0.068 0.068 86,936 0.0676 -1.01%
2010-08-12 0 0.495 0.495 0.530 - - 0 0 - 0.068 0.068 0.073 - - 0 - 0.00%
2010-08-11 0 0.495 0.495 0.510 0.495 0.495 24,000 11,880 0.4950 0.068 0.068 0.070 0.068 0.068 173,872 0.0683 -2.94%
2010-08-10 0 0.510 0.500 0.510 - - 0 0 - 0.070 0.069 0.070 - - 0 - 0.00%
2010-08-09 0 0.510 0.500 0.520 0.500 0.510 458,000 232,400 0.5074 0.070 0.069 0.072 0.069 0.070 3,318,065 0.0700 2.00%
2010-08-06 0 0.500 0.500 0.510 0.500 0.500 120,198 60,099 0.5000 0.069 0.069 0.070 0.069 0.069 870,796 0.0690 -1.96%
2010-08-05 0 0.510 0.495 0.510 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2010-08-04 0 0.510 0.495 0.510 - - 0 0 - 0.070 0.068 0.070 - - 0 - 0.00%
2010-08-03 0 0.510 0.510 0.520 0.510 0.520 190,000 96,920 0.5101 0.070 0.070 0.072 0.070 0.072 1,376,490 0.0704 -1.92%
2010-08-02 0 0.520 0.510 0.520 0.495 0.520 270,000 135,540 0.5020 0.072 0.070 0.072 0.068 0.072 1,956,064 0.0693 4.00%
2010-07-30 0 0.500 0.500 0.520 0.500 0.500 88,000 44,000 0.5000 0.069 0.069 0.072 0.069 0.069 637,532 0.0690 0.00%
2010-07-29 0 0.500 0.480 0.520 0.500 0.500 100,000 50,000 0.5000 0.069 0.066 0.072 0.069 0.069 724,468 0.0690 -3.85%
2010-07-28 0 0.520 0.500 0.520 0.500 0.520 104,000 52,240 0.5023 0.072 0.069 0.072 0.069 0.072 753,447 0.0693 4.00%
2010-07-27 0 0.500 0.500 0.550 0.500 0.500 50,000 25,000 0.5000 0.069 0.069 0.076 0.069 0.069 362,234 0.0690 0.00%
2010-07-26 0 0.500 0.500 0.550 0.495 0.500 30,000 14,900 0.4967 0.069 0.069 0.076 0.068 0.069 217,340 0.0686 0.00%
2010-07-23 0 0.500 0.500 0.560 0.500 0.500 46,000 23,000 0.5000 0.069 0.069 0.077 0.069 0.069 333,255 0.0690 1.01%
2010-07-22 0 0.495 0.480 0.560 - - 0 0 - 0.068 0.066 0.077 - - 0 - 0.00%
2010-07-21 0 0.495 0.490 0.495 0.470 0.495 360,000 175,310 0.4870 0.068 0.068 0.068 0.065 0.068 2,608,086 0.0672 1.02%
2010-07-20 0 0.490 0.485 0.495 0.480 0.500 776,800 377,062 0.4854 0.068 0.067 0.068 0.066 0.069 5,627,669 0.0670 -7.55%
2010-07-19 0 0.530 0.450 0.530 - - 0 0 - 0.073 0.062 0.073 - - 0 - -1.85%
2010-07-16 0 0.540 0.510 0.550 0.510 0.540 296,000 158,920 0.5369 0.075 0.070 0.076 0.070 0.075 2,144,426 0.0741 9.09%
2010-07-15 0 0.495 0.495 0.560 0.495 0.510 64,000 32,490 0.5077 0.068 0.068 0.077 0.068 0.070 463,660 0.0701 -2.94%
2010-07-14 0 0.510 0.500 0.560 - - 0 0 - 0.070 0.069 0.077 - - 0 - 0.00%
2010-07-13 0 0.510 0.510 0.540 0.510 0.510 12,000 6,120 0.5100 0.070 0.070 0.075 0.070 0.070 86,936 0.0704 -1.92%
2010-07-12 0 0.520 0.510 0.560 0.500 0.520 74,000 37,580 0.5078 0.072 0.070 0.077 0.069 0.072 536,107 0.0701 1.96%
2010-07-09 0 0.510 0.475 0.510 - - 0 0 - 0.070 0.066 0.070 - - 0 - 0.00%
2010-07-08 0 0.510 0.455 0.510 - - 0 0 - 0.070 0.063 0.070 - - 0 - 0.00%
2010-07-07 0 0.510 0.435 0.520 - - 0 0 - 0.070 0.060 0.072 - - 0 - 0.00%
2010-07-06 0 0.510 0.435 0.520 - - 0 0 - 0.070 0.060 0.072 - - 0 - 0.00%
2010-07-05 0 0.510 0.435 0.530 - - 0 0 - 0.070 0.060 0.073 - - 0 - 0.00%
2010-07-02 0 0.510 0.455 0.520 - - 0 0 - 0.070 0.063 0.072 - - 0 - 0.00%
2010-06-30 0 0.510 0.465 0.520 - - 0 0 - 0.070 0.064 0.072 - - 0 - 0.00%
2010-06-29 0 0.510 0.435 0.600 - - 0 0 - 0.070 0.060 0.083 - - 0 - 0.00%
2010-06-28 0 0.510 0.485 0.510 - - 0 0 - 0.070 0.067 0.070 - - 0 - 0.00%
2010-06-25 0 0.510 0.485 0.510 0.510 0.510 100,000 51,000 0.5100 0.070 0.067 0.070 0.070 0.070 724,468 0.0704 2.00%
2010-06-24 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.069 0.068 0.070 0.069 0.069 724,468 0.0690 3.09%
2010-06-23 0 0.485 0.485 0.510 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
2010-06-22 0 0.485 0.485 0.500 0.480 0.500 212,000 105,140 0.4959 0.067 0.067 0.069 0.066 0.069 1,535,873 0.0685 1.04%
2010-06-21 0 0.480 0.480 0.500 - - 8,000 3,840 0.4800 0.066 0.066 0.069 - - 57,957 0.0663 0.00%
2010-06-18 0 0.480 0.480 0.500 0.470 0.500 160,000 77,260 0.4829 0.066 0.066 0.069 0.065 0.069 1,159,149 0.0667 -4.00%
2010-06-17 0 0.500 0.480 0.530 - - 0 0 - 0.069 0.066 0.073 - - 0 - 0.00%
2010-06-15 0 0.500 0.480 0.550 - - 0 0 - 0.069 0.066 0.076 - - 0 - 0.00%
2010-06-14 0 0.500 0.480 0.520 - - 0 0 - 0.069 0.066 0.072 - - 0 - 0.00%
2010-06-11 0 0.500 0.445 0.520 - - 0 0 - 0.069 0.061 0.072 - - 0 - 0.00%
2010-06-10 0 0.500 0.455 0.520 - - 0 0 - 0.069 0.063 0.072 - - 0 - 0.00%
2010-06-09 0 0.500 0.490 0.520 - - 0 0 - 0.069 0.068 0.072 - - 0 - 0.00%
2010-06-08 0 0.500 0.470 0.520 - - 0 0 - 0.069 0.065 0.072 - - 0 - 0.00%
2010-06-07 0 0.500 0.465 0.520 - - 0 0 - 0.069 0.064 0.072 - - 0 - 0.00%
2010-06-04 0 0.500 0.490 0.500 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
2010-06-03 0 0.500 0.480 0.630 0.500 0.500 20,000 10,000 0.5000 0.069 0.066 0.087 0.069 0.069 144,894 0.0690 2.04%
2010-06-02 0 0.490 0.480 0.560 - - 0 0 - 0.068 0.066 0.077 - - 0 - 0.00%
2010-06-01 0 0.490 0.490 0.610 - - 0 0 - 0.068 0.068 0.084 - - 0 - 0.00%
2010-05-31 0 0.490 0.490 0.500 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2010-05-28 0 0.490 0.490 0.600 0.485 0.485 8,000 3,880 0.4850 0.068 0.068 0.083 0.067 0.067 57,957 0.0669 4.26%
2010-05-27 0 0.470 0.470 0.485 0.455 0.480 298,000 141,140 0.4736 0.065 0.065 0.067 0.063 0.066 2,158,915 0.0654 -2.08%
2010-05-26 0 0.480 0.480 0.485 0.480 0.480 262,000 125,760 0.4800 0.066 0.066 0.067 0.066 0.066 1,898,107 0.0663 -1.03%
2010-05-25 0 0.485 0.475 0.490 0.485 0.485 336,000 162,960 0.4850 0.067 0.066 0.068 0.067 0.067 2,434,213 0.0669 -4.90%
2010-05-24 0 0.510 0.495 0.510 0.495 0.510 438,000 222,080 0.5070 0.070 0.068 0.070 0.068 0.070 3,173,171 0.0700 0.00%
2010-05-20 0 0.510 0.500 0.510 0.500 0.540 236,000 124,000 0.5254 0.070 0.069 0.070 0.069 0.075 1,709,745 0.0725 -7.27%
2010-05-19 0 0.550 0.540 0.560 0.550 0.560 222,000 122,720 0.5528 0.076 0.075 0.077 0.076 0.077 1,608,320 0.0763 -1.79%
2010-05-18 0 0.560 0.560 0.580 0.550 0.560 198,000 109,360 0.5523 0.077 0.077 0.080 0.076 0.077 1,434,447 0.0762 0.00%
2010-05-17 0 0.560 0.540 0.570 0.560 0.560 88,000 49,280 0.5600 0.077 0.075 0.079 0.077 0.077 637,532 0.0773 -3.45%
2010-05-14 0 0.580 0.570 0.590 0.580 0.580 84,000 48,720 0.5800 0.080 0.079 0.081 0.080 0.080 608,553 0.0801 5.45%
2010-05-13 0 0.550 0.530 0.580 0.550 0.550 50,000 27,500 0.5500 0.076 0.073 0.080 0.076 0.076 362,234 0.0759 0.00%
2010-05-12 0 0.550 0.550 0.560 0.540 0.570 300,000 163,640 0.5455 0.076 0.076 0.077 0.075 0.079 2,173,405 0.0753 -3.51%
2010-05-11 0 0.570 0.540 0.590 - - 0 0 - 0.079 0.075 0.081 - - 0 - 0.00%
2010-05-10 0 0.570 0.550 0.570 - - 0 0 - 0.079 0.076 0.079 - - 0 - 0.00%
2010-05-07 0 0.570 0.570 0.580 0.540 0.540 26,000 14,280 0.5492 0.079 0.079 0.080 0.075 0.075 188,362 0.0758 0.00%
2010-05-06 0 0.570 0.530 0.570 0.540 0.580 324,000 179,720 0.5547 0.079 0.073 0.079 0.075 0.080 2,347,277 0.0766 0.00%
2010-05-05 0 0.570 0.540 0.570 0.570 0.580 82,000 46,760 0.5702 0.079 0.075 0.079 0.079 0.080 594,064 0.0787 -1.72%
2010-05-04 0 0.580 0.560 0.590 0.580 0.610 122,000 71,320 0.5846 0.080 0.077 0.081 0.080 0.084 883,851 0.0807 0.00%
2010-05-03 0 0.580 0.570 0.600 0.540 0.580 384,000 217,380 0.5661 0.080 0.079 0.083 0.075 0.080 2,781,958 0.0781 0.00%
2010-04-30 0 0.580 0.560 0.580 0.580 0.580 28,000 16,240 0.5800 0.080 0.077 0.080 0.080 0.080 202,851 0.0801 -1.69%
2010-04-29 0 0.590 0.580 0.590 0.590 0.600 112,000 66,580 0.5945 0.081 0.080 0.081 0.081 0.083 811,404 0.0821 0.00%
2010-04-28 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.081 0.081 0.083 0.081 0.081 101,426 0.0814 0.00%
2010-04-27 0 0.590 0.560 0.590 0.580 0.650 210,000 128,800 0.6133 0.081 0.077 0.081 0.080 0.090 1,521,383 0.0847 1.72%
2010-04-26 0 0.580 0.560 0.620 0.580 0.580 42,000 24,360 0.5800 0.080 0.077 0.086 0.080 0.080 304,277 0.0801 0.00%
2010-04-23 0 0.580 0.570 0.590 0.580 0.580 240,000 139,200 0.5800 0.080 0.079 0.081 0.080 0.080 1,738,724 0.0801 0.00%
2010-04-22 0 0.580 0.560 0.590 0.540 0.580 630,000 357,700 0.5678 0.080 0.077 0.081 0.075 0.080 4,564,150 0.0784 0.00%
2010-04-21 0 0.580 0.580 0.590 0.580 0.580 250,000 145,000 0.5800 0.080 0.080 0.081 0.080 0.080 1,811,171 0.0801 -3.33%
2010-04-20 0 0.600 0.600 0.610 0.600 0.600 40,000 24,000 0.6000 0.083 0.083 0.084 0.083 0.083 289,787 0.0828 0.00%
2010-04-19 0 0.600 0.580 0.600 0.600 0.600 520,000 312,000 0.6000 0.083 0.080 0.083 0.083 0.083 3,767,235 0.0828 0.00%
2010-04-16 0 0.600 0.600 0.610 0.600 0.620 258,000 157,460 0.6103 0.083 0.083 0.084 0.083 0.086 1,869,128 0.0842 3.45%
2010-04-15 0 0.580 0.580 0.600 0.580 0.600 436,000 255,940 0.5870 0.080 0.080 0.083 0.080 0.083 3,158,682 0.0810 -3.33%
2010-04-14 0 0.600 0.590 0.600 0.590 0.600 256,000 153,040 0.5978 0.083 0.081 0.083 0.081 0.083 1,854,639 0.0825 0.00%
2010-04-13 0 0.600 0.590 0.600 0.590 0.610 454,000 272,460 0.6001 0.083 0.081 0.083 0.081 0.084 3,289,086 0.0828 -3.23%
2010-04-12 0 0.620 0.610 0.640 0.600 0.640 492,000 301,080 0.6120 0.086 0.084 0.088 0.083 0.088 3,564,384 0.0845 0.00%
2010-04-09 0 0.620 0.610 0.620 0.590 0.630 734,000 444,880 0.6061 0.086 0.084 0.086 0.081 0.087 5,317,597 0.0837 6.90%
2010-04-08 0 0.580 0.560 0.580 0.560 0.590 210,000 119,200 0.5676 0.080 0.077 0.080 0.077 0.081 1,521,383 0.0783 1.75%
2010-04-07 0 0.570 0.560 0.570 0.560 0.570 332,400 186,212 0.5602 0.079 0.077 0.079 0.077 0.079 2,408,132 0.0773 3.64%
2010-04-01 0 0.550 0.550 0.590 0.550 0.560 384,000 211,620 0.5511 0.076 0.076 0.081 0.076 0.077 2,781,958 0.0761 -1.79%
2010-03-31 0 0.560 0.560 0.580 0.550 0.560 90,000 50,300 0.5589 0.077 0.077 0.080 0.076 0.077 652,021 0.0771 0.00%
2010-03-30 0 0.560 0.560 0.570 - - 96,000 52,800 0.5500 0.077 0.077 0.079 - - 695,490 0.0759 1.82%
2010-03-29 0 0.550 0.550 0.570 0.510 0.550 68,000 36,960 0.5435 0.076 0.076 0.079 0.070 0.076 492,638 0.0750 -3.51%
2010-03-26 0 0.570 0.570 0.590 0.560 0.600 154,000 88,280 0.5732 0.079 0.079 0.081 0.077 0.083 1,115,681 0.0791 1.79%
2010-03-25 0 0.560 0.560 0.590 - - 0 0 - 0.077 0.077 0.081 - - 0 - 0.00%
2010-03-24 0 0.560 0.560 0.580 0.560 0.580 60,000 34,200 0.5700 0.077 0.077 0.080 0.077 0.080 434,681 0.0787 -1.75%
2010-03-23 0 0.570 0.570 0.590 0.570 0.590 130,000 74,300 0.5715 0.079 0.079 0.081 0.079 0.081 941,809 0.0789 1.79%
2010-03-22 0 0.560 0.560 0.600 0.560 0.560 16,000 8,960 0.5600 0.077 0.077 0.083 0.077 0.077 115,915 0.0773 -1.75%
2010-03-19 0 0.570 0.550 0.570 0.550 0.570 194,200 107,442 0.5533 0.079 0.076 0.079 0.076 0.079 1,406,917 0.0764 -1.72%
2010-03-18 0 0.580 0.560 0.580 0.560 0.580 76,000 43,620 0.5739 0.080 0.077 0.080 0.077 0.080 550,596 0.0792 3.57%
2010-03-17 0 0.560 0.550 0.570 0.550 0.560 424,000 233,240 0.5501 0.077 0.076 0.079 0.076 0.077 3,071,745 0.0759 0.00%
2010-03-16 0 0.560 0.560 0.580 0.550 0.570 152,000 84,880 0.5584 0.077 0.077 0.080 0.076 0.079 1,101,192 0.0771 1.82%
2010-03-15 0 0.550 0.550 0.590 0.550 0.560 408,000 227,180 0.5568 0.076 0.076 0.081 0.076 0.077 2,955,830 0.0769 -1.79%
2010-03-12 0 0.560 0.560 0.580 0.560 0.560 20,000 11,200 0.5600 0.077 0.077 0.080 0.077 0.077 144,894 0.0773 -1.75%
2010-03-11 0 0.570 0.560 0.590 - - 0 0 - 0.079 0.077 0.081 - - 0 - 0.00%
2010-03-10 0 0.570 0.570 0.580 0.560 0.600 268,000 154,880 0.5779 0.079 0.079 0.080 0.077 0.083 1,941,575 0.0798 -1.72%
2010-03-09 0 0.580 0.570 0.590 0.580 0.600 244,000 143,600 0.5885 0.080 0.079 0.081 0.080 0.083 1,767,703 0.0812 -1.69%
2010-03-08 0 0.590 0.570 0.590 0.570 0.610 580,000 341,400 0.5886 0.081 0.079 0.081 0.079 0.084 4,201,916 0.0812 7.27%
2010-03-05 0 0.550 0.550 0.560 0.550 0.570 54,000 30,060 0.5567 0.076 0.076 0.077 0.076 0.079 391,213 0.0768 1.85%
2010-03-04 0 0.540 0.540 0.550 0.540 0.540 66,000 35,640 0.5400 0.075 0.075 0.076 0.075 0.075 478,149 0.0745 0.00%
2010-03-03 0 0.540 0.540 0.560 0.530 0.550 1,176,000 646,000 0.5493 0.075 0.075 0.077 0.073 0.076 8,519,747 0.0758 -1.82%
2010-03-02 0 0.550 0.550 0.560 0.530 0.530 346,000 184,580 0.5335 0.076 0.076 0.077 0.073 0.073 2,506,660 0.0736 1.85%
2010-03-01 0 0.540 0.540 0.560 0.530 0.540 104,000 55,160 0.5304 0.075 0.075 0.077 0.073 0.075 753,447 0.0732 1.89%
2010-02-26 0 0.530 0.530 0.560 0.530 0.530 2,000 1,060 0.5300 0.073 0.073 0.077 0.073 0.073 14,489 0.0732 0.00%
2010-02-25 0 0.530 0.520 0.550 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2010-02-24 0 0.530 0.520 0.540 - - 0 0 - 0.073 0.072 0.075 - - 0 - 0.00%
2010-02-23 0 0.530 0.530 0.560 - - 0 0 - 0.073 0.073 0.077 - - 0 - 1.92%
2010-02-22 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.072 0.072 0.076 0.072 0.072 14,489 0.0718 0.00%
2010-02-19 0 0.520 0.520 0.560 0.520 0.530 384,000 200,380 0.5218 0.072 0.072 0.077 0.072 0.073 2,781,958 0.0720 -1.89%
2010-02-18 0 0.530 0.530 0.540 - - 0 0 - 0.073 0.073 0.075 - - 0 - 0.00%
2010-02-17 0 0.530 0.530 0.550 0.530 0.530 148,000 78,440 0.5300 0.073 0.073 0.076 0.073 0.073 1,072,213 0.0732 0.00%
2010-02-12 0 0.530 0.530 0.550 0.530 0.530 190,000 100,700 0.5300 0.073 0.073 0.076 0.073 0.073 1,376,490 0.0732 0.00%
2010-02-11 0 0.530 0.520 0.550 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2010-02-10 0 0.530 0.520 0.550 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2010-02-09 0 0.530 0.520 0.550 - - 0 0 - 0.073 0.072 0.076 - - 0 - 0.00%
2010-02-08 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.073 0.073 0.077 0.073 0.073 362,234 0.0732 -7.02%
2010-02-05 0 0.570 0.550 0.570 0.520 0.570 956,000 521,300 0.5453 0.079 0.076 0.079 0.072 0.079 6,925,917 0.0753 3.64%
2010-02-04 0 0.550 0.530 0.550 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2010-02-03 0 0.550 0.530 0.550 0.530 0.550 218,000 116,400 0.5339 0.076 0.073 0.076 0.073 0.076 1,579,341 0.0737 0.00%
2010-02-02 0 0.550 0.550 0.560 0.530 0.550 234,000 125,860 0.5379 0.076 0.076 0.077 0.073 0.076 1,695,256 0.0742 1.85%
2010-02-01 0 0.540 0.540 0.570 0.500 0.570 836,000 433,720 0.5188 0.075 0.075 0.079 0.069 0.079 6,056,555 0.0716 1.89%
2010-01-29 0 0.530 0.530 0.560 0.530 0.540 54,000 28,780 0.5330 0.073 0.073 0.077 0.073 0.075 391,213 0.0736 -5.36%
2010-01-28 0 0.560 0.550 0.560 0.540 0.560 656,000 359,900 0.5486 0.077 0.076 0.077 0.075 0.077 4,752,512 0.0757 7.69%
2010-01-27 0 0.520 0.520 0.540 0.500 0.550 2,932,000 1,530,440 0.5220 0.072 0.072 0.075 0.069 0.076 21,241,409 0.0720 -7.14%
2010-01-26 0 0.560 0.560 0.630 0.550 0.620 1,136,000 659,780 0.5808 0.077 0.077 0.087 0.076 0.086 8,229,959 0.0802 -11.11%
2010-01-25 0 0.630 0.610 0.630 0.610 0.640 588,000 363,660 0.6185 0.087 0.084 0.087 0.084 0.088 4,259,873 0.0854 -4.55%
2010-01-22 0 0.660 0.630 0.660 0.560 0.670 3,844,799 2,353,295 0.6121 0.091 0.087 0.091 0.077 0.092 27,854,348 0.0845 13.79%
2010-01-21 0 0.580 0.570 0.580 0.550 0.590 1,762,000 1,007,900 0.5720 0.080 0.079 0.080 0.076 0.081 12,765,131 0.0790 7.41%
2010-01-20 0 0.540 0.540 0.560 0.540 0.560 376,000 204,780 0.5446 0.075 0.075 0.077 0.075 0.077 2,724,001 0.0752 -3.57%
2010-01-19 0 0.560 0.560 0.580 0.540 0.570 720,000 400,840 0.5567 0.077 0.077 0.080 0.075 0.079 5,216,171 0.0768 3.70%
2010-01-18 0 0.540 0.540 0.560 0.540 0.570 74,000 40,380 0.5457 0.075 0.075 0.077 0.075 0.079 536,107 0.0753 -5.26%
2010-01-15 0 0.570 0.570 0.580 0.550 0.570 720,000 403,400 0.5603 0.079 0.079 0.080 0.076 0.079 5,216,171 0.0773 5.56%
2010-01-14 0 0.540 0.530 0.570 0.530 0.580 1,914,000 1,072,580 0.5604 0.075 0.073 0.079 0.073 0.080 13,866,322 0.0774 0.00%
2010-01-13 0 0.540 0.520 0.540 0.520 0.560 1,836,000 985,840 0.5369 0.075 0.072 0.075 0.072 0.077 13,301,237 0.0741 3.85%
2010-01-12 0 0.520 0.520 0.550 0.520 0.520 5,600 2,848 0.5086 0.072 0.072 0.076 0.072 0.072 40,570 0.0702 1.96%
2010-01-11 0 0.510 0.510 0.540 0.510 0.520 105,460 54,146 0.5134 0.070 0.070 0.075 0.070 0.072 764,024 0.0709 -1.92%
2010-01-08 0 0.520 0.520 0.540 0.520 0.530 304,000 159,080 0.5233 0.072 0.072 0.075 0.072 0.073 2,202,383 0.0722 -1.89%
2010-01-07 0 0.530 0.520 0.530 0.520 0.530 192,000 101,400 0.5281 0.073 0.072 0.073 0.072 0.073 1,390,979 0.0729 -1.85%
2010-01-06 0 0.540 0.500 0.540 0.500 0.540 80,000 41,000 0.5125 0.075 0.069 0.075 0.069 0.075 579,575 0.0707 5.88%
2010-01-05 0 0.510 0.510 0.520 0.500 0.530 891,530 459,750 0.5157 0.070 0.070 0.072 0.069 0.073 6,458,852 0.0712 -1.92%
2010-01-04 0 0.520 0.510 0.530 0.510 0.520 50,000 25,700 0.5140 0.072 0.070 0.073 0.070 0.072 362,234 0.0709 1.96%
2009-12-31 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.070 0.070 0.073 0.070 0.070 144,894 0.0704 0.00%
2009-12-30 0 0.510 0.510 0.520 0.510 0.510 152,000 77,520 0.5100 0.070 0.070 0.072 0.070 0.070 1,101,192 0.0704 0.00%
2009-12-29 0 0.510 0.500 0.530 0.510 0.510 100,000 51,000 0.5100 0.070 0.069 0.073 0.070 0.070 724,468 0.0704 -1.92%
2009-12-28 0 0.520 0.510 0.520 0.500 0.520 48,000 24,160 0.5033 0.072 0.070 0.072 0.069 0.072 347,745 0.0695 4.00%
2009-12-24 0 0.500 0.495 0.520 0.490 0.500 676,000 335,240 0.4959 0.069 0.068 0.072 0.068 0.069 4,897,405 0.0685 0.00%
2009-12-23 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.069 0.069 0.070 0.069 0.069 724,468 0.0690 -1.96%
2009-12-22 0 0.510 0.510 0.520 0.490 0.500 110,000 54,600 0.4964 0.070 0.070 0.072 0.068 0.069 796,915 0.0685 -1.92%
2009-12-21 0 0.520 0.520 0.530 - - 0 0 - 0.072 0.072 0.073 - - 0 - 7.22%
2009-12-18 0 0.485 0.485 0.495 0.485 0.500 262,000 129,070 0.4926 0.067 0.067 0.068 0.067 0.069 1,898,107 0.0680 -4.90%
2009-12-17 0 0.510 0.500 0.540 0.510 0.520 60,000 30,900 0.5150 0.070 0.069 0.075 0.070 0.072 434,681 0.0711 -5.56%
2009-12-16 0 0.540 0.510 0.540 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
2009-12-15 0 0.540 0.510 0.540 0.520 0.550 42,000 22,000 0.5238 0.075 0.070 0.075 0.072 0.076 304,277 0.0723 3.85%
2009-12-14 0 0.520 0.520 0.530 0.520 0.520 118,000 61,360 0.5200 0.072 0.072 0.073 0.072 0.072 854,873 0.0718 0.00%
2009-12-11 0 0.520 0.520 0.530 0.500 0.530 122,000 63,320 0.5190 0.072 0.072 0.073 0.069 0.073 883,851 0.0716 -1.89%
2009-12-10 0 0.530 0.520 0.540 0.510 0.530 442,800 230,524 0.5206 0.073 0.072 0.075 0.070 0.073 3,207,945 0.0719 0.00%
2009-12-09 0 0.530 0.530 0.550 0.510 0.540 404,000 212,760 0.5266 0.073 0.073 0.076 0.070 0.075 2,926,852 0.0727 -1.85%
2009-12-08 0 0.540 0.530 0.540 0.530 0.540 698,000 370,640 0.5310 0.075 0.073 0.075 0.073 0.075 5,056,788 0.0733 -3.57%
2009-12-07 0 0.560 0.550 0.560 0.520 0.570 1,664,000 911,180 0.5476 0.077 0.076 0.077 0.072 0.079 12,055,152 0.0756 -6.67%
2009-12-04 0 0.600 0.600 0.610 0.590 0.600 220,000 130,800 0.5945 0.083 0.083 0.084 0.081 0.083 1,593,830 0.0821 1.69%
2009-12-03 0 0.590 0.590 0.600 0.580 0.580 120,000 69,600 0.5800 0.081 0.081 0.083 0.080 0.080 869,362 0.0801 0.00%
2009-12-02 0 0.590 0.580 0.590 0.580 0.590 880,000 513,300 0.5833 0.081 0.080 0.081 0.080 0.081 6,375,321 0.0805 1.72%
2009-12-01 0 0.580 0.580 0.610 0.580 0.620 440,000 264,100 0.6002 0.080 0.080 0.084 0.080 0.086 3,187,660 0.0829 0.00%
2009-11-30 0 0.580 0.570 0.590 0.570 0.580 200,000 115,980 0.5799 0.080 0.079 0.081 0.079 0.080 1,448,937 0.0800 0.00%
2009-11-27 0 0.580 0.550 0.610 0.580 0.580 30,000 17,400 0.5800 0.080 0.076 0.084 0.080 0.080 217,340 0.0801 0.00%
2009-11-26 0 0.580 0.580 0.620 0.580 0.610 162,000 97,860 0.6041 0.080 0.080 0.086 0.080 0.084 1,173,639 0.0834 -3.33%
2009-11-25 0 0.600 0.600 0.620 - - 0 0 - 0.083 0.083 0.086 - - 0 - 0.00%
2009-11-24 0 0.600 0.600 0.610 0.600 0.600 14,000 8,400 0.6000 0.083 0.083 0.084 0.083 0.083 101,426 0.0828 -1.64%
2009-11-23 0 0.610 0.590 0.610 0.610 0.610 30,000 18,300 0.6100 0.084 0.081 0.084 0.084 0.084 217,340 0.0842 0.00%
2009-11-20 0 0.610 0.590 0.610 0.590 0.610 270,000 161,300 0.5974 0.084 0.081 0.084 0.081 0.084 1,956,064 0.0825 3.39%
2009-11-19 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.081 0.081 0.083 0.081 0.081 28,979 0.0814 0.00%
2009-11-18 0 0.590 0.590 0.600 0.580 0.590 40,000 23,340 0.5835 0.081 0.081 0.083 0.080 0.081 289,787 0.0805 -1.67%
2009-11-17 0 0.600 0.590 0.600 0.580 0.630 218,000 130,620 0.5992 0.083 0.081 0.083 0.080 0.087 1,579,341 0.0827 1.69%
2009-11-16 0 0.590 0.590 0.600 0.590 0.590 120,000 70,800 0.5900 0.081 0.081 0.083 0.081 0.081 869,362 0.0814 -1.67%
2009-11-13 0 0.600 0.590 0.620 0.600 0.600 218,000 130,800 0.6000 0.083 0.081 0.086 0.083 0.083 1,579,341 0.0828 0.00%
2009-11-12 0 0.600 0.600 0.610 0.600 0.620 290,000 175,260 0.6043 0.083 0.083 0.084 0.083 0.086 2,100,958 0.0834 0.00%
2009-11-11 0 0.600 0.580 0.600 0.580 0.600 58,000 34,040 0.5869 0.083 0.080 0.083 0.080 0.083 420,192 0.0810 1.69%
2009-11-10 0 0.590 0.580 0.600 0.590 0.600 220,000 130,100 0.5914 0.081 0.080 0.083 0.081 0.083 1,593,830 0.0816 -1.67%
2009-11-09 0 0.600 0.600 0.610 0.590 0.610 54,000 32,580 0.6033 0.083 0.083 0.084 0.081 0.084 391,213 0.0833 -1.64%
2009-11-06 0 0.610 0.610 0.620 0.580 0.630 760,000 461,100 0.6067 0.084 0.084 0.086 0.080 0.087 5,505,959 0.0837 3.39%
2009-11-05 0 0.590 0.580 0.600 0.590 0.590 100,000 59,000 0.5900 0.081 0.080 0.083 0.081 0.081 724,468 0.0814 0.00%
2009-11-04 0 0.590 0.590 0.620 0.590 0.590 36,000 21,240 0.5900 0.081 0.081 0.086 0.081 0.081 260,809 0.0814 0.00%
2009-11-03 0 0.590 0.570 0.590 0.570 0.590 54,000 31,060 0.5752 0.081 0.079 0.081 0.079 0.081 391,213 0.0794 3.51%
2009-11-02 0 0.570 0.570 0.590 0.570 0.570 118,000 67,260 0.5700 0.079 0.079 0.081 0.079 0.079 854,873 0.0787 -3.39%
2009-10-30 0 0.590 0.580 0.590 0.580 0.590 204,000 118,760 0.5822 0.081 0.080 0.081 0.080 0.081 1,477,915 0.0804 1.72%
2009-10-29 0 0.580 0.570 0.590 0.580 0.590 112,000 65,580 0.5855 0.080 0.079 0.081 0.080 0.081 811,404 0.0808 -3.33%
2009-10-28 0 0.600 0.600 0.610 0.600 0.610 220,000 132,500 0.6023 0.083 0.083 0.084 0.083 0.084 1,593,830 0.0831 -1.64%
2009-10-27 0 0.610 0.610 0.630 0.610 0.620 60,000 36,800 0.6133 0.084 0.084 0.087 0.084 0.086 434,681 0.0847 -1.61%
2009-10-23 0 0.620 0.620 0.640 0.610 0.610 10,000 6,100 0.6100 0.086 0.086 0.088 0.084 0.084 72,447 0.0842 0.00%
2009-10-22 0 0.620 0.620 0.640 0.610 0.620 170,000 105,300 0.6194 0.086 0.086 0.088 0.084 0.086 1,231,596 0.0855 -3.12%
2009-10-21 0 0.640 0.620 0.640 0.640 0.650 60,000 38,600 0.6433 0.088 0.086 0.088 0.088 0.090 434,681 0.0888 0.00%
2009-10-20 0 0.640 0.620 0.640 0.640 0.670 364,530 239,022 0.6557 0.088 0.086 0.088 0.088 0.092 2,640,904 0.0905 0.00%
2009-10-19 0 0.640 0.630 0.640 0.610 0.640 1,114,000 703,840 0.6318 0.088 0.087 0.088 0.084 0.088 8,070,576 0.0872 8.47%
2009-10-16 0 0.590 0.560 0.590 0.580 0.590 200,000 117,700 0.5885 0.081 0.077 0.081 0.080 0.081 1,448,937 0.0812 1.72%
2009-10-15 0 0.580 0.570 0.580 0.580 0.580 146,000 84,680 0.5800 0.080 0.079 0.080 0.080 0.080 1,057,724 0.0801 1.75%
2009-10-14 0 0.570 0.570 0.580 0.560 0.570 70,000 39,400 0.5629 0.079 0.079 0.080 0.077 0.079 507,128 0.0777 3.64%
2009-10-13 0 0.550 0.550 0.590 0.550 0.560 216,000 120,340 0.5571 0.076 0.076 0.081 0.076 0.077 1,564,851 0.0769 -1.79%
2009-10-12 0 0.560 0.560 0.590 0.560 0.560 50,000 28,000 0.5600 0.077 0.077 0.081 0.077 0.077 362,234 0.0773 -3.45%
2009-10-09 0 0.580 0.560 0.590 0.580 0.580 200,000 116,000 0.5800 0.080 0.077 0.081 0.080 0.080 1,448,937 0.0801 3.57%
2009-10-08 0 0.560 0.550 0.600 - - 0 0 - 0.077 0.076 0.083 - - 0 - 0.00%
2009-10-07 0 0.560 0.560 0.580 0.560 0.580 260,000 150,000 0.5769 0.077 0.077 0.080 0.077 0.080 1,883,617 0.0796 -1.75%
2009-10-06 0 0.570 0.570 0.590 0.570 0.570 146,000 83,220 0.5700 0.079 0.079 0.081 0.079 0.079 1,057,724 0.0787 1.79%
2009-10-05 0 0.560 0.550 0.590 0.540 0.560 164,000 90,900 0.5543 0.077 0.076 0.081 0.075 0.077 1,188,128 0.0765 1.82%
2009-10-02 0 0.550 0.550 0.590 0.550 0.550 190,000 104,500 0.5500 0.076 0.076 0.081 0.076 0.076 1,376,490 0.0759 0.00%
2009-09-30 0 0.550 0.550 0.560 0.540 0.560 182,000 99,740 0.5480 0.076 0.076 0.077 0.075 0.077 1,318,532 0.0756 1.85%
2009-09-29 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 0.075 0.075 0.077 0.075 0.075 362,234 0.0745 0.00%
2009-09-28 0 0.540 0.530 0.540 0.530 0.590 514,000 278,560 0.5419 0.075 0.073 0.075 0.073 0.081 3,723,767 0.0748 -1.82%
2009-09-25 0 0.550 0.550 0.580 0.550 0.550 50,000 27,500 0.5500 0.076 0.076 0.080 0.076 0.076 362,234 0.0759 1.85%
2009-09-24 0 0.540 0.540 0.560 0.540 0.550 356,000 194,960 0.5476 0.075 0.075 0.077 0.075 0.076 2,579,107 0.0756 -3.57%
2009-09-23 0 0.560 0.560 0.570 0.560 0.570 668,000 378,000 0.5659 0.077 0.077 0.079 0.077 0.079 4,839,448 0.0781 -1.75%
2009-09-22 0 0.570 0.570 0.590 0.570 0.600 386,000 227,400 0.5891 0.079 0.079 0.081 0.079 0.083 2,796,447 0.0813 -5.00%
2009-09-21 0 0.600 0.600 0.620 0.600 0.600 110,000 66,000 0.6000 0.083 0.083 0.086 0.083 0.083 796,915 0.0828 0.00%
2009-09-18 0 0.600 0.590 0.610 0.600 0.620 264,000 162,040 0.6138 0.083 0.081 0.084 0.083 0.086 1,912,596 0.0847 -3.23%
2009-09-17 0 0.620 0.610 0.620 0.620 0.620 150,000 92,900 0.6193 0.086 0.084 0.086 0.086 0.086 1,086,702 0.0855 1.64%
2009-09-16 0 0.610 0.600 0.620 0.600 0.620 530,000 322,200 0.6079 0.084 0.083 0.086 0.083 0.086 3,839,682 0.0839 0.00%
2009-09-15 0 0.610 0.610 0.620 0.610 0.610 196,500 119,830 0.6098 0.084 0.084 0.086 0.084 0.084 1,423,580 0.0842 0.00%
2009-09-14 0 0.610 0.610 0.620 0.610 0.610 200,000 122,000 0.6100 0.084 0.084 0.086 0.084 0.084 1,448,937 0.0842 0.00%
2009-09-11 0 0.610 0.620 0.630 0.610 0.640 230,000 143,920 0.6257 0.084 0.086 0.087 0.084 0.088 1,666,277 0.0864 -1.61%
2009-09-10 0 0.620 0.600 0.620 0.600 0.620 320,000 195,500 0.6109 0.086 0.083 0.086 0.083 0.086 2,318,298 0.0843 1.64%
2009-09-09 0 0.610 0.600 0.610 0.600 0.630 214,000 132,300 0.6182 0.084 0.083 0.084 0.083 0.087 1,550,362 0.0853 -3.17%
2009-09-08 0 0.630 0.610 0.630 0.620 0.640 358,000 223,760 0.6250 0.087 0.084 0.087 0.086 0.088 2,593,596 0.0863 1.61%
2009-09-07 0 0.620 0.620 0.630 0.620 0.630 20,000 12,500 0.6250 0.086 0.086 0.087 0.086 0.087 144,894 0.0863 -1.59%
2009-09-04 0 0.630 0.630 0.650 0.600 0.650 296,000 185,700 0.6274 0.087 0.087 0.090 0.083 0.090 2,144,426 0.0866 5.00%
2009-09-03 0 0.600 0.600 0.620 0.590 0.590 18,000 10,620 0.5900 0.083 0.083 0.086 0.081 0.081 130,404 0.0814 -1.64%
2009-09-02 0 0.610 0.600 0.610 0.590 0.610 184,000 110,760 0.6020 0.084 0.083 0.084 0.081 0.084 1,333,022 0.0831 0.00%
2009-09-01 0 0.610 0.600 0.630 0.610 0.680 226,000 139,980 0.6194 0.084 0.083 0.087 0.084 0.094 1,637,298 0.0855 1.67%
2009-08-31 0 0.600 0.600 0.630 0.600 0.610 360,000 217,100 0.6031 0.083 0.083 0.087 0.083 0.084 2,608,086 0.0832 -6.25%
2009-08-28 0 0.640 0.610 0.640 0.640 0.640 102,000 65,280 0.6400 0.088 0.084 0.088 0.088 0.088 738,958 0.0883 0.00%
2009-08-27 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.088 0.088 0.090 0.088 0.088 231,830 0.0883 -5.88%
2009-08-26 0 0.680 0.660 0.680 0.660 0.700 1,150,000 792,780 0.6894 0.094 0.091 0.094 0.091 0.097 8,331,385 0.0952 9.68%
2009-08-25 0 0.620 0.600 0.620 0.600 0.620 552,000 333,500 0.6042 0.086 0.083 0.086 0.083 0.086 3,999,065 0.0834 3.33%
2009-08-24 0 0.600 0.600 0.620 0.600 0.620 1,138,000 699,180 0.6144 0.083 0.083 0.086 0.083 0.086 8,244,449 0.0848 3.45%
2009-08-21 0 0.580 0.570 0.590 0.580 0.620 210,000 124,740 0.5940 0.080 0.079 0.081 0.080 0.086 1,521,383 0.0820 -6.45%
2009-08-20 0 0.620 0.610 0.620 0.600 0.620 836,000 506,300 0.6056 0.086 0.084 0.086 0.083 0.086 6,056,555 0.0836 4.20%
2009-08-19 0 0.610 0.610 0.620 0.600 0.660 1,028,000 635,520 0.6182 0.082 0.082 0.083 0.081 0.089 7,635,287 0.0832 -6.15%
2009-08-18 0 0.650 0.650 0.660 0.600 0.670 872,000 540,220 0.6195 0.088 0.088 0.089 0.081 0.090 6,476,624 0.0834 -4.41%
2009-08-17 0 0.680 0.660 0.680 0.660 0.740 1,894,000 1,308,000 0.6906 0.092 0.089 0.092 0.089 0.100 14,067,347 0.0930 -6.85%
2009-08-14 0 0.730 0.730 0.740 0.700 0.760 4,904,000 3,605,080 0.7351 0.098 0.098 0.100 0.094 0.102 36,423,585 0.0990 5.80%
2009-08-13 0 0.690 0.670 0.690 0.650 0.710 1,776,000 1,211,440 0.6821 0.093 0.090 0.093 0.088 0.096 13,190,923 0.0918 4.55%
2009-08-12 0 0.660 0.650 0.660 0.640 0.660 834,000 542,100 0.6500 0.089 0.088 0.089 0.086 0.089 6,194,386 0.0875 0.00%
2009-08-11 0 0.660 0.640 0.660 0.640 0.660 1,131,600 734,356 0.6490 0.089 0.086 0.089 0.086 0.089 8,404,757 0.0874 -1.49%
2009-08-10 0 0.670 0.660 0.670 0.610 0.670 3,746,000 2,424,100 0.6471 0.090 0.089 0.090 0.082 0.090 27,822,747 0.0871 9.84%
2009-08-07 0 0.610 0.600 0.610 0.600 0.620 1,254,491 758,455 0.6046 0.082 0.081 0.082 0.081 0.083 9,317,508 0.0814 -4.69%
2009-08-06 0 0.640 0.620 0.640 0.580 0.640 5,738,140 3,553,384 0.6193 0.086 0.083 0.086 0.078 0.086 42,619,011 0.0834 12.28%
2009-08-05 0 0.570 0.560 0.580 0.560 0.610 1,028,000 598,380 0.5821 0.077 0.075 0.078 0.075 0.082 7,635,287 0.0784 -6.56%
2009-08-04 0 0.610 0.600 0.610 0.590 0.620 1,522,000 916,480 0.6022 0.082 0.081 0.082 0.079 0.083 11,304,383 0.0811 -1.61%
2009-08-03 0 0.620 0.610 0.620 0.600 0.640 2,186,000 1,328,220 0.6076 0.083 0.082 0.083 0.081 0.086 16,236,125 0.0818 3.33%
2009-07-31 0 0.600 0.590 0.600 0.520 0.620 2,922,092 1,673,588 0.5727 0.081 0.079 0.081 0.070 0.083 21,703,317 0.0771 15.38%
2009-07-30 0 0.520 0.510 0.520 0.500 0.530 820,000 421,500 0.5140 0.070 0.069 0.070 0.067 0.071 6,090,404 0.0692 1.96%
2009-07-29 0 0.510 0.500 0.510 0.490 0.520 1,302,000 659,200 0.5063 0.069 0.067 0.069 0.066 0.070 9,670,373 0.0682 -3.77%
2009-07-28 0 0.530 0.530 0.540 0.510 0.530 1,156,000 601,220 0.5201 0.071 0.071 0.073 0.069 0.071 8,585,984 0.0700 1.92%
2009-07-27 0 0.520 0.510 0.520 0.500 0.550 1,998,530 1,017,465 0.5091 0.070 0.069 0.070 0.067 0.074 14,843,725 0.0685 -1.89%
2009-07-24 0 0.530 0.510 0.530 0.500 0.540 802,000 417,100 0.5201 0.071 0.069 0.071 0.067 0.073 5,956,712 0.0700 0.00%
2009-07-23 0 0.530 0.530 0.560 0.530 0.560 3,037,200 1,671,504 0.5503 0.071 0.071 0.075 0.071 0.075 22,558,261 0.0741 -3.64%
2009-07-22 0 0.550 0.540 0.550 0.510 0.570 1,152,619 627,630 0.5445 0.074 0.073 0.074 0.069 0.077 8,560,872 0.0733 10.00%
2009-07-21 0 0.500 0.500 0.520 0.500 0.530 514,000 261,540 0.5088 0.067 0.067 0.070 0.067 0.071 3,817,643 0.0685 0.00%
2009-07-20 0 0.500 0.500 0.510 0.500 0.520 298,000 152,000 0.5101 0.067 0.067 0.069 0.067 0.070 2,213,342 0.0687 -3.85%
2009-07-17 0 0.520 0.510 0.530 0.500 0.550 784,000 412,440 0.5261 0.070 0.069 0.071 0.067 0.074 5,823,020 0.0708 -1.89%
2009-07-16 0 0.530 0.520 0.530 0.510 0.550 826,000 440,340 0.5331 0.071 0.070 0.071 0.069 0.074 6,134,968 0.0718 7.07%
2009-07-15 0 0.495 0.495 0.510 0.475 0.500 738,000 364,810 0.4943 0.067 0.067 0.069 0.064 0.067 5,481,363 0.0666 2.06%
2009-07-14 0 0.485 0.485 0.490 0.485 0.500 230,000 112,710 0.4900 0.065 0.065 0.066 0.065 0.067 1,708,284 0.0660 2.11%
2009-07-13 0 0.475 0.475 0.490 0.470 0.510 1,550,000 764,760 0.4934 0.064 0.064 0.066 0.063 0.069 11,512,349 0.0664 -6.86%
2009-07-10 0 0.510 0.510 0.520 0.510 0.620 5,654,000 3,206,740 0.5672 0.069 0.069 0.070 0.069 0.083 41,994,076 0.0764 -7.27%
2009-07-09 0 0.550 0.550 0.560 0.420 0.590 11,997,367 5,993,822 0.4996 0.074 0.074 0.075 0.057 0.079 89,108,303 0.0673 30.95%
2009-07-08 0 0.420 0.395 0.435 - - 0 0 - 0.057 0.053 0.059 - - 0 - 0.00%
2009-07-07 0 0.420 0.420 0.445 0.405 0.460 202,000 87,510 0.4332 0.057 0.057 0.060 0.055 0.062 1,500,319 0.0583 0.00%
2009-07-06 0 0.420 0.420 0.450 0.420 0.470 536,000 239,010 0.4459 0.057 0.057 0.061 0.057 0.063 3,981,044 0.0600 2.44%
2009-07-03 0 0.410 0.405 0.420 0.390 0.410 220,000 87,240 0.3965 0.055 0.055 0.057 0.053 0.055 1,634,011 0.0534 1.23%
2009-07-02 0 0.405 0.405 0.425 0.400 0.435 140,000 58,320 0.4166 0.055 0.055 0.057 0.054 0.059 1,039,825 0.0561 -5.81%
2009-06-30 0 0.430 0.410 0.430 - - 0 0 - 0.058 0.055 0.058 - - 0 - -2.27%
2009-06-29 0 0.440 0.425 0.440 0.425 0.440 42,000 18,450 0.4393 0.059 0.057 0.059 0.057 0.059 311,948 0.0591 3.53%
2009-06-26 0 0.425 0.400 0.440 0.395 0.450 300,733 124,723 0.4147 0.057 0.054 0.059 0.053 0.061 2,233,641 0.0558 3.66%
2009-06-25 0 0.410 0.410 0.415 0.405 0.405 72,000 29,160 0.4050 0.055 0.055 0.056 0.055 0.055 534,767 0.0545 0.00%
2009-06-24 0 0.410 0.400 0.410 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2009-06-23 0 0.410 0.400 0.410 0.390 0.410 260,000 103,370 0.3976 0.055 0.054 0.055 0.053 0.055 1,931,104 0.0535 1.23%
2009-06-22 0 0.405 0.405 0.420 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
2009-06-19 0 0.405 0.405 0.435 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
2009-06-18 0 0.405 0.405 0.440 0.405 0.405 76,000 30,780 0.4050 0.055 0.055 0.059 0.055 0.055 564,476 0.0545 0.00%
2009-06-17 0 0.405 0.405 0.425 0.400 0.400 92,000 36,800 0.4000 0.055 0.055 0.057 0.054 0.054 683,314 0.0539 -2.41%
2009-06-16 0 0.415 0.390 0.415 0.390 0.415 648,000 261,350 0.4033 0.056 0.053 0.056 0.053 0.056 4,812,904 0.0543 2.47%
2009-06-15 0 0.405 0.405 0.420 0.380 0.420 422,000 172,340 0.4084 0.055 0.055 0.057 0.051 0.057 3,134,330 0.0550 -5.81%
2009-06-12 0 0.430 0.395 0.430 0.430 0.430 92,000 39,560 0.4300 0.058 0.053 0.058 0.058 0.058 683,314 0.0579 4.88%
2009-06-11 0 0.410 0.400 0.410 0.385 0.420 363,770 147,783 0.4063 0.055 0.054 0.055 0.052 0.057 2,701,837 0.0547 0.00%
2009-06-10 0 0.410 0.410 0.440 0.410 0.410 82,000 33,620 0.4100 0.055 0.055 0.059 0.055 0.055 609,040 0.0552 -4.65%
2009-06-09 0 0.430 0.405 0.430 0.425 0.430 290,000 123,650 0.4264 0.058 0.055 0.058 0.057 0.058 2,153,923 0.0574 -2.27%
2009-06-08 0 0.440 0.440 0.470 0.425 0.440 314,000 135,830 0.4326 0.059 0.059 0.063 0.057 0.059 2,332,179 0.0582 -6.38%
2009-06-05 0 0.470 0.430 0.480 0.450 0.470 228,000 106,250 0.4660 0.063 0.058 0.065 0.061 0.063 1,693,429 0.0627 0.00%
2009-06-04 0 0.470 0.460 0.470 0.440 0.470 1,360,000 616,370 0.4532 0.063 0.062 0.063 0.059 0.063 10,101,157 0.0610 9.30%
2009-06-03 0 0.430 0.415 0.455 0.380 0.450 2,089,230 871,153 0.4170 0.058 0.056 0.061 0.051 0.061 15,517,383 0.0561 16.22%
2009-06-02 0 0.370 0.375 0.380 0.350 0.380 1,520,260 553,037 0.3638 0.050 0.050 0.051 0.047 0.051 11,291,460 0.0490 4.23%
2009-06-01 0 0.355 0.355 0.360 0.350 0.360 996,000 357,270 0.3587 0.048 0.048 0.048 0.047 0.048 7,397,612 0.0483 0.00%
2009-05-29 0 0.355 0.350 0.355 0.335 0.355 128,000 45,400 0.3547 0.048 0.047 0.048 0.045 0.048 950,697 0.0478 0.00%
2009-05-27 0 0.355 0.355 0.360 0.355 0.360 1,210,000 433,350 0.3581 0.048 0.048 0.048 0.048 0.048 8,987,059 0.0482 -1.39%
2009-05-26 0 0.360 0.360 0.370 0.360 0.370 170,000 61,850 0.3638 0.048 0.048 0.050 0.048 0.050 1,262,645 0.0490 1.41%
2009-05-25 0 0.355 0.350 0.365 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
2009-05-22 0 0.355 0.355 0.365 0.355 0.370 1,552,000 568,950 0.3666 0.048 0.048 0.049 0.048 0.050 11,527,203 0.0494 -1.39%
2009-05-21 0 0.360 0.350 0.370 0.345 0.360 566,000 200,570 0.3544 0.048 0.047 0.050 0.046 0.048 4,203,864 0.0477 -2.70%
2009-05-20 0 0.370 0.370 0.380 0.345 0.360 179,022 63,052 0.3522 0.050 0.050 0.051 0.046 0.048 1,329,654 0.0474 0.00%
2009-05-19 0 0.370 0.345 0.370 0.345 0.370 2,476,000 859,460 0.3471 0.050 0.046 0.050 0.046 0.050 18,390,048 0.0467 7.25%
2009-05-18 0 0.345 0.340 0.345 0.340 0.350 542,000 187,680 0.3463 0.046 0.046 0.046 0.046 0.047 4,025,608 0.0466 0.00%
2009-05-15 0 0.345 0.340 0.345 0.345 0.345 379,633 130,923 0.3449 0.046 0.046 0.046 0.046 0.046 2,819,656 0.0464 2.99%
2009-05-14 0 0.335 0.335 0.345 0.335 0.335 2,000 670 0.3350 0.045 0.045 0.046 0.045 0.045 14,855 0.0451 -2.90%
2009-05-13 0 0.345 0.325 0.345 0.345 0.345 536,000 184,920 0.3450 0.046 0.044 0.046 0.046 0.046 3,981,044 0.0465 0.00%
2009-05-12 0 0.345 0.335 0.345 0.345 0.345 146,030 50,380 0.3450 0.046 0.045 0.046 0.046 0.046 1,084,612 0.0464 0.00%
2009-05-11 0 0.345 0.340 0.345 0.340 0.355 1,330,500 459,720 0.3455 0.046 0.046 0.046 0.046 0.048 9,882,051 0.0465 0.00%
2009-05-08 0 0.345 0.340 0.345 0.325 0.345 954,800 326,606 0.3421 0.046 0.046 0.046 0.044 0.046 7,091,607 0.0461 1.47%
2009-05-07 0 0.340 0.330 0.340 0.340 0.345 353,046 121,275 0.3435 0.046 0.044 0.046 0.046 0.046 2,622,186 0.0462 -1.45%
2009-05-06 0 0.345 0.340 0.350 0.335 0.345 1,480,000 509,600 0.3443 0.046 0.046 0.047 0.045 0.046 10,992,436 0.0464 2.99%
2009-05-05 0 0.335 0.330 0.345 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
2009-05-04 0 0.335 0.320 0.335 0.335 0.335 2,120,000 708,400 0.3342 0.045 0.043 0.045 0.045 0.045 15,745,922 0.0450 0.00%
2009-04-30 0 0.335 0.320 0.335 0.335 0.335 800,000 268,000 0.3350 0.045 0.043 0.045 0.045 0.045 5,941,857 0.0451 0.00%
2009-04-29 0 0.335 0.320 0.335 0.310 0.335 737,633 242,370 0.3286 0.045 0.043 0.045 0.042 0.045 5,478,638 0.0442 8.06%
2009-04-28 0 0.310 0.280 0.310 - - 0 0 - 0.042 0.038 0.042 - - 0 - 0.00%
2009-04-27 0 0.310 0.260 0.320 - - 0 0 - 0.042 0.035 0.043 - - 0 - 0.00%
2009-04-24 0 0.310 0.310 0.320 0.310 0.310 28,000 8,680 0.3100 0.042 0.042 0.043 0.042 0.042 207,965 0.0417 -1.59%
2009-04-23 0 0.315 0.310 0.320 - - 30,000 9,300 0.3100 0.042 0.042 0.043 - - 222,820 0.0417 0.00%
2009-04-22 0 0.315 0.315 0.320 0.315 0.320 140,000 44,460 0.3176 0.042 0.042 0.043 0.042 0.043 1,039,825 0.0428 -8.70%
2009-04-21 0 0.345 0.320 0.345 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
2009-04-20 0 0.345 0.310 0.345 - - 0 0 - 0.046 0.042 0.046 - - 0 - 0.00%
2009-04-17 0 0.345 0.310 0.345 0.345 0.345 20,000 6,900 0.3450 0.046 0.042 0.046 0.046 0.046 148,546 0.0465 7.81%
2009-04-16 0 0.320 0.305 0.330 0.320 0.320 60,000 19,200 0.3200 0.043 0.041 0.044 0.043 0.043 445,639 0.0431 3.23%
2009-04-15 0 0.310 0.310 0.345 - - 0 0 - 0.042 0.042 0.046 - - 0 - 1.64%
2009-04-14 0 0.305 0.280 0.345 - - 0 0 - 0.041 0.038 0.046 - - 0 - 0.00%
2009-04-09 0 0.305 0.275 0.345 - - 0 0 - 0.041 0.037 0.046 - - 0 - 0.00%
2009-04-08 0 0.305 0.300 0.350 - - 0 0 - 0.041 0.040 0.047 - - 0 - 0.00%
2009-04-07 0 0.305 0.305 0.345 0.305 0.305 2,000 610 0.3050 0.041 0.041 0.046 0.041 0.041 14,855 0.0411 0.00%
2009-04-06 0 0.305 0.300 0.345 - - 0 0 - 0.041 0.040 0.046 - - 0 - 0.00%
2009-04-03 0 0.305 0.300 0.330 0.300 0.305 139,540 42,181 0.3023 0.041 0.040 0.044 0.040 0.041 1,036,408 0.0407 -1.61%
2009-04-02 0 0.310 0.290 0.345 0.310 0.310 16,000 4,960 0.3100 0.042 0.039 0.046 0.042 0.042 118,837 0.0417 -1.59%
2009-04-01 0 0.315 0.310 0.315 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2009-03-31 0 0.315 0.310 0.345 0.315 0.315 8,000 2,520 0.3150 0.042 0.042 0.046 0.042 0.042 59,419 0.0424 0.00%
2009-03-30 0 0.315 0.310 0.345 0.310 0.315 200,000 62,500 0.3125 0.042 0.042 0.046 0.042 0.042 1,485,464 0.0421 0.00%
2009-03-27 0 0.315 0.315 0.325 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
2009-03-26 0 0.315 0.315 0.320 0.315 0.315 30,000 9,450 0.3150 0.042 0.042 0.043 0.042 0.042 222,820 0.0424 0.00%
2009-03-25 0 0.315 0.315 0.320 0.285 0.285 10,000 2,850 0.2850 0.042 0.042 0.043 0.038 0.038 74,273 0.0384 1.61%
2009-03-24 0 0.310 0.310 0.330 0.310 0.310 32,000 9,920 0.3100 0.042 0.042 0.044 0.042 0.042 237,674 0.0417 -3.12%
2009-03-23 0 0.320 0.310 0.330 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2009-03-20 0 0.320 0.310 0.350 - - 0 0 - 0.043 0.042 0.047 - - 0 - 0.00%
2009-03-19 0 0.320 0.310 0.330 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2009-03-18 0 0.320 0.310 0.340 - - 0 0 - 0.043 0.042 0.046 - - 0 - 0.00%
2009-03-17 0 0.320 0.320 0.340 0.310 0.310 68,800 21,646 0.3146 0.043 0.043 0.046 0.042 0.042 511,000 0.0424 0.00%
2009-03-16 0 0.320 0.320 0.330 - - 0 0 - 0.043 0.043 0.044 - - 0 - 1.59%
2009-03-13 0 0.315 0.315 0.340 0.315 0.315 20,000 6,300 0.3150 0.042 0.042 0.046 0.042 0.042 148,546 0.0424 1.61%
2009-03-12 0 0.310 0.310 0.345 0.310 0.320 220,800 69,424 0.3144 0.042 0.042 0.046 0.042 0.043 1,639,953 0.0423 0.00%
2009-03-11 0 0.310 0.310 0.320 0.310 0.310 26,000 8,060 0.3100 0.042 0.042 0.043 0.042 0.042 193,110 0.0417 0.00%
2009-03-10 0 0.310 0.310 0.320 0.310 0.310 10,000 3,100 0.3100 0.042 0.042 0.043 0.042 0.042 74,273 0.0417 -3.12%
2009-03-09 0 0.320 0.310 0.340 0.320 0.320 120,000 38,400 0.3200 0.043 0.042 0.046 0.043 0.043 891,279 0.0431 3.23%
2009-03-06 0 0.310 0.310 0.345 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
2009-03-05 0 0.310 0.310 0.340 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
2009-03-04 0 0.310 0.310 0.340 0.300 0.310 204,400 61,712 0.3019 0.042 0.042 0.046 0.040 0.042 1,518,145 0.0406 0.00%
2009-03-03 0 0.310 0.310 0.345 0.310 0.310 81,467 25,211 0.3095 0.042 0.042 0.046 0.042 0.042 605,082 0.0417 0.00%
2009-03-02 0 0.310 0.300 0.350 0.310 0.310 6,000 1,860 0.3100 0.042 0.040 0.047 0.042 0.042 44,564 0.0417 0.00%
2009-02-27 0 0.310 0.310 0.340 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
2009-02-26 0 0.310 0.310 0.330 0.310 0.310 3,840 1,154 0.3005 0.042 0.042 0.044 0.042 0.042 28,521 0.0405 -3.12%
2009-02-25 0 0.320 0.300 0.330 0.310 0.320 150,000 47,000 0.3133 0.043 0.040 0.044 0.042 0.043 1,114,098 0.0422 3.23%
2009-02-24 0 0.310 0.300 0.350 0.310 0.310 58,800 18,196 0.3095 0.042 0.040 0.047 0.042 0.042 436,727 0.0417 0.00%
2009-02-23 0 0.310 0.300 0.310 0.300 0.310 390,000 119,700 0.3069 0.042 0.040 0.042 0.040 0.042 2,896,655 0.0413 0.00%
2009-02-20 0 0.310 0.300 0.310 0.310 0.310 618,000 191,580 0.3100 0.042 0.040 0.042 0.042 0.042 4,590,085 0.0417 0.00%
2009-02-19 0 0.310 0.300 0.310 0.310 0.310 500,000 155,000 0.3100 0.042 0.040 0.042 0.042 0.042 3,713,661 0.0417 0.00%
2009-02-18 0 0.310 0.310 0.320 - - 0 0 - 0.042 0.042 0.043 - - 0 - 0.00%
2009-02-17 0 0.310 0.310 0.350 0.310 0.320 842,000 263,970 0.3135 0.042 0.042 0.047 0.042 0.043 6,253,805 0.0422 -1.59%
2009-02-16 0 0.315 0.310 0.315 0.315 0.330 930,000 297,600 0.3200 0.042 0.042 0.042 0.042 0.044 6,907,409 0.0431 -5.97%
2009-02-13 0 0.335 0.335 0.350 0.330 0.330 90,000 29,700 0.3300 0.045 0.045 0.047 0.044 0.044 668,459 0.0444 0.00%
2009-02-12 0 0.335 0.330 0.335 0.330 0.335 370,000 123,450 0.3336 0.045 0.044 0.045 0.044 0.045 2,748,109 0.0449 4.69%
2009-02-11 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.043 0.043 0.047 0.043 0.043 148,546 0.0431 0.00%
2009-02-10 0 0.320 0.320 0.330 0.320 0.325 70,000 22,600 0.3229 0.043 0.043 0.044 0.043 0.044 519,913 0.0435 -3.03%
2009-02-09 0 0.330 0.320 0.330 0.330 0.340 500,000 168,000 0.3360 0.044 0.043 0.044 0.044 0.046 3,713,661 0.0452 -5.71%
2009-02-06 0 0.350 0.340 0.350 0.340 0.350 164,000 57,080 0.3480 0.047 0.046 0.047 0.046 0.047 1,218,081 0.0469 2.94%
2009-02-05 0 0.340 0.330 0.350 0.340 0.340 294,000 99,960 0.3400 0.046 0.044 0.047 0.046 0.046 2,183,633 0.0458 -2.86%
2009-02-04 0 0.350 0.340 0.350 0.350 0.350 270,000 94,500 0.3500 0.047 0.046 0.047 0.047 0.047 2,005,377 0.0471 0.00%
2009-02-03 0 0.350 0.340 0.350 0.350 0.350 332,000 116,200 0.3500 0.047 0.046 0.047 0.047 0.047 2,465,871 0.0471 0.00%
2009-02-02 0 0.350 0.340 0.350 0.340 0.350 240,000 83,150 0.3465 0.047 0.046 0.047 0.046 0.047 1,782,557 0.0466 0.00%
2009-01-30 0 0.350 0.340 0.350 0.330 0.350 282,000 97,640 0.3462 0.047 0.046 0.047 0.044 0.047 2,094,505 0.0466 0.00%
2009-01-29 0 0.350 0.270 0.350 - - 0 0 - 0.047 0.036 0.047 - - 0 - 0.00%
2009-01-23 0 0.350 0.340 0.350 0.330 0.350 410,000 139,700 0.3407 0.047 0.046 0.047 0.044 0.047 3,045,202 0.0459 7.69%
2009-01-22 0 0.325 0.325 0.350 0.280 0.320 198,000 63,820 0.3223 0.044 0.044 0.047 0.038 0.043 1,470,610 0.0434 -7.14%
2009-01-21 0 0.350 0.340 0.350 0.340 0.350 300,000 103,300 0.3443 0.047 0.046 0.047 0.046 0.047 2,228,196 0.0464 2.94%
2009-01-20 0 0.340 0.340 0.350 0.340 0.350 180,000 61,800 0.3433 0.046 0.046 0.047 0.046 0.047 1,336,918 0.0462 -2.86%
2009-01-19 0 0.350 0.340 0.350 0.340 0.350 368,000 128,660 0.3496 0.047 0.046 0.047 0.046 0.047 2,733,254 0.0471 0.00%
2009-01-16 0 0.350 0.345 0.350 0.350 0.350 450,000 157,500 0.3500 0.047 0.046 0.047 0.047 0.047 3,342,295 0.0471 0.00%
2009-01-15 0 0.350 0.345 0.350 0.345 0.350 510,000 178,100 0.3492 0.047 0.046 0.047 0.046 0.047 3,787,934 0.0470 0.00%
2009-01-14 0 0.350 0.345 0.350 0.345 0.350 814,000 284,830 0.3499 0.047 0.046 0.047 0.046 0.047 6,045,840 0.0471 0.00%
2009-01-13 0 0.350 0.345 0.350 0.350 0.350 530,000 185,500 0.3500 0.047 0.046 0.047 0.047 0.047 3,936,480 0.0471 0.00%
2009-01-12 0 0.350 0.340 0.350 0.350 0.350 530,000 185,500 0.3500 0.047 0.046 0.047 0.047 0.047 3,936,480 0.0471 0.00%
2009-01-09 0 0.350 0.340 0.350 0.350 0.350 606,000 212,100 0.3500 0.047 0.046 0.047 0.047 0.047 4,500,957 0.0471 -1.41%
2009-01-08 0 0.355 0.350 0.370 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2009-01-07 0 0.355 0.355 0.380 0.340 0.350 143,200 49,260 0.3440 0.048 0.048 0.051 0.046 0.047 1,063,592 0.0463 -11.25%
2009-01-06 0 0.400 0.315 0.400 - - 0 0 - 0.054 0.042 0.054 - - 0 - 0.00%
2009-01-05 0 0.400 0.315 0.400 - - 0 0 - 0.054 0.042 0.054 - - 0 - 0.00%
2009-01-02 0 0.400 0.310 0.400 0.430 0.430 40,000 17,200 0.4300 0.054 0.042 0.054 0.058 0.058 297,093 0.0579 -2.44%
2008-12-31 0 0.410 0.390 0.425 0.410 0.410 2,000 820 0.4100 0.055 0.053 0.057 0.055 0.055 14,855 0.0552 30.16%
2008-12-30 0 0.315 0.315 0.495 - - 0 0 - 0.042 0.042 0.067 - - 0 - 1.61%
2008-12-29 0 0.310 0.310 0.405 0.310 0.310 100,000 31,000 0.3100 0.042 0.042 0.055 0.042 0.042 742,732 0.0417 0.00%
2008-12-24 0 0.310 0.300 0.310 0.310 0.310 360,000 111,600 0.3100 0.042 0.040 0.042 0.042 0.042 2,673,836 0.0417 0.00%
2008-12-23 0 0.310 0.300 0.310 0.290 0.310 652,000 201,080 0.3084 0.042 0.040 0.042 0.039 0.042 4,842,614 0.0415 0.00%
2008-12-22 0 0.310 0.300 0.310 0.310 0.310 458,000 141,980 0.3100 0.042 0.040 0.042 0.042 0.042 3,401,713 0.0417 0.00%
2008-12-19 0 0.310 0.300 0.310 0.310 0.310 620,000 192,200 0.3100 0.042 0.040 0.042 0.042 0.042 4,604,939 0.0417 0.00%
2008-12-18 0 0.310 0.300 0.310 0.290 0.310 334,000 103,260 0.3092 0.042 0.040 0.042 0.039 0.042 2,480,725 0.0416 3.33%
2008-12-17 0 0.300 0.300 0.310 0.300 0.310 302,000 91,800 0.3040 0.040 0.040 0.042 0.040 0.042 2,243,051 0.0409 -3.23%
2008-12-16 0 0.310 0.300 0.310 0.300 0.310 508,000 155,400 0.3059 0.042 0.040 0.042 0.040 0.042 3,773,079 0.0412 0.00%
2008-12-15 0 0.310 0.300 0.310 0.310 0.310 550,000 170,500 0.3100 0.042 0.040 0.042 0.042 0.042 4,085,027 0.0417 0.00%
2008-12-12 0 0.310 0.300 0.310 0.310 0.310 520,000 161,200 0.3100 0.042 0.040 0.042 0.042 0.042 3,862,207 0.0417 0.00%
2008-12-11 0 0.310 0.300 0.310 0.300 0.310 508,000 157,400 0.3098 0.042 0.040 0.042 0.040 0.042 3,773,079 0.0417 0.00%
2008-12-10 0 0.310 0.300 0.310 0.310 0.310 200,000 62,000 0.3100 0.042 0.040 0.042 0.042 0.042 1,485,464 0.0417 0.00%
2008-12-09 0 0.310 0.300 0.310 0.300 0.310 82,000 25,400 0.3098 0.042 0.040 0.042 0.040 0.042 609,040 0.0417 3.33%
2008-12-08 0 0.300 0.300 0.305 0.300 0.305 236,982 71,755 0.3028 0.040 0.040 0.041 0.040 0.041 1,760,142 0.0408 5.26%
2008-12-05 0 0.285 0.280 0.305 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2008-12-04 0 0.285 0.280 0.305 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2008-12-03 0 0.285 0.285 0.300 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2008-12-02 0 0.285 0.275 0.285 0.285 0.285 138,000 39,330 0.2850 0.038 0.037 0.038 0.038 0.038 1,024,970 0.0384 -1.72%
2008-12-01 0 0.290 0.270 0.290 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2008-11-28 0 0.290 0.270 0.305 - - 0 0 - 0.039 0.036 0.041 - - 0 - 0.00%
2008-11-27 0 0.290 0.270 0.290 0.290 0.290 36,000 10,440 0.2900 0.039 0.036 0.039 0.039 0.039 267,384 0.0390 1.75%
2008-11-26 0 0.285 0.270 0.285 0.270 0.285 226,000 61,320 0.2713 0.038 0.036 0.038 0.036 0.038 1,678,575 0.0365 5.56%
2008-11-25 0 0.270 0.270 0.290 - - 0 0 - 0.036 0.036 0.039 - - 0 - 1.89%
2008-11-24 0 0.265 0.260 0.310 0.265 0.265 363,200 96,206 0.2649 0.036 0.035 0.042 0.036 0.036 2,697,603 0.0357 0.00%
2008-11-21 0 0.265 0.265 0.275 0.260 0.260 122,000 31,720 0.2600 0.036 0.036 0.037 0.035 0.035 906,133 0.0350 -3.64%
2008-11-20 0 0.275 0.260 0.280 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
2008-11-19 0 0.275 0.275 0.295 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2008-11-18 0 0.275 0.275 0.305 0.270 0.275 78,000 21,130 0.2709 0.037 0.037 0.041 0.036 0.037 579,331 0.0365 1.85%
2008-11-17 0 0.270 0.260 0.270 0.265 0.270 410,000 110,260 0.2689 0.036 0.035 0.036 0.036 0.036 3,045,202 0.0362 1.89%
2008-11-14 0 0.265 0.260 0.265 0.250 0.285 134,000 33,830 0.2525 0.036 0.035 0.036 0.034 0.038 995,261 0.0340 -5.36%
2008-11-13 0 0.280 0.270 0.295 0.280 0.280 400,000 112,000 0.2800 0.038 0.036 0.040 0.038 0.038 2,970,929 0.0377 0.00%
2008-11-12 0 0.280 0.280 0.300 - - 0 0 - 0.038 0.038 0.040 - - 0 - 0.00%
2008-11-11 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.038 0.038 0.040 0.038 0.038 14,855 0.0377 -3.45%
2008-11-10 0 0.290 0.290 0.305 0.290 0.300 99,600 29,092 0.2921 0.039 0.039 0.041 0.039 0.040 739,761 0.0393 0.00%
2008-11-07 0 0.290 0.290 0.310 - - 0 0 - 0.039 0.039 0.042 - - 0 - 0.00%
2008-11-06 0 0.290 0.290 0.310 0.290 0.290 16,000 4,640 0.2900 0.039 0.039 0.042 0.039 0.039 118,837 0.0390 -6.45%
2008-11-05 0 0.310 0.305 0.310 0.300 0.310 186,000 57,560 0.3095 0.042 0.041 0.042 0.040 0.042 1,381,482 0.0417 3.33%
2008-11-04 0 0.300 0.300 0.310 0.300 0.300 90,000 27,000 0.3000 0.040 0.040 0.042 0.040 0.040 668,459 0.0404 0.00%
2008-11-03 0 0.300 0.300 0.310 0.300 0.300 176,000 52,800 0.3000 0.040 0.040 0.042 0.040 0.040 1,307,209 0.0404 0.00%
2008-10-31 0 0.300 0.300 0.310 0.300 0.310 48,000 14,500 0.3021 0.040 0.040 0.042 0.040 0.042 356,511 0.0407 -3.23%
2008-10-30 0 0.310 0.305 0.310 0.305 0.310 356,000 109,550 0.3077 0.042 0.041 0.042 0.041 0.042 2,644,126 0.0414 0.00%
2008-10-29 0 0.310 0.300 0.310 0.270 0.310 346,000 105,820 0.3058 0.042 0.040 0.042 0.036 0.042 2,569,853 0.0412 0.00%
2008-10-28 0 0.310 0.300 0.310 0.290 0.310 328,619 100,067 0.3045 0.042 0.040 0.042 0.039 0.042 2,440,759 0.0410 3.33%
2008-10-27 0 0.300 0.300 0.310 0.300 0.300 240,982 72,275 0.2999 0.040 0.040 0.042 0.040 0.040 1,789,851 0.0404 -9.09%
2008-10-24 0 0.330 0.300 0.330 0.300 0.330 636,000 201,600 0.3170 0.044 0.040 0.044 0.040 0.044 4,723,777 0.0427 -5.71%
2008-10-23 0 0.350 0.320 0.350 0.330 0.350 150,000 49,980 0.3332 0.047 0.043 0.047 0.044 0.047 1,114,098 0.0449 0.00%
2008-10-22 0 0.350 0.340 0.350 0.340 0.355 156,400 54,468 0.3483 0.047 0.046 0.047 0.046 0.048 1,161,633 0.0469 -5.41%
2008-10-21 0 0.370 0.350 0.370 0.300 0.370 78,000 26,040 0.3338 0.050 0.047 0.050 0.040 0.050 579,331 0.0449 5.71%
2008-10-20 0 0.350 0.340 0.350 0.340 0.360 84,000 29,380 0.3498 0.047 0.046 0.047 0.046 0.048 623,895 0.0471 -7.89%
2008-10-17 0 0.380 0.340 0.380 - - 0 0 - 0.051 0.046 0.051 - - 0 - 0.00%
2008-10-16 0 0.380 0.340 0.380 0.340 0.380 195,600 67,966 0.3475 0.051 0.046 0.051 0.046 0.051 1,452,784 0.0468 5.56%
2008-10-15 0 0.360 0.350 0.395 0.360 0.370 80,000 29,100 0.3638 0.048 0.047 0.053 0.048 0.050 594,186 0.0490 0.00%
2008-10-14 0 0.360 0.360 0.400 0.300 0.395 810,800 266,524 0.3287 0.048 0.048 0.054 0.040 0.053 6,022,072 0.0443 -10.00%
2008-10-13 0 0.400 0.355 0.400 0.355 0.400 434,865 165,535 0.3807 0.054 0.048 0.054 0.048 0.054 3,229,882 0.0513 -4.76%
2008-10-10 0 0.420 0.400 0.440 0.355 0.420 266,000 106,810 0.4015 0.057 0.054 0.059 0.048 0.057 1,975,668 0.0541 2.44%
2008-10-09 0 0.410 0.410 0.440 0.400 0.410 88,000 35,380 0.4020 0.055 0.055 0.059 0.054 0.055 653,604 0.0541 0.00%
2008-10-08 0 0.410 0.410 0.420 0.410 0.420 50,000 20,800 0.4160 0.055 0.055 0.057 0.055 0.057 371,366 0.0560 -8.89%
2008-10-06 0 0.450 0.430 0.450 0.430 0.450 46,000 20,100 0.4370 0.061 0.058 0.061 0.058 0.061 341,657 0.0588 0.00%
2008-10-03 0 0.450 0.370 0.490 - - 0 0 - 0.061 0.050 0.066 - - 0 - 0.00%
2008-10-02 0 0.450 0.415 0.450 0.410 0.450 123,600 54,002 0.4369 0.061 0.056 0.061 0.055 0.061 918,017 0.0588 -2.17%
2008-09-30 0 0.460 0.420 0.460 - - 0 0 - 0.062 0.057 0.062 - - 0 - -2.13%
2008-09-29 0 0.470 0.420 0.470 0.360 0.470 58,000 25,100 0.4328 0.063 0.057 0.063 0.048 0.063 430,785 0.0583 4.44%
2008-09-26 0 0.450 0.450 0.480 0.420 0.450 82,400 35,500 0.4308 0.061 0.061 0.065 0.057 0.061 612,011 0.0580 0.00%
2008-09-25 0 0.450 0.440 0.480 - - 0 0 - 0.061 0.059 0.065 - - 0 - 0.00%
2008-09-24 0 0.450 0.440 0.500 0.440 0.450 291,080 130,554 0.4485 0.061 0.059 0.067 0.059 0.061 2,161,945 0.0604 -2.17%
2008-09-23 0 0.460 0.460 0.500 0.460 0.460 48,451 22,278 0.4598 0.062 0.062 0.067 0.062 0.062 359,861 0.0619 -8.00%
2008-09-22 0 0.500 0.370 0.520 0.360 0.500 56,000 24,080 0.4300 0.067 0.050 0.070 0.048 0.067 415,930 0.0579 4.17%
2008-09-19 0 0.480 0.335 0.480 0.450 0.480 72,000 34,200 0.4750 0.065 0.045 0.065 0.061 0.065 534,767 0.0640 2.13%
2008-09-18 0 0.470 0.460 0.470 0.450 0.470 311,818 146,162 0.4687 0.063 0.062 0.063 0.061 0.063 2,315,973 0.0631 0.00%
2008-09-17 0 0.470 0.470 0.600 0.470 0.470 76,000 35,720 0.4700 0.063 0.063 0.081 0.063 0.063 564,476 0.0633 0.00%
2008-09-16 0 0.470 0.470 0.520 0.470 0.500 209,600 101,140 0.4825 0.063 0.063 0.070 0.063 0.067 1,556,767 0.0650 -6.00%
2008-09-12 0 0.500 0.500 0.520 0.500 0.510 186,400 93,868 0.5036 0.067 0.067 0.070 0.067 0.069 1,384,453 0.0678 0.00%
2008-09-11 0 0.500 0.500 0.560 0.500 0.510 134,000 68,300 0.5097 0.067 0.067 0.075 0.067 0.069 995,261 0.0686 -1.96%
2008-09-10 0 0.510 0.510 0.580 0.500 0.510 36,000 18,300 0.5083 0.069 0.069 0.078 0.067 0.069 267,384 0.0684 -7.27%
2008-09-09 0 0.550 0.435 0.550 0.425 0.550 76,164 36,198 0.4753 0.074 0.059 0.074 0.057 0.074 565,695 0.0640 7.84%
2008-09-08 0 0.510 0.500 0.530 0.510 0.530 51,100 26,499 0.5186 0.069 0.067 0.071 0.069 0.071 379,536 0.0698 -5.56%
2008-09-05 0 0.540 0.530 0.540 0.530 0.540 50,000 26,860 0.5372 0.073 0.071 0.073 0.071 0.073 371,366 0.0723 0.00%
2008-09-04 0 0.540 0.530 0.540 0.540 0.540 36,000 19,440 0.5400 0.073 0.071 0.073 0.073 0.073 267,384 0.0727 0.00%
2008-09-03 0 0.540 0.540 0.560 0.540 0.540 6,000 3,240 0.5400 0.073 0.073 0.075 0.073 0.073 44,564 0.0727 0.00%
2008-09-02 0 0.540 0.540 0.560 0.540 0.540 25,200 13,572 0.5386 0.073 0.073 0.075 0.073 0.073 187,169 0.0725 -3.57%
2008-09-01 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.075 0.074 0.075 0.075 0.075 74,273 0.0754 0.00%
2008-08-29 0 0.560 0.550 0.560 0.560 0.560 32,000 17,920 0.5600 0.075 0.074 0.075 0.075 0.075 237,674 0.0754 0.00%
2008-08-28 0 0.560 0.560 0.600 - - 0 0 - 0.075 0.075 0.081 - - 0 - 0.00%
2008-08-27 0 0.560 0.550 0.580 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
2008-08-26 0 0.560 0.540 0.560 0.540 0.560 272,000 149,380 0.5492 0.075 0.073 0.075 0.073 0.075 2,020,231 0.0739 -3.45%
2008-08-25 0 0.580 0.580 0.620 0.580 0.600 120,185 71,193 0.5924 0.078 0.078 0.083 0.078 0.081 892,653 0.0798 -3.33%
2008-08-21 0 0.600 0.600 0.660 0.600 0.620 144,800 87,416 0.6037 0.081 0.081 0.089 0.081 0.083 1,075,476 0.0813 -3.23%
2008-08-20 0 0.620 0.620 0.640 0.620 0.630 28,313 17,802 0.6288 0.083 0.083 0.086 0.083 0.085 210,290 0.0847 -3.12%
2008-08-19 0 0.640 0.620 0.640 0.640 0.640 28,000 17,920 0.6400 0.086 0.083 0.086 0.086 0.086 207,965 0.0862 -4.48%
2008-08-18 0 0.670 0.650 0.670 0.650 0.670 153,200 99,960 0.6525 0.090 0.088 0.090 0.088 0.090 1,137,866 0.0878 1.52%
2008-08-15 0 0.660 0.660 0.700 0.650 0.680 94,000 62,940 0.6696 0.089 0.089 0.094 0.088 0.092 698,168 0.0902 -2.94%
2008-08-14 0 0.680 0.660 0.680 0.650 0.680 66,000 43,800 0.6636 0.092 0.089 0.092 0.088 0.092 490,203 0.0894 0.00%
2008-08-13 0 0.680 0.650 0.680 0.630 0.680 125,436 81,678 0.6512 0.092 0.088 0.092 0.085 0.092 931,654 0.0877 4.62%
2008-08-12 0 0.650 0.650 0.690 0.640 0.640 16,000 10,240 0.6400 0.088 0.088 0.093 0.086 0.086 118,837 0.0862 1.56%
2008-08-11 0 0.640 0.640 0.700 0.600 0.640 74,000 46,340 0.6262 0.086 0.086 0.094 0.081 0.086 549,622 0.0843 -3.03%
2008-08-08 0 0.660 0.660 0.700 0.650 0.680 154,000 103,360 0.6712 0.089 0.089 0.094 0.088 0.092 1,143,808 0.0904 1.54%
2008-08-07 0 0.650 0.650 0.700 0.650 0.650 67,200 43,644 0.6495 0.088 0.088 0.094 0.088 0.088 499,116 0.0874 -1.52%
2008-08-05 0 0.660 0.650 0.660 0.660 0.660 18,000 11,880 0.6600 0.089 0.088 0.089 0.089 0.089 133,692 0.0889 0.00%
2008-08-04 0 0.660 0.670 0.700 0.660 0.670 408,000 270,240 0.6624 0.089 0.090 0.094 0.089 0.090 3,030,347 0.0892 -2.94%
2008-08-01 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.092 0.090 0.094 0.092 0.092 371,366 0.0916 1.49%
2008-07-31 0 0.670 0.650 0.690 0.670 0.680 76,000 51,080 0.6721 0.090 0.088 0.093 0.090 0.092 564,476 0.0905 -1.47%
2008-07-30 0 0.680 0.650 0.690 0.640 0.680 42,000 28,160 0.6705 0.092 0.088 0.093 0.086 0.092 311,948 0.0903 6.25%
2008-07-29 0 0.640 0.640 0.700 - - 0 0 - 0.086 0.086 0.094 - - 0 - 0.00%
2008-07-28 0 0.640 0.640 0.690 0.640 0.660 222,000 146,480 0.6598 0.086 0.086 0.093 0.086 0.089 1,648,865 0.0888 -3.03%
2008-07-25 0 0.660 0.660 0.700 0.640 0.640 80,000 51,200 0.6400 0.089 0.089 0.094 0.086 0.086 594,186 0.0862 -2.94%
2008-07-24 0 0.680 0.660 0.700 0.640 0.680 26,000 17,280 0.6646 0.092 0.089 0.094 0.086 0.092 193,110 0.0895 3.03%
2008-07-23 0 0.660 0.640 0.700 0.550 0.660 132,000 84,000 0.6364 0.089 0.086 0.094 0.074 0.089 980,406 0.0857 1.54%
2008-07-22 0 0.650 0.650 0.680 - - 0 0 - 0.088 0.088 0.092 - - 0 - 3.17%
2008-07-21 0 0.630 0.630 0.700 0.620 0.630 122,000 76,240 0.6249 0.085 0.085 0.094 0.083 0.085 906,133 0.0841 1.61%
2008-07-18 0 0.620 0.580 0.690 0.580 0.660 1,488,000 952,920 0.6404 0.083 0.078 0.093 0.078 0.089 11,051,855 0.0862 -6.06%
2008-07-17 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.089 0.089 0.094 0.089 0.089 297,093 0.0889 3.13%
2008-07-16 0 0.640 0.620 0.700 0.640 0.660 228,400 148,880 0.6518 0.086 0.083 0.094 0.086 0.089 1,696,400 0.0878 -3.03%
2008-07-15 0 0.660 0.600 0.720 0.650 0.680 551,600 372,048 0.6745 0.089 0.081 0.097 0.088 0.092 4,096,911 0.0908 -8.33%
2008-07-14 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.097 - - - - 0 - 0.00%
2008-07-09 0 0.720 0.680 0.720 0.740 0.740 20,000 14,800 0.7400 0.097 0.092 0.097 0.100 0.100 148,546 0.0996 5.88%
2008-07-08 0 0.680 0.670 0.690 0.660 0.680 244,000 164,820 0.6755 0.092 0.090 0.093 0.089 0.092 1,812,266 0.0909 0.00%
2008-07-07 0 0.680 0.680 0.700 0.680 0.700 232,000 158,360 0.6826 0.092 0.092 0.094 0.092 0.094 1,723,139 0.0919 -2.86%
2008-07-04 0 0.700 0.690 0.720 0.680 0.700 789,800 547,712 0.6935 0.094 0.093 0.097 0.092 0.094 5,866,099 0.0934 0.00%
2008-07-03 0 0.700 0.700 0.710 0.680 0.700 246,000 170,760 0.6941 0.094 0.094 0.096 0.092 0.094 1,827,121 0.0935 0.00%
2008-07-02 0 0.700 0.690 0.730 0.680 0.700 239,500 165,360 0.6904 0.094 0.093 0.098 0.092 0.094 1,778,844 0.0930 1.45%
2008-06-30 0 0.690 0.690 0.740 0.690 0.730 104,000 72,980 0.7017 0.093 0.093 0.100 0.093 0.098 772,441 0.0945 0.00%
2008-06-27 0 0.690 0.690 0.740 0.680 0.700 95,633 66,345 0.6937 0.093 0.093 0.100 0.092 0.094 710,297 0.0934 -1.43%
2008-06-26 0 0.700 0.700 0.720 0.700 0.700 118,000 82,600 0.7000 0.094 0.094 0.097 0.094 0.094 876,424 0.0942 2.94%
2008-06-25 0 0.680 0.680 0.700 0.680 0.700 149,677 102,730 0.6863 0.092 0.092 0.094 0.092 0.094 1,111,699 0.0924 0.00%
2008-06-24 0 0.680 0.680 0.710 0.680 0.680 254,000 172,720 0.6800 0.092 0.092 0.096 0.092 0.092 1,886,540 0.0916 -2.86%
2008-06-23 0 0.700 0.700 0.750 0.700 0.700 108,000 75,600 0.7000 0.094 0.094 0.101 0.094 0.094 802,151 0.0942 -1.41%
2008-06-20 0 0.710 0.710 0.730 0.680 0.710 86,000 60,220 0.7002 0.096 0.096 0.098 0.092 0.096 638,750 0.0943 -2.74%
2008-06-19 0 0.730 0.710 0.730 0.710 0.750 52,200 37,216 0.7130 0.098 0.096 0.098 0.096 0.101 387,706 0.0960 2.82%
2008-06-18 0 0.710 0.700 0.730 0.710 0.710 102,000 72,420 0.7100 0.096 0.094 0.098 0.096 0.096 757,587 0.0956 0.00%
2008-06-17 0 0.710 0.710 0.730 - - 0 0 - 0.096 0.096 0.098 - - 0 - 1.43%
2008-06-16 0 0.700 0.700 0.730 0.700 0.700 170,000 119,000 0.7000 0.094 0.094 0.098 0.094 0.094 1,262,645 0.0942 2.94%
2008-06-13 0 0.680 0.680 0.720 0.680 0.700 30,000 20,920 0.6973 0.092 0.092 0.097 0.092 0.094 222,820 0.0939 -2.86%
2008-06-12 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 0.094 0.092 0.094 0.094 0.094 59,419 0.0942 0.00%
2008-06-11 0 0.700 0.700 0.710 0.650 0.700 99,600 66,732 0.6700 0.094 0.094 0.096 0.088 0.094 739,761 0.0902 -1.41%
2008-06-10 0 0.710 0.710 0.720 0.710 0.710 72,000 51,120 0.7100 0.096 0.096 0.097 0.096 0.096 534,767 0.0956 0.00%
2008-06-06 0 0.710 0.710 0.740 0.710 0.710 48,000 34,080 0.7100 0.096 0.096 0.100 0.096 0.096 356,511 0.0956 0.00%
2008-06-05 0 0.710 0.710 0.730 0.630 0.710 102,000 72,260 0.7084 0.096 0.096 0.098 0.085 0.096 757,587 0.0954 -2.74%
2008-06-04 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.098 0.097 0.098 0.098 0.098 222,820 0.0983 -1.35%
2008-06-03 0 0.740 0.720 0.740 - - 0 0 - 0.100 0.097 0.100 - - 0 - 0.00%
2008-06-02 0 0.740 0.740 0.750 0.720 0.740 26,000 19,120 0.7354 0.100 0.100 0.101 0.097 0.100 193,110 0.0990 2.78%
2008-05-30 0 0.720 0.720 0.740 0.720 0.720 62,000 44,640 0.7200 0.097 0.097 0.100 0.097 0.097 460,494 0.0969 -2.70%
2008-05-29 0 0.740 0.730 0.750 0.740 0.740 20,000 14,800 0.7400 0.100 0.098 0.101 0.100 0.100 148,546 0.0996 2.78%
2008-05-28 0 0.720 0.720 0.730 0.720 0.720 22,000 15,840 0.7200 0.097 0.097 0.098 0.097 0.097 163,401 0.0969 -2.70%
2008-05-27 0 0.740 0.720 0.740 0.740 0.740 30,000 22,200 0.7400 0.100 0.097 0.100 0.100 0.100 222,820 0.0996 2.78%
2008-05-26 0 0.720 0.720 0.730 0.700 0.770 236,800 170,112 0.7184 0.097 0.097 0.098 0.094 0.104 1,758,790 0.0967 0.00%
2008-05-23 0 0.720 0.720 0.770 0.720 0.720 10,010 7,207 0.7200 0.097 0.097 0.104 0.097 0.097 74,347 0.0969 0.00%
2008-05-22 0 0.720 0.720 0.750 - - 0 0 - 0.097 0.097 0.101 - - 0 - 0.00%
2008-05-21 0 0.720 0.720 0.730 0.710 0.720 22,000 15,760 0.7164 0.097 0.097 0.098 0.096 0.097 163,401 0.0964 0.00%
2008-05-20 0 0.720 0.720 0.730 0.720 0.720 26,000 18,720 0.7200 0.097 0.097 0.098 0.097 0.097 193,110 0.0969 -1.37%
2008-05-19 0 0.730 0.730 0.750 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2008-05-16 0 0.730 0.720 0.730 0.710 0.730 62,000 44,460 0.7171 0.098 0.097 0.098 0.096 0.098 460,494 0.0965 2.82%
2008-05-15 0 0.710 0.710 0.780 0.710 0.780 102,000 72,560 0.7114 0.096 0.096 0.105 0.096 0.105 757,587 0.0958 1.43%
2008-05-14 0 0.700 0.700 0.760 0.700 0.700 92,400 64,660 0.6998 0.094 0.094 0.102 0.094 0.094 686,285 0.0942 -10.26%
2008-05-13 0 0.780 0.710 0.780 0.780 0.780 60,000 46,800 0.7800 0.105 0.096 0.105 0.105 0.105 445,639 0.1050 5.41%
2008-05-09 0 0.740 0.740 0.760 0.710 0.730 234,000 167,260 0.7148 0.100 0.100 0.102 0.096 0.098 1,737,993 0.0962 5.71%
2008-05-08 0 0.700 0.700 0.710 0.700 0.700 108,000 75,600 0.7000 0.094 0.094 0.096 0.094 0.094 802,151 0.0942 1.45%
2008-05-07 0 0.690 0.690 0.700 0.680 0.690 252,000 173,860 0.6899 0.093 0.093 0.094 0.092 0.093 1,871,685 0.0929 1.47%
2008-05-06 0 0.680 0.670 0.680 0.670 0.680 108,000 73,420 0.6798 0.092 0.090 0.092 0.090 0.092 802,151 0.0915 0.00%
2008-05-05 0 0.680 0.670 0.690 0.640 0.680 498,000 327,640 0.6579 0.092 0.090 0.093 0.086 0.092 3,698,806 0.0886 6.25%
2008-05-02 0 0.640 0.610 0.640 0.640 0.650 138,000 89,620 0.6494 0.086 0.082 0.086 0.086 0.088 1,024,970 0.0874 -7.25%
2008-04-30 0 0.690 0.690 0.700 0.690 0.690 450,000 310,500 0.6900 0.093 0.093 0.094 0.093 0.093 3,342,295 0.0929 0.00%
2008-04-29 0 0.690 0.690 0.700 0.690 0.690 174,000 120,060 0.6900 0.093 0.093 0.094 0.093 0.093 1,292,354 0.0929 -1.43%
2008-04-28 0 0.700 0.690 0.700 0.680 0.700 238,000 166,160 0.6982 0.094 0.093 0.094 0.092 0.094 1,767,703 0.0940 2.94%
2008-04-25 0 0.680 0.680 0.700 0.680 0.680 232,000 157,760 0.6800 0.092 0.092 0.094 0.092 0.092 1,723,139 0.0916 0.00%
2008-04-24 0 0.680 0.680 0.690 0.680 0.680 542,831 368,984 0.6797 0.092 0.092 0.093 0.092 0.092 4,031,780 0.0915 -1.45%
2008-04-23 0 0.690 0.690 0.700 0.680 0.690 199,600 137,324 0.6880 0.093 0.093 0.094 0.092 0.093 1,482,493 0.0926 0.00%
2008-04-22 0 0.690 0.690 0.700 0.690 0.690 734,892 506,897 0.6898 0.093 0.093 0.094 0.093 0.093 5,458,279 0.0929 0.00%
2008-04-21 0 0.690 0.690 0.710 0.690 0.700 368,000 254,220 0.6908 0.093 0.093 0.096 0.093 0.094 2,733,254 0.0930 1.47%
2008-04-18 0 0.680 0.680 0.690 0.680 0.690 330,000 225,700 0.6839 0.092 0.092 0.093 0.092 0.093 2,451,016 0.0921 -1.45%
2008-04-17 0 0.690 0.680 0.690 0.690 0.690 32,000 22,080 0.6900 0.093 0.092 0.093 0.093 0.093 237,674 0.0929 1.47%
2008-04-16 0 0.680 0.680 0.690 0.680 0.690 478,000 326,740 0.6836 0.092 0.092 0.093 0.092 0.093 3,550,260 0.0920 0.00%
2008-04-15 0 0.680 0.680 0.690 0.680 0.680 280,000 190,400 0.6800 0.092 0.092 0.093 0.092 0.092 2,079,650 0.0916 0.00%
2008-04-14 0 0.680 0.680 0.690 0.680 0.680 328,000 223,040 0.6800 0.092 0.092 0.093 0.092 0.092 2,436,161 0.0916 1.49%
2008-04-11 0 0.670 0.670 0.680 0.660 0.670 86,000 56,820 0.6607 0.090 0.090 0.092 0.089 0.090 638,750 0.0890 0.00%
2008-04-10 0 0.670 0.670 0.680 0.670 0.670 2,000 1,340 0.6700 0.090 0.090 0.092 0.090 0.090 14,855 0.0902 -1.47%
2008-04-09 0 0.680 0.660 0.680 0.650 0.680 226,000 150,180 0.6645 0.092 0.089 0.092 0.088 0.092 1,678,575 0.0895 4.62%
2008-04-08 0 0.650 0.650 0.680 0.600 0.650 482,000 297,780 0.6178 0.088 0.088 0.092 0.081 0.088 3,579,969 0.0832 -2.99%
2008-04-07 0 0.670 0.650 0.670 0.650 0.670 171,818 112,139 0.6527 0.090 0.088 0.090 0.088 0.090 1,276,148 0.0879 -1.47%
2008-04-03 0 0.680 0.670 0.680 0.670 0.680 436,000 295,420 0.6776 0.092 0.090 0.092 0.090 0.092 3,238,312 0.0912 0.00%
2008-04-02 0 0.680 0.680 0.700 0.680 0.680 20,000 13,600 0.6800 0.092 0.092 0.094 0.092 0.092 148,546 0.0916 1.49%
2008-04-01 0 0.670 0.670 0.690 0.660 0.670 60,000 40,000 0.6667 0.090 0.090 0.093 0.089 0.090 445,639 0.0898 1.52%
2008-03-31 0 0.660 0.660 0.690 - - 0 0 - 0.089 0.089 0.093 - - 0 - 3.13%
2008-03-28 0 0.640 0.640 0.690 0.640 0.640 22,000 14,080 0.6400 0.086 0.086 0.093 0.086 0.086 163,401 0.0862 0.00%
2008-03-27 0 0.640 0.640 0.650 0.640 0.640 52,000 33,280 0.6400 0.086 0.086 0.088 0.086 0.086 386,221 0.0862 1.59%
2008-03-26 0 0.630 0.630 0.650 0.630 0.630 94,000 59,220 0.6300 0.085 0.085 0.088 0.085 0.085 698,168 0.0848 1.61%
2008-03-25 0 0.620 0.620 0.650 0.620 0.620 30,000 18,600 0.6200 0.083 0.083 0.088 0.083 0.083 222,820 0.0835 -3.12%
2008-03-20 0 0.640 0.640 0.650 0.630 0.650 991,200 634,260 0.6399 0.086 0.086 0.088 0.085 0.088 7,361,961 0.0862 -1.54%
2008-03-19 0 0.650 0.650 0.670 0.650 0.650 754,000 490,380 0.6504 0.088 0.088 0.090 0.088 0.088 5,600,200 0.0876 -1.52%
2008-03-18 0 0.660 0.650 0.670 0.650 0.660 614,000 404,680 0.6591 0.089 0.088 0.090 0.088 0.089 4,560,375 0.0887 0.00%
2008-03-17 0 0.660 0.660 0.680 0.650 0.660 650,491 427,984 0.6579 0.089 0.089 0.092 0.088 0.089 4,831,406 0.0886 -2.94%
2008-03-14 0 0.680 0.660 0.690 0.660 0.680 331,600 224,752 0.6778 0.092 0.089 0.093 0.089 0.092 2,462,900 0.0913 1.49%
2008-03-13 0 0.670 0.670 0.680 0.670 0.670 510,000 341,700 0.6700 0.090 0.090 0.092 0.090 0.090 3,787,934 0.0902 -1.47%
2008-03-12 0 0.680 0.670 0.690 0.670 0.680 221,600 150,028 0.6770 0.092 0.090 0.093 0.090 0.092 1,645,894 0.0912 0.00%
2008-03-11 0 0.680 0.670 0.680 0.670 0.680 886,000 597,020 0.6738 0.092 0.090 0.092 0.090 0.092 6,580,607 0.0907 4.62%
2008-03-10 0 0.650 0.650 0.680 0.640 0.680 278,000 183,380 0.6596 0.088 0.088 0.092 0.086 0.092 2,064,795 0.0888 -1.52%
2008-03-07 0 0.660 0.660 0.680 0.660 0.660 153,840 101,534 0.6600 0.089 0.089 0.092 0.089 0.089 1,142,619 0.0889 -5.71%
2008-03-06 0 0.700 0.700 0.740 0.700 0.720 224,000 158,000 0.7054 0.094 0.094 0.100 0.094 0.097 1,663,720 0.0950 -2.78%
2008-03-05 0 0.720 0.700 0.740 0.720 0.740 188,000 135,920 0.7230 0.097 0.094 0.100 0.097 0.100 1,396,336 0.0973 -2.70%
2008-03-04 0 0.740 0.720 0.740 0.720 0.740 42,000 30,280 0.7210 0.100 0.097 0.100 0.097 0.100 311,948 0.0971 2.78%
2008-03-03 0 0.720 0.720 0.740 0.720 0.730 128,000 92,260 0.7208 0.097 0.097 0.100 0.097 0.098 950,697 0.0970 -1.37%
2008-02-29 0 0.730 0.730 0.740 0.730 0.740 167,929 123,314 0.7343 0.098 0.098 0.100 0.098 0.100 1,247,263 0.0989 1.39%
2008-02-28 0 0.720 0.720 0.730 0.710 0.720 146,000 104,900 0.7185 0.097 0.097 0.098 0.096 0.097 1,084,389 0.0967 0.00%
2008-02-27 0 0.720 0.720 0.740 0.720 0.720 100,000 72,000 0.7200 0.097 0.097 0.100 0.097 0.097 742,732 0.0969 0.00%
2008-02-26 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.097 0.097 0.100 0.097 0.097 74,273 0.0969 0.00%
2008-02-25 0 0.720 0.700 0.740 0.700 0.720 60,000 42,800 0.7133 0.097 0.094 0.100 0.094 0.097 445,639 0.0960 0.00%
2008-02-22 0 0.720 0.720 0.740 - - 0 0 - 0.097 0.097 0.100 - - 0 - 2.86%
2008-02-21 0 0.700 0.700 0.730 0.700 0.700 268,000 187,600 0.7000 0.094 0.094 0.098 0.094 0.094 1,990,522 0.0942 0.00%
2008-02-20 0 0.700 0.700 0.740 0.700 0.700 30,000 21,000 0.7000 0.094 0.094 0.100 0.094 0.094 222,820 0.0942 -5.41%
2008-02-19 0 0.740 0.700 0.740 0.740 0.760 18,000 13,440 0.7467 0.100 0.094 0.100 0.100 0.102 133,692 0.1005 5.71%
2008-02-18 0 0.700 0.660 0.730 0.680 0.700 38,000 26,200 0.6895 0.094 0.089 0.098 0.092 0.094 282,238 0.0928 4.48%
2008-02-15 0 0.670 0.670 0.700 0.660 0.700 140,000 93,280 0.6663 0.090 0.090 0.094 0.089 0.094 1,039,825 0.0897 1.52%
2008-02-14 0 0.660 0.660 0.720 0.640 0.660 200,000 130,160 0.6508 0.089 0.089 0.097 0.086 0.089 1,485,464 0.0876 3.13%
2008-02-13 0 0.640 0.640 0.700 0.610 0.640 38,000 23,720 0.6242 0.086 0.086 0.094 0.082 0.086 282,238 0.0840 0.00%
2008-02-12 0 0.640 0.620 0.640 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2008-02-11 0 0.640 0.600 0.690 - - 0 0 - 0.086 0.081 0.093 - - 0 - 0.00%
2008-02-06 0 0.640 0.620 0.650 0.640 0.640 4,000 2,560 0.6400 0.086 0.083 0.088 0.086 0.086 29,709 0.0862 0.00%
2008-02-05 0 0.640 0.640 0.670 0.640 0.640 8,800 5,600 0.6364 0.086 0.086 0.090 0.086 0.086 65,360 0.0857 0.00%
2008-02-04 0 0.640 0.640 0.670 0.640 0.650 486,000 313,100 0.6442 0.086 0.086 0.090 0.086 0.088 3,609,678 0.0867 -3.03%
2008-02-01 0 0.660 0.640 0.670 0.650 0.670 1,032,000 676,080 0.6551 0.089 0.086 0.090 0.088 0.090 7,664,996 0.0882 -1.49%
2008-01-31 0 0.670 0.660 0.670 0.660 0.670 500,000 334,000 0.6680 0.090 0.089 0.090 0.089 0.090 3,713,661 0.0899 0.00%
2008-01-30 0 0.670 0.660 0.680 0.670 0.680 682,000 457,240 0.6704 0.090 0.089 0.092 0.090 0.092 5,065,433 0.0903 0.00%
2008-01-29 0 0.670 0.660 0.690 0.670 0.680 500,000 336,000 0.6720 0.090 0.089 0.093 0.090 0.092 3,713,661 0.0905 0.00%
2008-01-28 0 0.670 0.670 0.680 0.670 0.680 852,000 572,560 0.6720 0.090 0.090 0.092 0.090 0.092 6,328,078 0.0905 -1.47%
2008-01-25 0 0.680 0.680 0.690 0.650 0.710 484,000 322,960 0.6673 0.092 0.092 0.093 0.088 0.096 3,594,824 0.0898 6.25%
2008-01-24 0 0.640 0.640 0.660 0.630 0.660 604,000 390,700 0.6469 0.086 0.086 0.089 0.085 0.089 4,486,102 0.0871 1.59%
2008-01-23 0 0.630 0.630 0.650 0.580 0.630 29,292,400 17,866,004 0.6099 0.085 0.085 0.088 0.078 0.085 217,564,076 0.0821 1.61%
2008-01-22 0 0.620 0.600 0.640 0.600 0.690 352,000 218,580 0.6210 0.083 0.081 0.086 0.081 0.093 2,614,417 0.0836 -10.14%
2008-01-21 0 0.690 0.690 0.700 0.690 0.720 418,000 293,920 0.7032 0.093 0.093 0.094 0.093 0.097 3,104,620 0.0947 -5.48%
2008-01-18 0 0.730 0.730 0.750 0.720 0.730 129,200 93,900 0.7268 0.098 0.098 0.101 0.097 0.098 959,610 0.0979 -2.67%
2008-01-17 0 0.750 0.730 0.760 0.720 0.750 480,164 352,893 0.7349 0.101 0.098 0.102 0.097 0.101 3,566,332 0.0990 4.17%
2008-01-16 0 0.720 0.720 0.730 0.720 0.740 1,052,000 769,480 0.7314 0.097 0.097 0.098 0.097 0.100 7,813,542 0.0985 -4.00%
2008-01-15 0 0.750 0.740 0.770 0.740 0.750 487,797 364,758 0.7478 0.101 0.100 0.104 0.100 0.101 3,623,025 0.1007 0.00%
2008-01-14 0 0.750 0.750 0.770 0.750 0.770 622,000 470,280 0.7561 0.101 0.101 0.104 0.101 0.104 4,619,794 0.1018 -2.91%
2008-01-11 0 0.780 0.770 0.780 0.770 0.780 524,510 408,007 0.7779 0.104 0.103 0.104 0.103 0.104 3,933,527 0.1037 1.30%
2008-01-10 0 0.770 0.760 0.770 0.760 0.770 300,799 231,067 0.7682 0.103 0.101 0.103 0.101 0.103 2,255,822 0.1024 1.32%
2008-01-09 0 0.760 0.740 0.760 0.730 0.760 628,418 468,733 0.7459 0.101 0.099 0.101 0.097 0.101 4,712,778 0.0995 4.11%
2008-01-08 0 0.730 0.730 0.750 0.730 0.750 977,200 729,840 0.7469 0.097 0.097 0.100 0.097 0.100 7,328,444 0.0996 1.39%
2008-01-07 0 0.720 0.720 0.740 0.720 0.720 150,000 108,000 0.7200 0.096 0.096 0.099 0.096 0.096 1,124,915 0.0960 -2.70%
2008-01-04 0 0.740 0.720 0.740 0.710 0.740 178,000 130,840 0.7351 0.099 0.096 0.099 0.095 0.099 1,334,899 0.0980 0.00%
2008-01-03 0 0.740 0.730 0.760 0.730 0.740 646,400 473,812 0.7330 0.099 0.097 0.101 0.097 0.099 4,847,633 0.0977 2.78%
2008-01-02 0 0.720 0.720 0.750 0.700 0.740 1,161,274 841,866 0.7250 0.096 0.096 0.100 0.093 0.099 8,708,895 0.0967 -2.70%
2007-12-31 0 0.740 0.730 0.740 0.700 0.750 3,146,393 2,301,255 0.7314 0.099 0.097 0.099 0.093 0.100 23,596,159 0.0975 -3.90%
2007-12-28 0 0.770 0.770 0.800 0.760 0.800 907,369 704,317 0.7762 0.103 0.103 0.107 0.101 0.107 6,804,752 0.1035 -2.53%
2007-12-27 0 0.790 0.790 0.800 0.780 0.800 552,945 437,191 0.7907 0.105 0.105 0.107 0.104 0.107 4,146,773 0.1054 -1.25%
2007-12-24 0 0.800 0.790 0.800 0.790 0.800 150,000 118,820 0.7921 0.107 0.105 0.107 0.105 0.107 1,124,915 0.1056 1.27%
2007-12-21 0 0.790 0.780 0.790 0.780 0.790 488,000 385,420 0.7898 0.105 0.104 0.105 0.104 0.105 3,659,723 0.1053 0.00%
2007-12-20 0 0.790 0.780 0.790 0.780 0.790 554,000 434,540 0.7844 0.105 0.104 0.105 0.104 0.105 4,154,685 0.1046 0.00%
2007-12-19 0 0.790 0.780 0.790 0.780 0.790 376,000 295,680 0.7864 0.105 0.104 0.105 0.104 0.105 2,819,786 0.1049 -1.25%
2007-12-18 0 0.800 0.770 0.800 0.770 0.800 1,384,400 1,081,752 0.7814 0.107 0.103 0.107 0.103 0.107 10,382,213 0.1042 1.27%
2007-12-17 0 0.790 0.790 0.800 0.750 0.810 763,382 598,753 0.7843 0.105 0.105 0.107 0.100 0.108 5,724,931 0.1046 1.28%
2007-12-14 0 0.780 0.770 0.790 0.750 0.780 1,004,249 773,903 0.7706 0.104 0.103 0.105 0.100 0.104 7,531,297 0.1028 1.30%
2007-12-13 0 0.770 0.760 0.780 0.760 0.770 1,002,000 769,320 0.7678 0.103 0.101 0.104 0.101 0.103 7,514,430 0.1024 2.67%
2007-12-12 0 0.750 0.750 0.760 0.740 0.770 2,479,255 1,871,111 0.7547 0.100 0.100 0.101 0.099 0.103 18,593,003 0.1006 -2.60%
2007-12-11 0 0.770 0.750 0.770 0.750 0.780 975,258 748,228 0.7672 0.103 0.100 0.103 0.100 0.104 7,313,881 0.1023 4.05%
2007-12-10 0 0.740 0.740 0.760 0.740 0.750 322,000 238,780 0.7416 0.099 0.099 0.101 0.099 0.100 2,414,817 0.0989 -1.33%
2007-12-07 0 0.750 0.740 0.750 0.750 0.760 489,969 370,778 0.7567 0.100 0.099 0.100 0.100 0.101 3,674,489 0.1009 -1.32%
2007-12-06 0 0.760 0.760 0.770 0.760 0.760 228,661 173,756 0.7599 0.101 0.101 0.103 0.101 0.101 1,714,828 0.1013 0.00%
2007-12-05 0 0.760 0.750 0.760 0.760 0.760 100,000 76,000 0.7600 0.101 0.100 0.101 0.101 0.101 749,943 0.1013 -1.30%
2007-12-04 0 0.770 0.750 0.770 0.760 0.770 156,892 119,642 0.7626 0.103 0.100 0.103 0.101 0.103 1,176,601 0.1017 0.00%
2007-12-03 0 0.770 0.760 0.770 0.730 0.800 1,705,666 1,322,729 0.7755 0.103 0.101 0.103 0.097 0.107 12,791,525 0.1034 4.05%
2007-11-30 0 0.740 0.740 0.750 0.730 0.760 888,584 663,135 0.7463 0.099 0.099 0.100 0.097 0.101 6,663,875 0.0995 -1.33%
2007-11-29 0 0.750 0.740 0.750 0.740 0.780 714,374 538,523 0.7538 0.100 0.099 0.100 0.099 0.104 5,357,399 0.1005 -2.60%
2007-11-28 0 0.770 0.750 0.770 0.740 0.800 2,628,000 2,027,280 0.7714 0.103 0.100 0.103 0.099 0.107 19,708,506 0.1029 -1.28%
2007-11-27 0 0.780 0.770 0.780 0.760 0.780 1,596,000 1,207,520 0.7566 0.104 0.103 0.104 0.101 0.104 11,969,093 0.1009 1.30%
2007-11-26 0 0.770 0.790 0.800 0.740 0.790 722,000 543,340 0.7525 0.103 0.105 0.107 0.099 0.105 5,414,590 0.1003 2.67%
2007-11-23 0 0.750 0.730 0.750 0.700 0.820 5,528,000 4,160,720 0.7527 0.100 0.097 0.100 0.093 0.109 41,456,858 0.1004 -8.54%
2007-11-22 0 0.820 0.820 0.830 0.820 0.830 1,240,000 1,016,920 0.8201 0.109 0.109 0.111 0.109 0.111 9,299,295 0.1094 -1.20%
2007-11-21 0 0.830 0.820 0.830 0.830 0.840 282,400 236,080 0.8360 0.111 0.109 0.111 0.111 0.112 2,117,839 0.1115 -3.49%
2007-11-20 0 0.860 0.860 0.870 0.820 0.860 476,000 399,400 0.8391 0.115 0.115 0.116 0.109 0.115 3,569,729 0.1119 2.38%
2007-11-19 0 0.840 0.840 0.860 0.840 0.880 974,000 828,300 0.8504 0.112 0.112 0.115 0.112 0.117 7,304,446 0.1134 -6.67%
2007-11-16 0 0.900 0.890 0.900 0.870 0.970 1,226,000 1,104,000 0.9005 0.120 0.119 0.120 0.116 0.129 9,194,303 0.1201 -5.26%
2007-11-15 0 0.950 0.950 0.980 0.820 0.980 2,718,000 2,417,520 0.8894 0.127 0.127 0.131 0.109 0.131 20,383,455 0.1186 15.85%
2007-11-14 0 0.820 0.820 0.830 0.820 0.830 2,444,000 2,012,100 0.8233 0.109 0.109 0.111 0.109 0.111 18,328,611 0.1098 -1.20%
2007-11-13 0 0.830 0.820 0.830 0.820 0.830 1,264,000 1,040,840 0.8234 0.111 0.109 0.111 0.109 0.111 9,479,281 0.1098 0.00%
2007-11-12 0 0.830 0.820 0.830 0.820 0.860 708,000 586,360 0.8282 0.111 0.109 0.111 0.109 0.115 5,309,598 0.1104 1.22%
2007-11-09 0 0.820 0.820 0.830 0.810 0.830 1,993,600 1,636,128 0.8207 0.109 0.109 0.111 0.108 0.111 14,950,867 0.1094 0.00%
2007-11-08 0 0.820 0.820 0.830 0.820 0.830 760,000 625,620 0.8232 0.109 0.109 0.111 0.109 0.111 5,699,568 0.1098 1.23%
2007-11-07 0 0.810 0.810 0.820 0.810 0.830 1,078,000 879,320 0.8157 0.108 0.108 0.109 0.108 0.111 8,084,387 0.1088 -2.41%
2007-11-06 0 0.830 0.820 0.840 0.810 0.890 522,000 435,300 0.8339 0.111 0.109 0.112 0.108 0.119 3,914,703 0.1112 2.47%
2007-11-05 0 0.810 0.800 0.820 0.810 0.840 1,746,000 1,433,020 0.8207 0.108 0.107 0.109 0.108 0.112 13,094,007 0.1094 -3.57%
2007-11-02 0 0.840 0.830 0.840 0.830 0.850 1,104,000 926,860 0.8395 0.112 0.111 0.112 0.111 0.113 8,279,372 0.1119 -1.18%
2007-11-01 0 0.850 0.850 0.860 0.840 0.870 1,218,000 1,042,780 0.8561 0.113 0.113 0.115 0.112 0.116 9,134,308 0.1142 -3.41%
2007-10-31 0 0.880 0.860 0.880 0.870 0.880 598,000 521,100 0.8714 0.117 0.115 0.117 0.116 0.117 4,484,660 0.1162 0.00%
2007-10-30 0 0.880 0.880 0.890 0.880 0.900 802,000 711,620 0.8873 0.117 0.117 0.119 0.117 0.120 6,014,544 0.1183 0.16%
2007-10-29 0 0.930 0.930 0.950 0.930 0.970 1,552,000 1,473,100 0.9492 0.117 0.117 0.120 0.117 0.122 12,320,432 0.1196 -3.12%
2007-10-26 0 0.960 0.950 0.960 0.910 0.960 1,782,000 1,672,600 0.9386 0.121 0.120 0.121 0.115 0.121 14,146,269 0.1182 2.13%
2007-10-25 0 0.940 0.930 0.940 0.920 0.940 946,000 877,520 0.9276 0.118 0.117 0.118 0.116 0.118 7,509,748 0.1169 3.30%
2007-10-24 0 0.910 0.910 0.930 0.900 0.950 813,420 743,370 0.9139 0.115 0.115 0.117 0.113 0.120 6,457,272 0.1151 1.11%
2007-10-23 0 0.900 0.890 0.910 0.870 0.900 676,000 601,340 0.8896 0.113 0.112 0.115 0.110 0.113 5,366,374 0.1121 3.45%
2007-10-22 0 0.870 0.860 0.870 0.840 0.870 548,000 467,840 0.8537 0.110 0.108 0.110 0.106 0.110 4,350,256 0.1075 -1.14%
2007-10-18 0 0.880 0.870 0.880 0.870 0.880 512,000 448,540 0.8761 0.111 0.110 0.111 0.110 0.111 4,064,472 0.1104 1.15%
2007-10-17 0 0.870 0.870 0.880 0.870 0.890 528,000 465,360 0.8814 0.110 0.110 0.111 0.110 0.112 4,191,487 0.1110 0.00%
2007-10-16 0 0.870 0.870 0.890 0.850 0.890 784,200 688,158 0.8775 0.110 0.110 0.112 0.107 0.112 6,225,311 0.1105 -2.25%
2007-10-15 0 0.890 0.890 0.900 0.880 0.940 1,580,000 1,429,260 0.9046 0.112 0.112 0.113 0.111 0.118 12,542,708 0.1140 -6.32%
2007-10-12 0 0.950 0.950 0.970 0.900 1.060 2,870,000 2,745,800 0.9567 0.120 0.120 0.122 0.113 0.134 22,783,273 0.1205 -7.77%
2007-10-11 1 - - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2007-10-10 0 1.030 1.020 1.050 1.020 1.050 560,000 580,400 1.0364 0.130 0.128 0.132 0.128 0.132 4,445,517 0.1306 -1.90%
2007-10-09 0 1.050 1.050 1.060 1.040 1.060 544,000 572,180 1.0518 0.132 0.132 0.134 0.131 0.134 4,318,502 0.1325 0.00%
2007-10-08 0 1.050 1.050 1.070 1.050 1.060 408,000 432,100 1.0591 0.132 0.132 0.135 0.132 0.134 3,238,876 0.1334 -1.87%
2007-10-05 0 1.070 1.070 1.080 1.010 1.090 544,000 573,000 1.0533 0.135 0.135 0.136 0.127 0.137 4,318,502 0.1327 4.90%
2007-10-04 0 1.020 1.010 1.030 1.020 1.050 1,005,500 1,043,985 1.0383 0.128 0.127 0.130 0.128 0.132 7,982,084 0.1308 -4.67%
2007-10-03 0 1.070 1.050 1.070 1.060 1.130 764,000 828,960 1.0850 0.135 0.132 0.135 0.134 0.142 6,064,955 0.1367 -4.46%
2007-10-02 0 1.120 1.120 1.130 1.120 1.130 386,000 432,680 1.1209 0.141 0.141 0.142 0.141 0.142 3,064,231 0.1412 0.00%
2007-09-28 0 1.120 1.110 1.120 1.110 1.170 655,000 734,200 1.1209 0.141 0.140 0.141 0.140 0.147 5,199,667 0.1412 -4.27%
2007-09-27 0 1.170 1.170 1.190 1.170 1.250 252,000 305,640 1.2129 0.147 0.147 0.150 0.147 0.157 2,000,483 0.1528 0.86%
2007-09-25 0 1.160 1.160 1.170 1.140 1.190 264,000 306,080 1.1594 0.146 0.146 0.147 0.144 0.150 2,095,744 0.1460 1.75%
2007-09-24 0 1.140 1.140 1.150 1.140 1.200 364,000 419,060 1.1513 0.144 0.144 0.145 0.144 0.151 2,889,586 0.1450 -0.87%
2007-09-21 0 1.150 1.150 1.170 1.150 1.160 420,000 487,060 1.1597 0.145 0.145 0.147 0.145 0.146 3,334,138 0.1461 -3.36%
2007-09-20 0 1.190 1.180 1.200 1.180 1.200 516,000 609,560 1.1813 0.150 0.149 0.151 0.149 0.151 4,096,226 0.1488 -0.83%
2007-09-19 0 1.200 1.180 1.200 1.180 1.200 247,000 291,560 1.1804 0.151 0.149 0.151 0.149 0.151 1,960,790 0.1487 1.69%
2007-09-18 0 1.180 1.180 1.200 1.180 1.200 232,000 275,700 1.1884 0.149 0.149 0.151 0.149 0.151 1,841,714 0.1497 -0.84%
2007-09-17 0 1.190 1.190 1.240 1.180 1.210 192,000 228,220 1.1886 0.150 0.150 0.156 0.149 0.152 1,524,177 0.1497 -0.83%
2007-09-14 0 1.200 1.200 1.230 1.200 1.240 380,000 464,880 1.2234 0.151 0.151 0.155 0.151 0.156 3,016,601 0.1541 -2.44%
2007-09-13 0 1.230 1.190 1.230 1.170 1.230 870,000 1,036,680 1.1916 0.155 0.150 0.155 0.147 0.155 6,906,428 0.1501 -0.81%
2007-09-12 0 1.240 1.230 1.240 1.200 1.250 430,000 527,740 1.2273 0.156 0.155 0.156 0.151 0.157 3,413,522 0.1546 0.00%
2007-09-11 0 1.240 1.230 1.240 1.230 1.290 910,000 1,155,060 1.2693 0.156 0.155 0.156 0.155 0.163 7,223,965 0.1599 -3.88%
2007-09-10 0 1.290 1.270 1.290 1.260 1.290 276,500 354,235 1.2811 0.163 0.160 0.163 0.159 0.163 2,194,974 0.1614 0.78%
2007-09-07 0 1.280 1.280 1.300 1.250 1.290 846,000 1,080,980 1.2778 0.161 0.161 0.164 0.157 0.163 6,715,906 0.1610 0.79%
2007-09-06 0 1.270 1.260 1.280 1.250 1.280 978,000 1,233,760 1.2615 0.160 0.159 0.161 0.157 0.161 7,763,777 0.1589 -0.78%
2007-09-05 0 1.280 1.280 1.300 1.280 1.340 376,000 496,340 1.3201 0.161 0.161 0.164 0.161 0.169 2,984,847 0.1663 -5.19%
2007-09-04 0 1.350 1.350 1.360 1.350 1.370 916,000 1,245,920 1.3602 0.170 0.170 0.171 0.170 0.173 7,271,595 0.1713 -0.74%
2007-09-03 0 1.360 1.360 1.380 1.320 1.370 764,000 1,032,100 1.3509 0.171 0.171 0.174 0.166 0.173 6,064,955 0.1702 0.74%
2007-08-31 0 1.350 1.350 1.370 1.340 1.370 470,000 637,160 1.3557 0.170 0.170 0.173 0.169 0.173 3,731,059 0.1708 -2.17%
2007-08-30 0 1.380 1.380 1.400 1.380 1.400 344,000 475,520 1.3823 0.174 0.174 0.176 0.174 0.176 2,730,817 0.1741 0.00%
2007-08-29 0 1.380 1.380 1.400 1.310 1.410 328,000 452,560 1.3798 0.174 0.174 0.176 0.165 0.178 2,603,803 0.1738 -5.48%
2007-08-28 0 1.460 1.430 1.460 1.320 1.600 2,769,000 3,949,660 1.4264 0.184 0.180 0.184 0.166 0.202 21,981,492 0.1797 -10.98%
2007-08-27 0 1.640 1.620 1.640 1.560 1.640 386,000 620,500 1.6075 0.207 0.204 0.207 0.197 0.207 3,064,231 0.2025 5.13%
2007-08-24 0 1.560 1.540 1.560 1.540 1.560 312,000 482,120 1.5453 0.197 0.194 0.197 0.194 0.197 2,476,788 0.1947 1.96%
2007-08-23 0 1.530 1.530 1.540 1.520 1.550 136,000 207,860 1.5284 0.193 0.193 0.194 0.191 0.195 1,079,625 0.1925 2.00%
2007-08-22 0 1.500 1.500 1.600 1.500 1.570 166,000 255,060 1.5365 0.189 0.189 0.202 0.189 0.198 1,317,778 0.1936 -4.46%
2007-08-21 0 1.570 1.460 1.580 1.570 1.600 86,000 136,360 1.5856 0.198 0.184 0.199 0.198 0.202 682,704 0.1997 0.64%
2007-08-20 0 1.560 1.560 1.600 1.500 1.630 250,000 389,760 1.5590 0.197 0.197 0.202 0.189 0.205 1,984,606 0.1964 6.85%
2007-08-17 0 1.460 1.450 1.460 1.280 1.500 790,000 1,140,580 1.4438 0.184 0.183 0.184 0.161 0.189 6,271,354 0.1819 -5.19%
2007-08-16 0 1.540 1.540 1.550 1.540 1.620 362,000 567,140 1.5667 0.194 0.194 0.195 0.194 0.204 2,873,709 0.1974 -4.94%
2007-08-15 0 1.620 1.620 1.640 1.610 1.680 382,000 626,380 1.6397 0.204 0.204 0.207 0.203 0.212 3,032,477 0.2066 -3.57%
2007-08-14 0 1.680 1.680 1.700 1.660 1.670 258,000 428,780 1.6619 0.212 0.212 0.214 0.209 0.210 2,048,113 0.2094 1.20%
2007-08-13 0 1.660 1.640 1.670 1.650 1.660 306,000 507,140 1.6573 0.209 0.207 0.210 0.208 0.209 2,429,157 0.2088 0.00%
2007-08-10 0 1.660 1.660 1.680 1.650 1.680 294,000 489,240 1.6641 0.209 0.209 0.212 0.208 0.212 2,333,896 0.2096 -1.19%
2007-08-09 0 1.680 1.680 1.740 1.660 1.700 270,000 456,000 1.6889 0.212 0.212 0.219 0.209 0.214 2,143,374 0.2127 -1.18%
2007-08-08 0 1.730 1.730 1.740 1.730 1.750 180,000 312,000 1.7333 0.214 0.214 0.215 0.214 0.217 1,454,132 0.2146 0.00%
2007-08-07 0 1.730 1.730 1.760 1.730 1.750 336,000 584,400 1.7393 0.214 0.214 0.218 0.214 0.217 2,714,380 0.2153 0.00%
2007-08-06 0 1.730 1.730 1.750 1.730 1.800 720,000 1,265,640 1.7578 0.214 0.214 0.217 0.214 0.223 5,816,529 0.2176 -2.26%
2007-08-03 0 1.770 1.770 1.800 1.760 1.820 542,000 963,520 1.7777 0.219 0.219 0.223 0.218 0.225 4,378,554 0.2201 0.57%
2007-08-02 0 1.760 1.760 1.800 1.760 1.820 964,000 1,726,300 1.7908 0.218 0.218 0.223 0.218 0.225 7,787,686 0.2217 -2.76%
2007-08-01 0 1.810 1.810 1.830 1.800 1.880 532,000 982,940 1.8476 0.224 0.224 0.227 0.223 0.233 4,297,769 0.2287 -2.16%
2007-07-31 0 1.850 1.840 1.860 1.840 1.870 420,000 781,660 1.8611 0.229 0.228 0.230 0.228 0.231 3,392,975 0.2304 0.00%
2007-07-30 0 1.850 1.840 1.860 1.840 1.860 500,000 925,380 1.8508 0.229 0.228 0.230 0.228 0.230 4,039,256 0.2291 -1.07%
2007-07-27 0 1.870 1.860 1.870 1.850 1.900 882,000 1,653,680 1.8749 0.231 0.230 0.231 0.229 0.235 7,125,248 0.2321 -2.09%
2007-07-26 0 1.910 1.910 1.920 1.910 1.940 1,560,000 2,995,480 1.9202 0.236 0.236 0.238 0.236 0.240 12,602,479 0.2377 -0.52%
2007-07-25 0 1.920 1.920 1.930 1.920 1.940 1,306,000 2,508,200 1.9205 0.238 0.238 0.239 0.238 0.240 10,550,537 0.2377 -0.52%
2007-07-24 0 1.930 1.920 1.930 1.920 1.940 816,000 1,569,520 1.9234 0.239 0.238 0.239 0.238 0.240 6,592,066 0.2381 0.52%
2007-07-23 0 1.920 1.920 1.940 1.920 1.950 408,000 787,200 1.9294 0.238 0.238 0.240 0.238 0.241 3,296,033 0.2388 -1.03%
2007-07-20 0 1.940 1.940 1.950 1.940 1.960 376,000 733,800 1.9516 0.240 0.240 0.241 0.240 0.243 3,037,521 0.2416 -1.02%
2007-07-19 0 1.960 1.940 1.960 1.940 1.970 200,000 389,580 1.9479 0.243 0.240 0.243 0.240 0.244 1,615,702 0.2411 0.51%
2007-07-18 0 1.950 1.940 1.950 1.940 1.950 214,000 417,280 1.9499 0.241 0.240 0.241 0.240 0.241 1,728,802 0.2414 1.04%
2007-07-17 0 1.930 1.920 1.930 1.920 1.950 758,000 1,456,140 1.9210 0.239 0.238 0.239 0.238 0.241 6,123,512 0.2378 0.52%
2007-07-16 0 1.920 1.920 1.930 1.920 1.930 664,000 1,277,480 1.9239 0.238 0.238 0.239 0.238 0.239 5,364,132 0.2382 0.00%
2007-07-13 0 1.920 1.920 1.930 1.920 1.930 1,276,000 2,449,980 1.9200 0.238 0.238 0.239 0.238 0.239 10,308,182 0.2377 0.00%
2007-07-12 0 1.920 1.920 1.930 1.920 1.950 1,876,000 3,613,080 1.9259 0.238 0.238 0.239 0.238 0.241 15,155,289 0.2384 0.52%
2007-07-11 0 1.910 1.910 1.920 1.840 1.930 3,210,000 6,061,720 1.8884 0.236 0.236 0.238 0.228 0.239 25,932,025 0.2338 3.24%
2007-07-10 0 1.850 1.850 1.870 1.830 1.980 5,382,000 10,164,860 1.8887 0.229 0.229 0.231 0.227 0.245 43,478,554 0.2338 -7.04%
2007-07-09 0 1.990 1.990 2.000 1.930 2.270 3,134,000 6,358,380 2.0288 0.246 0.246 0.248 0.239 0.281 25,318,058 0.2511 -12.72%
2007-07-06 0 2.280 2.270 2.290 2.250 2.290 234,000 531,840 2.2728 0.282 0.281 0.283 0.279 0.283 1,890,372 0.2813 0.88%
2007-07-05 0 2.260 2.260 2.270 2.240 2.280 304,000 684,140 2.2505 0.280 0.280 0.281 0.277 0.282 2,455,868 0.2786 0.00%
2007-07-04 0 2.260 2.260 2.270 2.260 2.270 442,000 1,000,200 2.2629 0.280 0.280 0.281 0.280 0.281 3,570,703 0.2801 -0.44%
2007-07-03 0 2.270 2.250 2.270 2.250 2.290 184,000 419,760 2.2813 0.281 0.279 0.281 0.279 0.283 1,486,446 0.2824 1.34%
2007-06-29 0 2.240 2.240 2.250 2.240 2.260 212,000 477,140 2.2507 0.277 0.277 0.279 0.277 0.280 1,712,645 0.2786 -0.88%
2007-06-28 0 2.260 2.250 2.260 2.250 2.300 966,000 2,175,680 2.2523 0.280 0.279 0.280 0.279 0.285 7,803,843 0.2788 0.00%
2007-06-27 0 2.260 2.250 2.260 2.230 2.260 370,000 830,680 2.2451 0.280 0.279 0.280 0.276 0.280 2,989,050 0.2779 2.26%
2007-06-26 0 2.210 2.210 2.220 2.200 2.230 254,000 561,440 2.2104 0.274 0.274 0.275 0.272 0.276 2,051,942 0.2736 -1.34%
2007-06-25 0 2.240 2.230 2.240 2.230 2.260 218,000 490,860 2.2517 0.277 0.276 0.277 0.276 0.280 1,761,116 0.2787 -0.44%
2007-06-22 0 2.250 2.240 2.250 2.200 2.260 476,000 1,065,400 2.2382 0.279 0.277 0.279 0.272 0.280 3,845,372 0.2771 0.00%
2007-06-21 0 2.250 2.250 2.260 2.250 2.270 446,000 1,008,340 2.2609 0.279 0.279 0.280 0.279 0.281 3,603,017 0.2799 -0.88%
2007-06-20 0 2.270 2.260 2.270 2.260 2.280 390,000 885,380 2.2702 0.281 0.280 0.281 0.280 0.282 3,150,620 0.2810 0.44%
2007-06-18 0 2.260 2.260 2.280 2.230 2.330 572,000 1,299,280 2.2715 0.280 0.280 0.282 0.276 0.288 4,620,909 0.2812 -1.31%
2007-06-15 0 2.290 2.270 2.290 2.280 2.300 936,000 2,141,660 2.2881 0.283 0.281 0.283 0.282 0.285 7,561,488 0.2832 -0.43%
2007-06-14 0 2.300 2.290 2.300 2.290 2.300 768,000 1,764,580 2.2976 0.285 0.283 0.285 0.283 0.285 6,204,298 0.2844 0.00%
2007-06-13 0 2.300 2.280 2.300 2.280 2.310 634,000 1,456,500 2.2973 0.285 0.282 0.285 0.282 0.286 5,121,777 0.2844 -0.43%
2007-06-12 0 2.310 2.290 2.310 2.290 2.310 778,000 1,788,620 2.2990 0.286 0.283 0.286 0.283 0.286 6,285,083 0.2846 0.43%
2007-06-11 0 2.300 2.290 2.300 2.250 2.310 549,000 1,260,680 2.2963 0.285 0.283 0.285 0.279 0.286 4,435,103 0.2843 1.77%
2007-06-08 0 2.260 2.260 2.290 2.250 2.310 454,000 1,026,560 2.2611 0.280 0.280 0.283 0.279 0.286 3,667,645 0.2799 -0.88%
2007-06-07 0 2.280 2.280 2.300 2.250 2.340 1,144,000 2,627,660 2.2969 0.282 0.282 0.285 0.279 0.290 9,241,818 0.2843 -0.87%
2007-06-06 0 2.300 2.290 2.310 2.280 2.330 2,044,000 4,711,000 2.3048 0.285 0.283 0.286 0.282 0.288 16,512,479 0.2853 2.68%
2007-06-05 0 2.240 2.230 2.240 2.170 2.260 784,000 1,743,900 2.2244 0.277 0.276 0.277 0.269 0.280 6,333,554 0.2753 3.23%
2007-06-04 0 2.170 2.170 2.190 2.150 2.200 666,000 1,451,280 2.1791 0.269 0.269 0.271 0.266 0.272 5,380,289 0.2697 0.93%
2007-06-01 0 2.150 2.150 2.160 2.130 2.150 628,000 1,344,400 2.1408 0.266 0.266 0.267 0.264 0.266 5,073,306 0.2650 1.90%
2007-05-31 0 2.110 2.110 2.140 2.110 2.140 372,000 786,240 2.1135 0.261 0.261 0.265 0.261 0.265 3,005,207 0.2616 0.00%
2007-05-30 0 2.110 2.100 2.110 2.100 2.130 396,000 840,500 2.1225 0.261 0.260 0.261 0.260 0.264 3,199,091 0.2627 -0.47%
2007-05-29 0 2.120 2.110 2.140 2.070 2.150 702,000 1,480,300 2.1087 0.262 0.261 0.265 0.256 0.266 5,671,116 0.2610 2.42%
2007-05-28 0 2.070 2.050 2.070 2.050 2.080 492,000 1,012,880 2.0587 0.256 0.254 0.256 0.254 0.257 3,974,628 0.2548 0.49%
2007-05-25 0 2.060 2.050 2.060 2.040 2.090 596,000 1,224,200 2.0540 0.255 0.254 0.255 0.253 0.259 4,814,793 0.2543 -0.48%
2007-05-23 0 2.070 2.070 2.080 2.070 2.090 312,000 649,740 2.0825 0.256 0.256 0.257 0.256 0.259 2,520,496 0.2578 1.47%
2007-05-22 0 2.040 2.040 2.050 2.040 2.070 80,000 163,640 2.0455 0.253 0.253 0.254 0.253 0.256 646,281 0.2532 0.00%
2007-05-21 0 2.040 2.040 2.070 2.040 2.080 614,000 1,261,640 2.0548 0.253 0.253 0.256 0.253 0.257 4,960,207 0.2544 -0.49%
2007-05-18 0 2.050 2.040 2.050 2.040 2.060 252,000 516,200 2.0484 0.254 0.253 0.254 0.253 0.255 2,035,785 0.2536 0.99%
2007-05-17 0 2.030 2.030 2.060 2.030 2.070 250,000 511,520 2.0461 0.251 0.251 0.255 0.251 0.256 2,019,628 0.2533 -0.98%
2007-05-16 0 2.050 2.030 2.050 2.020 2.050 170,000 345,260 2.0309 0.254 0.251 0.254 0.250 0.254 1,373,347 0.2514 0.99%
2007-05-15 0 2.030 2.030 2.050 2.030 2.060 310,000 634,440 2.0466 0.251 0.251 0.254 0.251 0.255 2,504,339 0.2533 -0.98%
2007-05-14 0 2.050 2.030 2.050 2.000 2.060 346,000 705,900 2.0402 0.254 0.251 0.254 0.248 0.255 2,795,165 0.2525 0.00%
2007-05-11 0 2.050 2.040 2.050 2.040 2.050 50,000 102,120 2.0424 0.254 0.253 0.254 0.253 0.254 403,926 0.2528 0.49%
2007-05-10 0 2.040 2.040 2.060 2.020 2.060 371,400 759,710 2.0455 0.253 0.253 0.255 0.250 0.255 3,000,360 0.2532 -0.49%
2007-05-09 0 2.050 2.010 2.050 1.990 2.050 346,000 698,380 2.0184 0.254 0.249 0.254 0.246 0.254 2,795,165 0.2499 3.02%
2007-05-08 0 1.990 1.990 2.000 1.990 2.000 180,000 359,800 1.9989 0.246 0.246 0.248 0.246 0.248 1,454,132 0.2474 -0.50%
2007-05-07 0 2.000 1.990 2.000 1.990 2.020 1,268,000 2,536,420 2.0003 0.248 0.246 0.248 0.246 0.250 10,243,554 0.2476 0.00%
2007-05-04 0 2.000 1.990 2.000 1.990 2.010 1,432,000 2,864,900 2.0006 0.248 0.246 0.248 0.246 0.249 11,568,430 0.2476 0.00%
2007-05-03 0 2.000 1.990 2.000 2.000 2.010 852,000 1,706,100 2.0025 0.248 0.246 0.248 0.248 0.249 6,882,893 0.2479 0.50%
2007-05-02 0 1.990 1.980 1.990 1.990 2.000 264,000 527,000 1.9962 0.246 0.245 0.246 0.246 0.248 2,132,727 0.2471 -0.50%
2007-04-30 0 2.000 1.990 2.010 1.980 2.010 380,000 755,440 1.9880 0.248 0.246 0.249 0.245 0.249 3,069,835 0.2461 0.00%
2007-04-27 0 2.000 2.000 2.010 2.000 2.010 334,000 669,020 2.0031 0.248 0.248 0.249 0.248 0.249 2,698,223 0.2479 -0.50%
2007-04-26 0 2.010 2.000 2.010 2.000 2.020 676,000 1,355,220 2.0048 0.249 0.248 0.249 0.248 0.250 5,461,074 0.2482 0.00%
2007-04-25 0 2.010 2.000 2.010 2.010 2.030 644,000 1,300,680 2.0197 0.249 0.248 0.249 0.249 0.251 5,202,562 0.2500 -0.50%
2007-04-24 0 2.020 2.020 2.030 2.020 2.030 452,000 916,420 2.0275 0.250 0.250 0.251 0.250 0.251 3,651,488 0.2510 -0.49%
2007-04-23 0 2.030 2.020 2.030 2.020 2.040 456,000 926,160 2.0311 0.251 0.250 0.251 0.250 0.253 3,683,802 0.2514 0.00%
2007-04-20 0 2.030 2.020 2.030 2.020 2.030 262,000 530,340 2.0242 0.251 0.250 0.251 0.250 0.251 2,116,570 0.2506 0.00%
2007-04-19 0 2.030 2.020 2.030 2.030 2.050 1,470,000 2,994,920 2.0374 0.251 0.250 0.251 0.251 0.254 11,875,413 0.2522 0.00%
2007-04-18 0 2.030 2.020 2.030 2.030 2.050 302,000 614,100 2.0334 0.251 0.250 0.251 0.251 0.254 2,439,711 0.2517 0.00%
2007-04-17 0 2.030 2.030 2.050 2.030 2.090 390,000 801,160 2.0543 0.251 0.251 0.254 0.251 0.259 3,150,620 0.2543 -1.93%
2007-04-16 0 2.070 2.070 2.080 2.070 2.080 300,000 622,120 2.0737 0.256 0.256 0.257 0.256 0.257 2,423,554 0.2567 -0.48%
2007-04-13 0 2.080 2.080 2.100 2.070 2.080 182,000 378,240 2.0782 0.257 0.257 0.260 0.256 0.257 1,470,289 0.2573 0.00%
2007-04-12 0 2.080 2.070 2.080 2.070 2.080 318,000 659,960 2.0753 0.257 0.256 0.257 0.256 0.257 2,568,967 0.2569 0.00%
2007-04-11 0 2.080 2.080 2.100 2.080 2.100 72,000 150,780 2.0942 0.257 0.257 0.260 0.257 0.260 581,653 0.2592 0.00%
2007-04-10 0 2.080 2.080 2.100 2.080 2.100 72,000 150,580 2.0914 0.257 0.257 0.260 0.257 0.260 581,653 0.2589 0.48%
2007-04-04 0 2.070 2.070 2.080 2.050 2.100 576,000 1,190,720 2.0672 0.256 0.256 0.257 0.254 0.260 4,653,223 0.2559 -0.48%
2007-04-03 0 2.080 2.070 2.080 2.070 2.080 150,000 311,400 2.0760 0.257 0.256 0.257 0.256 0.257 1,211,777 0.2570 0.48%
2007-04-02 0 2.070 2.070 2.080 2.060 2.080 466,000 964,980 2.0708 0.256 0.256 0.257 0.255 0.257 3,764,587 0.2563 0.00%
2007-03-30 0 2.070 2.070 2.090 2.070 2.080 294,000 610,580 2.0768 0.256 0.256 0.259 0.256 0.257 2,375,083 0.2571 -0.48%
2007-03-29 0 2.080 2.070 2.080 2.070 2.080 340,000 704,860 2.0731 0.257 0.256 0.257 0.256 0.257 2,746,694 0.2566 1.46%
2007-03-28 0 2.050 2.030 2.060 2.020 2.060 568,000 1,161,100 2.0442 0.254 0.251 0.255 0.250 0.255 4,588,595 0.2530 -0.49%
2007-03-27 0 2.060 2.050 2.070 2.030 2.220 482,000 1,010,000 2.0954 0.255 0.254 0.256 0.251 0.275 3,893,843 0.2594 -6.36%
2007-03-26 0 2.200 2.200 2.220 2.200 2.240 190,000 421,780 2.2199 0.272 0.272 0.275 0.272 0.277 1,534,917 0.2748 -0.90%
2007-03-23 0 2.220 2.200 2.220 2.200 2.260 878,000 1,941,800 2.2116 0.275 0.272 0.275 0.272 0.280 7,092,934 0.2738 0.91%
2007-03-22 0 2.200 2.150 2.200 2.150 2.200 110,000 238,300 2.1664 0.272 0.266 0.272 0.266 0.272 888,636 0.2682 1.38%
2007-03-21 0 2.170 2.170 2.180 - - 0 0 - 0.269 0.269 0.270 - - 0 - 0.00%
2007-03-20 0 2.170 2.140 2.170 2.130 2.180 236,000 507,660 2.1511 0.269 0.265 0.269 0.264 0.270 1,906,529 0.2663 1.88%
2007-03-19 0 2.130 2.130 2.140 2.130 2.150 102,000 218,040 2.1376 0.264 0.264 0.265 0.264 0.266 824,008 0.2646 -0.93%
2007-03-16 0 2.150 2.150 2.160 2.120 2.160 260,000 558,680 2.1488 0.266 0.266 0.267 0.262 0.267 2,100,413 0.2660 0.47%
2007-03-15 0 2.140 2.130 2.140 2.130 2.150 14,000 29,900 2.1357 0.265 0.264 0.265 0.264 0.266 113,099 0.2644 0.47%
2007-03-14 0 2.130 2.100 2.130 2.100 2.130 210,000 443,820 2.1134 0.264 0.260 0.264 0.260 0.264 1,696,488 0.2616 -0.93%
2007-03-13 0 2.150 2.120 2.150 2.100 2.160 94,000 200,740 2.1355 0.266 0.262 0.266 0.260 0.267 759,380 0.2643 -0.46%
2007-03-12 0 2.160 2.130 2.160 2.170 2.170 2,000 4,340 2.1700 0.267 0.264 0.267 0.269 0.269 16,157 0.2686 1.89%
2007-03-09 0 2.120 2.090 2.120 2.100 2.120 110,000 231,600 2.1055 0.262 0.259 0.262 0.260 0.262 888,636 0.2606 0.00%
2007-03-08 0 2.120 2.110 2.120 2.100 2.120 210,000 443,260 2.1108 0.262 0.261 0.262 0.260 0.262 1,696,488 0.2613 0.00%
2007-03-07 0 2.120 2.120 2.140 2.120 2.200 200,000 429,780 2.1489 0.262 0.262 0.265 0.262 0.272 1,615,702 0.2660 0.00%
2007-03-06 0 2.120 2.110 2.200 2.000 2.250 68,000 143,140 2.1050 0.262 0.261 0.272 0.248 0.279 549,339 0.2606 1.44%
2007-03-05 0 2.090 2.050 2.090 2.010 2.100 492,000 1,010,600 2.0541 0.259 0.254 0.259 0.249 0.260 3,974,628 0.2543 -3.24%
2007-03-02 0 2.160 2.100 2.160 2.160 2.240 378,000 832,520 2.2024 0.267 0.260 0.267 0.267 0.277 3,053,678 0.2726 -2.26%
2007-03-01 0 2.210 2.200 2.210 2.200 2.240 324,000 720,740 2.2245 0.274 0.272 0.274 0.272 0.277 2,617,438 0.2754 -0.45%
2007-02-28 0 2.220 2.200 2.230 2.180 2.260 880,000 1,934,020 2.1978 0.275 0.272 0.276 0.270 0.280 7,109,091 0.2720 -3.48%
2007-02-27 0 2.300 2.290 2.310 2.270 2.380 1,332,000 3,091,140 2.3207 0.285 0.283 0.286 0.281 0.295 10,760,579 0.2873 1.77%
2007-02-26 0 2.260 2.260 2.280 2.250 2.280 730,000 1,659,440 2.2732 0.280 0.280 0.282 0.279 0.282 5,897,314 0.2814 0.44%
2007-02-23 0 2.250 2.240 2.250 2.200 2.280 1,220,000 2,735,860 2.2425 0.279 0.277 0.279 0.272 0.282 9,855,785 0.2776 3.69%
2007-02-22 0 2.170 2.170 2.180 2.110 2.180 742,000 1,596,680 2.1519 0.269 0.269 0.270 0.261 0.270 5,994,256 0.2664 2.84%
2007-02-21 0 2.110 2.110 2.120 2.060 2.150 268,000 563,380 2.1022 0.261 0.261 0.262 0.255 0.266 2,165,041 0.2602 2.43%
2007-02-16 0 2.060 2.040 2.060 2.050 2.060 110,000 225,620 2.0511 0.255 0.253 0.255 0.254 0.255 888,636 0.2539 0.00%
2007-02-15 0 2.060 2.040 2.060 2.030 2.060 474,000 970,280 2.0470 0.255 0.253 0.255 0.251 0.255 3,829,215 0.2534 0.98%
2007-02-14 0 2.040 2.040 2.050 2.030 2.050 198,400 403,680 2.0347 0.253 0.253 0.254 0.251 0.254 1,602,777 0.2519 -0.49%
2007-02-13 0 2.050 2.050 2.060 2.040 2.090 456,000 940,300 2.0621 0.254 0.254 0.255 0.253 0.259 3,683,802 0.2553 -0.97%
2007-02-12 0 2.070 2.060 2.070 2.010 2.070 450,000 920,680 2.0460 0.256 0.255 0.256 0.249 0.256 3,635,331 0.2533 1.47%
2007-02-09 0 2.040 2.020 2.040 2.000 2.040 126,000 255,560 2.0283 0.253 0.250 0.253 0.248 0.253 1,017,893 0.2511 0.99%
2007-02-08 0 2.020 2.010 2.020 2.000 2.040 288,000 578,840 2.0099 0.250 0.249 0.250 0.248 0.253 2,326,612 0.2488 0.00%
2007-02-07 0 2.020 2.010 2.020 2.010 2.060 336,000 681,800 2.0292 0.250 0.249 0.250 0.249 0.255 2,714,380 0.2512 0.00%
2007-02-06 0 2.020 2.010 2.020 2.000 2.020 604,000 1,211,600 2.0060 0.250 0.249 0.250 0.248 0.250 4,879,422 0.2483 1.51%
2007-02-05 0 1.990 1.970 1.990 1.970 2.000 290,000 576,900 1.9893 0.246 0.244 0.246 0.244 0.248 2,342,769 0.2462 0.51%
2007-02-02 0 1.980 1.970 1.980 1.970 1.990 221,000 436,030 1.9730 0.245 0.244 0.245 0.244 0.246 1,785,351 0.2442 0.51%
2007-02-01 0 1.970 1.960 1.970 1.960 1.970 272,000 535,420 1.9685 0.244 0.243 0.244 0.243 0.244 2,197,355 0.2437 0.51%
2007-01-31 0 1.960 1.950 1.970 1.960 1.990 282,000 555,000 1.9681 0.243 0.241 0.244 0.243 0.246 2,278,141 0.2436 0.00%
2007-01-30 0 1.960 1.960 2.000 1.950 2.040 526,000 1,038,540 1.9744 0.243 0.243 0.248 0.241 0.253 4,249,298 0.2444 0.51%
2007-01-29 0 1.950 1.930 1.950 1.930 1.950 164,000 317,320 1.9349 0.241 0.239 0.241 0.239 0.241 1,324,876 0.2395 2.09%
2007-01-26 0 1.910 1.910 1.940 1.900 1.940 1,396,000 2,657,100 1.9034 0.236 0.236 0.240 0.235 0.240 11,277,603 0.2356 -1.55%
2007-01-25 0 1.940 1.930 1.970 1.940 2.000 1,066,000 2,081,260 1.9524 0.240 0.239 0.244 0.240 0.248 8,611,694 0.2417 -1.52%
2007-01-24 0 1.970 1.960 1.970 1.970 1.990 814,000 1,609,100 1.9768 0.244 0.243 0.244 0.244 0.246 6,575,909 0.2447 0.00%
2007-01-23 0 1.970 1.960 1.970 1.970 1.990 1,230,000 2,432,440 1.9776 0.244 0.243 0.244 0.244 0.246 9,936,570 0.2448 1.03%
2007-01-22 0 1.950 1.950 1.980 1.950 2.000 2,354,000 4,652,960 1.9766 0.241 0.241 0.245 0.241 0.248 19,016,818 0.2447 -1.52%
2007-01-19 0 1.980 1.970 1.990 1.970 2.020 1,810,000 3,592,860 1.9850 0.245 0.244 0.246 0.244 0.250 14,622,108 0.2457 -1.00%
2007-01-18 0 2.000 2.000 2.010 1.990 2.010 1,805,640 3,612,852 2.0009 0.248 0.248 0.249 0.246 0.249 14,586,885 0.2477 0.00%
2007-01-17 0 2.000 2.000 2.010 2.000 2.040 1,256,000 2,527,100 2.0120 0.248 0.248 0.249 0.248 0.253 10,146,612 0.2491 -2.44%
2007-01-16 0 2.050 2.050 2.070 2.000 2.070 648,000 1,316,400 2.0315 0.254 0.254 0.256 0.248 0.256 5,234,876 0.2515 3.02%
2007-01-15 0 1.990 1.980 1.990 1.990 1.990 346,000 688,540 1.9900 0.246 0.245 0.246 0.246 0.246 2,795,165 0.2463 0.00%
2007-01-12 0 1.990 1.990 2.000 1.980 2.000 450,000 894,980 1.9888 0.246 0.246 0.248 0.245 0.248 3,635,331 0.2462 0.51%
2007-01-11 0 1.980 1.980 2.000 1.980 2.000 228,000 454,480 1.9933 0.245 0.245 0.248 0.245 0.248 1,841,901 0.2467 0.00%
2007-01-10 0 1.980 1.970 1.980 1.970 1.980 194,000 382,860 1.9735 0.245 0.244 0.245 0.244 0.245 1,567,231 0.2443 -0.50%
2007-01-09 0 1.990 1.970 2.000 1.990 2.010 291,400 582,140 1.9977 0.246 0.244 0.248 0.246 0.249 2,354,079 0.2473 0.00%
2007-01-08 0 1.990 1.980 1.990 1.960 1.990 180,000 357,700 1.9872 0.246 0.245 0.246 0.243 0.246 1,454,132 0.2460 1.53%
2007-01-05 0 1.960 1.960 1.980 1.960 1.970 370,000 727,600 1.9665 0.243 0.243 0.245 0.243 0.244 2,989,050 0.2434 0.00%
2007-01-04 0 1.960 1.960 1.970 1.960 1.970 536,000 1,051,380 1.9615 0.243 0.243 0.244 0.243 0.244 4,330,083 0.2428 -0.51%
2007-01-03 0 1.970 1.960 1.970 1.960 1.970 894,000 1,753,440 1.9613 0.244 0.243 0.244 0.243 0.244 7,222,190 0.2428 1.55%
2007-01-02 0 1.940 1.930 1.940 1.930 1.950 328,000 637,760 1.9444 0.240 0.239 0.240 0.239 0.241 2,649,752 0.2407 -0.51%
2006-12-29 0 1.950 1.940 1.970 1.900 1.960 656,940 1,275,195 1.9411 0.241 0.240 0.244 0.235 0.243 5,307,098 0.2403 -1.52%
2006-12-28 0 1.980 1.980 1.990 1.900 1.980 858,000 1,692,360 1.9724 0.245 0.245 0.246 0.235 0.245 6,931,364 0.2442 0.00%
2006-12-27 0 1.980 1.980 1.990 1.980 1.990 212,000 420,560 1.9838 0.245 0.245 0.246 0.245 0.246 1,712,645 0.2456 -0.50%
2006-12-22 0 1.990 1.980 2.000 1.960 1.990 448,000 886,140 1.9780 0.246 0.245 0.248 0.243 0.246 3,619,174 0.2448 0.51%
2006-12-21 0 1.980 1.980 1.990 1.980 1.990 249,500 494,490 1.9819 0.245 0.245 0.246 0.245 0.246 2,015,589 0.2453 -0.50%
2006-12-20 0 1.990 1.980 1.990 1.980 2.000 164,000 326,040 1.9880 0.246 0.245 0.246 0.245 0.248 1,324,876 0.2461 0.51%
2006-12-19 0 1.980 1.980 2.000 1.960 1.990 1,514,000 2,998,860 1.9808 0.245 0.245 0.248 0.243 0.246 12,230,868 0.2452 0.00%
2006-12-18 0 1.980 1.980 1.990 1.980 1.990 1,130,000 2,238,600 1.9811 0.245 0.245 0.246 0.245 0.246 9,128,719 0.2452 1.54%
2006-12-15 0 1.950 1.940 1.950 1.940 1.960 1,012,000 1,974,380 1.9510 0.241 0.240 0.241 0.240 0.243 8,175,455 0.2415 0.00%
2006-12-14 0 1.950 1.940 1.960 1.900 1.960 1,288,000 2,488,120 1.9318 0.241 0.240 0.243 0.235 0.243 10,405,124 0.2391 3.72%
2006-12-13 0 1.880 1.870 1.900 1.870 2.070 3,362,500 6,447,185 1.9174 0.233 0.231 0.235 0.231 0.256 27,163,998 0.2373 -6.70%
2006-12-12 0 2.100 2.100 2.140 2.090 2.150 1,622,000 3,442,700 2.1225 0.249 0.249 0.254 0.248 0.255 13,656,094 0.2521 -1.87%
2006-12-11 0 2.140 2.130 2.150 2.130 2.220 1,316,000 2,871,740 2.1822 0.254 0.253 0.255 0.253 0.264 11,079,790 0.2592 -1.38%
2006-12-08 0 2.170 2.170 2.190 2.170 2.190 1,410,000 3,072,260 2.1789 0.258 0.258 0.260 0.258 0.260 11,871,204 0.2588 -1.36%
2006-12-07 0 2.200 2.190 2.200 2.180 2.270 1,306,000 2,894,040 2.2160 0.261 0.260 0.261 0.259 0.270 10,995,597 0.2632 -2.22%
2006-12-06 0 2.250 2.230 2.250 2.230 2.280 1,394,000 3,140,500 2.2529 0.267 0.265 0.267 0.265 0.271 11,736,495 0.2676 -1.75%
2006-12-05 0 2.290 2.270 2.300 2.280 2.350 558,000 1,280,260 2.2944 0.272 0.270 0.273 0.271 0.279 4,697,966 0.2725 0.88%
2006-12-04 0 2.270 2.270 2.280 2.260 2.330 468,000 1,065,980 2.2777 0.270 0.270 0.271 0.268 0.277 3,940,229 0.2705 -2.16%
2006-12-01 0 2.320 2.300 2.320 2.300 2.370 980,000 2,291,320 2.3381 0.276 0.273 0.276 0.273 0.281 8,250,908 0.2777 -1.28%
2006-11-30 0 2.350 2.350 2.370 2.350 2.370 432,000 1,016,940 2.3540 0.279 0.279 0.281 0.279 0.281 3,637,135 0.2796 -0.42%
2006-11-29 0 2.360 2.360 2.370 2.350 2.380 262,000 616,420 2.3527 0.280 0.280 0.281 0.279 0.283 2,205,855 0.2794 0.43%
2006-11-28 0 2.350 2.380 2.400 2.350 2.380 606,000 1,425,180 2.3518 0.279 0.283 0.285 0.279 0.283 5,102,092 0.2793 -0.42%
2006-11-27 0 2.360 2.360 2.390 2.360 2.380 184,000 436,240 2.3709 0.280 0.280 0.284 0.280 0.283 1,549,150 0.2816 0.43%
2006-11-24 0 2.350 2.350 2.370 2.350 2.360 194,000 456,100 2.3510 0.279 0.279 0.281 0.279 0.280 1,633,343 0.2792 -0.84%
2006-11-23 0 2.370 2.370 2.400 2.360 2.370 74,000 175,540 2.3722 0.281 0.281 0.285 0.280 0.281 623,028 0.2818 -0.84%
2006-11-22 0 2.390 2.390 2.400 2.370 2.400 612,000 1,463,800 2.3918 0.284 0.284 0.285 0.281 0.285 5,152,608 0.2841 1.27%
2006-11-21 0 2.360 2.350 2.380 2.350 2.390 234,000 550,800 2.3538 0.280 0.279 0.283 0.279 0.284 1,970,115 0.2796 2.16%
2006-11-20 0 2.310 2.310 2.360 2.310 2.360 236,000 547,220 2.3187 0.274 0.274 0.280 0.274 0.280 1,986,953 0.2754 -0.43%
2006-11-17 0 2.320 2.320 2.330 2.320 2.370 238,000 556,560 2.3385 0.276 0.276 0.277 0.276 0.281 2,003,792 0.2778 -2.11%
2006-11-16 0 2.370 2.370 2.380 2.360 2.400 180,000 427,420 2.3746 0.281 0.281 0.283 0.280 0.285 1,515,473 0.2820 -0.42%
2006-11-15 0 2.380 2.380 2.390 2.340 2.390 630,000 1,486,700 2.3598 0.283 0.283 0.284 0.278 0.284 5,304,155 0.2803 1.28%
2006-11-14 0 2.350 2.350 2.360 2.330 2.360 728,000 1,709,660 2.3484 0.279 0.279 0.280 0.277 0.280 6,129,246 0.2789 1.73%
2006-11-13 0 2.310 2.310 2.350 2.230 2.310 354,000 804,000 2.2712 0.274 0.274 0.279 0.265 0.274 2,980,430 0.2698 3.59%
2006-11-10 0 2.230 2.230 2.260 2.220 2.250 298,000 666,420 2.2363 0.265 0.265 0.268 0.264 0.267 2,508,949 0.2656 0.45%
2006-11-09 0 2.220 2.220 2.250 2.200 2.230 1,514,000 3,356,980 2.2173 0.264 0.264 0.267 0.261 0.265 12,746,810 0.2634 -0.45%
2006-11-08 0 2.230 2.220 2.240 2.150 2.260 1,184,000 2,635,960 2.2263 0.265 0.264 0.266 0.255 0.268 9,968,443 0.2644 3.24%
2006-11-07 0 2.160 2.160 2.190 2.160 2.180 342,000 743,540 2.1741 0.257 0.257 0.260 0.257 0.259 2,879,398 0.2582 -1.82%
2006-11-06 0 2.200 2.160 2.200 2.010 2.200 250,000 532,600 2.1304 0.261 0.257 0.261 0.239 0.261 2,104,823 0.2530 -0.90%
2006-11-03 0 2.220 2.220 2.250 2.210 2.260 284,000 633,880 2.2320 0.264 0.264 0.267 0.262 0.268 2,391,079 0.2651 0.45%
2006-11-02 0 2.210 2.210 2.240 2.200 2.220 22,000 48,560 2.2073 0.262 0.262 0.266 0.261 0.264 185,224 0.2622 -2.21%
2006-11-01 0 2.260 2.200 2.260 2.170 2.270 350,000 778,360 2.2239 0.268 0.261 0.268 0.258 0.270 2,946,753 0.2641 4.15%
2006-10-31 0 2.170 2.170 2.190 2.160 2.200 826,000 1,798,940 2.1779 0.258 0.258 0.260 0.257 0.261 6,954,336 0.2587 -1.36%
2006-10-27 0 2.200 2.200 2.210 2.200 2.230 1,136,000 2,517,340 2.2160 0.261 0.261 0.262 0.261 0.265 9,564,317 0.2632 -2.22%
2006-10-26 0 2.250 2.240 2.250 2.240 2.270 908,000 2,045,760 2.2530 0.267 0.266 0.267 0.266 0.270 7,644,718 0.2676 -2.17%
2006-10-25 0 2.300 2.280 2.300 2.240 2.300 1,276,000 2,899,680 2.2725 0.273 0.271 0.273 0.266 0.273 10,743,018 0.2699 -0.43%
2006-10-24 0 2.310 2.310 2.320 2.300 2.310 102,000 234,800 2.3020 0.274 0.274 0.276 0.273 0.274 858,768 0.2734 0.43%
2006-10-23 0 2.300 2.300 2.330 2.300 2.320 64,000 147,240 2.3006 0.273 0.273 0.277 0.273 0.276 538,835 0.2733 -0.43%
2006-10-20 0 2.310 2.300 2.310 2.290 2.320 74,000 170,300 2.3014 0.274 0.273 0.274 0.272 0.276 623,028 0.2733 0.43%
2006-10-19 0 2.300 2.290 2.300 2.290 2.310 138,000 317,680 2.3020 0.273 0.272 0.273 0.272 0.274 1,161,862 0.2734 1.32%
2006-10-18 0 2.270 2.260 2.270 2.270 2.300 698,000 1,595,240 2.2854 0.270 0.268 0.270 0.270 0.273 5,876,667 0.2715 -1.30%
2006-10-17 0 2.300 2.290 2.300 2.280 2.300 154,000 352,460 2.2887 0.273 0.272 0.273 0.271 0.273 1,296,571 0.2718 0.88%
2006-10-16 0 2.280 2.280 2.290 2.260 2.330 1,508,800 3,446,316 2.2841 0.271 0.271 0.272 0.268 0.277 12,703,030 0.2713 -2.15%
2006-10-13 0 2.330 2.330 2.350 2.310 2.360 946,000 2,199,320 2.3249 0.277 0.277 0.279 0.274 0.280 7,964,652 0.2761 -1.27%
2006-10-12 0 2.360 2.360 2.380 2.320 2.430 514,000 1,206,740 2.3477 0.280 0.280 0.283 0.276 0.289 4,327,517 0.2789 1.72%
2006-10-11 0 2.320 2.310 2.320 2.300 2.320 100,000 231,340 2.3134 0.276 0.274 0.276 0.273 0.276 841,929 0.2748 0.87%
2006-10-10 0 2.300 2.290 2.300 2.270 2.310 296,000 678,340 2.2917 0.273 0.272 0.273 0.270 0.274 2,492,111 0.2722 0.88%
2006-10-09 0 2.280 2.280 2.290 2.270 2.300 266,000 606,460 2.2799 0.271 0.271 0.272 0.270 0.273 2,239,532 0.2708 -0.44%
2006-10-06 0 2.290 2.280 2.290 2.250 2.300 304,000 693,420 2.2810 0.272 0.271 0.272 0.267 0.273 2,559,465 0.2709 -1.29%
2006-10-05 0 2.320 2.300 2.320 2.290 2.320 342,000 786,360 2.2993 0.276 0.273 0.276 0.272 0.276 2,879,398 0.2731 2.20%
2006-10-04 0 2.270 2.260 2.280 2.270 2.330 770,000 1,756,340 2.2810 0.270 0.268 0.271 0.270 0.277 6,482,856 0.2709 -2.58%
2006-10-03 0 2.330 2.320 2.340 2.270 2.340 616,000 1,419,620 2.3046 0.277 0.276 0.278 0.270 0.278 5,186,285 0.2737 3.56%
2006-09-29 0 2.250 2.250 2.270 2.250 2.290 702,000 1,585,160 2.2581 0.267 0.267 0.270 0.267 0.272 5,910,344 0.2682 -1.75%
2006-09-28 0 2.290 2.280 2.290 2.270 2.300 574,000 1,315,280 2.2914 0.272 0.271 0.272 0.270 0.273 4,832,674 0.2722 0.00%
2006-09-27 0 2.290 2.280 2.290 2.270 2.330 448,000 1,028,720 2.2963 0.272 0.271 0.272 0.270 0.277 3,771,843 0.2727 -1.72%
2006-09-26 0 2.330 2.320 2.340 2.330 2.360 540,000 1,267,620 2.3474 0.277 0.276 0.278 0.277 0.280 4,546,418 0.2788 -1.69%
2006-09-25 0 2.370 2.370 2.380 2.370 2.400 376,400 896,980 2.3830 0.281 0.281 0.283 0.281 0.285 3,169,022 0.2830 -0.42%
2006-09-22 0 2.380 2.380 2.390 2.380 2.410 326,000 781,040 2.3958 0.283 0.283 0.284 0.283 0.286 2,744,690 0.2846 -1.24%
2006-09-21 0 2.410 2.400 2.410 2.310 2.440 394,000 946,980 2.4035 0.286 0.285 0.286 0.274 0.290 3,317,202 0.2855 1.26%
2006-09-20 0 2.380 2.370 2.380 2.350 2.420 634,000 1,525,680 2.4064 0.283 0.281 0.283 0.279 0.287 5,337,832 0.2858 -1.24%
2006-09-19 0 2.410 2.400 2.410 2.400 2.410 156,000 375,900 2.4096 0.286 0.285 0.286 0.285 0.286 1,313,410 0.2862 0.42%
2006-09-18 0 2.400 2.390 2.400 2.380 2.400 362,000 867,220 2.3956 0.285 0.284 0.285 0.283 0.285 3,047,784 0.2845 0.00%
2006-09-15 0 2.400 2.400 2.440 2.350 2.410 420,000 1,000,860 2.3830 0.285 0.285 0.290 0.279 0.286 3,536,103 0.2830 0.00%
2006-09-14 0 2.400 2.390 2.400 2.300 2.420 1,298,000 3,078,900 2.3720 0.285 0.284 0.285 0.273 0.287 10,928,243 0.2817 -1.23%
2006-09-13 0 2.430 2.420 2.450 2.430 2.600 1,776,000 4,455,700 2.5088 0.289 0.287 0.291 0.289 0.309 14,952,665 0.2980 -8.30%
2006-09-12 0 2.650 2.650 2.660 2.640 2.680 936,000 2,491,600 2.6620 0.315 0.315 0.316 0.314 0.318 7,880,459 0.3162 -2.21%
2006-09-11 0 2.710 2.700 2.730 2.710 2.750 158,000 430,860 2.7270 0.322 0.321 0.324 0.322 0.327 1,330,248 0.3239 -0.37%
2006-09-08 0 2.720 2.720 2.750 2.720 2.730 30,000 81,800 2.7267 0.323 0.323 0.327 0.323 0.324 252,579 0.3239 0.00%
2006-09-07 0 2.720 2.700 2.720 2.700 2.720 60,000 162,560 2.7093 0.323 0.321 0.323 0.321 0.323 505,158 0.3218 0.74%
2006-09-06 0 2.700 2.700 2.710 2.690 2.700 80,000 215,900 2.6988 0.321 0.321 0.322 0.320 0.321 673,543 0.3205 0.00%
2006-09-05 0 2.700 2.700 2.720 2.700 2.710 182,000 491,680 2.7015 0.321 0.321 0.323 0.321 0.322 1,532,311 0.3209 -1.46%
2006-09-04 0 2.740 2.740 2.750 2.700 2.750 208,000 567,640 2.7290 0.325 0.325 0.327 0.321 0.327 1,751,213 0.3241 1.48%
2006-09-01 0 2.700 2.700 2.710 2.700 2.720 80,000 216,700 2.7088 0.321 0.321 0.322 0.321 0.323 673,543 0.3217 -0.37%
2006-08-31 0 2.710 2.700 2.730 2.710 2.710 196,000 531,160 2.7100 0.322 0.321 0.324 0.322 0.322 1,650,182 0.3219 0.00%
2006-08-30 0 2.710 2.710 2.730 2.700 2.720 38,000 103,040 2.7116 0.322 0.322 0.324 0.321 0.323 319,933 0.3221 0.00%
2006-08-29 0 2.710 2.710 2.740 2.710 2.720 60,000 162,640 2.7107 0.322 0.322 0.325 0.322 0.323 505,158 0.3220 -0.37%
2006-08-28 0 2.720 2.710 2.760 2.720 2.720 100,000 272,000 2.7200 0.323 0.322 0.328 0.323 0.323 841,929 0.3231 0.00%
2006-08-25 0 2.720 2.720 2.740 2.720 2.750 152,000 416,240 2.7384 0.323 0.323 0.325 0.323 0.327 1,279,733 0.3253 0.00%
2006-08-24 0 2.720 2.710 2.730 2.710 2.730 150,000 408,100 2.7207 0.323 0.322 0.324 0.322 0.324 1,262,894 0.3231 0.37%
2006-08-23 0 2.710 2.700 2.710 2.700 2.710 126,000 341,360 2.7092 0.322 0.321 0.322 0.321 0.322 1,060,831 0.3218 0.00%
2006-08-22 0 2.710 2.700 2.710 2.700 2.710 66,000 178,800 2.7091 0.322 0.321 0.322 0.321 0.322 555,673 0.3218 0.00%
2006-08-21 0 2.710 2.700 2.710 2.700 2.730 202,000 547,420 2.7100 0.322 0.321 0.322 0.321 0.324 1,700,697 0.3219 -0.73%
2006-08-18 0 2.730 2.700 2.750 2.730 2.730 40,000 109,200 2.7300 0.324 0.321 0.327 0.324 0.324 336,772 0.3243 0.37%
2006-08-17 0 2.720 2.720 2.730 2.700 2.720 96,000 260,700 2.7156 0.323 0.323 0.324 0.321 0.323 808,252 0.3225 0.74%
2006-08-16 0 2.700 2.690 2.720 2.700 2.710 132,000 356,960 2.7042 0.321 0.320 0.323 0.321 0.322 1,111,347 0.3212 0.00%
2006-08-15 0 2.700 2.700 2.720 2.700 2.730 226,000 611,040 2.7037 0.321 0.321 0.323 0.321 0.324 1,902,760 0.3211 -0.74%
2006-08-14 0 2.720 2.710 2.730 2.700 2.720 76,000 205,680 2.7063 0.323 0.322 0.324 0.321 0.323 639,866 0.3214 -0.37%
2006-08-11 0 2.730 2.730 2.740 2.710 2.730 98,000 266,280 2.7171 0.324 0.324 0.325 0.322 0.324 825,091 0.3227 -0.73%
2006-08-10 0 2.750 2.750 2.770 2.710 2.750 238,000 648,580 2.7251 0.327 0.327 0.329 0.322 0.327 2,003,792 0.3237 1.10%
2006-08-09 0 2.720 2.720 2.740 2.720 2.750 138,000 376,960 2.7316 0.323 0.323 0.325 0.323 0.327 1,161,862 0.3244 -1.81%
2006-08-08 0 2.770 2.730 2.770 2.750 2.770 70,000 193,500 2.7643 0.329 0.324 0.329 0.327 0.329 589,351 0.3283 0.73%
2006-08-07 0 2.750 2.710 2.780 2.750 2.800 170,000 472,160 2.7774 0.327 0.322 0.330 0.327 0.333 1,431,280 0.3299 -0.72%
2006-08-04 0 2.770 2.770 2.790 2.770 2.900 36,000 101,620 2.8228 0.329 0.329 0.331 0.329 0.344 303,095 0.3353 0.00%
2006-08-03 0 2.770 2.770 2.790 2.760 2.770 118,000 326,420 2.7663 0.329 0.329 0.331 0.328 0.329 993,477 0.3286 -0.36%
2006-08-02 0 2.780 2.760 2.770 2.770 2.800 186,000 517,760 2.7837 0.330 0.328 0.329 0.329 0.333 1,565,989 0.3306 0.00%
2006-08-01 0 2.780 2.780 2.790 2.760 2.790 82,000 227,720 2.7771 0.330 0.330 0.331 0.328 0.331 690,382 0.3298 -0.36%
2006-07-31 0 2.790 2.770 2.790 2.760 2.790 210,000 584,000 2.7810 0.331 0.329 0.331 0.328 0.331 1,768,052 0.3303 0.00%
2006-07-28 0 2.790 2.790 2.820 2.780 2.800 242,000 675,720 2.7922 0.331 0.331 0.335 0.330 0.333 2,037,469 0.3316 0.00%
2006-07-27 0 2.790 2.790 2.810 2.790 2.950 278,000 786,080 2.8276 0.331 0.331 0.334 0.331 0.350 2,340,564 0.3359 -1.06%
2006-07-26 0 2.980 2.970 2.980 2.950 2.980 734,000 2,174,540 2.9626 0.335 0.334 0.335 0.332 0.335 6,530,386 0.3330 0.68%
2006-07-25 0 2.960 2.950 2.960 2.940 2.960 292,000 861,700 2.9510 0.333 0.332 0.333 0.330 0.333 2,597,919 0.3317 0.68%
2006-07-24 0 2.940 2.930 2.970 2.930 2.940 194,000 569,160 2.9338 0.330 0.329 0.334 0.329 0.330 1,726,015 0.3298 0.51%
2006-07-21 0 2.925 2.925 2.950 2.925 2.950 348,000 1,026,500 2.9497 0.329 0.329 0.332 0.329 0.332 3,096,150 0.3315 0.00%
2006-07-20 0 2.925 2.925 2.950 2.925 2.950 140,000 411,350 2.9382 0.329 0.329 0.332 0.329 0.332 1,245,578 0.3302 -0.85%
2006-07-19 0 2.950 2.925 2.950 2.950 2.950 258,000 761,100 2.9500 0.332 0.329 0.332 0.332 0.332 2,295,422 0.3316 0.00%
2006-07-18 0 2.950 2.925 2.950 2.950 2.950 148,000 436,600 2.9500 0.332 0.329 0.332 0.332 0.332 1,316,754 0.3316 0.85%
2006-07-17 0 2.925 2.900 2.925 2.925 2.950 356,000 1,044,050 2.9327 0.329 0.326 0.329 0.329 0.332 3,167,326 0.3296 0.00%
2006-07-14 0 2.925 2.925 2.950 2.925 2.950 266,000 778,300 2.9259 0.329 0.329 0.332 0.329 0.332 2,366,598 0.3289 0.00%
2006-07-13 0 2.925 2.900 2.950 2.925 2.950 344,000 1,007,650 2.9292 0.329 0.326 0.332 0.329 0.332 3,060,562 0.3292 -0.85%
2006-07-12 0 2.950 2.950 2.975 2.950 2.975 302,000 893,400 2.9583 0.332 0.332 0.334 0.332 0.334 2,686,889 0.3325 -0.84%
2006-07-11 0 2.975 2.925 2.975 2.950 2.975 116,000 342,250 2.9504 0.334 0.329 0.334 0.332 0.334 1,032,050 0.3316 0.85%
2006-07-10 0 2.950 2.950 2.975 2.950 3.000 556,000 1,655,850 2.9781 0.332 0.332 0.334 0.332 0.337 4,946,723 0.3347 -0.84%
2006-07-07 0 2.975 2.975 3.000 2.950 3.000 1,338,000 3,963,650 2.9624 0.334 0.334 0.337 0.332 0.337 11,904,164 0.3330 0.85%
2006-07-06 0 2.950 2.925 2.950 2.900 2.950 400,000 1,169,500 2.9238 0.332 0.329 0.332 0.326 0.332 3,558,794 0.3286 0.85%
2006-07-05 0 2.925 2.925 2.950 2.925 3.025 592,000 1,749,800 2.9557 0.329 0.329 0.332 0.329 0.340 5,267,014 0.3322 -0.85%
2006-07-04 0 2.950 2.925 2.950 2.950 2.975 546,000 1,614,200 2.9564 0.332 0.329 0.332 0.332 0.334 4,857,753 0.3323 -0.84%
2006-07-03 0 2.975 2.975 3.000 2.950 3.100 900,000 2,687,550 2.9862 0.334 0.334 0.337 0.332 0.348 8,007,285 0.3356 -1.65%
2006-06-30 0 3.025 3.000 3.050 2.925 3.050 3,035,600 9,122,560 3.0052 0.340 0.337 0.343 0.329 0.343 27,007,684 0.3378 -0.82%
2006-06-29 0 3.050 3.050 3.075 2.850 3.100 1,172,500 3,535,175 3.0151 0.343 0.343 0.346 0.320 0.348 10,431,713 0.3389 6.09%
2006-06-28 0 2.875 2.825 2.900 2.800 2.900 276,000 787,400 2.8529 0.323 0.318 0.326 0.315 0.326 2,455,568 0.3207 2.68%
2006-06-27 0 2.800 2.800 2.850 2.775 2.825 134,000 376,100 2.8067 0.315 0.315 0.320 0.312 0.318 1,192,196 0.3155 0.90%
2006-06-26 0 2.775 2.775 2.800 2.775 2.825 250,000 699,400 2.7976 0.312 0.312 0.315 0.312 0.318 2,224,246 0.3144 -0.89%
2006-06-23 0 2.800 2.775 2.800 2.800 2.800 522,000 1,461,600 2.8000 0.315 0.312 0.315 0.315 0.315 4,644,226 0.3147 0.00%
2006-06-22 0 2.800 2.775 2.800 2.775 2.825 359,000 1,009,775 2.8127 0.315 0.312 0.315 0.312 0.318 3,194,017 0.3161 0.00%
2006-06-21 0 2.800 2.775 2.800 2.775 2.825 70,500 197,250 2.7979 0.315 0.312 0.315 0.312 0.318 627,237 0.3145 0.00%
2006-06-20 0 2.800 2.775 2.800 2.800 2.800 264,000 739,200 2.8000 0.315 0.312 0.315 0.315 0.315 2,348,804 0.3147 0.00%
2006-06-19 0 2.800 2.800 2.825 2.775 2.850 54,000 152,400 2.8222 0.315 0.315 0.318 0.312 0.320 480,437 0.3172 0.00%
2006-06-16 0 2.800 2.800 2.825 2.800 2.825 22,000 61,750 2.8068 0.315 0.315 0.318 0.315 0.318 195,734 0.3155 0.90%
2006-06-15 0 2.775 2.750 2.800 2.750 2.775 30,000 82,850 2.7617 0.312 0.309 0.315 0.309 0.312 266,910 0.3104 0.91%
2006-06-14 0 2.750 2.700 2.750 2.700 2.800 855,000 2,339,000 2.7357 0.309 0.303 0.309 0.303 0.315 7,606,921 0.3075 -1.79%
2006-06-13 0 2.800 2.775 2.800 2.775 2.825 138,000 386,350 2.7996 0.315 0.312 0.315 0.312 0.318 1,227,784 0.3147 -0.88%
2006-06-12 0 2.825 2.825 2.850 2.800 2.825 70,000 196,350 2.8050 0.318 0.318 0.320 0.315 0.318 622,789 0.3153 -0.88%
2006-06-09 0 2.850 2.825 2.850 2.825 2.850 210,000 597,250 2.8440 0.320 0.318 0.320 0.318 0.320 1,868,367 0.3197 0.88%
2006-06-08 0 2.825 2.825 2.875 2.825 2.875 230,000 652,600 2.8374 0.318 0.318 0.323 0.318 0.323 2,046,306 0.3189 -2.59%
2006-06-07 0 2.900 2.875 2.950 2.875 2.950 110,000 319,150 2.9014 0.326 0.323 0.332 0.323 0.332 978,668 0.3261 -1.69%
2006-06-06 0 2.950 2.925 2.950 2.950 2.950 46,000 135,700 2.9500 0.332 0.329 0.332 0.332 0.332 409,261 0.3316 0.00%
2006-06-05 0 2.950 2.950 2.975 2.950 2.950 104,000 306,800 2.9500 0.332 0.332 0.334 0.332 0.332 925,286 0.3316 0.00%
2006-06-02 0 2.950 2.850 2.950 2.950 2.950 240,000 708,000 2.9500 0.332 0.320 0.332 0.332 0.332 2,135,276 0.3316 0.00%
2006-06-01 0 2.950 2.950 2.975 2.950 2.950 133,750 394,388 2.9487 0.332 0.332 0.334 0.332 0.332 1,189,972 0.3314 0.00%
2006-05-30 0 2.950 2.950 2.975 2.950 2.975 122,000 360,400 2.9541 0.332 0.332 0.334 0.332 0.334 1,085,432 0.3320 0.00%
2006-05-29 0 2.950 2.950 2.975 2.950 2.950 72,000 212,400 2.9500 0.332 0.332 0.334 0.332 0.332 640,583 0.3316 0.00%
2006-05-26 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.332 0.332 0.334 0.332 0.332 1,441,311 0.3316 0.00%
2006-05-25 0 2.950 2.950 2.975 2.925 2.950 390,000 1,145,250 2.9365 0.332 0.332 0.334 0.329 0.332 3,469,824 0.3301 0.85%
2006-05-24 0 2.925 2.925 2.950 2.925 2.950 164,000 480,950 2.9326 0.329 0.329 0.332 0.329 0.332 1,459,105 0.3296 0.00%
2006-05-23 0 2.925 2.925 2.950 2.925 2.925 340,000 994,500 2.9250 0.329 0.329 0.332 0.329 0.329 3,024,974 0.3288 0.00%
2006-05-22 0 2.925 2.925 2.950 2.925 2.950 266,000 778,500 2.9267 0.329 0.329 0.332 0.329 0.332 2,366,598 0.3290 0.00%
2006-05-19 0 2.925 2.900 2.975 2.900 2.975 746,000 2,197,300 2.9454 0.329 0.326 0.334 0.326 0.334 6,637,150 0.3311 -0.85%
2006-05-18 0 2.950 2.950 2.975 2.925 2.950 660,000 1,945,500 2.9477 0.332 0.332 0.334 0.329 0.332 5,872,009 0.3313 0.00%
2006-05-17 0 2.950 2.950 2.975 2.950 2.950 248,000 731,600 2.9500 0.332 0.332 0.334 0.332 0.332 2,206,452 0.3316 0.00%
2006-05-16 0 2.950 2.950 2.975 2.900 2.950 790,000 2,316,000 2.9316 0.332 0.332 0.334 0.326 0.332 7,028,617 0.3295 0.00%
2006-05-15 0 2.950 2.950 2.975 2.950 2.975 888,000 2,620,250 2.9507 0.332 0.332 0.334 0.332 0.334 7,900,522 0.3317 -0.84%
2006-05-12 0 2.975 2.950 3.000 2.900 2.975 848,000 2,495,800 2.9432 0.334 0.332 0.337 0.326 0.334 7,544,642 0.3308 0.85%
2006-05-11 0 2.950 2.950 2.975 2.950 2.975 372,000 1,098,750 2.9536 0.332 0.332 0.334 0.332 0.334 3,309,678 0.3320 0.00%
2006-05-10 0 2.950 2.950 2.975 2.950 2.950 602,000 1,775,900 2.9500 0.332 0.332 0.334 0.332 0.332 5,355,984 0.3316 -0.84%
2006-05-09 0 2.975 2.950 2.975 2.950 2.975 250,000 742,700 2.9708 0.334 0.332 0.334 0.332 0.334 2,224,246 0.3339 0.00%
2006-05-08 0 2.975 2.950 2.975 2.950 2.975 320,000 945,500 2.9547 0.334 0.332 0.334 0.332 0.334 2,847,035 0.3321 0.85%
2006-05-04 0 2.950 2.950 2.975 2.950 2.975 238,000 702,500 2.9517 0.332 0.332 0.334 0.332 0.334 2,117,482 0.3318 0.00%
2006-05-03 0 2.950 2.950 2.975 2.950 2.950 308,000 908,600 2.9500 0.332 0.332 0.334 0.332 0.332 2,740,271 0.3316 0.00%
2006-05-02 0 2.950 2.950 2.975 2.950 2.950 226,000 666,700 2.9500 0.332 0.332 0.334 0.332 0.332 2,010,718 0.3316 0.00%
2006-04-28 0 2.950 2.925 2.950 2.850 2.950 386,000 1,118,200 2.8969 0.332 0.329 0.332 0.320 0.332 3,434,236 0.3256 2.61%
2006-04-27 0 2.875 2.850 2.900 2.850 2.875 1,006,000 2,878,950 2.8618 0.323 0.320 0.326 0.320 0.323 8,950,366 0.3217 0.88%
2006-04-26 0 2.850 2.850 2.875 2.850 2.875 1,080,000 3,078,650 2.8506 0.320 0.320 0.323 0.320 0.323 9,608,742 0.3204 0.00%
2006-04-25 0 2.850 2.825 2.875 2.825 2.850 2,026,000 5,756,850 2.8415 0.320 0.318 0.323 0.318 0.320 18,025,289 0.3194 0.00%
2006-04-24 0 2.850 2.850 2.875 2.775 2.900 1,208,000 3,421,400 2.8323 0.320 0.320 0.323 0.312 0.326 10,747,556 0.3183 1.79%
2006-04-21 0 2.800 2.775 2.800 2.800 2.825 592,000 1,664,250 2.8112 0.315 0.312 0.315 0.315 0.318 5,267,014 0.3160 -0.88%
2006-04-20 0 2.825 2.825 2.850 2.825 2.850 722,000 2,042,400 2.8288 0.318 0.318 0.320 0.318 0.320 6,423,622 0.3180 -0.88%
2006-04-19 0 2.850 2.850 2.875 2.850 2.850 35,400 100,785 2.8470 0.320 0.320 0.323 0.320 0.320 314,953 0.3200 0.00%
2006-04-18 0 2.850 2.850 2.875 2.850 2.875 454,000 1,302,500 2.8689 0.320 0.320 0.323 0.320 0.323 4,039,231 0.3225 -0.87%
2006-04-13 0 2.875 2.850 2.875 2.850 2.875 516,000 1,482,750 2.8735 0.323 0.320 0.323 0.320 0.323 4,590,844 0.3230 0.00%
2006-04-12 0 2.875 2.875 2.900 2.850 2.875 443,400 1,268,175 2.8601 0.323 0.323 0.326 0.320 0.323 3,944,923 0.3215 0.00%
2006-04-11 0 2.875 2.850 2.875 2.850 2.925 1,058,000 3,062,800 2.8949 0.323 0.320 0.323 0.320 0.329 9,413,009 0.3254 -0.86%
2006-04-10 0 2.900 2.900 2.925 2.900 2.925 160,000 464,150 2.9009 0.326 0.326 0.329 0.326 0.329 1,423,517 0.3261 -1.69%
2006-04-07 0 2.950 2.925 2.950 2.900 2.950 346,350 1,018,448 2.9405 0.332 0.329 0.332 0.326 0.332 3,081,470 0.3305 0.85%
2006-04-06 0 2.925 2.925 2.950 2.900 2.925 576,000 1,680,600 2.9177 0.329 0.329 0.332 0.326 0.329 5,124,663 0.3279 0.86%
2006-04-04 0 2.900 2.900 2.925 2.900 2.925 208,000 603,700 2.9024 0.326 0.326 0.329 0.326 0.329 1,850,573 0.3262 -0.85%
2006-04-03 0 2.925 2.900 2.950 2.850 2.925 216,000 626,400 2.9000 0.329 0.326 0.332 0.320 0.329 1,921,748 0.3260 -0.85%
2006-03-31 0 2.950 2.925 2.950 2.900 2.950 210,000 615,150 2.9293 0.332 0.329 0.332 0.326 0.332 1,868,367 0.3292 1.72%
2006-03-30 0 2.900 2.900 2.925 2.875 2.900 216,000 625,900 2.8977 0.326 0.326 0.329 0.323 0.326 1,921,748 0.3257 0.00%
2006-03-29 0 2.900 2.875 2.925 2.875 2.900 178,000 513,550 2.8851 0.326 0.323 0.329 0.323 0.326 1,583,663 0.3243 0.00%
2006-03-28 0 2.900 2.900 2.925 2.875 2.900 470,000 1,362,750 2.8995 0.326 0.326 0.329 0.323 0.326 4,181,582 0.3259 -0.85%
2006-03-27 0 2.925 2.900 2.925 2.875 2.925 273,000 795,925 2.9155 0.329 0.326 0.329 0.323 0.329 2,428,877 0.3277 0.86%
2006-03-24 0 2.900 2.875 2.900 2.875 2.925 661,000 1,912,650 2.8936 0.326 0.323 0.326 0.323 0.329 5,880,906 0.3252 0.87%
2006-03-23 0 2.875 2.875 2.900 2.875 2.925 1,084,000 3,122,700 2.8807 0.323 0.323 0.326 0.323 0.329 9,644,330 0.3238 -0.86%
2006-03-22 0 2.900 2.900 2.925 2.900 2.925 728,000 2,115,550 2.9060 0.326 0.326 0.329 0.326 0.329 6,477,004 0.3266 -0.85%
2006-03-21 0 2.925 2.900 2.950 2.925 2.950 482,000 1,410,000 2.9253 0.329 0.326 0.332 0.329 0.332 4,288,346 0.3288 -0.85%
2006-03-20 0 2.950 2.925 2.950 2.925 2.975 276,000 812,600 2.9442 0.332 0.329 0.332 0.329 0.334 2,455,568 0.3309 0.00%
2006-03-17 0 2.950 2.925 2.950 2.900 2.950 1,222,000 3,576,800 2.9270 0.332 0.329 0.332 0.326 0.332 10,872,114 0.3290 0.00%
2006-03-16 0 2.950 2.950 2.975 2.950 2.975 662,000 1,959,000 2.9592 0.332 0.332 0.334 0.332 0.334 5,889,803 0.3326 -0.84%
2006-03-15 0 2.975 2.950 2.975 2.950 2.975 152,000 449,150 2.9549 0.334 0.332 0.334 0.332 0.334 1,352,342 0.3321 0.85%
2006-03-14 0 2.950 2.950 2.975 2.950 2.950 168,000 495,600 2.9500 0.332 0.332 0.334 0.332 0.332 1,494,693 0.3316 -0.84%
2006-03-13 0 2.975 2.975 3.000 2.975 3.000 378,000 1,129,300 2.9876 0.334 0.334 0.337 0.334 0.337 3,363,060 0.3358 0.00%
2006-03-10 0 2.975 2.975 3.000 2.950 3.000 416,000 1,232,650 2.9631 0.334 0.334 0.337 0.332 0.337 3,701,145 0.3330 0.00%
2006-03-09 0 2.975 2.975 3.000 2.950 3.025 802,000 2,399,550 2.9920 0.334 0.334 0.337 0.332 0.340 7,135,381 0.3363 -1.65%
2006-03-08 0 3.025 3.000 3.050 3.025 3.075 250,000 759,450 3.0378 0.340 0.337 0.343 0.340 0.346 2,224,246 0.3414 -0.82%
2006-03-07 0 3.050 3.050 3.125 3.000 3.100 462,000 1,411,300 3.0548 0.343 0.343 0.351 0.337 0.348 4,110,407 0.3433 0.00%
2006-03-06 0 3.050 3.050 3.075 3.000 3.125 568,000 1,739,050 3.0617 0.343 0.343 0.346 0.337 0.351 5,053,487 0.3441 -2.40%
2006-03-03 0 3.125 3.100 3.125 3.100 3.125 196,000 612,250 3.1237 0.351 0.348 0.351 0.348 0.351 1,743,809 0.3511 0.00%
2006-03-02 0 3.125 3.100 3.125 3.100 3.150 188,000 589,150 3.1338 0.351 0.348 0.351 0.348 0.354 1,672,633 0.3522 0.81%
2006-03-01 0 3.100 3.100 3.125 3.100 3.150 206,000 643,900 3.1257 0.348 0.348 0.351 0.348 0.354 1,832,779 0.3513 -1.59%
2006-02-28 0 3.150 3.125 3.150 3.150 3.175 222,000 699,700 3.1518 0.354 0.351 0.354 0.354 0.357 1,975,130 0.3543 0.00%
2006-02-27 0 3.150 3.150 3.175 3.075 3.175 467,300 1,464,515 3.1340 0.354 0.354 0.357 0.346 0.357 4,157,561 0.3523 3.28%
2006-02-24 0 3.050 3.050 3.075 3.025 3.050 204,000 621,100 3.0446 0.343 0.343 0.346 0.340 0.343 1,814,985 0.3422 0.83%
2006-02-23 0 3.025 3.025 3.050 3.000 3.050 222,000 671,000 3.0225 0.340 0.340 0.343 0.337 0.343 1,975,130 0.3397 0.83%
2006-02-22 0 3.000 2.950 3.000 2.925 3.000 476,000 1,413,050 2.9686 0.337 0.332 0.337 0.329 0.337 4,234,964 0.3337 0.84%
2006-02-21 0 2.975 2.925 2.975 2.950 3.000 446,000 1,324,600 2.9700 0.334 0.329 0.334 0.332 0.337 3,968,055 0.3338 0.00%
2006-02-20 0 2.975 2.975 3.000 2.975 3.000 24,000 71,600 2.9833 0.334 0.334 0.337 0.334 0.337 213,528 0.3353 -0.83%
2006-02-17 0 3.000 3.000 3.025 3.000 3.025 58,000 174,100 3.0017 0.337 0.337 0.340 0.337 0.340 516,025 0.3374 -0.83%
2006-02-16 0 3.025 3.000 3.050 3.025 3.050 96,000 291,600 3.0375 0.340 0.337 0.343 0.340 0.343 854,110 0.3414 0.00%
2006-02-15 0 3.025 3.025 3.050 3.025 3.075 205,000 626,750 3.0573 0.340 0.340 0.343 0.340 0.346 1,823,882 0.3436 0.00%
2006-02-14 0 3.025 3.025 3.050 3.000 3.075 272,000 823,250 3.0267 0.340 0.340 0.343 0.337 0.346 2,419,980 0.3402 -1.63%
2006-02-13 0 3.075 3.050 3.075 3.050 3.075 216,000 663,400 3.0713 0.346 0.343 0.346 0.343 0.346 1,921,748 0.3452 0.00%
2006-02-10 0 3.075 3.050 3.100 3.000 3.075 238,000 721,650 3.0321 0.346 0.343 0.348 0.337 0.346 2,117,482 0.3408 3.36%
2006-02-09 0 2.975 2.975 3.000 2.975 3.025 178,000 532,350 2.9907 0.334 0.334 0.337 0.334 0.340 1,583,663 0.3362 0.00%
2006-02-08 0 2.975 2.975 3.000 2.950 3.000 531,000 1,574,450 2.9651 0.334 0.334 0.337 0.332 0.337 4,724,298 0.3333 0.85%
2006-02-07 0 2.950 2.925 2.950 2.950 2.950 334,000 985,300 2.9500 0.332 0.329 0.332 0.332 0.332 2,971,593 0.3316 0.00%
2006-02-06 0 2.950 2.925 2.950 2.925 2.950 208,000 613,250 2.9483 0.332 0.329 0.332 0.329 0.332 1,850,573 0.3314 0.00%
2006-02-03 0 2.950 2.950 2.975 2.925 2.975 228,000 674,100 2.9566 0.332 0.332 0.334 0.329 0.334 2,028,512 0.3323 0.00%
2006-02-02 0 2.950 2.950 2.975 2.925 2.950 300,000 883,500 2.9450 0.332 0.332 0.334 0.329 0.332 2,669,095 0.3310 0.85%
2006-02-01 0 2.925 2.900 2.950 2.925 2.975 382,000 1,120,200 2.9325 0.329 0.326 0.332 0.329 0.334 3,398,648 0.3296 0.00%
2006-01-27 0 2.925 2.900 2.925 2.925 2.950 364,000 1,066,900 2.9310 0.329 0.326 0.329 0.329 0.332 3,238,502 0.3294 -0.85%
2006-01-26 0 2.950 2.950 2.975 2.925 2.975 218,000 643,000 2.9495 0.332 0.332 0.334 0.329 0.334 1,939,542 0.3315 0.00%
2006-01-25 0 2.950 2.925 2.950 2.900 2.950 40,000 117,250 2.9313 0.332 0.329 0.332 0.326 0.332 355,879 0.3295 1.72%
2006-01-24 0 2.900 2.875 2.950 2.875 2.925 174,000 505,400 2.9046 0.326 0.323 0.332 0.323 0.329 1,548,075 0.3265 0.00%
2006-01-23 0 2.900 2.900 2.925 2.875 2.900 68,000 197,150 2.8993 0.326 0.326 0.329 0.323 0.326 604,995 0.3259 -0.85%
2006-01-20 0 2.925 2.925 2.950 2.900 2.925 506,000 1,473,850 2.9127 0.329 0.329 0.332 0.326 0.329 4,501,874 0.3274 0.00%
2006-01-19 0 2.925 2.925 2.950 2.875 2.925 394,000 1,150,750 2.9207 0.329 0.329 0.332 0.323 0.329 3,505,412 0.3283 1.74%
2006-01-18 0 2.875 2.875 2.925 2.875 2.950 626,000 1,820,150 2.9076 0.323 0.323 0.329 0.323 0.332 5,569,512 0.3268 -1.71%
2006-01-17 0 2.925 2.900 2.925 2.925 2.975 332,000 972,450 2.9291 0.329 0.326 0.329 0.329 0.334 2,953,799 0.3292 -1.68%
2006-01-16 0 2.975 2.950 2.975 2.925 2.975 614,000 1,812,250 2.9515 0.334 0.332 0.334 0.329 0.334 5,462,748 0.3317 1.71%
2006-01-13 0 2.925 2.925 2.950 2.925 3.000 230,000 676,850 2.9428 0.329 0.329 0.332 0.329 0.337 2,046,306 0.3308 -0.85%
2006-01-12 0 2.950 2.925 2.950 2.925 2.950 357,000 1,050,750 2.9433 0.332 0.329 0.332 0.329 0.332 3,176,223 0.3308 0.00%
2006-01-11 0 2.950 2.925 2.950 2.950 2.975 236,000 696,800 2.9525 0.332 0.329 0.332 0.332 0.334 2,099,688 0.3319 0.85%
2006-01-10 0 2.925 2.925 2.950 2.925 2.950 132,000 388,650 2.9443 0.329 0.329 0.332 0.329 0.332 1,174,402 0.3309 -0.85%
2006-01-09 0 2.950 2.925 2.950 2.900 2.950 120,000 350,050 2.9171 0.332 0.329 0.332 0.326 0.332 1,067,638 0.3279 0.85%
2006-01-06 0 2.925 2.900 2.925 2.900 2.975 282,950 828,931 2.9296 0.329 0.326 0.329 0.326 0.334 2,517,402 0.3293 -0.85%
2006-01-05 0 2.950 2.950 2.975 2.925 2.975 316,000 928,150 2.9372 0.332 0.332 0.334 0.329 0.334 2,811,447 0.3301 -0.84%
2006-01-04 0 2.975 2.950 2.975 2.950 3.000 466,000 1,386,150 2.9746 0.334 0.332 0.334 0.332 0.337 4,145,994 0.3343 0.85%
2006-01-03 0 2.950 2.925 2.950 2.950 2.975 66,000 195,550 2.9629 0.332 0.329 0.332 0.332 0.334 587,201 0.3330 -0.84%
2005-12-30 0 2.975 2.950 2.975 2.975 3.025 164,000 491,950 2.9997 0.334 0.332 0.334 0.334 0.340 1,459,105 0.3372 0.00%
2005-12-29 0 2.975 2.950 2.975 2.950 3.000 243,900 722,363 2.9617 0.334 0.332 0.334 0.332 0.337 2,169,974 0.3329 -0.83%
2005-12-28 0 3.000 2.950 3.000 2.975 3.000 56,000 167,850 2.9973 0.337 0.332 0.337 0.334 0.337 498,231 0.3369 1.69%
2005-12-23 0 2.950 2.950 2.975 2.950 2.950 90,000 265,500 2.9500 0.332 0.332 0.334 0.332 0.332 800,729 0.3316 -1.67%
2005-12-22 0 3.000 2.975 3.000 2.975 3.000 186,000 557,600 2.9978 0.337 0.334 0.337 0.334 0.337 1,654,839 0.3370 0.00%
2005-12-21 0 3.000 2.975 3.000 2.975 3.025 202,000 607,000 3.0050 0.337 0.334 0.337 0.334 0.340 1,797,191 0.3377 0.00%
2005-12-20 0 3.000 2.975 3.000 2.950 3.000 310,000 924,100 2.9810 0.337 0.334 0.337 0.332 0.337 2,758,065 0.3351 1.69%
2005-12-19 0 2.950 2.900 2.975 2.925 2.950 42,000 123,400 2.9381 0.332 0.326 0.334 0.329 0.332 373,673 0.3302 0.85%
2005-12-16 0 2.925 2.925 2.950 2.900 2.950 102,000 298,300 2.9245 0.329 0.329 0.332 0.326 0.332 907,492 0.3287 1.74%
2005-12-15 0 2.875 2.875 2.900 2.875 2.925 96,000 278,950 2.9057 0.323 0.323 0.326 0.323 0.329 854,110 0.3266 -1.71%
2005-12-14 0 2.925 2.925 2.950 2.900 2.925 120,000 350,250 2.9188 0.329 0.329 0.332 0.326 0.329 1,067,638 0.3281 0.00%
2005-12-13 0 2.925 2.925 2.950 2.850 2.925 306,000 884,050 2.8891 0.329 0.329 0.332 0.320 0.329 2,722,477 0.3247 2.63%
2005-12-12 0 2.850 2.850 2.875 2.850 2.925 656,000 1,895,200 2.8890 0.320 0.320 0.323 0.320 0.329 5,836,421 0.3247 -2.56%
2005-12-09 0 2.925 2.900 2.925 2.925 2.950 604,000 1,768,400 2.9278 0.329 0.326 0.329 0.329 0.332 5,373,778 0.3291 -1.68%
2005-12-08 0 2.975 2.950 2.975 2.975 3.000 360,000 1,071,500 2.9764 0.334 0.332 0.334 0.334 0.337 3,202,914 0.3345 -0.83%
2005-12-07 0 3.000 2.975 3.000 2.950 3.000 554,000 1,650,150 2.9786 0.337 0.334 0.337 0.332 0.337 4,928,929 0.3348 -0.33%
2005-12-06 0 3.100 3.075 3.100 3.100 3.150 692,000 2,154,450 3.1134 0.338 0.336 0.338 0.338 0.344 6,340,801 0.3398 -0.80%
2005-12-05 0 3.125 3.100 3.125 3.125 3.175 530,000 1,657,850 3.1280 0.341 0.338 0.341 0.341 0.347 4,856,393 0.3414 0.00%
2005-12-02 0 3.125 3.100 3.125 3.075 3.125 510,000 1,578,750 3.0956 0.341 0.338 0.341 0.336 0.341 4,673,133 0.3378 3.31%
2005-12-01 0 3.025 3.025 3.050 3.025 3.075 907,000 2,765,525 3.0491 0.330 0.330 0.333 0.330 0.336 8,310,847 0.3328 -0.82%
2005-11-30 0 3.050 3.050 3.075 3.025 3.100 594,000 1,815,100 3.0557 0.333 0.333 0.336 0.330 0.338 5,442,826 0.3335 -1.61%
2005-11-29 0 3.100 3.075 3.100 3.050 3.125 400,000 1,236,250 3.0906 0.338 0.336 0.338 0.333 0.341 3,665,203 0.3373 -1.59%
2005-11-28 0 3.150 3.150 3.175 3.125 3.225 580,000 1,833,100 3.1605 0.344 0.344 0.347 0.341 0.352 5,314,544 0.3449 -0.79%
2005-11-25 0 3.175 3.150 3.175 3.100 3.275 770,000 2,440,600 3.1696 0.347 0.344 0.347 0.338 0.357 7,055,515 0.3459 1.60%
2005-11-24 0 3.125 3.125 3.150 3.100 3.150 146,000 455,250 3.1182 0.341 0.341 0.344 0.338 0.344 1,337,799 0.3403 1.63%
2005-11-23 0 3.075 3.050 3.075 2.975 3.100 194,000 590,650 3.0446 0.336 0.333 0.336 0.325 0.338 1,777,623 0.3323 0.82%
2005-11-22 0 3.050 3.050 3.100 3.000 3.100 36,000 110,900 3.0806 0.333 0.333 0.338 0.327 0.338 329,868 0.3362 -0.81%
2005-11-21 0 3.075 3.075 3.100 3.075 3.100 188,000 579,450 3.0822 0.336 0.336 0.338 0.336 0.338 1,722,645 0.3364 -0.81%
2005-11-18 0 3.100 3.075 3.100 3.050 3.100 130,000 399,800 3.0754 0.338 0.336 0.338 0.333 0.338 1,191,191 0.3356 1.64%
2005-11-17 0 3.050 3.025 3.050 3.025 3.050 86,000 262,150 3.0483 0.333 0.330 0.333 0.330 0.333 788,019 0.3327 0.83%
2005-11-16 0 3.025 3.025 3.050 3.025 3.025 384,000 1,161,600 3.0250 0.330 0.330 0.333 0.330 0.330 3,518,595 0.3301 0.83%
2005-11-15 0 3.000 3.000 3.025 3.000 3.025 308,000 927,950 3.0128 0.327 0.327 0.330 0.327 0.330 2,822,206 0.3288 0.84%
2005-11-14 0 2.975 2.975 3.000 2.975 2.975 88,000 261,800 2.9750 0.325 0.325 0.327 0.325 0.325 806,345 0.3247 0.85%
2005-11-11 0 2.950 2.950 3.000 2.950 2.975 150,000 443,750 2.9583 0.322 0.322 0.327 0.322 0.325 1,374,451 0.3229 0.00%
2005-11-10 0 2.950 2.950 2.975 2.950 2.975 336,000 997,300 2.9682 0.322 0.322 0.325 0.322 0.325 3,078,770 0.3239 0.00%
2005-11-09 0 2.950 2.950 2.975 2.925 2.975 114,000 336,850 2.9548 0.322 0.322 0.325 0.319 0.325 1,044,583 0.3225 0.00%
2005-11-08 0 2.950 2.925 2.975 2.950 2.975 28,000 82,900 2.9607 0.322 0.319 0.325 0.322 0.325 256,564 0.3231 0.00%
2005-11-07 0 2.950 2.950 3.000 2.900 2.950 230,000 676,850 2.9428 0.322 0.322 0.327 0.316 0.322 2,107,492 0.3212 0.00%
2005-11-04 0 2.950 2.950 2.975 2.950 2.950 162,000 477,900 2.9500 0.322 0.322 0.325 0.322 0.322 1,484,407 0.3219 0.00%
2005-11-03 0 2.950 2.950 3.000 2.925 2.975 170,000 499,750 2.9397 0.322 0.322 0.327 0.319 0.325 1,557,711 0.3208 0.85%
2005-11-02 0 2.925 2.925 2.950 2.850 2.900 44,000 126,500 2.8750 0.319 0.319 0.322 0.311 0.316 403,172 0.3138 3.54%
2005-11-01 0 2.825 2.800 2.825 2.725 2.825 602,000 1,668,950 2.7723 0.308 0.306 0.308 0.297 0.308 5,516,130 0.3026 3.67%
2005-10-31 0 2.725 2.725 2.750 2.650 2.775 192,000 525,500 2.7370 0.297 0.297 0.300 0.289 0.303 1,759,297 0.2987 -0.91%
2005-10-28 0 2.750 2.750 2.775 2.725 2.775 734,000 2,014,750 2.7449 0.300 0.300 0.303 0.297 0.303 6,725,647 0.2996 -2.65%
2005-10-27 0 2.825 2.800 2.850 2.800 2.900 280,000 798,100 2.8504 0.308 0.306 0.311 0.306 0.316 2,565,642 0.3111 -4.24%
2005-10-26 0 2.950 2.925 2.975 2.950 3.000 234,000 690,500 2.9509 0.322 0.319 0.325 0.322 0.327 2,144,144 0.3220 -1.67%
2005-10-25 0 3.000 2.950 3.000 2.950 3.000 654,000 1,943,700 2.9720 0.327 0.322 0.327 0.322 0.327 5,992,606 0.3243 0.00%
2005-10-24 0 3.000 2.950 3.000 2.950 3.000 340,000 1,011,600 2.9753 0.327 0.322 0.327 0.322 0.327 3,115,422 0.3247 1.69%
2005-10-21 0 2.950 2.950 2.975 2.950 3.000 94,000 280,000 2.9787 0.322 0.322 0.325 0.322 0.327 861,323 0.3251 -1.67%
2005-10-20 0 3.000 2.975 3.025 3.000 3.000 114,000 342,000 3.0000 0.327 0.325 0.330 0.327 0.327 1,044,583 0.3274 0.00%
2005-10-19 0 3.000 3.000 3.025 3.000 3.025 278,000 837,200 3.0115 0.327 0.327 0.330 0.327 0.330 2,547,316 0.3287 -1.64%
2005-10-18 0 3.050 3.050 3.075 3.050 3.100 250,000 768,000 3.0720 0.333 0.333 0.336 0.333 0.338 2,290,752 0.3353 -0.81%
2005-10-17 0 3.075 3.075 3.100 3.050 3.100 184,000 565,300 3.0723 0.336 0.336 0.338 0.333 0.338 1,685,993 0.3353 0.82%
2005-10-14 0 3.050 3.050 3.075 3.050 3.075 218,000 666,800 3.0587 0.333 0.333 0.336 0.333 0.336 1,997,535 0.3338 0.00%
2005-10-13 0 3.050 3.050 3.075 3.050 3.075 566,000 1,738,200 3.0710 0.333 0.333 0.336 0.333 0.336 5,186,262 0.3352 -0.81%
2005-10-12 0 3.075 3.050 3.125 3.075 3.175 334,000 1,044,750 3.1280 0.336 0.333 0.341 0.336 0.347 3,060,444 0.3414 -2.38%
2005-10-10 0 3.150 3.125 3.175 3.125 3.200 465,160 1,477,238 3.1758 0.344 0.341 0.347 0.341 0.349 4,262,264 0.3466 -1.56%
2005-10-07 0 3.200 3.175 3.200 3.175 3.200 174,000 555,000 3.1897 0.349 0.347 0.349 0.347 0.349 1,594,363 0.3481 0.79%
2005-10-06 0 3.175 3.150 3.175 3.150 3.200 152,000 479,600 3.1553 0.347 0.344 0.347 0.344 0.349 1,392,777 0.3443 0.79%
2005-10-05 0 3.150 3.150 3.200 3.150 3.200 172,000 545,400 3.1709 0.344 0.344 0.349 0.344 0.349 1,576,037 0.3461 0.00%
2005-10-04 0 3.150 3.150 3.175 3.150 3.175 120,000 378,250 3.1521 0.344 0.344 0.347 0.344 0.347 1,099,561 0.3440 0.00%
2005-10-03 0 3.150 3.150 3.175 3.150 3.175 270,000 855,450 3.1683 0.344 0.344 0.347 0.344 0.347 2,474,012 0.3458 -0.79%
2005-09-30 0 3.175 3.150 3.175 3.175 3.200 114,000 362,300 3.1781 0.347 0.344 0.347 0.347 0.349 1,044,583 0.3468 0.00%
2005-09-29 0 3.175 3.150 3.200 3.150 3.175 78,000 246,900 3.1654 0.347 0.344 0.349 0.344 0.347 714,715 0.3455 0.00%
2005-09-28 0 3.175 3.175 3.200 3.175 3.175 24,000 76,200 3.1750 0.347 0.347 0.349 0.347 0.347 219,912 0.3465 0.79%
2005-09-27 0 3.150 3.150 3.175 3.150 3.200 182,000 579,800 3.1857 0.344 0.344 0.347 0.344 0.349 1,667,667 0.3477 -1.56%
2005-09-26 0 3.200 3.200 3.225 3.175 3.200 96,000 306,950 3.1974 0.349 0.349 0.352 0.347 0.349 879,649 0.3489 0.00%
2005-09-23 0 3.200 3.200 3.225 3.175 3.225 188,000 601,850 3.2013 0.349 0.349 0.352 0.347 0.352 1,722,645 0.3494 0.00%
2005-09-22 0 3.200 3.200 3.225 3.200 3.225 46,500 148,950 3.2032 0.349 0.349 0.352 0.349 0.352 426,080 0.3496 0.79%
2005-09-21 0 3.175 3.175 3.200 3.175 3.175 86,000 273,050 3.1750 0.347 0.347 0.349 0.347 0.347 788,019 0.3465 0.00%
2005-09-20 0 3.175 3.175 3.225 3.175 3.175 12,000 38,100 3.1750 0.347 0.347 0.352 0.347 0.347 109,956 0.3465 0.00%
2005-09-16 0 3.175 3.175 3.200 3.175 3.225 266,000 852,950 3.2066 0.347 0.347 0.349 0.347 0.352 2,437,360 0.3499 -0.78%
2005-09-15 0 3.200 3.175 3.225 3.175 3.200 102,000 324,700 3.1833 0.349 0.347 0.352 0.347 0.349 934,627 0.3474 0.00%
2005-09-14 0 3.200 3.175 3.225 3.175 3.225 111,590 356,250 3.1925 0.349 0.347 0.352 0.347 0.352 1,022,500 0.3484 0.00%
2005-09-13 0 3.200 3.200 3.225 3.200 3.200 112,000 358,400 3.2000 0.349 0.349 0.352 0.349 0.349 1,026,257 0.3492 -0.78%
2005-09-12 0 3.225 3.200 3.225 3.200 3.225 150,000 483,200 3.2213 0.352 0.349 0.352 0.349 0.352 1,374,451 0.3516 0.00%
2005-09-09 0 3.225 3.200 3.225 3.225 3.250 384,000 1,238,700 3.2258 0.352 0.349 0.352 0.352 0.355 3,518,595 0.3520 0.00%
2005-09-08 0 3.225 3.200 3.225 3.225 3.225 198,000 638,550 3.2250 0.352 0.349 0.352 0.352 0.352 1,814,275 0.3520 0.00%
2005-09-07 0 3.225 3.225 3.250 3.225 3.250 118,000 381,600 3.2339 0.352 0.352 0.355 0.352 0.355 1,081,235 0.3529 0.00%
2005-09-06 0 3.225 3.225 3.250 3.200 3.250 284,000 915,750 3.2245 0.352 0.352 0.355 0.349 0.355 2,602,294 0.3519 -0.77%
2005-09-05 0 3.250 3.250 3.275 3.250 3.275 198,000 646,000 3.2626 0.355 0.355 0.357 0.355 0.357 1,814,275 0.3561 -0.76%
2005-09-02 0 3.275 3.250 3.275 3.200 3.275 494,000 1,597,800 3.2344 0.357 0.355 0.357 0.349 0.357 4,526,525 0.3530 2.34%
2005-09-01 0 3.200 3.200 3.225 3.200 3.200 98,000 313,600 3.2000 0.349 0.349 0.352 0.349 0.349 897,975 0.3492 0.79%
2005-08-31 0 3.175 3.150 3.200 3.150 3.200 118,000 375,450 3.1818 0.347 0.344 0.349 0.344 0.349 1,081,235 0.3472 -0.78%
2005-08-30 0 3.200 3.200 3.225 3.200 3.225 124,000 397,050 3.2020 0.349 0.349 0.352 0.349 0.352 1,136,213 0.3495 0.00%
2005-08-29 0 3.200 3.175 3.200 3.150 3.200 120,000 382,250 3.1854 0.349 0.347 0.349 0.344 0.349 1,099,561 0.3476 -0.78%
2005-08-26 0 3.225 3.200 3.225 3.200 3.250 258,000 831,500 3.2229 0.352 0.349 0.352 0.349 0.355 2,364,056 0.3517 0.78%
2005-08-25 0 3.200 3.200 3.225 3.200 3.225 162,000 520,000 3.2099 0.349 0.349 0.352 0.349 0.352 1,484,407 0.3503 0.00%
2005-08-24 0 3.200 3.200 3.225 3.200 3.200 16,000 51,200 3.2000 0.349 0.349 0.352 0.349 0.349 146,608 0.3492 0.00%
2005-08-23 0 3.200 3.200 3.225 3.200 3.225 180,000 576,350 3.2019 0.349 0.349 0.352 0.349 0.352 1,649,341 0.3494 -0.78%
2005-08-22 0 3.225 3.200 3.225 3.175 3.250 230,000 738,250 3.2098 0.352 0.349 0.352 0.347 0.355 2,107,492 0.3503 0.78%
2005-08-19 0 3.200 3.150 3.200 3.175 3.225 316,000 1,008,750 3.1922 0.349 0.344 0.349 0.347 0.352 2,895,510 0.3484 0.79%
2005-08-18 0 3.175 3.175 3.225 3.175 3.275 302,000 972,800 3.2212 0.347 0.347 0.352 0.347 0.357 2,767,228 0.3515 -2.31%
2005-08-17 0 3.250 3.250 3.300 3.225 3.300 98,000 319,100 3.2561 0.355 0.355 0.360 0.352 0.360 897,975 0.3554 -2.26%
2005-08-16 0 3.325 3.275 3.325 3.250 3.325 1,718,000 5,633,800 3.2793 0.363 0.357 0.363 0.355 0.363 15,742,045 0.3579 3.91%
2005-08-15 0 3.200 3.175 3.200 3.150 3.200 588,000 1,860,800 3.1646 0.349 0.347 0.349 0.344 0.349 5,387,848 0.3454 1.59%
2005-08-12 0 3.150 3.150 3.175 3.150 3.200 478,000 1,512,700 3.1646 0.344 0.344 0.347 0.344 0.349 4,379,917 0.3454 0.00%
2005-08-11 0 3.150 3.125 3.150 3.100 3.175 496,000 1,550,450 3.1259 0.344 0.341 0.344 0.338 0.347 4,544,851 0.3411 0.00%
2005-08-10 0 3.150 3.125 3.150 3.100 3.150 112,000 350,800 3.1321 0.344 0.341 0.344 0.338 0.344 1,026,257 0.3418 1.61%
2005-08-09 0 3.100 3.100 3.150 3.100 3.125 306,000 952,350 3.1123 0.338 0.338 0.344 0.338 0.341 2,803,880 0.3397 -0.80%
2005-08-08 0 3.125 3.100 3.150 3.125 3.150 346,000 1,081,500 3.1257 0.341 0.338 0.344 0.341 0.344 3,170,400 0.3411 -0.79%
2005-08-05 0 3.150 3.150 3.175 3.125 3.175 378,000 1,190,500 3.1495 0.344 0.344 0.347 0.341 0.347 3,463,616 0.3437 -0.79%
2005-08-04 0 3.175 3.150 3.200 3.150 3.200 610,000 1,936,850 3.1752 0.347 0.344 0.349 0.344 0.349 5,589,434 0.3465 1.60%
2005-08-03 0 3.125 3.125 3.150 3.125 3.150 220,000 690,900 3.1405 0.341 0.341 0.344 0.341 0.344 2,015,861 0.3427 -0.79%
2005-08-02 0 3.150 3.125 3.175 3.125 3.175 266,000 837,700 3.1492 0.344 0.341 0.347 0.341 0.347 2,437,360 0.3437 -0.79%
2005-08-01 0 3.175 3.150 3.175 3.125 3.175 562,000 1,767,950 3.1458 0.347 0.344 0.347 0.341 0.347 5,149,610 0.3433 0.79%
2005-07-29 0 3.150 3.100 3.150 3.100 3.150 522,000 1,628,650 3.1200 0.344 0.338 0.344 0.338 0.344 4,783,089 0.3405 1.61%
2005-07-28 0 3.100 3.100 3.125 2.975 3.100 526,000 1,602,950 3.0474 0.338 0.338 0.341 0.325 0.338 4,819,741 0.3326 3.33%
2005-07-27 0 3.000 2.950 3.025 2.925 3.025 1,406,000 4,189,900 2.9800 0.327 0.322 0.330 0.319 0.330 12,883,187 0.3252 -0.83%
2005-07-26 0 3.025 3.025 3.050 3.000 3.050 1,092,000 3,297,800 3.0200 0.330 0.330 0.333 0.327 0.333 10,006,003 0.3296 -0.82%
2005-07-25 0 3.050 3.050 3.075 3.050 3.100 660,000 2,029,400 3.0748 0.333 0.333 0.336 0.333 0.338 6,047,584 0.3356 -1.61%
2005-07-22 0 3.100 3.075 3.100 3.050 3.175 1,402,000 4,350,950 3.1034 0.338 0.336 0.338 0.333 0.347 12,846,535 0.3387 -2.36%
2005-07-21 0 3.175 3.175 3.200 3.100 3.225 514,000 1,633,350 3.1777 0.347 0.347 0.349 0.338 0.352 4,709,785 0.3468 1.60%
2005-07-20 0 3.250 3.250 3.275 3.225 3.275 1,226,000 3,982,050 3.2480 0.341 0.341 0.344 0.338 0.344 11,683,200 0.3408 0.00%
2005-07-19 0 3.250 3.225 3.275 3.225 3.275 794,000 2,582,900 3.2530 0.341 0.338 0.344 0.338 0.344 7,566,444 0.3414 0.78%
2005-07-18 0 3.225 3.200 3.225 3.200 3.225 316,000 1,018,850 3.2242 0.338 0.336 0.338 0.336 0.338 3,011,330 0.3383 0.00%
2005-07-15 0 3.225 3.225 3.250 3.225 3.275 788,000 2,561,950 3.2512 0.338 0.338 0.341 0.338 0.344 7,509,267 0.3412 -0.77%
2005-07-14 0 3.250 3.250 3.275 3.250 3.300 320,000 1,045,450 3.2670 0.341 0.341 0.344 0.341 0.346 3,049,449 0.3428 0.00%
2005-07-13 0 3.250 3.225 3.275 3.225 3.275 438,000 1,425,200 3.2539 0.341 0.338 0.344 0.338 0.344 4,173,933 0.3415 0.78%
2005-07-12 0 3.225 3.225 3.250 3.175 3.325 1,778,000 5,743,200 3.2301 0.338 0.338 0.341 0.333 0.349 16,943,499 0.3390 -3.01%
2005-07-11 0 3.325 3.325 3.350 3.300 3.350 308,000 1,021,650 3.3170 0.349 0.349 0.352 0.346 0.352 2,935,094 0.3481 0.76%
2005-07-08 0 3.300 3.300 3.325 3.300 3.350 528,000 1,748,350 3.3113 0.346 0.346 0.349 0.346 0.352 5,031,590 0.3475 -0.75%
2005-07-07 0 3.325 3.325 3.350 3.325 3.375 352,000 1,179,150 3.3499 0.349 0.349 0.352 0.349 0.354 3,354,393 0.3515 -1.48%
2005-07-06 0 3.375 3.350 3.375 3.350 3.375 132,000 443,950 3.3633 0.354 0.352 0.354 0.352 0.354 1,257,898 0.3529 0.75%
2005-07-05 0 3.350 3.325 3.350 3.300 3.350 604,000 2,001,200 3.3132 0.352 0.349 0.352 0.346 0.352 5,755,834 0.3477 0.00%
2005-07-04 0 3.350 3.325 3.350 3.350 3.400 290,000 976,000 3.3655 0.352 0.349 0.352 0.352 0.357 2,763,563 0.3532 -1.47%
2005-06-30 0 3.400 3.375 3.400 3.375 3.450 488,000 1,659,200 3.4000 0.357 0.354 0.357 0.354 0.362 4,650,409 0.3568 -0.73%
2005-06-29 0 3.425 3.425 3.450 3.400 3.525 682,000 2,357,050 3.4561 0.359 0.359 0.362 0.357 0.370 6,499,137 0.3627 -2.84%
2005-06-28 0 3.525 3.500 3.525 3.400 3.525 1,640,000 5,660,900 3.4518 0.370 0.367 0.370 0.357 0.370 15,628,424 0.3622 2.17%
2005-06-27 0 3.450 3.425 3.450 3.375 3.450 2,736,000 9,345,050 3.4156 0.362 0.359 0.362 0.354 0.362 26,072,785 0.3584 2.99%
2005-06-24 0 3.350 3.350 3.375 3.325 3.500 3,130,000 10,729,650 3.4280 0.352 0.352 0.354 0.349 0.367 29,827,419 0.3597 -0.74%
2005-06-23 0 3.375 3.350 3.375 3.325 3.375 1,438,000 4,830,100 3.3589 0.354 0.352 0.354 0.349 0.354 13,703,460 0.3525 1.50%
2005-06-22 0 3.325 3.300 3.325 3.225 3.400 1,898,000 6,249,050 3.2924 0.349 0.346 0.349 0.338 0.357 18,087,042 0.3455 -1.48%
2005-06-21 0 3.375 3.350 3.375 3.325 3.375 562,000 1,877,600 3.3409 0.354 0.352 0.354 0.349 0.354 5,355,594 0.3506 0.00%
2005-06-20 0 3.375 3.350 3.375 3.375 3.400 678,000 2,289,750 3.3772 0.354 0.352 0.354 0.354 0.357 6,461,019 0.3544 -0.74%
2005-06-17 0 3.400 3.375 3.425 3.400 3.425 372,000 1,270,500 3.4153 0.357 0.354 0.359 0.357 0.359 3,544,984 0.3584 0.00%
2005-06-16 0 3.400 3.375 3.425 3.350 3.400 317,000 1,069,100 3.3726 0.357 0.354 0.359 0.352 0.357 3,020,860 0.3539 1.49%
2005-06-15 0 3.350 3.350 3.375 3.350 3.400 326,000 1,100,750 3.3765 0.352 0.352 0.354 0.352 0.357 3,106,626 0.3543 -1.47%
2005-06-14 0 3.400 3.400 3.425 3.400 3.475 368,000 1,264,150 3.4352 0.357 0.357 0.359 0.357 0.365 3,506,866 0.3605 -1.45%
2005-06-13 0 3.450 3.425 3.450 3.375 3.450 332,000 1,137,300 3.4256 0.362 0.359 0.362 0.354 0.362 3,163,803 0.3595 1.47%
2005-06-10 0 3.400 3.375 3.425 3.375 3.425 538,000 1,830,250 3.4020 0.357 0.354 0.359 0.354 0.359 5,126,885 0.3570 1.49%
2005-06-09 0 3.350 3.300 3.350 3.275 3.350 324,000 1,074,450 3.3162 0.352 0.346 0.352 0.344 0.352 3,087,567 0.3480 2.29%
2005-06-08 0 3.275 3.250 3.275 3.200 3.275 269,000 872,750 3.2444 0.344 0.341 0.344 0.336 0.344 2,563,443 0.3405 0.77%
2005-06-07 0 3.250 3.225 3.250 3.175 3.250 126,000 404,900 3.2135 0.341 0.338 0.341 0.333 0.341 1,200,720 0.3372 2.36%
2005-06-06 0 3.175 3.175 3.200 3.150 3.175 206,000 652,900 3.1694 0.333 0.333 0.336 0.331 0.333 1,963,083 0.3326 -0.78%
2005-06-03 0 3.200 3.150 3.200 3.150 3.200 998,000 3,160,600 3.1669 0.336 0.331 0.336 0.331 0.336 9,510,468 0.3323 0.00%
2005-06-02 0 3.200 3.175 3.200 3.175 3.200 680,000 2,160,050 3.1765 0.336 0.333 0.336 0.333 0.336 6,480,078 0.3333 -0.78%
2005-06-01 0 3.225 3.200 3.225 3.200 3.250 296,000 955,200 3.2270 0.338 0.336 0.338 0.336 0.341 2,820,740 0.3386 -0.77%
2005-05-31 0 3.250 3.200 3.250 3.225 3.250 104,000 336,100 3.2317 0.341 0.336 0.341 0.338 0.341 991,071 0.3391 1.56%
2005-05-30 0 3.200 3.200 3.225 3.175 3.225 628,000 2,004,750 3.1923 0.336 0.336 0.338 0.333 0.338 5,984,543 0.3350 0.00%
2005-05-27 0 3.200 3.175 3.200 3.175 3.250 616,000 1,974,650 3.2056 0.336 0.333 0.336 0.333 0.341 5,870,189 0.3364 -0.78%
2005-05-26 0 3.225 3.225 3.250 3.225 3.250 146,000 472,900 3.2390 0.338 0.338 0.341 0.338 0.341 1,391,311 0.3399 -0.77%
2005-05-25 0 3.250 3.250 3.275 3.250 3.300 240,000 783,300 3.2638 0.341 0.341 0.344 0.341 0.346 2,287,086 0.3425 -0.76%
2005-05-24 0 3.275 3.250 3.300 3.175 3.275 328,000 1,054,500 3.2149 0.344 0.341 0.346 0.333 0.344 3,125,685 0.3374 0.77%
2005-05-23 0 3.250 3.225 3.250 3.250 3.300 396,000 1,288,500 3.2538 0.341 0.338 0.341 0.341 0.346 3,773,693 0.3414 -1.52%
2005-05-20 0 3.300 3.275 3.300 3.275 3.350 604,000 1,986,650 3.2892 0.346 0.344 0.346 0.344 0.352 5,755,834 0.3452 -2.22%
2005-05-19 0 3.375 3.350 3.375 3.325 3.400 277,000 926,925 3.3463 0.354 0.352 0.354 0.349 0.357 2,639,679 0.3512 0.75%
2005-05-18 0 3.350 3.350 3.375 3.350 3.400 162,000 548,200 3.3840 0.352 0.352 0.354 0.352 0.357 1,543,783 0.3551 -0.74%
2005-05-17 0 3.375 3.375 3.400 3.375 3.475 398,000 1,354,400 3.4030 0.354 0.354 0.357 0.354 0.365 3,792,752 0.3571 -2.17%
2005-05-13 0 3.450 3.450 3.475 3.425 3.450 244,000 840,950 3.4465 0.362 0.362 0.365 0.359 0.362 2,325,205 0.3617 0.00%
2005-05-12 0 3.450 3.425 3.475 3.425 3.500 574,000 1,976,050 3.4426 0.362 0.359 0.365 0.359 0.367 5,469,948 0.3613 -0.72%
2005-05-11 0 3.475 3.450 3.475 3.400 3.500 702,000 2,436,100 3.4702 0.365 0.362 0.365 0.357 0.367 6,689,728 0.3642 -0.71%
2005-05-10 0 3.500 3.425 3.500 3.300 3.500 1,480,000 5,039,500 3.4051 0.367 0.359 0.367 0.346 0.367 14,103,700 0.3573 6.06%
2005-05-09 0 3.300 3.300 3.325 3.250 3.350 832,500 2,750,050 3.3034 0.346 0.346 0.349 0.341 0.352 7,933,331 0.3466 2.33%
2005-05-06 0 3.225 3.225 3.250 3.225 3.300 180,000 588,000 3.2667 0.338 0.338 0.341 0.338 0.346 1,715,315 0.3428 -0.77%
2005-05-05 0 3.250 3.250 3.275 3.200 3.275 541,401 1,750,843 3.2339 0.341 0.341 0.344 0.336 0.344 5,159,295 0.3394 0.00%
2005-05-04 0 3.250 3.200 3.250 3.125 3.250 775,000 2,462,200 3.1770 0.341 0.336 0.341 0.328 0.341 7,385,383 0.3334 1.56%
2005-05-03 0 3.200 3.200 3.225 3.175 3.275 940,000 3,019,200 3.2119 0.336 0.336 0.338 0.333 0.344 8,957,755 0.3370 -3.03%
2005-04-29 0 3.300 3.275 3.300 3.225 3.300 786,000 2,566,300 3.2650 0.346 0.344 0.346 0.338 0.346 7,490,208 0.3426 1.54%
2005-04-28 0 3.250 3.250 3.275 3.150 3.250 1,549,000 4,984,500 3.2179 0.341 0.341 0.344 0.331 0.341 14,761,237 0.3377 4.00%
2005-04-27 0 3.125 3.100 3.125 3.125 3.150 1,498,000 4,705,300 3.1411 0.328 0.325 0.328 0.328 0.331 14,275,231 0.3296 0.00%
2005-04-26 0 3.125 3.100 3.125 3.075 3.200 2,422,000 7,644,500 3.1563 0.328 0.325 0.328 0.323 0.336 23,080,514 0.3312 1.63%
2005-04-25 0 3.075 3.075 3.100 3.075 3.300 2,750,000 8,709,350 3.1670 0.323 0.323 0.325 0.323 0.346 26,206,199 0.3323 -6.82%
2005-04-22 0 3.300 3.275 3.300 3.275 3.350 528,000 1,753,250 3.3205 0.346 0.344 0.346 0.344 0.352 5,031,590 0.3484 0.00%
2005-04-21 0 3.300 3.275 3.300 3.250 3.300 708,000 2,318,100 3.2742 0.346 0.344 0.346 0.341 0.346 6,746,905 0.3436 -1.49%
2005-04-20 0 3.350 3.325 3.350 3.300 3.500 356,000 1,207,750 3.3926 0.352 0.349 0.352 0.346 0.367 3,392,512 0.3560 -2.90%
2005-04-19 0 3.450 3.450 3.475 3.450 3.500 350,000 1,222,350 3.4924 0.362 0.362 0.365 0.362 0.367 3,335,334 0.3665 -0.72%
2005-04-18 0 3.475 3.450 3.475 3.450 3.525 492,000 1,709,350 3.4743 0.365 0.362 0.365 0.362 0.370 4,688,527 0.3646 -2.80%
2005-04-15 0 3.575 3.525 3.575 3.525 3.575 371,160 1,317,997 3.5510 0.375 0.370 0.375 0.370 0.375 3,536,979 0.3726 -0.69%
2005-04-14 0 3.600 3.575 3.600 3.525 3.600 260,000 928,400 3.5708 0.378 0.375 0.378 0.370 0.378 2,477,677 0.3747 0.70%
2005-04-13 0 3.575 3.575 3.600 3.550 3.600 194,000 689,400 3.5536 0.375 0.375 0.378 0.373 0.378 1,848,728 0.3729 0.70%
2005-04-12 0 3.550 3.550 3.575 3.550 3.550 163,160 579,102 3.5493 0.373 0.373 0.375 0.373 0.373 1,554,838 0.3725 0.00%
2005-04-11 0 3.550 3.525 3.575 3.525 3.550 166,000 588,900 3.5476 0.373 0.370 0.375 0.370 0.373 1,581,901 0.3723 0.00%
2005-04-08 0 3.550 3.525 3.550 3.550 3.575 220,000 783,550 3.5616 0.373 0.370 0.373 0.373 0.375 2,096,496 0.3737 -1.39%
2005-04-07 0 3.600 3.575 3.600 3.575 3.625 190,000 683,650 3.5982 0.378 0.375 0.378 0.375 0.380 1,810,610 0.3776 -0.69%
2005-04-06 0 3.625 3.600 3.625 3.625 3.650 386,000 1,404,500 3.6386 0.380 0.378 0.380 0.380 0.383 3,678,397 0.3818 0.00%
2005-04-04 0 3.625 3.600 3.625 3.625 3.650 246,600 894,515 3.6274 0.380 0.378 0.380 0.380 0.383 2,349,981 0.3806 0.00%
2005-04-01 0 3.625 3.600 3.625 3.600 3.675 909,000 3,297,300 3.6274 0.380 0.378 0.380 0.378 0.386 8,662,340 0.3806 1.40%
2005-03-31 0 3.575 3.550 3.600 3.550 3.575 82,000 292,100 3.5622 0.375 0.373 0.378 0.373 0.375 781,421 0.3738 0.70%
2005-03-30 0 3.550 3.525 3.550 3.550 3.600 156,000 556,700 3.5686 0.373 0.370 0.373 0.373 0.378 1,486,606 0.3745 -1.39%
2005-03-29 0 3.600 3.600 3.625 3.550 3.600 184,000 658,350 3.5780 0.378 0.378 0.380 0.373 0.378 1,753,433 0.3755 0.70%
2005-03-24 0 3.575 3.550 3.600 3.475 3.575 394,000 1,380,950 3.5049 0.375 0.373 0.378 0.365 0.375 3,754,634 0.3678 3.62%
2005-03-23 0 3.450 3.450 3.475 3.450 3.500 970,000 3,358,550 3.4624 0.362 0.362 0.365 0.362 0.367 9,243,641 0.3633 -0.72%
2005-03-22 0 3.475 3.475 3.500 3.475 3.675 978,000 3,485,500 3.5639 0.365 0.365 0.367 0.365 0.386 9,319,877 0.3740 -4.79%
2005-03-21 0 3.650 3.650 3.675 3.650 3.700 282,000 1,036,350 3.6750 0.383 0.383 0.386 0.383 0.388 2,687,327 0.3856 -0.68%
2005-03-18 0 3.675 3.675 3.700 3.675 3.725 623,000 2,311,625 3.7105 0.386 0.386 0.388 0.386 0.391 5,936,895 0.3894 -0.68%
2005-03-17 0 3.700 3.675 3.700 3.650 3.725 852,000 3,156,800 3.7052 0.388 0.386 0.388 0.383 0.391 8,119,157 0.3888 -0.67%
2005-03-16 0 3.725 3.700 3.725 3.650 3.725 890,000 3,288,400 3.6948 0.391 0.388 0.391 0.383 0.391 8,481,279 0.3877 2.05%
2005-03-15 0 3.650 3.625 3.650 3.625 3.700 1,134,000 4,150,700 3.6602 0.383 0.380 0.383 0.380 0.388 10,806,483 0.3841 0.00%
2005-03-14 0 3.650 3.625 3.650 3.550 3.650 978,000 3,542,950 3.6226 0.383 0.380 0.383 0.373 0.383 9,319,877 0.3801 2.82%
2005-03-11 0 3.550 3.550 3.575 3.525 3.575 856,000 3,039,650 3.5510 0.373 0.373 0.375 0.370 0.375 8,157,275 0.3726 0.71%
2005-03-10 0 3.525 3.525 3.550 3.500 3.600 1,490,000 5,293,350 3.5526 0.370 0.370 0.373 0.367 0.378 14,198,995 0.3728 -2.08%
2005-03-09 0 3.600 3.575 3.600 3.400 3.650 3,246,000 11,544,650 3.5566 0.378 0.375 0.378 0.357 0.383 30,932,844 0.3732 5.88%
2005-03-08 0 3.400 3.350 3.400 3.325 3.400 506,000 1,701,400 3.3625 0.357 0.352 0.357 0.349 0.357 4,821,941 0.3528 0.74%
2005-03-07 0 3.375 3.350 3.375 3.350 3.400 308,000 1,041,150 3.3804 0.354 0.352 0.354 0.352 0.357 2,935,094 0.3547 -0.74%
2005-03-04 0 3.400 3.375 3.400 3.300 3.400 378,000 1,261,100 3.3362 0.357 0.354 0.357 0.346 0.357 3,602,161 0.3501 3.03%
2005-03-03 0 3.300 3.275 3.300 3.275 3.300 513,900 1,693,018 3.2945 0.346 0.344 0.346 0.344 0.346 4,897,224 0.3457 0.76%
2005-03-02 0 3.275 3.250 3.300 3.250 3.275 252,000 823,900 3.2694 0.344 0.341 0.346 0.341 0.344 2,401,441 0.3431 0.77%
2005-03-01 0 3.250 3.250 3.300 3.200 3.275 226,000 735,150 3.2529 0.341 0.341 0.346 0.336 0.344 2,153,673 0.3413 -0.76%
2005-02-28 0 3.275 3.275 3.300 3.250 3.300 592,000 1,936,600 3.2713 0.344 0.344 0.346 0.341 0.346 5,641,480 0.3433 -0.76%
2005-02-25 0 3.300 3.275 3.300 3.250 3.300 460,000 1,510,200 3.2830 0.346 0.344 0.346 0.341 0.346 4,383,582 0.3445 1.54%
2005-02-24 0 3.250 3.250 3.275 3.225 3.300 432,000 1,404,050 3.2501 0.341 0.341 0.344 0.338 0.346 4,116,756 0.3411 -0.76%
2005-02-23 0 3.275 3.225 3.300 3.225 3.300 642,000 2,089,100 3.2540 0.344 0.338 0.346 0.338 0.346 6,117,956 0.3415 0.00%
2005-02-22 0 3.275 3.275 3.300 3.250 3.300 202,000 661,400 3.2743 0.344 0.344 0.346 0.341 0.346 1,924,964 0.3436 0.77%
2005-02-21 0 3.250 3.250 3.275 3.225 3.275 390,000 1,268,700 3.2531 0.341 0.341 0.344 0.338 0.344 3,716,515 0.3414 -0.76%
2005-02-18 0 3.275 3.250 3.300 3.175 3.400 1,394,000 4,518,550 3.2414 0.344 0.341 0.346 0.333 0.357 13,284,160 0.3401 -0.76%
2005-02-17 0 3.300 3.275 3.325 3.275 3.325 910,000 3,007,850 3.3053 0.346 0.344 0.349 0.344 0.349 8,671,869 0.3469 -0.75%
2005-02-16 0 3.325 3.300 3.375 3.300 3.400 618,000 2,063,350 3.3388 0.349 0.346 0.354 0.346 0.357 5,889,248 0.3504 0.76%
2005-02-15 0 3.300 3.300 3.325 3.275 3.350 1,198,000 3,977,200 3.3199 0.346 0.346 0.349 0.344 0.352 11,416,373 0.3484 0.00%
2005-02-14 0 3.300 3.300 3.325 3.250 3.450 1,346,000 4,487,700 3.3341 0.346 0.346 0.349 0.341 0.362 12,826,743 0.3499 -2.94%
2005-02-08 0 3.400 3.400 3.425 3.350 3.425 360,000 1,222,850 3.3968 0.357 0.357 0.359 0.352 0.359 3,430,630 0.3565 1.49%
2005-02-07 0 3.350 3.350 3.375 3.325 3.400 471,929 1,586,976 3.3627 0.352 0.352 0.354 0.349 0.357 4,497,260 0.3529 0.75%
2005-02-04 0 3.325 3.300 3.325 3.250 3.350 958,000 3,163,650 3.3023 0.349 0.346 0.349 0.341 0.352 9,129,287 0.3465 2.31%
2005-02-03 0 3.250 3.200 3.250 3.175 3.250 664,000 2,124,250 3.1992 0.341 0.336 0.341 0.333 0.341 6,327,606 0.3357 2.36%
2005-02-02 0 3.175 3.150 3.200 3.150 3.200 788,029 2,499,190 3.1714 0.333 0.331 0.336 0.331 0.336 7,509,543 0.3328 0.79%
2005-02-01 0 3.150 3.150 3.175 3.150 3.200 805,750 2,545,756 3.1595 0.331 0.331 0.333 0.331 0.336 7,678,416 0.3315 0.00%
2005-01-31 0 3.150 3.150 3.175 3.050 3.175 532,000 1,663,350 3.1266 0.331 0.331 0.333 0.320 0.333 5,069,708 0.3281 1.61%
2005-01-28 0 3.100 3.100 3.125 3.100 3.200 1,216,000 3,823,550 3.1444 0.325 0.325 0.328 0.325 0.336 11,587,905 0.3300 0.00%
2005-01-27 0 3.100 3.075 3.125 2.975 3.100 1,301,000 3,976,950 3.0568 0.325 0.323 0.328 0.312 0.325 12,397,914 0.3208 3.33%
2005-01-26 0 3.000 3.000 3.025 2.975 3.025 1,218,000 3,648,350 2.9954 0.315 0.315 0.317 0.312 0.317 11,606,964 0.3143 0.84%
2005-01-25 0 2.975 2.975 3.000 2.925 3.000 1,581,000 4,697,750 2.9714 0.312 0.312 0.315 0.307 0.315 15,066,182 0.3118 0.85%
2005-01-24 0 2.950 2.925 2.950 2.900 2.975 1,764,000 5,160,950 2.9257 0.310 0.307 0.310 0.304 0.312 16,810,085 0.3070 1.72%
2005-01-21 0 2.900 2.875 2.900 2.875 2.925 740,000 2,141,700 2.8942 0.304 0.302 0.304 0.302 0.307 7,051,850 0.3037 -0.85%
2005-01-20 0 2.925 2.900 2.925 2.800 2.925 2,248,000 6,400,050 2.8470 0.307 0.304 0.307 0.294 0.307 21,422,376 0.2988 3.54%
2005-01-19 0 2.825 2.800 2.825 2.800 2.825 942,000 2,644,400 2.8072 0.296 0.294 0.296 0.294 0.296 8,976,814 0.2946 1.80%
2005-01-18 0 2.775 2.775 2.800 2.750 2.775 624,000 1,731,000 2.7740 0.291 0.291 0.294 0.289 0.291 5,946,425 0.2911 0.00%
2005-01-17 0 2.775 2.750 2.800 2.775 2.800 802,000 2,232,400 2.7835 0.291 0.289 0.294 0.291 0.294 7,642,681 0.2921 0.00%
2005-01-14 0 2.775 2.750 2.775 2.775 2.800 1,328,000 3,690,650 2.7791 0.291 0.289 0.291 0.291 0.294 12,655,212 0.2916 1.83%
2005-01-13 0 2.725 2.725 2.750 2.700 2.750 460,200 1,253,325 2.7234 0.286 0.286 0.289 0.283 0.289 4,385,488 0.2858 1.87%
2005-01-12 0 2.675 2.650 2.675 2.650 2.675 264,000 702,050 2.6593 0.281 0.278 0.281 0.278 0.281 2,515,795 0.2791 0.94%
2005-01-11 0 2.650 2.650 2.675 2.625 2.675 366,000 970,350 2.6512 0.278 0.278 0.281 0.275 0.281 3,487,807 0.2782 0.00%
2005-01-10 0 2.650 2.625 2.650 2.625 2.675 592,000 1,570,150 2.6523 0.278 0.275 0.278 0.275 0.281 5,641,480 0.2783 0.00%
2005-01-07 0 2.650 2.650 2.675 2.650 2.750 1,042,000 2,793,700 2.6811 0.278 0.278 0.281 0.278 0.289 9,929,767 0.2813 -2.75%
2005-01-06 0 2.725 2.700 2.725 2.700 2.775 627,000 1,711,225 2.7292 0.286 0.283 0.286 0.283 0.291 5,975,013 0.2864 1.87%
2005-01-05 0 2.675 2.675 2.700 2.675 2.800 1,320,000 3,598,900 2.7264 0.281 0.281 0.283 0.281 0.294 12,578,975 0.2861 -3.60%
2005-01-04 0 2.775 2.775 2.800 2.775 2.800 794,000 2,207,100 2.7797 0.291 0.291 0.294 0.291 0.294 7,566,444 0.2917 0.91%
2005-01-03 0 2.750 2.725 2.775 2.750 2.800 474,000 1,310,750 2.7653 0.289 0.286 0.291 0.289 0.294 4,516,996 0.2902 0.00%
2004-12-31 0 2.750 2.750 2.775 2.750 2.775 231,000 637,000 2.7576 0.289 0.289 0.291 0.289 0.291 2,201,321 0.2894 1.85%
2004-12-30 0 2.700 2.700 2.725 2.700 2.800 540,000 1,460,000 2.7037 0.283 0.283 0.286 0.283 0.294 5,145,944 0.2837 -0.92%
2004-12-29 0 2.725 2.700 2.775 2.700 2.775 1,146,000 3,122,200 2.7244 0.286 0.283 0.291 0.283 0.291 10,920,838 0.2859 -0.91%
2004-12-28 0 2.750 2.725 2.750 2.725 2.800 354,000 974,300 2.7523 0.289 0.286 0.289 0.286 0.294 3,373,452 0.2888 -0.90%
2004-12-24 0 2.775 2.750 2.800 2.750 2.775 192,000 532,200 2.7719 0.291 0.289 0.294 0.289 0.291 1,829,669 0.2909 0.00%
2004-12-23 0 2.775 2.750 2.775 2.750 2.800 561,000 1,554,025 2.7701 0.291 0.289 0.291 0.289 0.294 5,346,065 0.2907 -0.89%
2004-12-22 0 2.800 2.800 2.825 2.775 2.825 676,000 1,893,250 2.8007 0.294 0.294 0.296 0.291 0.296 6,441,960 0.2939 0.90%
2004-12-21 0 2.775 2.750 2.775 2.750 2.800 927,000 2,572,450 2.7750 0.291 0.289 0.291 0.289 0.294 8,833,871 0.2912 0.00%
2004-12-20 0 2.775 2.750 2.775 2.700 2.800 1,138,500 3,139,888 2.7579 0.291 0.289 0.291 0.283 0.294 10,849,366 0.2894 2.78%
2004-12-17 0 2.700 2.700 2.725 2.700 2.725 358,000 968,650 2.7057 0.283 0.283 0.286 0.283 0.286 3,411,571 0.2839 0.00%
2004-12-16 0 2.700 2.700 2.725 2.700 2.750 466,000 1,265,950 2.7166 0.283 0.283 0.286 0.283 0.289 4,440,759 0.2851 -0.92%
2004-12-15 0 2.725 2.725 2.750 2.700 2.750 1,926,000 5,225,150 2.7130 0.286 0.286 0.289 0.283 0.289 18,353,869 0.2847 1.87%
2004-12-14 0 2.675 2.675 2.700 2.675 2.725 978,000 2,642,300 2.7017 0.281 0.281 0.283 0.281 0.286 9,319,877 0.2835 -0.93%
2004-12-13 0 2.700 2.675 2.700 2.675 2.750 886,000 2,393,600 2.7016 0.283 0.281 0.283 0.281 0.289 8,443,161 0.2835 -0.92%
2004-12-10 0 2.725 2.725 2.750 2.725 2.800 928,000 2,558,400 2.7569 0.286 0.286 0.289 0.286 0.294 8,843,401 0.2893 -1.80%
2004-12-09 0 2.775 2.750 2.775 2.725 2.800 2,626,000 7,292,550 2.7771 0.291 0.289 0.291 0.286 0.294 25,024,537 0.2914 1.83%
2004-12-08 0 2.725 2.725 2.750 2.650 2.800 3,088,000 8,410,000 2.7234 0.286 0.286 0.289 0.278 0.294 29,427,179 0.2858 -0.55%
2004-12-07 0 2.825 2.800 2.825 2.800 2.925 3,772,000 10,830,000 2.8712 0.288 0.285 0.288 0.285 0.298 37,060,469 0.2922 -2.59%
2004-12-06 0 2.900 2.875 2.900 2.825 3.200 8,412,000 24,722,000 2.9389 0.295 0.293 0.295 0.288 0.326 82,649,169 0.2991 13.73%
2004-12-03 0 2.550 2.525 2.575 2.525 2.650 1,524,000 3,924,350 2.5750 0.260 0.257 0.262 0.257 0.270 14,973,530 0.2621 -3.77%
2004-12-02 0 2.650 2.600 2.650 2.625 2.700 772,000 2,040,800 2.6435 0.270 0.265 0.270 0.267 0.275 7,585,016 0.2691 -0.93%
2004-12-01 0 2.675 2.675 2.700 2.675 2.725 608,000 1,642,150 2.7009 0.272 0.272 0.275 0.272 0.277 5,973,692 0.2749 -0.93%
2004-11-30 0 2.700 2.700 2.725 2.700 2.750 1,676,000 4,543,600 2.7110 0.275 0.275 0.277 0.275 0.280 16,466,953 0.2759 1.89%
2004-11-29 0 2.650 2.650 2.675 2.600 2.700 2,336,000 6,199,300 2.6538 0.270 0.270 0.272 0.265 0.275 22,951,552 0.2701 2.91%
2004-11-26 0 2.575 2.550 2.600 2.525 2.625 1,770,000 4,541,200 2.5656 0.262 0.260 0.265 0.257 0.267 17,390,517 0.2611 0.98%
2004-11-25 0 2.550 2.525 2.550 2.525 2.550 462,000 1,168,350 2.5289 0.260 0.257 0.260 0.257 0.260 4,539,220 0.2574 0.99%
2004-11-24 0 2.525 2.525 2.550 2.525 2.550 472,000 1,197,450 2.5370 0.257 0.257 0.260 0.257 0.260 4,637,471 0.2582 0.00%
2004-11-23 0 2.525 2.525 2.550 2.500 2.550 576,000 1,463,450 2.5407 0.257 0.257 0.260 0.254 0.260 5,659,287 0.2586 1.00%
2004-11-22 0 2.500 2.500 2.525 2.500 2.500 290,000 725,000 2.5000 0.254 0.254 0.257 0.254 0.254 2,849,294 0.2544 0.00%
2004-11-19 0 2.500 2.500 2.525 2.450 2.500 948,000 2,348,550 2.4774 0.254 0.254 0.257 0.249 0.254 9,314,243 0.2521 3.09%
2004-11-18 0 2.425 2.400 2.425 2.425 2.450 854,000 2,078,200 2.4335 0.247 0.244 0.247 0.247 0.249 8,390,679 0.2477 1.04%
2004-11-17 0 2.400 2.400 2.425 2.400 2.425 296,600 712,905 2.4036 0.244 0.244 0.247 0.244 0.247 2,914,140 0.2446 0.00%
2004-11-16 0 2.400 2.375 2.425 2.375 2.425 678,000 1,630,400 2.4047 0.244 0.242 0.247 0.242 0.247 6,661,452 0.2448 -1.03%
2004-11-15 0 2.425 2.400 2.425 2.375 2.425 726,000 1,752,500 2.4139 0.247 0.244 0.247 0.242 0.247 7,133,059 0.2457 3.19%
2004-11-12 0 2.350 2.325 2.375 2.325 2.350 280,000 657,000 2.3464 0.239 0.237 0.242 0.237 0.239 2,751,042 0.2388 0.00%
2004-11-11 0 2.350 2.325 2.350 2.325 2.350 244,000 572,300 2.3455 0.239 0.237 0.239 0.237 0.239 2,397,337 0.2387 0.00%
2004-11-10 0 2.350 2.350 2.375 2.350 2.375 242,000 572,550 2.3659 0.239 0.239 0.242 0.239 0.242 2,377,686 0.2408 -1.05%
2004-11-09 0 2.375 2.350 2.375 2.350 2.375 1,494,000 3,544,600 2.3726 0.242 0.239 0.242 0.239 0.242 14,678,775 0.2415 1.06%
2004-11-08 0 2.350 2.325 2.400 2.325 2.400 1,596,000 3,731,900 2.3383 0.239 0.237 0.244 0.237 0.244 15,680,941 0.2380 1.08%
2004-11-05 0 2.325 2.300 2.325 2.300 2.325 150,000 347,750 2.3183 0.237 0.234 0.237 0.234 0.237 1,473,773 0.2360 1.09%
2004-11-04 0 2.300 2.275 2.300 2.275 2.300 118,000 268,900 2.2788 0.234 0.232 0.234 0.232 0.234 1,159,368 0.2319 0.00%
2004-11-03 0 2.300 2.275 2.300 2.275 2.300 200,000 457,500 2.2875 0.234 0.232 0.234 0.232 0.234 1,965,030 0.2328 0.00%
2004-11-02 0 2.300 2.275 2.325 2.300 2.325 122,000 280,850 2.3020 0.234 0.232 0.237 0.234 0.237 1,198,668 0.2343 0.00%
2004-11-01 0 2.300 2.275 2.300 2.275 2.300 266,000 609,750 2.2923 0.234 0.232 0.234 0.232 0.234 2,613,490 0.2333 1.10%
2004-10-29 0 2.275 2.250 2.300 2.275 2.275 100,000 227,500 2.2750 0.232 0.229 0.234 0.232 0.232 982,515 0.2315 0.00%
2004-10-28 0 2.275 2.250 2.300 2.250 2.275 370,000 839,350 2.2685 0.232 0.229 0.234 0.229 0.232 3,635,306 0.2309 1.11%
2004-10-27 0 2.250 2.225 2.250 2.225 2.250 228,000 507,750 2.2270 0.229 0.226 0.229 0.226 0.229 2,240,134 0.2267 1.12%
2004-10-26 0 2.225 2.225 2.250 2.200 2.250 754,000 1,665,900 2.2094 0.226 0.226 0.229 0.224 0.229 7,408,164 0.2249 -1.11%
2004-10-25 0 2.250 2.250 2.275 2.250 2.275 232,000 524,700 2.2616 0.229 0.229 0.232 0.229 0.232 2,279,435 0.2302 -1.10%
2004-10-21 0 2.275 2.275 2.300 2.275 2.300 259,500 593,950 2.2888 0.232 0.232 0.234 0.232 0.234 2,549,627 0.2330 -1.09%
2004-10-20 0 2.300 2.300 2.325 2.300 2.350 200,000 462,000 2.3100 0.234 0.234 0.237 0.234 0.239 1,965,030 0.2351 -1.08%
2004-10-19 0 2.325 2.300 2.350 2.300 2.325 310,000 719,500 2.3210 0.237 0.234 0.239 0.234 0.237 3,045,797 0.2362 1.09%
2004-10-18 0 2.300 2.300 2.325 2.275 2.300 324,000 741,850 2.2897 0.234 0.234 0.237 0.232 0.234 3,183,349 0.2330 0.00%
2004-10-15 0 2.300 2.300 2.350 2.275 2.325 352,000 809,800 2.3006 0.234 0.234 0.239 0.232 0.237 3,458,453 0.2342 0.00%
2004-10-14 0 2.300 2.300 2.325 2.300 2.350 242,000 562,450 2.3242 0.234 0.234 0.237 0.234 0.239 2,377,686 0.2366 -2.13%
2004-10-13 0 2.350 2.350 2.375 2.300 2.400 224,000 527,450 2.3547 0.239 0.239 0.242 0.234 0.244 2,200,834 0.2397 -2.08%
2004-10-12 0 2.400 2.400 2.425 2.400 2.425 120,000 288,250 2.4021 0.244 0.244 0.247 0.244 0.247 1,179,018 0.2445 -1.03%
2004-10-11 0 2.425 2.425 2.450 2.425 2.425 256,000 620,800 2.4250 0.247 0.247 0.249 0.247 0.247 2,515,239 0.2468 -1.02%
2004-10-08 0 2.450 2.425 2.475 2.425 2.500 578,100 1,411,695 2.4420 0.249 0.247 0.252 0.247 0.254 5,679,920 0.2485 -1.01%
2004-10-07 0 2.475 2.450 2.475 2.450 2.475 90,000 221,750 2.4639 0.252 0.249 0.252 0.249 0.252 884,264 0.2508 1.02%
2004-10-06 0 2.450 2.450 2.475 2.450 2.450 270,000 661,500 2.4500 0.249 0.249 0.252 0.249 0.249 2,652,791 0.2494 0.00%
2004-10-05 0 2.450 2.450 2.475 2.425 2.450 142,000 347,100 2.4444 0.249 0.249 0.252 0.247 0.249 1,395,171 0.2488 0.00%
2004-10-04 0 2.450 2.450 2.475 2.425 2.450 106,000 259,200 2.4453 0.249 0.249 0.252 0.247 0.249 1,041,466 0.2489 0.00%
2004-09-30 0 2.450 2.450 2.475 2.450 2.450 92,000 225,400 2.4500 0.249 0.249 0.252 0.249 0.249 903,914 0.2494 0.00%
2004-09-28 0 2.450 2.450 2.475 2.450 2.500 240,000 592,300 2.4679 0.249 0.249 0.252 0.249 0.254 2,358,036 0.2512 -1.01%
2004-09-27 0 2.475 2.450 2.475 2.425 2.475 244,000 597,550 2.4490 0.252 0.249 0.252 0.247 0.252 2,397,337 0.2493 1.02%
2004-09-24 0 2.450 2.450 2.475 2.450 2.450 240,000 588,000 2.4500 0.249 0.249 0.252 0.249 0.249 2,358,036 0.2494 0.00%
2004-09-23 0 2.450 2.450 2.475 2.450 2.450 320,000 784,000 2.4500 0.249 0.249 0.252 0.249 0.249 3,144,048 0.2494 0.00%
2004-09-22 0 2.450 2.450 2.475 2.450 2.475 184,000 452,800 2.4609 0.249 0.249 0.252 0.249 0.252 1,807,828 0.2505 -1.01%
2004-09-21 0 2.475 2.425 2.500 2.425 2.475 392,000 964,750 2.4611 0.252 0.247 0.254 0.247 0.252 3,851,459 0.2505 1.02%
2004-09-20 0 2.450 2.450 2.475 2.400 2.450 466,000 1,138,600 2.4433 0.249 0.249 0.252 0.244 0.249 4,578,520 0.2487 0.00%
2004-09-17 0 2.450 2.425 2.450 2.425 2.450 104,000 254,050 2.4428 0.249 0.247 0.249 0.247 0.249 1,021,816 0.2486 1.03%
2004-09-16 0 2.425 2.425 2.450 2.425 2.425 110,000 266,750 2.4250 0.247 0.247 0.249 0.247 0.247 1,080,767 0.2468 -1.02%
2004-09-15 0 2.450 2.425 2.450 2.425 2.450 396,000 968,550 2.4458 0.249 0.247 0.249 0.247 0.249 3,890,760 0.2489 1.03%
2004-09-14 0 2.425 2.400 2.425 2.400 2.450 268,000 647,650 2.4166 0.247 0.244 0.247 0.244 0.249 2,633,140 0.2460 -1.02%
2004-09-13 0 2.450 2.400 2.450 2.400 2.450 162,000 390,250 2.4090 0.249 0.244 0.249 0.244 0.249 1,591,674 0.2452 1.03%
2004-09-10 0 2.425 2.425 2.450 2.400 2.425 622,000 1,497,700 2.4079 0.247 0.247 0.249 0.244 0.247 6,111,244 0.2451 1.04%
2004-09-09 0 2.400 2.400 2.425 2.400 2.400 840,000 2,016,000 2.4000 0.244 0.244 0.247 0.244 0.244 8,253,127 0.2443 0.00%
2004-09-08 0 2.400 2.400 2.425 2.400 2.425 820,000 1,974,650 2.4081 0.244 0.244 0.247 0.244 0.247 8,056,624 0.2451 0.00%
2004-09-07 0 2.400 2.400 2.425 2.400 2.475 1,446,000 3,509,600 2.4271 0.244 0.244 0.247 0.244 0.252 14,207,168 0.2470 -2.04%
2004-09-06 0 2.450 2.425 2.450 2.350 2.500 2,676,000 6,483,850 2.4230 0.249 0.247 0.249 0.239 0.254 26,292,104 0.2466 4.26%
2004-09-03 0 2.350 2.325 2.350 2.325 2.350 786,000 1,827,750 2.3254 0.239 0.237 0.239 0.237 0.239 7,722,569 0.2367 2.17%
2004-09-02 0 2.300 2.300 2.325 2.300 2.300 1,470,000 3,381,000 2.3000 0.234 0.234 0.237 0.234 0.234 14,442,972 0.2341 0.00%
2004-09-01 0 2.300 2.275 2.300 2.275 2.300 640,000 1,467,550 2.2930 0.234 0.232 0.234 0.232 0.234 6,288,097 0.2334 1.10%
2004-08-31 0 2.275 2.250 2.275 2.275 2.275 140,000 318,500 2.2750 0.232 0.229 0.232 0.232 0.232 1,375,521 0.2315 1.11%
2004-08-30 0 2.250 2.250 2.275 2.250 2.275 340,000 768,250 2.2596 0.229 0.229 0.232 0.229 0.232 3,340,551 0.2300 0.00%
2004-08-27 0 2.250 2.225 2.250 2.250 2.250 366,000 823,500 2.2500 0.229 0.226 0.229 0.229 0.229 3,596,005 0.2290 0.00%
2004-08-26 0 2.250 2.225 2.250 2.250 2.250 818,000 1,840,500 2.2500 0.229 0.226 0.229 0.229 0.229 8,036,973 0.2290 0.00%
2004-08-25 0 2.250 2.225 2.250 2.250 2.275 446,000 1,003,650 2.2503 0.229 0.226 0.229 0.229 0.232 4,382,017 0.2290 0.00%
2004-08-24 0 2.250 2.200 2.250 2.200 2.250 114,000 253,950 2.2276 0.229 0.224 0.229 0.224 0.229 1,120,067 0.2267 0.00%
2004-08-23 0 2.250 2.250 2.275 2.250 2.275 212,000 480,000 2.2642 0.229 0.229 0.232 0.229 0.232 2,082,932 0.2304 -1.10%
2004-08-20 0 2.275 2.250 2.300 2.275 2.300 310,000 705,350 2.2753 0.232 0.229 0.234 0.232 0.234 3,045,797 0.2316 1.11%
2004-08-19 0 2.250 2.250 2.300 2.250 2.325 606,000 1,378,900 2.2754 0.229 0.229 0.234 0.229 0.237 5,954,041 0.2316 -2.17%
2004-08-18 0 2.300 2.275 2.300 2.300 2.300 284,000 653,200 2.3000 0.234 0.232 0.234 0.234 0.234 2,790,343 0.2341 0.00%
2004-08-17 0 2.300 2.275 2.300 2.300 2.325 802,000 1,844,750 2.3002 0.234 0.232 0.234 0.234 0.237 7,879,771 0.2341 1.10%
2004-08-16 0 2.275 2.275 2.325 2.250 2.300 736,000 1,681,300 2.2844 0.232 0.232 0.237 0.229 0.234 7,231,311 0.2325 -1.09%
2004-08-13 0 2.300 2.275 2.325 2.250 2.300 1,814,000 4,157,950 2.2921 0.234 0.232 0.237 0.229 0.234 17,822,824 0.2333 0.00%
2004-08-12 0 2.300 2.300 2.350 2.300 2.325 1,632,000 3,758,350 2.3029 0.234 0.234 0.239 0.234 0.237 16,034,646 0.2344 -1.08%
2004-08-11 0 2.325 2.325 2.375 2.325 2.375 1,034,000 2,444,750 2.3644 0.237 0.237 0.242 0.237 0.242 10,159,206 0.2406 -1.06%
2004-08-10 0 2.350 2.350 2.375 2.350 2.375 938,000 2,210,550 2.3567 0.239 0.239 0.242 0.239 0.242 9,215,991 0.2399 -1.05%
2004-08-09 0 2.375 2.350 2.400 2.325 2.375 586,000 1,384,050 2.3619 0.242 0.239 0.244 0.237 0.242 5,757,538 0.2404 1.06%
2004-08-06 0 2.350 2.350 2.400 2.325 2.375 1,274,000 3,001,900 2.3563 0.239 0.239 0.244 0.237 0.242 12,517,242 0.2398 1.08%
2004-08-05 0 2.325 2.300 2.350 2.300 2.350 574,000 1,333,200 2.3226 0.237 0.234 0.239 0.234 0.239 5,639,637 0.2364 0.00%
2004-08-04 0 2.325 2.325 2.350 2.250 2.325 954,000 2,185,100 2.2905 0.237 0.237 0.239 0.229 0.237 9,373,194 0.2331 2.20%
2004-08-03 0 2.275 2.250 2.275 2.275 2.300 414,000 948,050 2.2900 0.232 0.229 0.232 0.232 0.234 4,067,612 0.2331 0.00%
2004-08-02 0 2.275 2.250 2.300 2.250 2.275 544,000 1,228,150 2.2576 0.232 0.229 0.234 0.229 0.232 5,344,882 0.2298 1.11%
2004-07-30 0 2.250 2.225 2.275 2.250 2.275 510,000 1,149,750 2.2544 0.229 0.226 0.232 0.229 0.232 5,010,827 0.2295 0.00%
2004-07-29 0 2.250 2.225 2.250 2.200 2.275 370,000 828,500 2.2392 0.229 0.226 0.229 0.224 0.232 3,635,306 0.2279 1.12%
2004-07-28 0 2.225 2.225 2.250 2.200 2.225 426,000 939,200 2.2047 0.226 0.226 0.229 0.224 0.226 4,185,514 0.2244 1.14%
2004-07-27 0 2.200 2.200 2.225 2.175 2.200 266,000 584,550 2.1976 0.224 0.224 0.226 0.221 0.224 2,613,490 0.2237 1.15%
2004-07-26 0 2.175 2.175 2.200 2.100 2.175 450,000 973,500 2.1633 0.221 0.221 0.224 0.214 0.221 4,421,318 0.2202 1.16%
2004-07-23 0 2.150 2.150 2.175 2.150 2.175 460,000 997,750 2.1690 0.219 0.219 0.221 0.219 0.221 4,519,569 0.2208 -1.15%
2004-07-22 0 2.175 2.150 2.200 2.150 2.200 248,000 537,950 2.1692 0.221 0.219 0.224 0.219 0.224 2,436,637 0.2208 0.93%
2004-07-21 0 2.275 2.275 2.300 2.275 2.325 448,000 1,028,500 2.2958 0.219 0.219 0.222 0.219 0.224 4,646,772 0.2213 -2.15%
2004-07-20 0 2.325 2.300 2.325 2.275 2.325 442,000 1,018,300 2.3038 0.224 0.222 0.224 0.219 0.224 4,584,538 0.2221 0.00%
2004-07-19 0 2.325 2.300 2.325 2.300 2.325 402,000 926,950 2.3058 0.224 0.222 0.224 0.222 0.224 4,169,648 0.2223 1.09%
2004-07-16 0 2.300 2.250 2.300 - - 0 0 - 0.222 0.217 0.222 - - 0 - 0.00%
2004-07-15 0 2.300 2.225 2.300 2.250 2.300 364,000 833,400 2.2896 0.222 0.215 0.222 0.217 0.222 3,775,502 0.2207 2.22%
2004-07-14 0 2.250 2.250 2.300 2.250 2.275 558,000 1,258,000 2.2545 0.217 0.217 0.222 0.217 0.219 5,787,721 0.2174 0.00%
2004-07-13 0 2.250 2.225 2.250 2.200 2.250 564,000 1,260,900 2.2356 0.217 0.215 0.217 0.212 0.217 5,849,954 0.2155 0.00%
2004-07-12 0 2.250 2.225 2.275 2.250 2.300 384,000 871,450 2.2694 0.217 0.215 0.219 0.217 0.222 3,982,947 0.2188 -1.10%
2004-07-09 0 2.275 2.250 2.275 2.225 2.300 150,000 341,050 2.2737 0.219 0.217 0.219 0.215 0.222 1,555,839 0.2192 2.25%
2004-07-08 0 2.225 2.225 2.250 2.200 2.250 262,500 586,513 2.2343 0.215 0.215 0.217 0.212 0.217 2,722,718 0.2154 -2.20%
2004-07-07 0 2.275 2.250 2.300 2.250 2.325 349,000 793,950 2.2749 0.219 0.217 0.222 0.217 0.224 3,619,918 0.2193 -1.09%
2004-07-06 0 2.300 2.275 2.325 2.300 2.350 458,000 1,060,000 2.3144 0.222 0.219 0.224 0.222 0.227 4,750,495 0.2231 -1.08%
2004-07-05 0 2.325 2.300 2.325 2.250 2.350 590,000 1,371,600 2.3247 0.224 0.222 0.224 0.217 0.227 6,119,633 0.2241 0.00%
2004-07-02 0 2.325 2.325 2.350 2.250 2.325 1,024,000 2,358,050 2.3028 0.224 0.224 0.227 0.217 0.224 10,621,193 0.2220 3.33%
2004-06-30 0 2.250 2.250 2.275 2.175 2.250 804,000 1,783,450 2.2182 0.217 0.217 0.219 0.210 0.217 8,339,296 0.2139 3.45%
2004-06-29 0 2.175 2.175 2.200 2.175 2.200 212,000 462,950 2.1837 0.210 0.210 0.212 0.210 0.212 2,198,919 0.2105 0.00%
2004-06-28 0 2.175 2.175 2.200 2.100 2.250 480,000 1,054,600 2.1971 0.210 0.210 0.212 0.202 0.217 4,978,684 0.2118 -1.14%
2004-06-25 0 2.200 2.200 2.225 2.075 2.225 1,764,000 3,823,300 2.1674 0.212 0.212 0.215 0.200 0.215 18,296,665 0.2090 7.32%
2004-06-24 0 2.050 2.050 2.075 2.050 2.075 300,000 616,350 2.0545 0.198 0.198 0.200 0.198 0.200 3,111,678 0.1981 0.00%
2004-06-23 0 2.050 2.050 2.100 2.000 2.075 650,000 1,333,750 2.0519 0.198 0.198 0.202 0.193 0.200 6,741,968 0.1978 -1.20%
2004-06-21 0 2.075 2.025 2.075 2.000 2.075 924,000 1,892,300 2.0479 0.200 0.195 0.200 0.193 0.200 9,583,967 0.1974 0.00%
2004-06-18 0 2.075 2.075 2.100 2.050 2.075 112,000 230,000 2.0536 0.200 0.200 0.202 0.198 0.200 1,161,693 0.1980 -2.35%
2004-06-17 0 2.125 2.075 2.125 2.050 2.200 1,124,000 2,374,600 2.1126 0.205 0.200 0.205 0.198 0.212 11,658,419 0.2037 3.66%
2004-06-16 0 2.050 2.050 2.075 2.050 2.075 134,000 274,900 2.0515 0.198 0.198 0.200 0.198 0.200 1,389,883 0.1978 0.00%
2004-06-15 0 2.050 2.050 2.075 2.000 2.050 162,000 327,900 2.0241 0.198 0.198 0.200 0.193 0.198 1,680,306 0.1951 2.50%
2004-06-14 0 2.000 2.000 2.025 2.000 2.075 276,000 565,750 2.0498 0.193 0.193 0.195 0.193 0.200 2,862,743 0.1976 -2.44%
2004-06-11 0 2.050 2.025 2.075 2.050 2.050 54,000 110,700 2.0500 0.198 0.195 0.200 0.198 0.198 560,102 0.1976 0.00%
2004-06-10 0 2.050 2.050 2.125 2.025 2.050 108,500 221,430 2.0408 0.198 0.198 0.205 0.195 0.198 1,125,390 0.1968 -1.20%
2004-06-09 0 2.075 2.050 2.075 2.050 2.075 104,000 213,800 2.0558 0.200 0.198 0.200 0.198 0.200 1,078,715 0.1982 1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.050 180,869 370,721 2.0497 0.198 0.198 0.200 0.198 0.198 1,876,020 0.1976 1.23%
2004-06-07 0 2.025 2.025 2.075 2.025 2.050 68,000 139,200 2.0471 0.195 0.195 0.200 0.195 0.198 705,314 0.1974 1.25%
2004-06-04 0 2.000 1.980 2.050 1.960 2.000 50,000 98,800 1.9760 0.193 0.191 0.198 0.189 0.193 518,613 0.1905 2.04%
2004-06-03 0 1.960 1.960 2.000 1.950 2.000 120,000 235,500 1.9625 0.189 0.189 0.193 0.188 0.193 1,244,671 0.1892 -4.39%
2004-06-02 0 2.050 2.050 2.075 2.050 2.050 82,000 168,100 2.0500 0.198 0.198 0.200 0.198 0.198 850,525 0.1976 0.00%
2004-06-01 0 2.050 2.025 2.050 2.025 2.075 416,000 848,200 2.0389 0.198 0.195 0.198 0.195 0.200 4,314,860 0.1966 0.00%
2004-05-31 0 2.050 2.050 2.075 2.025 2.200 230,000 471,550 2.0502 0.198 0.198 0.200 0.195 0.212 2,385,620 0.1977 1.23%
2004-05-28 0 2.025 2.000 2.025 1.970 2.050 670,000 1,336,910 1.9954 0.195 0.193 0.195 0.190 0.198 6,949,414 0.1924 4.38%
2004-05-27 0 1.940 1.930 1.960 1.900 1.960 1,152,000 2,242,060 1.9462 0.187 0.186 0.189 0.183 0.189 11,948,842 0.1876 2.65%
2004-05-25 0 1.890 1.850 1.890 1.840 1.900 212,000 401,180 1.8924 0.182 0.178 0.182 0.177 0.183 2,198,919 0.1824 1.07%
2004-05-24 0 1.870 1.870 1.900 1.850 1.850 30,000 55,500 1.8500 0.180 0.180 0.183 0.178 0.178 311,168 0.1784 1.08%
2004-05-21 0 1.850 1.800 1.870 1.790 1.850 80,000 146,860 1.8358 0.178 0.174 0.180 0.173 0.178 829,781 0.1770 2.78%
2004-05-20 0 1.800 1.800 1.810 1.790 1.800 154,000 276,160 1.7932 0.174 0.174 0.175 0.173 0.174 1,597,328 0.1729 0.56%
2004-05-19 0 1.790 1.790 1.830 1.760 1.810 156,000 278,740 1.7868 0.173 0.173 0.176 0.170 0.175 1,618,072 0.1723 2.29%
2004-05-18 0 1.750 1.750 1.790 1.670 1.750 328,000 561,740 1.7126 0.169 0.169 0.173 0.161 0.169 3,402,101 0.1651 1.16%
2004-05-17 0 1.730 1.670 1.730 1.730 1.800 330,000 583,000 1.7667 0.167 0.161 0.167 0.167 0.174 3,422,845 0.1703 -3.89%
2004-05-14 0 1.800 1.800 1.850 1.800 1.820 184,000 333,840 1.8143 0.174 0.174 0.178 0.174 0.175 1,908,496 0.1749 -0.55%
2004-05-13 0 1.810 1.810 1.840 1.800 1.880 258,000 468,420 1.8156 0.175 0.175 0.177 0.174 0.181 2,676,043 0.1750 -0.55%
2004-05-12 0 1.820 1.810 1.830 1.800 1.820 250,000 452,000 1.8080 0.175 0.175 0.176 0.174 0.175 2,593,065 0.1743 2.25%
2004-05-11 0 1.780 1.770 1.820 1.780 1.790 374,000 666,540 1.7822 0.172 0.171 0.175 0.172 0.173 3,879,225 0.1718 0.00%
2004-05-10 0 1.780 1.780 1.800 1.770 1.840 280,000 504,320 1.8011 0.172 0.172 0.174 0.171 0.177 2,904,233 0.1737 -3.26%
2004-05-07 0 1.840 1.830 1.840 1.810 1.850 142,000 258,120 1.8177 0.177 0.176 0.177 0.175 0.178 1,472,861 0.1753 1.10%
2004-05-06 0 1.820 1.810 1.830 1.810 1.820 80,000 145,000 1.8125 0.175 0.175 0.176 0.175 0.175 829,781 0.1747 0.55%
2004-05-05 0 1.810 1.810 1.830 1.810 1.830 260,000 473,140 1.8198 0.175 0.175 0.176 0.175 0.176 2,696,787 0.1754 -1.09%
2004-05-04 0 1.830 1.830 1.880 1.830 1.830 56,000 102,480 1.8300 0.176 0.176 0.181 0.176 0.176 580,847 0.1764 -0.54%
2004-05-03 0 1.840 1.840 1.860 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
2004-04-30 0 1.840 1.840 1.870 1.820 1.860 602,000 1,106,760 1.8385 0.177 0.177 0.180 0.175 0.179 6,244,100 0.1772 -2.13%
2004-04-29 0 1.880 1.840 1.880 1.850 1.880 82,000 152,100 1.8549 0.181 0.177 0.181 0.178 0.181 850,525 0.1788 0.00%
2004-04-28 0 1.880 1.870 1.890 1.840 1.880 447,000 828,320 1.8531 0.181 0.180 0.182 0.177 0.181 4,636,400 0.1787 -1.05%
2004-04-27 0 1.900 1.890 1.900 1.870 1.920 600,000 1,140,200 1.9003 0.183 0.182 0.183 0.180 0.185 6,223,355 0.1832 2.15%
2004-04-26 0 1.860 1.860 1.890 1.850 1.890 164,000 305,200 1.8610 0.179 0.179 0.182 0.178 0.182 1,701,050 0.1794 -0.53%
2004-04-23 0 1.870 1.870 1.890 1.860 1.880 210,000 393,000 1.8714 0.180 0.180 0.182 0.179 0.181 2,178,174 0.1804 -0.53%
2004-04-22 0 1.880 1.860 1.880 1.880 1.890 142,000 267,960 1.8870 0.181 0.179 0.181 0.181 0.182 1,472,861 0.1819 -0.53%
2004-04-21 0 1.890 1.880 1.890 1.880 1.920 204,000 384,960 1.8871 0.182 0.181 0.182 0.181 0.185 2,115,941 0.1819 -1.56%
2004-04-20 0 1.920 1.920 1.940 1.860 1.920 442,500 839,580 1.8974 0.185 0.185 0.187 0.179 0.185 4,589,725 0.1829 0.52%
2004-04-19 0 1.910 1.900 1.930 1.910 1.910 20,000 38,200 1.9100 0.184 0.183 0.186 0.184 0.184 207,445 0.1841 0.53%
2004-04-16 0 1.900 1.900 1.910 1.880 1.920 64,000 121,700 1.9016 0.183 0.183 0.184 0.181 0.185 663,825 0.1833 -1.04%
2004-04-15 0 1.920 1.910 1.920 1.880 1.920 660,000 1,257,240 1.9049 0.185 0.184 0.185 0.181 0.185 6,845,691 0.1837 0.00%
2004-04-14 0 1.920 1.920 1.940 1.910 1.920 352,000 675,240 1.9183 0.185 0.185 0.187 0.184 0.185 3,651,035 0.1849 -0.52%
2004-04-13 0 1.930 1.920 1.970 1.900 1.930 170,000 326,300 1.9194 0.186 0.185 0.190 0.183 0.186 1,763,284 0.1851 1.58%
2004-04-08 0 1.900 1.880 1.900 1.890 1.900 110,000 208,300 1.8936 0.183 0.181 0.183 0.182 0.183 1,140,948 0.1826 1.06%
2004-04-07 0 1.880 1.870 1.880 1.870 1.890 634,000 1,192,010 1.8801 0.181 0.180 0.181 0.180 0.182 6,576,012 0.1813 0.00%
2004-04-06 0 1.880 1.880 1.890 1.880 1.910 502,000 949,500 1.8914 0.181 0.181 0.182 0.181 0.184 5,206,874 0.1824 -1.05%
2004-04-02 0 1.900 1.890 1.900 1.870 1.920 220,000 415,400 1.8882 0.183 0.182 0.183 0.180 0.185 2,281,897 0.1820 -0.52%
2004-04-01 0 1.910 1.890 1.910 1.880 1.930 1,976,000 3,736,760 1.8911 0.184 0.182 0.184 0.181 0.186 20,495,584 0.1823 -1.04%
2004-03-31 0 1.930 1.930 1.990 1.850 1.920 1,711,000 3,200,710 1.8707 0.186 0.186 0.192 0.178 0.185 17,746,935 0.1804 3.21%
2004-03-30 0 1.870 1.860 1.880 1.860 1.980 694,000 1,308,860 1.8860 0.180 0.179 0.181 0.179 0.191 7,198,348 0.1818 -1.58%
2004-03-29 0 1.900 1.900 1.910 1.800 2.100 2,120,000 4,034,720 1.9032 0.183 0.183 0.184 0.174 0.202 21,989,189 0.1835 -11.63%
2004-03-26 0 2.150 2.100 2.150 2.100 2.175 502,000 1,068,650 2.1288 0.207 0.202 0.207 0.202 0.210 5,206,874 0.2052 -1.15%
2004-03-25 0 2.175 2.175 2.200 2.150 2.225 1,224,000 2,693,050 2.2002 0.210 0.210 0.212 0.207 0.215 12,695,645 0.2121 1.16%
2004-03-24 0 2.150 2.125 2.175 2.100 2.150 2,948,000 6,317,650 2.1430 0.207 0.205 0.210 0.202 0.207 30,577,420 0.2066 1.18%
2004-03-23 0 2.125 2.100 2.125 2.125 2.125 256,000 544,000 2.1250 0.205 0.202 0.205 0.205 0.205 2,655,298 0.2049 0.00%
2004-03-22 0 2.125 2.125 2.150 2.075 2.150 454,000 970,300 2.1372 0.205 0.205 0.207 0.200 0.207 4,709,006 0.2061 -1.16%
2004-03-19 0 2.150 2.125 2.150 2.125 2.150 116,000 247,700 2.1353 0.207 0.205 0.207 0.205 0.207 1,203,182 0.2059 0.00%
2004-03-18 0 2.150 2.125 2.150 2.150 2.150 112,000 240,800 2.1500 0.207 0.205 0.207 0.207 0.207 1,161,693 0.2073 0.00%
2004-03-17 0 2.150 2.125 2.175 2.125 2.150 300,000 642,750 2.1425 0.207 0.205 0.210 0.205 0.207 3,111,678 0.2066 1.18%
2004-03-16 0 2.125 2.125 2.175 2.125 2.175 156,000 332,500 2.1314 0.205 0.205 0.210 0.205 0.210 1,618,072 0.2055 1.19%
2004-03-15 0 2.100 2.100 2.150 2.100 2.200 418,000 899,700 2.1524 0.202 0.202 0.207 0.202 0.212 4,335,604 0.2075 0.00%
2004-03-12 0 2.100 2.100 2.125 2.025 2.150 1,382,000 2,867,600 2.0750 0.202 0.202 0.205 0.195 0.207 14,334,462 0.2000 -3.45%
2004-03-11 0 2.175 2.150 2.175 2.150 2.200 512,000 1,112,850 2.1735 0.210 0.207 0.210 0.207 0.212 5,310,597 0.2096 -1.14%
2004-03-10 0 2.200 2.200 2.225 2.200 2.225 646,000 1,421,700 2.2008 0.212 0.212 0.215 0.212 0.215 6,700,479 0.2122 -1.12%
2004-03-09 0 2.225 2.225 2.250 2.200 2.250 440,000 981,850 2.2315 0.215 0.215 0.217 0.212 0.217 4,563,794 0.2151 -1.11%
2004-03-08 0 2.250 2.225 2.250 2.200 2.250 568,000 1,264,200 2.2257 0.217 0.215 0.217 0.212 0.217 5,891,443 0.2146 1.12%
2004-03-05 0 2.225 2.200 2.225 2.200 2.225 490,000 1,089,000 2.2224 0.215 0.212 0.215 0.212 0.215 5,082,407 0.2143 0.00%
2004-03-04 0 2.225 2.200 2.225 2.200 2.250 990,003 2,203,057 2.2253 0.215 0.212 0.215 0.212 0.217 10,268,568 0.2145 0.00%
2004-03-03 0 2.225 2.200 2.225 2.200 2.225 180,000 399,400 2.2189 0.215 0.212 0.215 0.212 0.215 1,867,007 0.2139 -1.11%
2004-03-02 0 2.250 2.225 2.250 2.250 2.250 428,000 963,000 2.2500 0.217 0.215 0.217 0.217 0.217 4,439,327 0.2169 0.00%
2004-03-01 0 2.250 2.225 2.275 2.200 2.275 822,000 1,840,900 2.2395 0.217 0.215 0.219 0.212 0.219 8,525,997 0.2159 0.00%
2004-02-27 0 2.250 2.200 2.250 2.200 2.300 2,521,368 5,617,641 2.2280 0.217 0.212 0.217 0.212 0.222 26,152,282 0.2148 -2.17%
2004-02-26 0 2.300 2.300 2.325 2.300 2.325 532,000 1,224,150 2.3010 0.222 0.222 0.224 0.222 0.224 5,518,042 0.2218 0.00%
2004-02-25 0 2.300 2.275 2.325 2.300 2.350 668,000 1,542,350 2.3089 0.222 0.219 0.224 0.222 0.227 6,928,669 0.2226 -2.13%
2004-02-24 0 2.350 2.325 2.375 2.325 2.350 464,000 1,087,350 2.3434 0.227 0.224 0.229 0.224 0.227 4,812,728 0.2259 1.08%
2004-02-23 0 2.325 2.325 2.400 2.325 2.350 456,000 1,067,050 2.3400 0.224 0.224 0.231 0.224 0.227 4,729,750 0.2256 0.00%
2004-02-20 0 2.325 2.325 2.375 2.325 2.375 376,000 886,700 2.3582 0.224 0.224 0.229 0.224 0.229 3,899,969 0.2274 -2.11%
2004-02-19 0 2.375 2.325 2.375 2.350 2.375 520,000 1,227,700 2.3610 0.229 0.224 0.229 0.227 0.229 5,393,575 0.2276 0.00%
2004-02-18 0 2.375 2.375 2.400 2.375 2.400 488,000 1,165,300 2.3879 0.229 0.229 0.231 0.229 0.231 5,061,662 0.2302 0.00%
2004-02-17 0 2.375 2.375 2.400 2.350 2.400 640,000 1,512,850 2.3638 0.229 0.229 0.231 0.227 0.231 6,638,246 0.2279 0.00%
2004-02-16 0 2.375 2.375 2.400 2.350 2.400 830,000 1,970,500 2.3741 0.229 0.229 0.231 0.227 0.231 8,608,975 0.2289 -1.04%
2004-02-13 0 2.400 2.375 2.400 2.375 2.400 670,000 1,599,250 2.3869 0.231 0.229 0.231 0.229 0.231 6,949,414 0.2301 0.00%
2004-02-12 0 2.400 2.400 2.425 2.375 2.425 606,000 1,451,700 2.3955 0.231 0.231 0.234 0.229 0.234 6,285,589 0.2310 1.05%
2004-02-11 0 2.375 2.375 2.400 2.375 2.450 1,452,000 3,515,300 2.4210 0.229 0.229 0.231 0.229 0.236 15,060,520 0.2334 -3.06%
2004-02-10 0 2.450 2.425 2.450 2.350 2.450 1,862,000 4,492,600 2.4128 0.236 0.234 0.236 0.227 0.236 19,313,146 0.2326 6.52%
2004-02-09 0 2.300 2.300 2.325 2.250 2.350 1,172,000 2,687,350 2.2930 0.222 0.222 0.224 0.217 0.227 12,156,288 0.2211 3.37%
2004-02-06 0 2.225 2.225 2.250 2.225 2.250 172,000 386,700 2.2483 0.215 0.215 0.217 0.215 0.217 1,784,029 0.2168 0.00%
2004-02-05 0 2.225 2.225 2.250 2.225 2.250 228,000 509,600 2.2351 0.215 0.215 0.217 0.215 0.217 2,364,875 0.2155 0.00%
2004-02-04 0 2.225 2.200 2.250 2.225 2.225 210,000 467,250 2.2250 0.215 0.212 0.217 0.215 0.215 2,178,174 0.2145 1.14%
2004-02-03 0 2.200 2.200 2.225 2.200 2.225 248,000 546,800 2.2048 0.212 0.212 0.215 0.212 0.215 2,572,320 0.2126 0.00%
2004-02-02 0 2.200 2.200 2.225 2.200 2.225 598,000 1,316,150 2.2009 0.212 0.212 0.215 0.212 0.215 6,202,611 0.2122 -1.12%
2004-01-30 0 2.225 2.225 2.250 2.225 2.250 338,000 758,150 2.2430 0.215 0.215 0.217 0.215 0.217 3,505,824 0.2163 -1.11%
2004-01-29 0 2.250 2.225 2.275 2.200 2.250 254,000 567,850 2.2356 0.217 0.215 0.219 0.212 0.217 2,634,554 0.2155 0.00%
2004-01-28 0 2.250 2.250 2.275 2.200 2.275 438,000 986,950 2.2533 0.217 0.217 0.219 0.212 0.219 4,543,049 0.2172 -1.10%
2004-01-27 0 2.275 2.275 2.300 2.250 2.275 616,000 1,392,050 2.2598 0.219 0.219 0.222 0.217 0.219 6,389,312 0.2179 0.00%
2004-01-26 0 2.275 2.250 2.275 2.200 2.300 995,079 2,254,422 2.2656 0.219 0.217 0.219 0.212 0.222 10,321,217 0.2184 0.00%
2004-01-21 0 2.275 2.275 2.300 2.250 2.325 768,000 1,753,950 2.2838 0.219 0.219 0.222 0.217 0.224 7,965,895 0.2202 2.25%
2004-01-20 0 2.225 2.225 2.250 2.225 2.250 560,000 1,253,100 2.2377 0.215 0.215 0.217 0.215 0.217 5,808,465 0.2157 1.14%
2004-01-19 0 2.200 2.200 2.250 2.200 2.225 558,000 1,230,300 2.2048 0.212 0.212 0.217 0.212 0.215 5,787,721 0.2126 0.00%
2004-01-16 0 2.200 2.200 2.225 2.175 2.200 222,000 486,500 2.1914 0.212 0.212 0.215 0.210 0.212 2,302,641 0.2113 0.00%
2004-01-15 0 2.200 2.200 2.225 2.175 2.225 678,000 1,496,300 2.2069 0.212 0.212 0.215 0.210 0.215 7,032,392 0.2128 1.15%
2004-01-14 0 2.175 2.150 2.225 2.175 2.250 2,164,000 4,734,400 2.1878 0.210 0.207 0.215 0.210 0.217 22,445,568 0.2109 -2.25%
2004-01-13 0 2.225 2.200 2.225 2.175 2.275 716,000 1,582,600 2.2103 0.215 0.212 0.215 0.210 0.219 7,426,537 0.2131 0.00%
2004-01-12 0 2.225 2.225 2.250 2.200 2.275 1,080,000 2,396,450 2.2189 0.215 0.215 0.217 0.212 0.219 11,202,040 0.2139 0.00%
2004-01-09 0 2.225 2.225 2.250 2.225 2.275 738,000 1,661,650 2.2516 0.215 0.215 0.217 0.215 0.219 7,654,727 0.2171 -1.11%
2004-01-08 0 2.250 2.225 2.250 2.250 2.300 874,000 1,981,950 2.2677 0.217 0.215 0.217 0.217 0.222 9,065,354 0.2186 1.12%
2004-01-07 0 2.225 2.200 2.225 2.200 2.300 1,872,000 4,230,600 2.2599 0.215 0.212 0.215 0.212 0.222 19,416,869 0.2179 1.14%
2004-01-06 0 2.200 2.200 2.225 2.200 2.200 260,000 572,100 2.2004 0.212 0.212 0.215 0.212 0.212 2,696,787 0.2121 0.00%
2004-01-05 0 2.200 2.175 2.225 2.150 2.225 494,000 1,080,450 2.1871 0.212 0.210 0.215 0.207 0.215 5,123,896 0.2109 1.15%
2004-01-02 0 2.175 2.175 2.200 2.175 2.200 588,000 1,288,100 2.1906 0.210 0.210 0.212 0.210 0.212 6,098,888 0.2112 -1.14%
2003-12-31 0 2.200 2.200 2.225 2.175 2.200 338,000 738,950 2.1862 0.212 0.212 0.215 0.210 0.212 3,505,824 0.2108 0.00%
2003-12-30 0 2.200 2.200 2.225 2.150 2.225 440,000 969,650 2.2038 0.212 0.212 0.215 0.207 0.215 4,563,794 0.2125 -1.12%
2003-12-29 0 2.225 2.225 2.250 2.200 2.250 186,000 415,450 2.2336 0.215 0.215 0.217 0.212 0.217 1,929,240 0.2153 -1.11%
2003-12-24 0 2.250 2.225 2.250 2.200 2.250 154,500 343,800 2.2252 0.217 0.215 0.217 0.212 0.217 1,602,514 0.2145 1.12%
2003-12-23 0 2.225 2.200 2.250 2.200 2.250 610,000 1,353,550 2.2189 0.215 0.212 0.217 0.212 0.217 6,327,078 0.2139 0.00%
2003-12-22 0 2.225 2.225 2.275 2.200 2.275 478,000 1,071,900 2.2425 0.215 0.215 0.219 0.212 0.219 4,957,940 0.2162 -2.20%
2003-12-19 0 2.275 2.250 2.275 2.250 2.275 218,000 491,750 2.2557 0.219 0.217 0.219 0.217 0.219 2,261,152 0.2175 1.11%
2003-12-18 0 2.250 2.225 2.250 2.200 2.250 370,000 824,500 2.2284 0.217 0.215 0.217 0.212 0.217 3,837,736 0.2148 1.12%
2003-12-17 0 2.225 2.200 2.250 2.200 2.250 442,000 983,850 2.2259 0.215 0.212 0.217 0.212 0.217 4,584,538 0.2146 -1.11%
2003-12-16 0 2.250 2.225 2.250 2.200 2.275 818,000 1,827,750 2.2344 0.217 0.215 0.217 0.212 0.219 8,484,508 0.2154 0.00%
2003-12-15 0 2.250 2.225 2.275 2.250 2.350 910,000 2,077,550 2.2830 0.217 0.215 0.219 0.217 0.227 9,438,756 0.2201 -3.23%
2003-12-12 0 2.325 2.300 2.325 2.300 2.375 700,000 1,620,250 2.3146 0.224 0.222 0.224 0.222 0.229 7,260,581 0.2232 -1.06%
2003-12-11 0 2.350 2.325 2.350 2.325 2.350 250,000 585,600 2.3424 0.227 0.224 0.227 0.224 0.227 2,593,065 0.2258 -1.05%
2003-12-10 0 2.375 2.375 2.400 2.350 2.500 448,000 1,075,950 2.4017 0.229 0.229 0.231 0.227 0.241 4,646,772 0.2315 -1.86%
2003-12-09 0 2.500 2.475 2.500 2.475 2.525 488,000 1,215,750 2.4913 0.233 0.231 0.233 0.231 0.236 5,228,990 0.2325 -0.99%
2003-12-08 0 2.525 2.500 2.525 2.475 2.525 714,386 1,784,676 2.4982 0.236 0.233 0.236 0.231 0.236 7,654,749 0.2331 1.00%
2003-12-05 0 2.500 2.450 2.500 2.475 2.525 686,000 1,716,750 2.5026 0.233 0.229 0.233 0.231 0.236 7,350,589 0.2336 -0.99%
2003-12-04 0 2.525 2.500 2.525 2.500 2.550 756,000 1,900,700 2.5142 0.236 0.233 0.236 0.233 0.238 8,100,649 0.2346 -0.98%
2003-12-03 0 2.550 2.525 2.550 2.525 2.550 1,174,000 2,980,950 2.5391 0.238 0.236 0.238 0.236 0.238 12,579,579 0.2370 2.00%
2003-12-02 0 2.500 2.500 2.525 2.475 2.525 1,272,000 3,179,000 2.4992 0.233 0.233 0.236 0.231 0.236 13,629,663 0.2332 1.01%
2003-12-01 0 2.475 2.475 2.500 2.400 2.500 2,124,000 5,231,750 2.4632 0.231 0.231 0.233 0.224 0.233 22,758,965 0.2299 2.06%
2003-11-28 0 2.425 2.425 2.450 2.400 2.550 4,250,000 10,524,250 2.4763 0.226 0.226 0.229 0.224 0.238 45,539,360 0.2311 -1.02%
2003-11-27 0 2.450 2.425 2.450 2.375 2.450 936,000 2,248,300 2.4020 0.229 0.226 0.229 0.222 0.229 10,029,374 0.2242 3.16%
2003-11-26 0 2.375 2.375 2.400 2.350 2.400 582,000 1,381,000 2.3729 0.222 0.222 0.224 0.219 0.224 6,236,214 0.2214 1.06%
2003-11-25 0 2.350 2.350 2.375 2.325 2.375 784,000 1,841,400 2.3487 0.219 0.219 0.222 0.217 0.222 8,400,673 0.2192 0.00%
2003-11-24 0 2.350 2.350 2.400 2.350 2.375 105,500 249,625 2.3661 0.219 0.219 0.224 0.219 0.222 1,130,448 0.2208 -1.05%
2003-11-21 0 2.375 2.375 2.400 2.300 2.375 288,000 674,600 2.3424 0.222 0.222 0.224 0.215 0.222 3,085,961 0.2186 0.00%
2003-11-20 0 2.375 2.350 2.375 2.375 2.400 210,000 500,750 2.3845 0.222 0.219 0.222 0.222 0.224 2,250,180 0.2225 -1.04%
2003-11-19 0 2.400 2.375 2.400 2.375 2.400 386,000 925,150 2.3968 0.224 0.222 0.224 0.222 0.224 4,136,045 0.2237 -1.03%
2003-11-18 0 2.425 2.400 2.425 2.400 2.425 524,000 1,267,050 2.4180 0.226 0.224 0.226 0.224 0.226 5,614,735 0.2257 0.00%
2003-11-17 0 2.425 2.400 2.425 2.375 2.425 408,000 982,050 2.4070 0.226 0.224 0.226 0.222 0.226 4,371,779 0.2246 1.04%
2003-11-14 0 2.400 2.400 2.425 2.375 2.425 346,000 829,400 2.3971 0.224 0.224 0.226 0.222 0.226 3,707,440 0.2237 -1.03%
2003-11-13 0 2.425 2.400 2.425 2.400 2.425 888,000 2,133,900 2.4030 0.226 0.224 0.226 0.224 0.226 9,515,048 0.2243 1.04%
2003-11-12 0 2.400 2.375 2.425 2.350 2.400 577,500 1,380,000 2.3896 0.224 0.222 0.226 0.219 0.224 6,187,995 0.2230 2.13%
2003-11-11 0 2.350 2.350 2.375 2.350 2.375 271,950 642,138 2.3612 0.219 0.219 0.222 0.219 0.222 2,913,983 0.2204 -1.05%
2003-11-10 0 2.375 2.375 2.400 2.350 2.375 466,000 1,105,500 2.3723 0.222 0.222 0.224 0.219 0.222 4,993,257 0.2214 0.00%
2003-11-07 0 2.375 2.375 2.400 2.375 2.425 341,500 815,163 2.3870 0.222 0.222 0.224 0.222 0.226 3,659,222 0.2228 0.00%
2003-11-06 0 2.375 2.350 2.375 2.350 2.400 534,000 1,265,000 2.3689 0.222 0.219 0.222 0.219 0.224 5,721,887 0.2211 0.00%
2003-11-05 0 2.375 2.375 2.400 2.375 2.425 382,000 918,450 2.4043 0.222 0.222 0.224 0.222 0.226 4,093,185 0.2244 -2.06%
2003-11-04 0 2.425 2.400 2.425 2.350 2.425 770,000 1,842,800 2.3932 0.226 0.224 0.226 0.219 0.226 8,250,661 0.2234 2.11%
2003-11-03 0 2.375 2.375 2.400 2.300 2.400 1,736,000 4,158,250 2.3953 0.222 0.222 0.224 0.215 0.224 18,601,489 0.2235 1.06%
2003-10-31 0 2.350 2.350 2.400 2.300 2.375 360,000 836,350 2.3232 0.219 0.219 0.224 0.215 0.222 3,857,452 0.2168 1.08%
2003-10-30 0 2.325 2.325 2.350 2.325 2.325 38,000 88,350 2.3250 0.217 0.217 0.219 0.217 0.217 407,175 0.2170 -1.06%
2003-10-29 0 2.350 2.325 2.350 2.325 2.400 820,000 1,938,050 2.3635 0.219 0.217 0.219 0.217 0.224 8,786,418 0.2206 -2.08%
2003-10-28 0 2.400 2.350 2.400 2.275 2.400 1,010,000 2,371,350 2.3479 0.224 0.219 0.224 0.212 0.224 10,822,295 0.2191 5.49%
2003-10-27 0 2.275 2.250 2.300 2.275 2.325 548,000 1,254,900 2.2900 0.212 0.210 0.215 0.212 0.217 5,871,899 0.2137 -2.15%
2003-10-24 0 2.325 2.300 2.325 2.225 2.325 1,646,000 3,728,350 2.2651 0.217 0.215 0.217 0.208 0.217 17,637,126 0.2114 5.68%
2003-10-23 0 2.200 2.200 2.250 2.200 2.375 1,908,000 4,377,100 2.2941 0.205 0.205 0.210 0.205 0.222 20,444,494 0.2141 -7.37%
2003-10-22 0 2.375 2.375 2.400 2.350 2.425 1,186,000 2,834,750 2.3902 0.222 0.222 0.224 0.219 0.226 12,708,160 0.2231 0.00%
2003-10-21 0 2.375 2.375 2.400 2.375 2.400 2,046,000 4,879,250 2.3848 0.222 0.222 0.224 0.222 0.224 21,923,184 0.2226 -1.04%
2003-10-20 0 2.400 2.400 2.425 2.375 2.425 1,114,000 2,671,150 2.3978 0.224 0.224 0.226 0.222 0.226 11,936,670 0.2238 -1.03%
2003-10-17 0 2.425 2.400 2.425 2.350 2.425 872,000 2,082,850 2.3886 0.226 0.224 0.226 0.219 0.226 9,343,605 0.2229 3.19%
2003-10-16 0 2.350 2.350 2.375 2.350 2.450 916,000 2,197,050 2.3985 0.219 0.219 0.222 0.219 0.229 9,815,072 0.2238 -3.09%
2003-10-15 0 2.425 2.400 2.425 2.400 2.450 884,000 2,133,100 2.4130 0.226 0.224 0.226 0.224 0.229 9,472,187 0.2252 0.00%
2003-10-14 0 2.425 2.400 2.425 2.375 2.475 3,514,000 8,491,300 2.4164 0.226 0.224 0.226 0.222 0.231 37,653,015 0.2255 -1.02%
2003-10-13 0 2.450 2.425 2.450 2.300 2.475 8,234,000 19,717,400 2.3946 0.229 0.226 0.229 0.215 0.231 88,228,492 0.2235 7.69%
2003-10-10 0 2.275 2.250 2.275 2.250 2.300 4,514,000 10,302,650 2.2824 0.212 0.210 0.212 0.210 0.215 48,368,158 0.2130 1.11%
2003-10-09 0 2.250 2.225 2.250 2.225 2.275 1,628,000 3,656,650 2.2461 0.210 0.208 0.210 0.208 0.212 17,444,254 0.2096 0.00%
2003-10-08 0 2.250 2.225 2.250 2.225 2.350 5,284,000 12,091,250 2.2883 0.210 0.208 0.210 0.208 0.219 56,618,819 0.2136 0.00%
2003-10-07 0 2.250 2.250 2.275 2.250 2.325 1,696,000 3,891,004 2.2942 0.210 0.210 0.212 0.210 0.217 18,172,884 0.2141 -2.17%
2003-10-06 0 2.300 2.300 2.325 2.275 2.325 1,705,476 3,943,697 2.3124 0.215 0.215 0.217 0.212 0.217 18,274,420 0.2158 0.00%
2003-10-03 0 2.300 2.275 2.300 2.275 2.425 3,986,000 9,297,300 2.3325 0.215 0.212 0.215 0.212 0.226 42,710,562 0.2177 -4.17%
2003-10-02 0 2.400 2.375 2.400 2.400 2.450 1,282,000 3,094,150 2.4135 0.224 0.222 0.224 0.224 0.229 13,736,814 0.2252 0.00%
2003-09-30 0 2.400 2.400 2.425 2.400 2.475 1,624,000 3,961,350 2.4393 0.224 0.224 0.226 0.224 0.231 17,401,393 0.2276 -1.03%
2003-09-29 0 2.425 2.400 2.425 2.400 2.475 1,596,000 3,895,650 2.4409 0.226 0.224 0.226 0.224 0.231 17,101,369 0.2278 -2.02%
2003-09-26 0 2.475 2.450 2.475 2.375 2.500 2,468,000 6,026,050 2.4417 0.231 0.229 0.231 0.222 0.233 26,444,974 0.2279 3.12%
2003-09-25 0 2.400 2.375 2.400 2.400 2.575 6,964,000 17,100,450 2.4555 0.224 0.222 0.224 0.224 0.240 74,620,260 0.2292 -7.69%
2003-09-24 0 2.600 2.600 2.625 2.550 2.675 4,336,000 11,333,450 2.6138 0.243 0.243 0.245 0.238 0.250 46,460,863 0.2439 -4.59%
2003-09-23 0 2.725 2.725 2.750 2.700 2.750 525,000 1,430,000 2.7238 0.254 0.254 0.257 0.252 0.257 5,625,450 0.2542 -0.91%
2003-09-22 0 2.750 2.700 2.750 2.700 2.750 1,478,000 4,034,650 2.7298 0.257 0.252 0.257 0.252 0.257 15,836,982 0.2548 1.85%
2003-09-19 0 2.700 2.675 2.700 2.675 2.725 1,296,000 3,499,750 2.7004 0.252 0.250 0.252 0.250 0.254 13,886,826 0.2520 -0.92%
2003-09-18 0 2.725 2.725 2.750 2.675 2.725 1,156,000 3,125,900 2.7041 0.254 0.254 0.257 0.250 0.254 12,386,706 0.2524 0.93%
2003-09-17 0 2.700 2.700 2.725 2.700 2.750 1,748,000 4,747,800 2.7161 0.252 0.252 0.254 0.252 0.257 18,730,071 0.2535 -0.92%
2003-09-16 0 2.725 2.725 2.750 2.700 2.725 806,000 2,186,750 2.7131 0.254 0.254 0.257 0.252 0.254 8,636,406 0.2532 1.87%
2003-09-15 0 2.675 2.675 2.700 2.675 2.775 1,386,000 3,744,550 2.7017 0.250 0.250 0.252 0.250 0.259 14,851,189 0.2521 -1.83%
2003-09-11 0 2.725 2.700 2.725 2.650 2.725 1,528,000 4,107,350 2.6881 0.254 0.252 0.254 0.247 0.254 16,372,739 0.2509 2.83%
2003-09-10 0 2.650 2.625 2.650 2.625 2.800 2,816,000 7,552,650 2.6820 0.247 0.245 0.247 0.245 0.261 30,173,844 0.2503 -5.36%
2003-09-09 0 2.800 2.775 2.800 2.800 2.875 1,619,000 4,577,050 2.8271 0.261 0.259 0.261 0.261 0.268 17,347,817 0.2638 0.00%
2003-09-08 0 2.800 2.800 2.825 2.775 2.825 696,000 1,947,900 2.7987 0.261 0.261 0.264 0.259 0.264 7,457,740 0.2612 -0.88%
2003-09-05 0 2.825 2.825 2.850 2.750 2.850 1,502,000 4,220,450 2.8099 0.264 0.264 0.266 0.257 0.266 16,094,146 0.2622 0.89%
2003-09-04 0 2.800 2.775 2.800 2.775 2.850 1,598,000 4,480,550 2.8038 0.261 0.259 0.261 0.259 0.266 17,122,799 0.2617 1.82%
2003-09-03 0 2.750 2.750 2.800 2.750 2.825 2,278,000 6,328,400 2.7781 0.257 0.257 0.261 0.257 0.264 24,409,097 0.2593 1.85%
2003-09-02 0 2.700 2.675 2.700 2.675 2.800 1,000,000 2,743,450 2.7435 0.252 0.250 0.252 0.250 0.261 10,715,144 0.2560 -2.70%
2003-09-01 0 2.775 2.750 2.800 2.750 2.875 2,921,942 8,166,348 2.7948 0.259 0.257 0.261 0.257 0.268 31,309,028 0.2608 0.91%
2003-08-29 0 2.750 2.725 2.750 2.650 2.750 1,638,000 4,429,150 2.7040 0.257 0.254 0.257 0.247 0.257 17,551,405 0.2524 3.77%
2003-08-28 0 2.650 2.625 2.650 2.625 2.650 422,000 1,111,350 2.6335 0.247 0.245 0.247 0.245 0.247 4,521,791 0.2458 0.00%
2003-08-27 0 2.650 2.600 2.650 2.600 2.675 470,000 1,245,150 2.6493 0.247 0.243 0.247 0.243 0.250 5,036,117 0.2472 0.00%
2003-08-26 0 2.650 2.625 2.675 2.600 2.650 220,000 579,250 2.6330 0.247 0.245 0.250 0.243 0.247 2,357,332 0.2457 1.92%
2003-08-25 0 2.600 2.600 2.625 2.600 2.700 1,006,000 2,677,300 2.6613 0.243 0.243 0.245 0.243 0.252 10,779,434 0.2484 0.00%
2003-08-22 0 2.600 2.600 2.650 2.600 2.650 916,000 2,410,350 2.6314 0.243 0.243 0.247 0.243 0.247 9,815,072 0.2456 0.00%
2003-08-21 0 2.600 2.575 2.600 2.575 2.600 618,000 1,591,600 2.5754 0.243 0.240 0.243 0.240 0.243 6,621,959 0.2404 0.97%
2003-08-20 0 2.575 2.550 2.600 2.550 2.625 1,804,000 4,649,800 2.5775 0.240 0.238 0.243 0.238 0.245 19,330,119 0.2405 -1.90%
2003-08-19 0 2.625 2.600 2.625 2.600 2.650 1,186,000 3,111,600 2.6236 0.245 0.243 0.245 0.243 0.247 12,708,160 0.2449 0.96%
2003-08-18 0 2.600 2.575 2.600 2.550 2.625 806,000 2,093,800 2.5978 0.243 0.240 0.243 0.238 0.245 8,636,406 0.2424 -0.95%
2003-08-15 0 2.625 2.600 2.625 2.600 2.650 912,000 2,391,250 2.6220 0.245 0.243 0.245 0.243 0.247 9,772,211 0.2447 0.00%
2003-08-14 0 2.625 2.600 2.650 2.600 2.675 740,000 1,953,800 2.6403 0.245 0.243 0.247 0.243 0.250 7,929,206 0.2464 -1.87%
2003-08-13 0 2.675 2.650 2.675 2.650 2.725 1,244,000 3,333,350 2.6795 0.250 0.247 0.250 0.247 0.254 13,329,639 0.2501 -0.93%
2003-08-12 0 2.700 2.675 2.700 2.600 2.700 2,561,000 6,756,350 2.6382 0.252 0.250 0.252 0.243 0.252 27,441,483 0.2462 1.89%
2003-08-11 0 2.650 2.650 2.675 2.625 2.700 1,218,000 3,236,800 2.6575 0.247 0.247 0.250 0.245 0.252 13,051,045 0.2480 3.92%
2003-08-08 0 2.550 2.550 2.575 2.550 2.650 1,884,000 4,935,450 2.6197 0.238 0.238 0.240 0.238 0.247 20,187,331 0.2445 -4.67%
2003-08-07 0 2.675 2.675 2.700 2.550 2.675 1,501,000 3,922,165 2.6130 0.250 0.250 0.252 0.238 0.250 16,083,431 0.2439 4.90%
2003-08-06 0 2.550 2.525 2.550 2.500 2.600 2,020,000 5,152,300 2.5506 0.238 0.236 0.238 0.233 0.243 21,644,590 0.2380 -1.92%
2003-08-05 0 2.600 2.575 2.600 2.600 2.700 1,502,000 3,961,850 2.6377 0.243 0.240 0.243 0.243 0.252 16,094,146 0.2462 -2.80%
2003-08-04 0 2.675 2.675 2.700 2.650 2.725 1,175,000 3,149,300 2.6803 0.250 0.250 0.252 0.247 0.254 12,590,294 0.2501 -1.83%
2003-08-01 0 2.725 2.725 2.750 2.650 2.750 2,096,000 5,685,550 2.7126 0.254 0.254 0.257 0.247 0.257 22,458,941 0.2532 0.00%
2003-07-31 0 2.725 2.700 2.725 2.650 2.750 1,408,000 3,804,900 2.7023 0.254 0.252 0.254 0.247 0.257 15,086,922 0.2522 -0.91%
2003-07-30 0 2.750 2.750 2.775 2.725 2.800 1,420,000 3,911,850 2.7548 0.257 0.257 0.259 0.254 0.261 15,215,504 0.2571 -1.79%
2003-07-29 0 2.800 2.800 2.825 2.800 2.850 610,000 1,727,500 2.8320 0.261 0.261 0.264 0.261 0.266 6,536,238 0.2643 -1.75%
2003-07-28 0 2.850 2.850 2.875 2.750 2.875 4,708,000 13,413,150 2.8490 0.266 0.266 0.268 0.257 0.268 50,446,896 0.2659 1.79%
2003-07-25 0 2.800 2.800 2.825 2.625 2.825 5,498,000 15,237,650 2.7715 0.261 0.261 0.264 0.245 0.264 58,911,859 0.2587 6.67%
2003-07-24 0 2.625 2.600 2.650 2.575 2.675 1,752,000 4,600,050 2.6256 0.245 0.243 0.247 0.240 0.250 18,772,932 0.2450 -2.42%
2003-07-23 0 2.850 2.825 2.850 2.825 2.875 2,118,000 6,023,550 2.8440 0.251 0.249 0.251 0.249 0.253 24,044,543 0.2505 0.00%
2003-07-22 0 2.850 2.850 2.875 2.800 2.900 1,904,529 5,402,055 2.8364 0.251 0.251 0.253 0.247 0.255 21,621,119 0.2499 -1.72%
2003-07-21 0 2.900 2.875 2.900 2.825 2.900 1,706,000 4,891,950 2.8675 0.255 0.253 0.255 0.249 0.255 19,367,323 0.2526 0.87%
2003-07-18 0 2.875 2.850 2.875 2.775 2.875 1,990,000 5,640,750 2.8345 0.253 0.251 0.253 0.244 0.253 22,591,426 0.2497 3.60%
2003-07-17 0 2.775 2.775 2.800 2.750 2.875 1,496,000 4,229,150 2.8270 0.244 0.244 0.247 0.242 0.253 16,983,303 0.2490 -4.31%
2003-07-16 0 2.900 2.875 2.900 2.850 2.900 2,072,000 5,965,000 2.8789 0.255 0.253 0.255 0.251 0.255 23,522,329 0.2536 2.65%
2003-07-15 0 2.825 2.800 2.850 2.800 2.900 3,208,000 9,085,100 2.8320 0.249 0.247 0.251 0.247 0.255 36,418,742 0.2495 -0.88%
2003-07-14 0 2.850 2.850 2.875 2.825 2.875 3,274,000 9,338,300 2.8523 0.251 0.251 0.253 0.249 0.253 37,168,005 0.2512 1.79%
2003-07-11 0 2.800 2.775 2.800 2.750 2.800 3,088,000 8,531,100 2.7627 0.247 0.244 0.247 0.242 0.247 35,056,444 0.2434 1.82%
2003-07-10 0 2.750 2.725 2.775 2.725 2.800 2,774,000 7,562,000 2.7260 0.242 0.240 0.244 0.240 0.247 31,491,767 0.2401 -1.79%
2003-07-09 0 2.800 2.775 2.800 2.750 2.825 5,948,000 16,152,450 2.7156 0.247 0.244 0.247 0.242 0.249 67,524,525 0.2392 2.75%
2003-07-08 0 2.725 2.725 2.750 2.725 2.775 3,034,000 8,333,550 2.7467 0.240 0.240 0.242 0.240 0.244 34,443,411 0.2419 0.93%
2003-07-07 0 2.700 2.675 2.725 2.625 2.750 9,178,000 24,551,800 2.6751 0.238 0.236 0.240 0.231 0.242 104,193,021 0.2356 3.85%
2003-07-04 0 2.600 2.600 2.625 2.550 2.650 1,674,000 4,365,800 2.6080 0.229 0.229 0.231 0.225 0.233 19,004,044 0.2297 0.97%
2003-07-03 0 2.575 2.550 2.575 2.550 2.700 4,450,000 11,666,950 2.6218 0.227 0.225 0.227 0.225 0.238 50,518,516 0.2309 -0.96%
2003-07-02 0 2.600 2.600 2.625 2.425 2.625 10,812,000 27,333,650 2.5281 0.229 0.229 0.231 0.214 0.231 122,742,966 0.2227 8.33%
2003-06-30 0 2.400 2.375 2.400 2.275 2.425 8,538,000 20,320,050 2.3800 0.211 0.209 0.211 0.200 0.214 96,927,436 0.2096 4.35%
2003-06-27 0 2.300 2.300 2.325 2.275 2.325 1,874,000 4,289,450 2.2889 0.203 0.203 0.205 0.200 0.205 21,274,539 0.2016 1.10%
2003-06-26 0 2.275 2.275 2.325 2.250 2.375 2,744,000 6,277,900 2.2879 0.200 0.200 0.205 0.198 0.209 31,151,193 0.2015 -3.19%
2003-06-25 0 2.350 2.325 2.350 2.325 2.400 2,416,000 5,681,350 2.3516 0.207 0.205 0.207 0.205 0.211 27,427,581 0.2071 1.08%
2003-06-24 0 2.325 2.325 2.350 2.225 2.350 4,326,000 9,950,000 2.3000 0.205 0.205 0.207 0.196 0.207 49,110,809 0.2026 5.68%
2003-06-23 0 2.200 2.175 2.200 2.175 2.225 1,972,000 4,349,900 2.2058 0.194 0.192 0.194 0.192 0.196 22,387,082 0.1943 1.15%
2003-06-20 0 2.175 2.150 2.175 2.150 2.225 1,222,000 2,679,700 2.1929 0.192 0.189 0.192 0.189 0.196 13,872,725 0.1932 0.00%
2003-06-19 0 2.175 2.150 2.175 2.075 2.250 2,566,000 5,576,950 2.1734 0.192 0.189 0.192 0.183 0.198 29,130,452 0.1914 0.00%
2003-06-18 0 2.175 2.150 2.200 2.150 2.300 3,034,000 6,749,500 2.2246 0.192 0.189 0.194 0.189 0.203 34,443,411 0.1960 -5.43%
2003-06-17 0 2.300 2.275 2.300 2.275 2.325 2,398,000 5,516,900 2.3006 0.203 0.200 0.203 0.200 0.205 27,223,236 0.2027 0.00%
2003-06-16 0 2.300 2.275 2.300 2.275 2.325 1,360,000 3,128,500 2.3004 0.203 0.200 0.203 0.200 0.205 15,439,367 0.2026 -1.08%
2003-06-13 0 2.325 2.300 2.325 2.225 2.350 3,056,000 7,040,150 2.3037 0.205 0.203 0.205 0.196 0.207 34,693,165 0.2029 2.20%
2003-06-12 0 2.275 2.250 2.275 2.275 2.350 2,118,000 4,858,850 2.2941 0.200 0.198 0.200 0.200 0.207 24,044,543 0.2021 -3.19%
2003-06-11 0 2.350 2.325 2.350 2.275 2.450 3,806,000 8,963,100 2.3550 0.207 0.205 0.207 0.200 0.216 43,207,522 0.2074 -1.05%
2003-06-10 0 2.375 2.375 2.425 2.200 2.400 3,946,000 9,113,850 2.3096 0.209 0.209 0.214 0.194 0.211 44,796,869 0.2034 7.95%
2003-06-09 0 2.200 2.175 2.200 2.175 2.200 1,804,000 3,961,250 2.1958 0.194 0.192 0.194 0.192 0.194 20,479,866 0.1934 1.15%
2003-06-06 0 2.175 2.175 2.200 2.175 2.200 1,266,000 2,758,050 2.1786 0.192 0.192 0.194 0.192 0.194 14,372,234 0.1919 1.16%
2003-06-05 0 2.150 2.125 2.150 2.100 2.225 5,142,000 11,181,350 2.1745 0.189 0.187 0.189 0.185 0.196 58,374,429 0.1915 2.38%
2003-06-03 0 2.100 2.100 2.125 2.025 2.150 2,038,000 4,281,350 2.1008 0.185 0.185 0.187 0.178 0.189 23,136,345 0.1850 1.20%
2003-06-02 0 2.075 2.075 2.125 1.990 2.125 3,232,000 6,664,810 2.0621 0.183 0.183 0.187 0.175 0.187 36,691,201 0.1816 5.33%
2003-05-30 0 1.970 1.960 1.970 1.950 2.050 1,636,000 3,243,190 1.9824 0.174 0.173 0.174 0.172 0.181 18,572,650 0.1746 -2.72%
2003-05-29 0 2.025 2.025 2.050 2.000 2.100 2,076,000 4,274,250 2.0589 0.178 0.178 0.181 0.176 0.185 23,567,739 0.1814 -2.41%
2003-05-28 0 2.075 2.075 2.100 1.950 2.075 3,388,000 6,817,790 2.0123 0.183 0.183 0.185 0.172 0.183 38,462,187 0.1773 6.41%
2003-05-27 0 1.950 1.950 1.960 1.920 1.970 2,228,000 4,341,040 1.9484 0.172 0.172 0.173 0.169 0.174 25,293,316 0.1716 0.52%
2003-05-26 0 1.940 1.940 1.950 1.930 1.970 1,892,000 3,677,480 1.9437 0.171 0.171 0.172 0.170 0.174 21,478,884 0.1712 -0.51%
2003-05-23 0 1.950 1.940 1.950 1.900 2.025 64,384,000 116,528,930 1.8099 0.172 0.171 0.172 0.167 0.178 730,917,786 0.1594 2.09%
2003-05-22 0 1.910 1.900 1.910 1.900 1.930 406,000 778,060 1.9164 0.168 0.167 0.168 0.167 0.170 4,609,105 0.1688 2.14%
2003-05-21 0 1.870 1.860 1.880 1.840 1.890 208,000 387,900 1.8649 0.165 0.164 0.166 0.162 0.166 2,361,315 0.1643 -1.06%
2003-05-20 0 1.890 1.860 1.890 1.830 1.890 684,000 1,275,760 1.8651 0.166 0.164 0.166 0.161 0.166 7,765,093 0.1643 2.16%
2003-05-19 0 1.850 1.840 1.860 1.800 1.850 150,000 275,400 1.8360 0.163 0.162 0.164 0.159 0.163 1,702,871 0.1617 2.78%
2003-05-16 0 1.800 1.800 1.810 1.800 1.800 50,000 90,000 1.8000 0.159 0.159 0.159 0.159 0.159 567,624 0.1586 1.12%
2003-05-15 0 1.780 1.780 1.800 1.760 1.780 212,000 376,120 1.7742 0.157 0.157 0.159 0.155 0.157 2,406,725 0.1563 1.14%
2003-05-14 0 1.760 1.750 1.790 1.750 1.790 88,000 155,540 1.7675 0.155 0.154 0.158 0.154 0.158 999,018 0.1557 -1.12%
2003-05-13 0 1.780 1.740 1.780 1.760 1.790 52,000 92,580 1.7804 0.157 0.153 0.157 0.155 0.158 590,329 0.1568 0.56%
2003-05-12 0 1.770 1.760 1.770 1.760 1.780 34,000 60,440 1.7776 0.156 0.155 0.156 0.155 0.157 385,984 0.1566 1.14%
2003-05-09 0 1.750 1.740 1.760 1.740 1.750 40,000 69,800 1.7450 0.154 0.153 0.155 0.153 0.154 454,099 0.1537 0.57%
2003-05-07 0 1.740 1.740 1.760 1.730 1.760 36,000 63,000 1.7500 0.153 0.153 0.155 0.152 0.155 408,689 0.1542 -1.14%
2003-05-06 0 1.760 1.750 1.760 1.760 1.770 80,000 141,300 1.7663 0.155 0.154 0.155 0.155 0.156 908,198 0.1556 -0.56%
2003-05-05 0 1.770 1.740 1.770 1.740 1.780 492,000 868,640 1.7655 0.156 0.153 0.156 0.153 0.157 5,585,418 0.1555 2.31%
2003-05-02 0 1.730 1.730 1.740 1.680 1.700 122,000 207,160 1.6980 0.152 0.152 0.153 0.148 0.150 1,385,002 0.1496 2.98%
2003-04-30 0 1.680 1.670 1.730 - - 0 0 - 0.148 0.147 0.152 - - 0 - 0.00%
2003-04-29 0 1.680 1.660 - 1.660 1.680 288,000 480,840 1.6696 0.148 0.146 - 0.146 0.148 3,269,513 0.1471 3.07%
2003-04-28 0 1.630 1.620 1.660 1.620 1.630 368,000 597,760 1.6243 0.144 0.143 0.146 0.143 0.144 4,177,711 0.1431 0.00%
2003-04-25 0 1.630 1.630 1.670 1.630 1.660 150,000 246,760 1.6451 0.144 0.144 0.147 0.144 0.146 1,702,871 0.1449 -2.98%
2003-04-24 0 1.680 1.680 1.690 1.630 1.680 216,000 356,680 1.6513 0.148 0.148 0.149 0.144 0.148 2,452,135 0.1455 3.07%
2003-04-23 0 1.630 1.630 1.650 1.630 1.660 598,000 983,260 1.6442 0.144 0.144 0.145 0.144 0.146 6,788,780 0.1448 1.24%
2003-04-22 0 1.610 1.600 1.610 1.600 1.610 324,000 520,900 1.6077 0.142 0.141 0.142 0.141 0.142 3,678,202 0.1416 -3.59%
2003-04-17 0 1.670 1.670 1.730 1.670 1.690 10,000 16,820 1.6820 0.147 0.147 0.152 0.147 0.149 113,525 0.1482 -1.76%
2003-04-16 0 1.700 1.680 - 1.700 1.700 10,000 17,000 1.7000 0.150 0.148 - 0.150 0.150 113,525 0.1497 2.41%
2003-04-15 0 1.660 1.630 1.700 - - 0 0 - 0.146 0.144 0.150 - - 0 - 0.00%
2003-04-14 0 1.660 1.600 1.680 1.600 1.620 40,000 64,400 1.6100 0.146 0.141 0.148 0.141 0.143 454,099 0.1418 0.00%
2003-04-11 0 1.660 1.650 1.670 1.650 1.690 372,000 620,600 1.6683 0.146 0.145 0.147 0.145 0.149 4,223,121 0.1470 -1.78%
2003-04-10 0 1.690 1.680 1.710 1.680 1.710 382,000 645,020 1.6885 0.149 0.148 0.151 0.148 0.151 4,336,646 0.1487 0.00%
2003-04-09 0 1.690 1.690 1.700 1.690 1.710 330,000 562,200 1.7036 0.149 0.149 0.150 0.149 0.151 3,746,317 0.1501 -2.31%
2003-04-08 0 1.730 1.720 1.740 1.730 1.730 6,000 10,380 1.7300 0.152 0.152 0.153 0.152 0.152 68,115 0.1524 0.58%
2003-04-07 0 1.720 1.720 1.750 1.700 1.700 40,000 68,000 1.7000 0.152 0.152 0.154 0.150 0.150 454,099 0.1497 0.58%
2003-04-04 0 1.710 1.710 1.760 1.710 1.760 694,000 1,204,140 1.7351 0.151 0.151 0.155 0.151 0.155 7,878,618 0.1528 -1.72%
2003-04-03 0 1.740 1.730 1.780 1.740 1.740 60,000 104,400 1.7400 0.153 0.152 0.157 0.153 0.153 681,149 0.1533 0.58%
2003-04-02 0 1.730 1.730 1.770 - - 0 0 - 0.152 0.152 0.156 - - 0 - 0.58%
2003-04-01 0 1.720 1.720 1.760 1.710 1.720 80,000 137,400 1.7175 0.152 0.152 0.155 0.151 0.152 908,198 0.1513 -3.37%
2003-03-31 0 1.780 1.730 1.780 1.730 1.800 322,000 566,540 1.7594 0.157 0.152 0.157 0.152 0.159 3,655,497 0.1550 0.00%
2003-03-28 0 1.780 1.760 1.790 1.780 1.790 600,000 1,068,500 1.7808 0.157 0.155 0.158 0.157 0.158 6,811,485 0.1569 0.00%
2003-03-27 0 1.780 1.780 1.830 1.780 1.800 294,000 524,220 1.7831 0.157 0.157 0.161 0.157 0.159 3,337,628 0.1571 -1.11%
2003-03-26 0 1.800 1.790 1.830 1.800 1.830 30,000 54,300 1.8100 0.159 0.158 0.161 0.159 0.161 340,574 0.1594 0.56%
2003-03-25 0 1.790 1.770 1.800 1.790 1.800 50,000 89,900 1.7980 0.158 0.156 0.159 0.158 0.159 567,624 0.1584 -3.24%
2003-03-24 0 1.850 1.800 1.850 1.830 1.850 6,000 11,060 1.8433 0.163 0.159 0.163 0.161 0.163 68,115 0.1624 1.09%
2003-03-21 0 1.830 1.810 1.830 - - 0 0 - 0.161 0.159 0.161 - - 0 - 0.00%
2003-03-20 0 1.830 1.810 1.830 1.830 1.830 10,000 18,300 1.8300 0.161 0.159 0.161 0.161 0.161 113,525 0.1612 0.00%
2003-03-19 0 1.830 1.800 1.830 1.810 1.830 10,000 18,220 1.8220 0.161 0.159 0.161 0.159 0.161 113,525 0.1605 1.67%
2003-03-18 0 1.800 1.800 1.900 1.800 1.800 2,000 3,600 1.8000 0.159 0.159 0.167 0.159 0.159 22,705 0.1586 0.00%
2003-03-17 0 1.800 1.800 1.840 1.800 1.800 150,000 270,000 1.8000 0.159 0.159 0.162 0.159 0.159 1,702,871 0.1586 -0.55%
2003-03-14 0 1.810 1.810 1.830 1.800 1.810 150,000 270,800 1.8053 0.159 0.159 0.161 0.159 0.159 1,702,871 0.1590 1.69%
2003-03-13 0 1.780 1.780 1.800 1.780 1.780 102,000 181,560 1.7800 0.157 0.157 0.159 0.157 0.157 1,157,953 0.1568 0.00%
2003-03-12 0 1.780 1.770 1.800 1.780 1.780 20,000 35,600 1.7800 0.157 0.156 0.159 0.157 0.157 227,050 0.1568 0.00%
2003-03-11 0 1.780 1.770 1.780 1.750 1.800 330,000 586,300 1.7767 0.157 0.156 0.157 0.154 0.159 3,746,317 0.1565 1.14%
2003-03-10 0 1.760 1.750 1.810 1.760 1.810 574,000 1,024,620 1.7851 0.155 0.154 0.159 0.155 0.159 6,516,321 0.1572 -3.83%
2003-03-07 0 1.830 1.830 1.860 1.830 1.830 20,000 36,600 1.8300 0.161 0.161 0.164 0.161 0.161 227,050 0.1612 -1.08%
2003-03-06 0 1.850 1.850 1.860 1.830 1.860 370,000 683,500 1.8473 0.163 0.163 0.164 0.161 0.164 4,200,416 0.1627 -1.60%
2003-03-05 0 1.880 1.870 1.880 1.870 1.880 142,000 267,060 1.8807 0.166 0.165 0.166 0.165 0.166 1,612,052 0.1657 -0.53%
2003-03-04 0 1.890 1.880 1.890 1.860 1.890 498,000 934,760 1.8770 0.166 0.166 0.166 0.164 0.166 5,653,533 0.1653 0.53%
2003-03-03 0 1.880 1.870 1.890 1.870 1.880 90,000 168,600 1.8733 0.166 0.165 0.166 0.165 0.166 1,021,723 0.1650 0.53%
2003-02-28 0 1.870 1.860 1.880 1.860 1.900 540,000 1,015,720 1.8810 0.165 0.164 0.166 0.164 0.167 6,130,337 0.1657 0.54%
2003-02-27 0 1.860 1.860 1.870 1.850 1.870 98,000 182,020 1.8573 0.164 0.164 0.165 0.163 0.165 1,112,543 0.1636 -1.59%
2003-02-26 0 1.890 1.850 1.880 1.830 1.890 652,000 1,216,400 1.8656 0.166 0.163 0.166 0.161 0.166 7,401,814 0.1643 3.28%
2003-02-25 0 1.830 1.810 1.830 1.820 1.830 314,000 572,640 1.8237 0.161 0.159 0.161 0.160 0.161 3,564,677 0.1606 -0.54%
2003-02-24 0 1.840 1.840 1.850 1.840 1.850 166,000 305,880 1.8427 0.162 0.162 0.163 0.162 0.163 1,884,511 0.1623 1.10%
2003-02-21 0 1.820 1.820 1.850 1.820 1.850 264,000 482,520 1.8277 0.160 0.160 0.163 0.160 0.163 2,997,054 0.1610 -1.09%
2003-02-20 0 1.840 1.820 1.840 1.820 1.840 182,000 332,180 1.8252 0.162 0.160 0.162 0.160 0.162 2,066,151 0.1608 0.55%
2003-02-19 0 1.830 1.830 1.840 1.830 1.850 368,000 677,420 1.8408 0.161 0.161 0.162 0.161 0.163 4,177,711 0.1622 0.00%
2003-02-18 0 1.830 1.820 1.830 1.800 1.830 208,000 378,340 1.8189 0.161 0.160 0.161 0.159 0.161 2,361,315 0.1602 1.67%
2003-02-17 0 1.800 1.800 1.820 1.800 1.810 190,000 342,360 1.8019 0.159 0.159 0.160 0.159 0.159 2,156,970 0.1587 0.00%
2003-02-14 0 1.800 1.790 1.820 1.800 1.800 40,000 72,000 1.8000 0.159 0.158 0.160 0.159 0.159 454,099 0.1586 0.56%
2003-02-13 0 1.790 1.790 1.820 1.790 1.800 350,000 627,100 1.7917 0.158 0.158 0.160 0.158 0.159 3,973,366 0.1578 -1.65%
2003-02-12 0 1.820 1.810 1.820 1.810 1.850 362,000 658,120 1.8180 0.160 0.159 0.160 0.159 0.163 4,109,596 0.1601 -1.62%
2003-02-11 0 1.850 1.820 1.850 1.810 1.870 502,000 925,560 1.8437 0.163 0.160 0.163 0.159 0.165 5,698,943 0.1624 2.21%
2003-02-10 0 1.810 1.810 1.830 1.810 1.810 60,000 108,600 1.8100 0.159 0.159 0.161 0.159 0.159 681,149 0.1594 0.00%
2003-02-07 0 1.810 1.800 1.830 1.800 1.820 148,000 267,480 1.8073 0.159 0.159 0.161 0.159 0.160 1,680,166 0.1592 0.00%
2003-02-06 0 1.810 1.800 1.820 1.790 1.810 216,000 388,700 1.7995 0.159 0.159 0.160 0.158 0.159 2,452,135 0.1585 1.12%
2003-02-05 0 1.790 1.780 1.800 1.760 1.790 246,000 435,620 1.7708 0.158 0.157 0.159 0.155 0.158 2,792,709 0.1560 1.70%
2003-02-04 0 1.760 1.760 1.780 1.750 1.780 463,500 814,465 1.7572 0.155 0.155 0.157 0.154 0.157 5,261,872 0.1548 -1.12%
2003-01-30 0 1.780 1.770 1.800 1.770 1.780 342,000 607,220 1.7755 0.157 0.156 0.159 0.156 0.157 3,882,547 0.1564 0.56%
2003-01-29 0 1.770 1.770 1.790 1.770 1.780 70,000 124,400 1.7771 0.156 0.156 0.158 0.156 0.157 794,673 0.1565 1.14%
2003-01-28 0 1.750 1.750 1.770 1.750 1.750 106,000 185,500 1.7500 0.154 0.154 0.156 0.154 0.154 1,203,362 0.1542 -0.57%
2003-01-27 0 1.760 1.750 1.770 1.750 1.770 276,000 484,500 1.7554 0.155 0.154 0.156 0.154 0.156 3,133,283 0.1546 -0.56%
2003-01-24 0 1.770 1.770 1.790 1.770 1.780 432,000 767,860 1.7775 0.156 0.156 0.158 0.156 0.157 4,904,269 0.1566 -0.56%
2003-01-23 0 1.780 1.780 1.790 1.780 1.790 620,000 1,104,620 1.7816 0.157 0.157 0.158 0.157 0.158 7,038,535 0.1569 -0.56%
2003-01-22 0 1.790 1.780 1.810 1.790 1.810 180,000 324,300 1.8017 0.158 0.157 0.159 0.158 0.159 2,043,446 0.1587 -1.65%
2003-01-21 0 1.820 1.810 1.820 1.800 1.820 198,000 358,300 1.8096 0.160 0.159 0.160 0.159 0.160 2,247,790 0.1594 1.11%
2003-01-20 0 1.800 1.770 1.800 1.770 1.800 228,000 407,000 1.7851 0.159 0.156 0.159 0.156 0.159 2,588,364 0.1572 1.69%
2003-01-17 0 1.770 1.770 1.800 1.770 1.770 70,000 123,900 1.7700 0.156 0.156 0.159 0.156 0.156 794,673 0.1559 -0.56%
2003-01-16 0 1.780 1.780 1.810 1.780 1.780 30,000 53,400 1.7800 0.157 0.157 0.159 0.157 0.157 340,574 0.1568 -1.11%
2003-01-15 0 1.800 1.780 1.820 1.780 1.800 136,000 243,800 1.7926 0.159 0.157 0.160 0.157 0.159 1,543,937 0.1579 0.00%
2003-01-14 0 1.800 1.780 1.800 1.780 1.800 248,000 443,040 1.7865 0.159 0.157 0.159 0.157 0.159 2,815,414 0.1574 -1.10%
2003-01-13 0 1.820 1.800 1.820 - - 180,000 324,000 1.8000 0.160 0.159 0.160 - - 2,043,446 0.1586 -2.15%
2003-01-10 0 1.860 1.790 1.860 1.770 1.860 924,000 1,677,440 1.8154 0.164 0.158 0.164 0.156 0.164 10,489,687 0.1599 5.08%
2003-01-09 0 1.770 1.770 1.780 1.740 1.770 266,000 467,800 1.7586 0.156 0.156 0.157 0.153 0.156 3,019,758 0.1549 -1.12%
2003-01-08 0 1.790 1.760 1.790 1.800 1.800 10,000 18,000 1.8000 0.158 0.155 0.158 0.159 0.159 113,525 0.1586 -0.56%
2003-01-07 0 1.800 1.790 1.800 1.800 1.820 100,000 180,800 1.8080 0.159 0.158 0.159 0.159 0.160 1,135,248 0.1593 1.12%
2003-01-06 0 1.780 1.770 1.790 1.770 1.790 112,000 198,740 1.7745 0.157 0.156 0.158 0.156 0.158 1,271,477 0.1563 1.71%
2003-01-03 0 1.750 1.750 1.770 1.720 1.750 158,000 275,060 1.7409 0.154 0.154 0.156 0.152 0.154 1,793,691 0.1533 2.94%
2003-01-02 0 1.700 1.700 1.750 1.700 1.720 20,000 34,160 1.7080 0.150 0.150 0.154 0.150 0.152 227,050 0.1505 -1.73%
2002-12-31 0 1.730 1.680 1.750 1.720 1.730 160,000 275,600 1.7225 0.152 0.148 0.154 0.152 0.152 1,816,396 0.1517 1.76%
2002-12-30 0 1.700 1.700 1.720 1.680 1.740 642,000 1,094,520 1.7049 0.150 0.150 0.152 0.148 0.153 7,288,289 0.1502 -2.30%
2002-12-27 0 1.740 1.740 1.750 1.740 1.750 242,000 421,680 1.7425 0.153 0.153 0.154 0.153 0.154 2,747,299 0.1535 0.00%
2002-12-24 0 1.740 1.740 1.750 1.730 1.750 332,000 576,380 1.7361 0.153 0.153 0.154 0.152 0.154 3,769,022 0.1529 -2.25%
2002-12-23 0 1.780 1.780 1.800 1.780 1.810 216,000 385,820 1.7862 0.157 0.157 0.159 0.157 0.159 2,452,135 0.1573 -1.66%
2002-12-20 0 1.890 1.890 1.900 1.890 1.900 406,000 770,300 1.8973 0.159 0.159 0.160 0.159 0.160 4,812,822 0.1601 0.00%
2002-12-19 0 1.890 1.880 1.900 1.880 1.910 430,000 814,660 1.8946 0.159 0.159 0.160 0.159 0.161 5,097,324 0.1598 1.07%
2002-12-18 0 1.870 1.860 1.870 1.860 1.870 492,000 916,800 1.8634 0.158 0.157 0.158 0.157 0.158 5,832,287 0.1572 0.54%
2002-12-17 0 1.860 1.850 1.860 1.840 1.860 504,000 934,160 1.8535 0.157 0.156 0.157 0.155 0.157 5,974,538 0.1564 0.54%
2002-12-16 0 1.850 1.850 1.860 1.850 1.860 460,000 853,940 1.8564 0.156 0.156 0.157 0.156 0.157 5,452,952 0.1566 0.00%
2002-12-13 0 1.850 1.850 1.860 1.850 1.900 1,048,000 1,956,240 1.8666 0.156 0.156 0.157 0.156 0.160 12,423,246 0.1575 -2.12%
2002-12-12 0 1.890 1.880 1.890 1.880 1.920 1,018,000 1,924,780 1.8907 0.159 0.159 0.159 0.159 0.162 12,067,619 0.1595 -0.53%
2002-12-11 0 1.900 1.890 1.900 1.860 1.950 5,494,000 10,511,000 1.9132 0.160 0.159 0.160 0.157 0.164 65,127,208 0.1614 2.70%
2002-12-10 0 1.850 1.840 1.850 1.840 1.880 2,628,000 4,865,540 1.8514 0.156 0.155 0.156 0.155 0.159 31,152,949 0.1562 0.54%
2002-12-09 0 1.840 1.830 1.850 1.820 1.850 269,500 496,705 1.8431 0.155 0.154 0.156 0.154 0.156 3,194,718 0.1555 0.00%
2002-12-06 0 1.840 1.830 1.850 1.830 1.850 72,000 132,500 1.8403 0.155 0.154 0.156 0.154 0.156 853,505 0.1552 0.00%
2002-12-05 0 1.840 1.840 1.850 1.830 1.850 430,000 794,380 1.8474 0.155 0.155 0.156 0.154 0.156 5,097,324 0.1558 -0.54%
2002-12-04 0 1.850 1.840 1.870 1.840 1.850 24,000 44,300 1.8458 0.156 0.155 0.158 0.155 0.156 284,502 0.1557 0.00%
2002-12-03 0 1.850 1.840 1.880 1.850 1.870 382,000 708,540 1.8548 0.156 0.155 0.159 0.156 0.158 4,528,321 0.1565 0.00%
2002-12-02 0 1.850 1.850 1.880 1.830 1.860 66,000 122,000 1.8485 0.156 0.156 0.159 0.154 0.157 782,380 0.1559 -1.07%
2002-11-29 0 1.870 1.860 1.870 1.870 1.900 118,000 221,300 1.8754 0.158 0.157 0.158 0.158 0.160 1,398,801 0.1582 0.00%
2002-11-28 0 1.870 1.860 1.900 1.870 1.870 136,000 254,320 1.8700 0.158 0.157 0.160 0.158 0.158 1,612,177 0.1577 -0.53%
2002-11-27 0 1.880 1.880 1.900 1.860 1.880 86,000 161,160 1.8740 0.159 0.159 0.160 0.157 0.159 1,019,465 0.1581 0.00%
2002-11-26 0 1.880 1.870 1.900 1.860 1.900 376,000 708,560 1.8845 0.159 0.158 0.160 0.157 0.160 4,457,195 0.1590 -3.09%
2002-11-25 0 1.940 1.940 1.980 1.940 1.980 292,000 570,260 1.9529 0.164 0.164 0.167 0.164 0.167 3,461,439 0.1647 0.00%
2002-11-22 0 1.940 1.940 1.950 1.910 1.950 310,000 601,480 1.9403 0.164 0.164 0.164 0.161 0.164 3,674,815 0.1637 1.57%
2002-11-21 0 1.910 1.870 1.910 1.860 1.910 494,000 929,680 1.8819 0.161 0.158 0.161 0.157 0.161 5,855,996 0.1588 2.69%
2002-11-20 0 1.860 1.850 1.870 1.800 1.860 142,000 261,140 1.8390 0.157 0.156 0.158 0.152 0.157 1,683,302 0.1551 2.76%
2002-11-19 0 1.810 1.810 1.860 1.810 1.860 250,000 457,200 1.8288 0.153 0.153 0.157 0.153 0.157 2,963,561 0.1543 -0.55%
2002-11-18 0 1.820 1.820 1.880 1.820 1.930 1,006,000 1,890,400 1.8791 0.154 0.154 0.159 0.154 0.163 11,925,368 0.1585 -2.67%
2002-11-15 0 1.870 1.800 1.880 1.680 1.870 420,000 731,580 1.7419 0.158 0.152 0.159 0.142 0.158 4,978,782 0.1469 11.98%
2002-11-14 0 1.670 1.660 1.680 1.660 1.680 200,000 334,040 1.6702 0.141 0.140 0.142 0.140 0.142 2,370,848 0.1409 0.60%
2002-11-13 0 1.660 1.660 1.680 1.660 1.670 100,000 166,300 1.6630 0.140 0.140 0.142 0.140 0.141 1,185,424 0.1403 -1.19%
2002-11-12 0 1.680 1.670 1.680 1.660 1.680 54,000 90,440 1.6748 0.142 0.141 0.142 0.140 0.142 640,129 0.1413 1.20%
2002-11-11 0 1.660 1.660 1.700 1.650 1.660 70,000 115,700 1.6529 0.140 0.140 0.143 0.139 0.140 829,797 0.1394 -0.60%
2002-11-08 0 1.670 1.650 1.670 1.660 1.670 158,000 262,360 1.6605 0.141 0.139 0.141 0.140 0.141 1,872,970 0.1401 0.60%
2002-11-07 0 1.660 1.650 1.660 1.660 1.660 68,000 112,880 1.6600 0.140 0.139 0.140 0.140 0.140 806,088 0.1400 -0.60%
2002-11-06 0 1.670 1.650 1.670 1.660 1.670 110,000 182,640 1.6604 0.141 0.139 0.141 0.140 0.141 1,303,967 0.1401 0.60%
2002-11-05 0 1.660 1.640 1.660 1.640 1.660 442,000 729,800 1.6511 0.140 0.138 0.140 0.138 0.140 5,239,575 0.1393 -0.60%
2002-11-04 0 1.670 1.660 1.670 1.650 1.670 294,000 488,300 1.6609 0.141 0.140 0.141 0.139 0.141 3,485,147 0.1401 1.21%
2002-11-01 0 1.650 1.650 1.660 1.640 1.650 58,000 95,620 1.6486 0.139 0.139 0.140 0.138 0.139 687,546 0.1391 0.61%
2002-10-31 0 1.640 1.640 1.650 1.640 1.650 98,000 160,900 1.6418 0.138 0.138 0.139 0.138 0.139 1,161,716 0.1385 0.00%
2002-10-30 0 1.640 1.630 1.650 1.630 1.650 166,000 271,700 1.6367 0.138 0.138 0.139 0.138 0.139 1,967,804 0.1381 0.61%
2002-10-29 0 1.630 1.630 1.660 1.630 1.640 412,000 671,860 1.6307 0.138 0.138 0.140 0.138 0.138 4,883,948 0.1376 -0.61%
2002-10-28 0 1.640 1.630 1.680 1.640 1.680 268,000 443,300 1.6541 0.138 0.138 0.142 0.138 0.142 3,176,937 0.1395 -1.20%
2002-10-25 0 1.660 1.640 1.680 1.660 1.680 70,000 117,080 1.6726 0.140 0.138 0.142 0.140 0.142 829,797 0.1411 0.61%
2002-10-24 0 1.650 1.640 1.660 1.630 1.650 128,000 210,000 1.6406 0.139 0.138 0.140 0.138 0.139 1,517,343 0.1384 1.23%
2002-10-23 0 1.630 1.630 1.650 1.630 1.630 340,000 554,200 1.6300 0.138 0.138 0.139 0.138 0.138 4,030,442 0.1375 1.24%
2002-10-22 0 1.610 1.610 1.620 1.610 1.630 774,000 1,254,980 1.6214 0.136 0.136 0.137 0.136 0.138 9,175,184 0.1368 -1.23%
2002-10-21 0 1.630 1.620 1.630 1.630 1.630 370,000 603,100 1.6300 0.138 0.137 0.138 0.138 0.138 4,386,070 0.1375 0.00%
2002-10-18 0 1.630 1.610 1.640 1.610 1.630 1,844,000 2,992,020 1.6226 0.138 0.136 0.138 0.136 0.138 21,859,223 0.1369 -0.61%
2002-10-17 0 1.640 1.620 1.640 1.620 1.660 350,000 572,300 1.6351 0.138 0.137 0.138 0.137 0.140 4,148,985 0.1379 0.00%
2002-10-16 0 1.640 1.620 1.650 1.640 1.670 160,000 265,400 1.6588 0.138 0.137 0.139 0.138 0.141 1,896,679 0.1399 -0.61%
2002-10-15 0 1.650 1.650 1.670 1.640 1.670 46,000 76,120 1.6548 0.139 0.139 0.141 0.138 0.141 545,295 0.1396 0.61%
2002-10-11 0 1.640 1.630 1.650 1.640 1.640 30,000 49,200 1.6400 0.138 0.138 0.139 0.138 0.138 355,627 0.1383 0.00%
2002-10-10 0 1.640 1.630 1.650 1.630 1.680 88,000 144,740 1.6448 0.138 0.138 0.139 0.138 0.142 1,043,173 0.1387 -2.38%
2002-10-09 0 1.680 1.650 1.680 1.650 1.680 172,000 288,300 1.6762 0.142 0.139 0.142 0.139 0.142 2,038,930 0.1414 3.07%
2002-10-08 0 1.630 1.620 1.650 1.590 1.630 290,000 465,500 1.6052 0.138 0.137 0.139 0.134 0.138 3,437,730 0.1354 2.52%
2002-10-07 0 1.590 1.580 1.600 1.530 1.590 484,000 760,300 1.5709 0.134 0.133 0.135 0.129 0.134 5,737,453 0.1325 3.92%
2002-10-04 0 1.530 1.520 1.540 1.530 1.530 10,000 15,300 1.5300 0.129 0.128 0.130 0.129 0.129 118,542 0.1291 0.00%
2002-10-03 0 1.530 1.500 1.530 1.490 1.530 490,000 736,080 1.5022 0.129 0.127 0.129 0.126 0.129 5,808,579 0.1267 2.68%
2002-10-02 0 1.490 1.470 1.500 1.490 1.500 370,000 548,600 1.4827 0.126 0.124 0.127 0.126 0.127 4,386,070 0.1251 0.68%
2002-09-30 0 1.480 1.460 1.490 1.460 1.480 436,000 642,380 1.4733 0.125 0.123 0.126 0.123 0.125 5,168,450 0.1243 1.37%
2002-09-27 0 1.460 1.460 1.480 - - 0 0 - 0.123 0.123 0.125 - - 0 - 0.00%
2002-09-26 0 1.460 1.460 1.480 1.460 1.460 70,000 102,200 1.4600 0.123 0.123 0.125 0.123 0.123 829,797 0.1232 0.00%
2002-09-25 0 1.460 1.460 1.480 1.460 1.480 130,000 192,000 1.4769 0.123 0.123 0.125 0.123 0.125 1,541,052 0.1246 -1.35%
2002-09-24 0 1.480 1.480 1.490 1.480 1.480 450,000 666,000 1.4800 0.125 0.125 0.126 0.125 0.125 5,334,409 0.1248 0.00%
2002-09-23 0 1.480 1.480 1.490 1.480 1.480 80,000 118,400 1.4800 0.125 0.125 0.126 0.125 0.125 948,339 0.1248 0.68%
2002-09-20 0 1.470 1.460 1.480 1.450 1.470 324,000 474,100 1.4633 0.124 0.123 0.125 0.122 0.124 3,840,775 0.1234 2.80%
2002-09-19 0 1.430 1.430 1.450 1.410 1.420 220,000 311,200 1.4145 0.121 0.121 0.122 0.119 0.120 2,607,933 0.1193 2.88%
2002-09-18 0 1.390 1.390 1.410 1.390 1.400 210,000 292,300 1.3919 0.117 0.117 0.119 0.117 0.118 2,489,391 0.1174 0.00%
2002-09-17 0 1.390 1.390 1.450 1.380 1.410 250,000 348,320 1.3933 0.117 0.117 0.122 0.116 0.119 2,963,561 0.1175 0.72%
2002-09-16 0 1.380 1.380 1.390 1.380 1.410 220,000 305,100 1.3868 0.116 0.116 0.117 0.116 0.119 2,607,933 0.1170 -1.43%
2002-09-13 0 1.400 1.400 1.420 1.400 1.430 286,000 402,220 1.4064 0.118 0.118 0.120 0.118 0.121 3,390,313 0.1186 -1.41%
2002-09-12 0 1.420 1.420 1.430 1.400 1.460 976,000 1,386,620 1.4207 0.120 0.120 0.121 0.118 0.123 11,569,741 0.1198 0.00%
2002-09-11 0 1.420 1.410 1.450 1.420 1.450 184,000 262,500 1.4266 0.120 0.119 0.122 0.120 0.122 2,181,181 0.1203 -2.07%
2002-09-10 0 1.450 1.440 1.460 1.440 1.460 220,000 318,980 1.4499 0.122 0.121 0.123 0.121 0.123 2,607,933 0.1223 -0.68%
2002-09-09 0 1.460 1.450 1.490 1.460 1.500 180,000 265,100 1.4728 0.123 0.122 0.126 0.123 0.127 2,133,764 0.1242 -2.67%
2002-09-06 0 1.500 1.500 1.560 1.470 1.500 148,000 219,180 1.4809 0.127 0.127 0.132 0.124 0.127 1,754,428 0.1249 1.35%
2002-09-05 0 1.480 1.470 1.500 1.480 1.490 100,000 148,200 1.4820 0.125 0.124 0.127 0.125 0.126 1,185,424 0.1250 -0.67%
2002-09-04 0 1.490 1.490 1.510 1.490 1.530 712,000 1,076,680 1.5122 0.126 0.126 0.127 0.126 0.129 8,440,221 0.1276 -2.61%
2002-09-03 0 1.530 1.520 1.530 1.520 1.530 214,000 326,580 1.5261 0.129 0.128 0.129 0.128 0.129 2,536,808 0.1287 0.00%
2002-09-02 0 1.530 1.520 1.540 1.520 1.530 178,000 271,680 1.5263 0.129 0.128 0.130 0.128 0.129 2,110,055 0.1288 0.00%
2002-08-30 0 1.530 1.530 1.550 1.530 1.530 74,000 113,220 1.5300 0.129 0.129 0.131 0.129 0.129 877,214 0.1291 0.66%
2002-08-29 0 1.520 1.520 1.560 1.520 1.520 50,000 76,000 1.5200 0.128 0.128 0.132 0.128 0.128 592,712 0.1282 -1.30%
2002-08-28 0 1.540 1.530 1.550 - - 0 0 - 0.130 0.129 0.131 - - 0 - 0.00%
2002-08-27 0 1.540 1.540 1.570 1.540 1.550 108,000 166,420 1.5409 0.130 0.130 0.132 0.130 0.131 1,280,258 0.1300 0.00%
2002-08-26 0 1.540 1.540 1.580 1.530 1.530 100,000 153,000 1.5300 0.130 0.130 0.133 0.129 0.129 1,185,424 0.1291 -0.65%
2002-08-23 0 1.550 1.550 1.580 1.550 1.600 182,000 282,800 1.5538 0.131 0.131 0.133 0.131 0.135 2,157,472 0.1311 -0.64%
2002-08-22 0 1.560 1.560 1.580 1.560 1.590 162,000 254,220 1.5693 0.132 0.132 0.133 0.132 0.134 1,920,387 0.1324 -1.89%
2002-08-21 0 1.590 1.580 1.590 1.580 1.600 108,000 172,360 1.5959 0.134 0.133 0.134 0.133 0.135 1,280,258 0.1346 0.00%
2002-08-20 0 1.590 1.570 1.590 1.560 1.590 234,000 368,500 1.5748 0.134 0.132 0.134 0.132 0.134 2,773,893 0.1328 2.58%
2002-08-19 0 1.550 1.520 1.560 1.520 1.550 70,000 108,280 1.5469 0.131 0.128 0.132 0.128 0.131 829,797 0.1305 1.97%
2002-08-16 0 1.520 1.480 1.520 1.500 1.520 144,000 216,680 1.5047 0.128 0.125 0.128 0.127 0.128 1,707,011 0.1269 2.70%
2002-08-15 0 1.480 1.470 1.500 1.470 1.500 256,000 380,020 1.4845 0.125 0.124 0.127 0.124 0.127 3,034,686 0.1252 0.68%
2002-08-14 0 1.470 1.440 1.470 1.470 1.470 20,000 29,400 1.4700 0.124 0.121 0.124 0.124 0.124 237,085 0.1240 0.00%
2002-08-13 0 1.470 1.470 1.500 1.370 1.500 408,000 581,680 1.4257 0.124 0.124 0.127 0.116 0.127 4,836,531 0.1203 -3.92%
2002-08-12 0 1.730 1.730 1.750 1.720 1.750 676,000 1,170,940 1.7322 0.129 0.129 0.131 0.128 0.131 9,060,980 0.1292 0.00%
2002-08-09 0 1.730 1.720 1.730 1.720 1.730 648,000 1,118,400 1.7259 0.129 0.128 0.129 0.128 0.129 8,685,673 0.1288 1.17%
2002-08-08 0 1.710 1.710 1.730 1.710 1.750 506,000 872,760 1.7248 0.128 0.128 0.129 0.128 0.131 6,782,331 0.1287 -1.16%
2002-08-07 0 1.730 1.720 1.750 1.720 1.730 176,000 303,680 1.7255 0.129 0.128 0.131 0.128 0.129 2,359,072 0.1287 0.58%
2002-08-06 0 1.720 1.700 1.740 1.700 1.760 512,000 887,420 1.7332 0.128 0.127 0.130 0.127 0.131 6,862,754 0.1293 -2.27%
2002-08-05 0 1.760 1.750 1.760 1.750 1.770 632,000 1,109,680 1.7558 0.131 0.131 0.131 0.131 0.132 8,471,212 0.1310 0.57%
2002-08-02 0 1.750 1.730 1.750 1.740 1.750 234,000 408,800 1.7470 0.131 0.129 0.131 0.130 0.131 3,136,493 0.1303 -0.57%
2002-08-01 0 1.760 1.740 1.760 1.750 1.760 368,000 645,360 1.7537 0.131 0.130 0.131 0.131 0.131 4,932,605 0.1308 3.53%
2002-07-31 0 1.700 1.700 1.740 1.700 1.720 150,000 256,400 1.7093 0.127 0.127 0.130 0.127 0.128 2,010,572 0.1275 -2.30%
2002-07-30 0 1.740 1.740 1.750 1.700 1.760 508,000 882,600 1.7374 0.130 0.130 0.131 0.127 0.131 6,809,139 0.1296 2.96%
2002-07-29 0 1.690 1.680 1.690 1.630 1.690 354,000 582,580 1.6457 0.126 0.125 0.126 0.122 0.126 4,744,951 0.1228 3.68%
2002-07-26 0 1.630 1.620 1.630 1.610 1.640 556,000 898,560 1.6161 0.122 0.121 0.122 0.120 0.122 7,452,522 0.1206 -1.21%
2002-07-25 0 1.650 1.650 1.680 1.650 1.750 560,000 954,640 1.7047 0.123 0.123 0.125 0.123 0.131 7,506,137 0.1272 -2.94%
2002-07-24 0 1.700 1.690 1.700 1.700 1.770 378,000 654,860 1.7324 0.127 0.126 0.127 0.127 0.132 5,066,643 0.1292 -5.03%
2002-07-23 0 1.790 1.780 1.800 1.790 1.810 552,000 994,500 1.8016 0.134 0.133 0.134 0.134 0.135 7,398,907 0.1344 -0.56%
2002-07-22 0 1.800 1.790 1.800 1.780 1.870 1,016,000 1,836,120 1.8072 0.134 0.134 0.134 0.133 0.140 13,618,278 0.1348 -4.26%
2002-07-19 0 1.880 1.860 1.870 1.870 1.910 1,272,000 2,399,680 1.8865 0.140 0.139 0.140 0.140 0.142 17,049,655 0.1407 -1.57%
2002-07-18 0 1.910 1.910 1.920 1.860 1.920 2,584,000 4,885,760 1.8908 0.142 0.142 0.143 0.139 0.143 34,635,462 0.1411 2.69%
2002-07-17 0 1.860 1.850 1.860 1.780 1.860 938,000 1,714,960 1.8283 0.139 0.138 0.139 0.133 0.139 12,572,780 0.1364 1.09%
2002-07-16 0 1.840 1.840 1.860 1.800 1.900 3,396,000 6,321,320 1.8614 0.137 0.137 0.139 0.134 0.142 45,519,361 0.1389 3.37%
2002-07-15 0 1.780 1.780 1.800 1.660 1.850 2,474,000 4,410,640 1.7828 0.133 0.133 0.134 0.124 0.138 33,161,042 0.1330 11.25%
2002-07-12 0 1.600 1.560 1.600 1.550 1.650 238,000 374,140 1.5720 0.119 0.116 0.119 0.116 0.123 3,190,108 0.1173 6.67%
2002-07-11 0 1.500 1.490 1.550 1.470 1.500 136,000 201,480 1.4815 0.112 0.111 0.116 0.110 0.112 1,822,919 0.1105 1.35%
2002-07-10 0 1.480 1.420 1.480 1.450 1.480 150,000 217,800 1.4520 0.110 0.106 0.110 0.108 0.110 2,010,572 0.1083 2.07%
2002-07-09 0 1.450 1.350 1.450 1.430 1.450 308,000 445,140 1.4453 0.108 0.101 0.108 0.107 0.108 4,128,376 0.1078 1.40%
2002-07-08 0 1.430 - 1.430 1.430 1.430 46,000 65,780 1.4300 0.107 - 0.107 0.107 0.107 616,576 0.1067 0.00%
2002-07-05 0 1.430 1.400 1.430 - - 0 0 - 0.107 0.104 0.107 - - 0 - 0.00%
2002-07-04 0 1.430 1.350 1.450 - - 0 0 - 0.107 0.101 0.108 - - 0 - 0.00%
2002-07-03 0 1.430 - 1.430 1.420 1.440 428,000 612,520 1.4311 0.107 - 0.107 0.106 0.107 5,736,834 0.1068 0.70%
2002-07-02 0 1.420 1.400 1.440 1.370 1.420 160,000 222,460 1.3904 0.106 0.104 0.107 0.102 0.106 2,144,611 0.1037 5.97%
2002-06-28 0 1.340 1.310 1.340 1.310 1.340 52,000 68,540 1.3181 0.100 0.098 0.100 0.098 0.100 696,998 0.0983 2.29%
2002-06-27 0 1.310 1.300 1.340 1.310 1.320 120,000 157,800 1.3150 0.098 0.097 0.100 0.098 0.098 1,608,458 0.0981 0.00%
2002-06-26 0 1.310 1.300 1.350 1.310 1.310 20,000 26,200 1.3100 0.098 0.097 0.101 0.098 0.098 268,076 0.0977 0.00%
2002-06-25 0 1.310 1.280 1.360 - - 0 0 - 0.098 0.095 0.101 - - 0 - 0.00%
2002-06-24 0 1.310 1.290 1.360 - - 706,000 940,920 1.3327 0.098 0.096 0.101 - - 9,463,095 0.0994 0.00%
2002-06-21 0 1.310 1.310 1.350 1.310 1.310 100,000 131,000 1.3100 0.098 0.098 0.101 0.098 0.098 1,340,382 0.0977 0.77%
2002-06-20 0 1.300 1.300 1.350 1.300 1.300 124,000 161,200 1.3000 0.097 0.097 0.101 0.097 0.097 1,662,073 0.0970 0.00%
2002-06-19 0 1.300 1.300 1.310 1.250 1.340 174,000 222,580 1.2792 0.097 0.097 0.098 0.093 0.100 2,332,264 0.0954 -4.41%
2002-06-18 0 1.360 - 1.360 1.330 1.360 36,000 48,300 1.3417 0.101 - 0.101 0.099 0.101 482,537 0.1001 1.49%
2002-06-17 0 1.340 1.340 1.360 1.340 1.340 16,000 21,440 1.3400 0.100 0.100 0.101 0.100 0.100 214,461 0.1000 0.00%
2002-06-14 0 1.340 1.340 1.360 1.340 1.360 158,000 213,120 1.3489 0.100 0.100 0.101 0.100 0.101 2,117,803 0.1006 -1.47%
2002-06-13 0 1.360 1.350 1.360 1.360 1.360 150,000 204,000 1.3600 0.101 0.101 0.101 0.101 0.101 2,010,572 0.1015 0.74%
2002-06-12 0 1.350 1.350 1.380 1.350 1.350 54,000 72,900 1.3500 0.101 0.101 0.103 0.101 0.101 723,806 0.1007 -0.74%
2002-06-11 0 1.360 1.360 1.380 1.350 1.380 90,000 122,800 1.3644 0.101 0.101 0.103 0.101 0.103 1,206,343 0.1018 -2.86%
2002-06-10 0 1.400 1.370 1.400 1.370 1.400 50,000 69,100 1.3820 0.104 0.102 0.104 0.102 0.104 670,191 0.1031 1.45%
2002-06-07 0 1.380 1.350 1.380 1.350 1.380 232,000 315,520 1.3600 0.103 0.101 0.103 0.101 0.103 3,109,685 0.1015 0.00%
2002-06-06 0 1.380 1.360 1.380 1.380 1.400 80,000 110,800 1.3850 0.103 0.101 0.103 0.103 0.104 1,072,305 0.1033 -1.43%
2002-06-05 0 1.400 1.400 1.440 1.400 1.400 80,000 112,000 1.4000 0.104 0.104 0.107 0.104 0.104 1,072,305 0.1044 1.45%
2002-06-04 0 1.380 1.360 1.400 1.360 1.380 38,000 52,280 1.3758 0.103 0.101 0.104 0.101 0.103 509,345 0.1026 -0.72%
2002-06-03 0 1.390 1.370 1.440 1.360 1.400 584,000 807,740 1.3831 0.104 0.102 0.107 0.101 0.104 7,827,829 0.1032 -3.47%
2002-05-31 0 1.440 1.420 1.450 1.420 1.450 246,000 352,780 1.4341 0.107 0.106 0.108 0.106 0.108 3,297,339 0.1070 -0.69%
2002-05-30 0 1.450 1.430 1.450 1.410 1.460 340,000 491,880 1.4467 0.108 0.107 0.108 0.105 0.109 4,557,298 0.1079 0.00%
2002-05-29 0 1.450 1.440 1.450 1.450 1.480 428,000 622,380 1.4542 0.108 0.107 0.108 0.108 0.110 5,736,834 0.1085 -3.97%
2002-05-28 0 1.510 1.500 1.520 1.490 1.520 492,000 738,800 1.5016 0.113 0.112 0.113 0.111 0.113 6,594,678 0.1120 1.34%
2002-05-27 0 1.490 1.480 1.500 1.430 1.490 548,000 811,720 1.4812 0.111 0.110 0.112 0.107 0.111 7,345,291 0.1105 4.20%
2002-05-24 0 1.430 1.400 1.430 1.400 1.440 420,000 595,920 1.4189 0.107 0.104 0.107 0.104 0.107 5,629,603 0.1059 2.14%
2002-05-23 0 1.400 1.380 1.420 1.300 1.410 1,108,000 1,494,580 1.3489 0.104 0.103 0.106 0.097 0.105 14,851,429 0.1006 7.69%
2002-05-22 0 1.300 1.300 1.320 1.250 1.300 334,000 421,920 1.2632 0.097 0.097 0.098 0.093 0.097 4,476,875 0.0942 2.36%
2002-05-21 0 1.270 1.260 1.280 1.250 1.300 444,000 568,140 1.2796 0.095 0.094 0.095 0.093 0.097 5,951,295 0.0955 0.00%
2002-05-17 0 1.270 1.250 1.270 1.240 1.270 390,000 490,960 1.2589 0.095 0.093 0.095 0.093 0.095 5,227,488 0.0939 2.42%
2002-05-16 0 1.240 1.220 1.240 1.230 1.240 162,000 200,080 1.2351 0.093 0.091 0.093 0.092 0.093 2,171,418 0.0921 0.00%
2002-05-15 0 1.240 1.240 1.260 1.230 1.240 80,000 98,660 1.2333 0.093 0.093 0.094 0.092 0.093 1,072,305 0.0920 0.00%
2002-05-14 0 1.240 1.220 1.260 1.230 1.240 180,000 222,000 1.2333 0.093 0.091 0.094 0.092 0.093 2,412,687 0.0920 0.00%
2002-05-13 0 1.240 1.240 1.250 1.230 1.240 266,000 327,840 1.2325 0.093 0.093 0.093 0.092 0.093 3,565,415 0.0920 -0.80%
2002-05-10 0 1.250 1.250 1.270 1.250 1.250 280,000 350,000 1.2500 0.093 0.093 0.095 0.093 0.093 3,753,069 0.0933 0.00%
2002-05-09 0 1.250 1.230 1.250 1.220 1.280 774,000 969,280 1.2523 0.093 0.092 0.093 0.091 0.095 10,374,554 0.0934 3.31%
2002-05-08 0 1.210 1.200 1.250 1.200 1.220 214,000 259,240 1.2114 0.090 0.090 0.093 0.090 0.091 2,868,417 0.0904 0.00%
2002-05-07 0 1.210 1.200 1.210 1.200 1.220 876,000 1,063,720 1.2143 0.090 0.090 0.090 0.090 0.091 11,741,743 0.0906 0.00%
2002-05-06 0 1.210 1.200 1.210 1.200 1.220 352,000 425,740 1.2095 0.090 0.090 0.090 0.090 0.091 4,718,143 0.0902 0.83%
2002-05-03 0 1.200 1.200 1.220 1.200 1.220 222,000 269,200 1.2126 0.090 0.090 0.091 0.090 0.091 2,975,647 0.0905 -1.64%
2002-05-02 0 1.220 1.200 1.230 1.220 1.220 50,000 61,000 1.2200 0.091 0.090 0.092 0.091 0.091 670,191 0.0910 -0.81%
2002-04-30 0 1.230 1.220 1.230 1.220 1.230 762,000 932,180 1.2233 0.092 0.091 0.092 0.091 0.092 10,213,708 0.0913 0.00%
2002-04-29 0 1.230 1.220 1.240 1.200 1.230 406,000 493,400 1.2153 0.092 0.091 0.093 0.090 0.092 5,441,950 0.0907 2.50%
2002-04-26 0 1.200 1.190 1.220 1.160 1.200 452,000 540,800 1.1965 0.090 0.089 0.091 0.087 0.090 6,058,525 0.0893 -0.83%
2002-04-25 0 1.210 1.210 1.220 1.210 1.220 130,000 157,600 1.2123 0.090 0.090 0.091 0.090 0.091 1,742,496 0.0904 -0.82%
2002-04-24 0 1.220 1.210 1.220 1.210 1.230 230,000 281,400 1.2235 0.091 0.090 0.091 0.090 0.092 3,082,878 0.0913 0.00%
2002-04-23 0 1.220 1.220 1.240 1.210 1.230 1,392,000 1,687,190 1.2121 0.091 0.091 0.093 0.090 0.092 18,658,113 0.0904 1.67%
2002-04-22 0 1.200 1.200 1.210 1.200 1.230 715,375 863,495 1.2071 0.090 0.090 0.090 0.090 0.092 9,588,755 0.0901 -1.64%
2002-04-19 0 1.220 1.210 1.230 1.190 1.220 220,000 265,400 1.2064 0.091 0.090 0.092 0.089 0.091 2,948,840 0.0900 4.27%
2002-04-18 0 1.170 1.170 1.180 1.120 1.170 424,000 482,520 1.1380 0.087 0.087 0.088 0.084 0.087 5,683,218 0.0849 1.74%
2002-04-17 0 1.150 1.130 1.150 1.110 1.150 324,000 366,680 1.1317 0.086 0.084 0.086 0.083 0.086 4,342,837 0.0844 0.88%
2002-04-16 0 1.140 1.140 1.170 1.100 1.210 972,000 1,112,920 1.1450 0.085 0.085 0.087 0.082 0.090 13,028,510 0.0854 -5.79%
2002-04-15 0 1.210 1.210 1.230 1.210 1.210 12,000 14,520 1.2100 0.090 0.090 0.092 0.090 0.090 160,846 0.0903 -2.42%
2002-04-12 0 1.240 1.210 1.240 1.210 1.240 468,000 573,860 1.2262 0.093 0.090 0.093 0.090 0.093 6,272,986 0.0915 0.00%
2002-04-11 0 1.240 1.230 1.260 1.170 1.280 608,000 748,380 1.2309 0.093 0.092 0.094 0.087 0.095 8,149,520 0.0918 -3.88%
2002-04-10 0 1.290 1.260 1.290 1.260 1.300 172,000 221,980 1.2906 0.096 0.094 0.096 0.094 0.097 2,305,456 0.0963 -2.27%
2002-04-09 0 1.320 1.320 1.340 1.320 1.340 64,000 84,980 1.3278 0.098 0.098 0.100 0.098 0.100 857,844 0.0991 -1.49%
2002-04-08 0 1.340 1.340 1.350 1.320 1.340 406,000 539,780 1.3295 0.100 0.100 0.101 0.098 0.100 5,441,950 0.0992 1.52%
2002-04-04 0 1.320 1.330 1.340 1.310 1.340 1,290,000 1,712,620 1.3276 0.098 0.099 0.100 0.098 0.100 17,290,923 0.0990 2.33%
2002-04-03 0 1.290 1.280 1.290 1.270 1.290 302,000 385,080 1.2751 0.096 0.095 0.096 0.095 0.096 4,047,953 0.0951 3.20%
2002-04-02 0 1.250 1.230 1.260 1.250 1.260 150,000 188,500 1.2567 0.093 0.092 0.094 0.093 0.094 2,010,572 0.0938 0.00%
2002-03-28 0 1.250 1.250 1.270 1.250 1.270 498,000 627,420 1.2599 0.093 0.093 0.095 0.093 0.095 6,675,101 0.0940 -1.57%
2002-03-27 0 1.270 1.270 1.290 1.250 1.300 376,000 480,600 1.2782 0.095 0.095 0.096 0.093 0.097 5,039,835 0.0954 0.00%
2002-03-26 0 1.270 1.260 1.280 1.260 1.290 408,000 518,300 1.2703 0.095 0.094 0.095 0.094 0.096 5,468,757 0.0948 1.60%
2002-03-25 0 1.250 1.220 1.260 1.220 1.300 1,730,000 2,176,380 1.2580 0.093 0.091 0.094 0.091 0.097 23,188,603 0.0939 5.93%
2002-03-22 0 1.180 1.170 1.200 1.100 1.180 2,330,000 2,594,460 1.1135 0.088 0.087 0.090 0.082 0.088 31,230,893 0.0831 8.26%
2002-03-21 0 1.090 1.090 1.100 1.080 1.080 194,000 209,520 1.0800 0.081 0.081 0.082 0.081 0.081 2,600,340 0.0806 0.00%
2002-03-20 0 1.090 1.080 1.100 1.090 1.100 900,000 982,640 1.0918 0.081 0.081 0.082 0.081 0.082 12,063,435 0.0815 0.93%
2002-03-19 0 1.080 1.070 1.080 1.050 1.080 536,000 570,880 1.0651 0.081 0.080 0.081 0.078 0.081 7,184,446 0.0795 0.00%
2002-03-18 0 1.080 1.050 1.080 1.050 1.080 650,000 687,400 1.0575 0.081 0.078 0.081 0.078 0.081 8,712,481 0.0789 0.00%
2002-03-15 0 1.080 1.060 1.080 1.050 1.080 242,000 256,800 1.0612 0.081 0.079 0.081 0.078 0.081 3,243,724 0.0792 0.00%
2002-03-14 0 1.080 1.060 1.100 1.070 1.110 646,000 702,420 1.0873 0.081 0.079 0.082 0.080 0.083 8,658,866 0.0811 0.93%
2002-03-13 0 1.070 1.060 1.070 1.060 1.100 330,000 356,680 1.0808 0.080 0.079 0.080 0.079 0.082 4,423,259 0.0806 1.90%
2002-03-12 0 1.050 1.020 1.050 1.000 1.050 960,000 1,004,220 1.0461 0.078 0.076 0.078 0.075 0.078 12,867,664 0.0780 2.94%
2002-03-11 0 1.020 1.020 1.030 1.000 1.050 484,000 495,640 1.0240 0.076 0.076 0.077 0.075 0.078 6,487,447 0.0764 -2.86%
2002-03-08 0 1.050 1.030 1.050 1.030 1.050 724,000 754,460 1.0421 0.078 0.077 0.078 0.077 0.078 9,704,363 0.0777 -1.87%
2002-03-07 0 1.070 1.070 1.080 1.060 1.110 692,000 758,040 1.0954 0.080 0.080 0.081 0.079 0.083 9,275,441 0.0817 -1.83%
2002-03-06 0 1.090 1.040 1.100 1.090 1.150 954,000 1,062,500 1.1137 0.081 0.078 0.082 0.081 0.086 12,787,241 0.0831 -1.80%
2002-03-05 0 1.110 1.100 1.120 1.080 1.160 2,156,000 2,411,500 1.1185 0.083 0.082 0.084 0.081 0.087 28,898,629 0.0834 5.71%
2002-03-04 0 1.050 1.020 1.060 1.020 1.100 2,620,000 2,781,640 1.0617 0.078 0.076 0.079 0.076 0.082 35,117,999 0.0792 6.06%
2002-03-01 0 0.990 0.980 1.010 0.930 1.040 2,204,000 2,192,020 0.9946 0.074 0.073 0.075 0.069 0.078 29,542,012 0.0742 6.45%
2002-02-28 0 0.930 0.930 0.960 0.840 0.900 1,340,000 1,167,400 0.8712 0.069 0.069 0.072 0.063 0.067 17,961,114 0.0650 13.41%
2002-02-27 0 0.820 0.800 0.830 0.820 0.820 334,000 273,880 0.8200 0.061 0.060 0.062 0.061 0.061 4,476,875 0.0612 0.00%
2002-02-26 0 0.820 0.790 0.830 0.790 0.820 392,000 319,760 0.8157 0.061 0.059 0.062 0.059 0.061 5,254,296 0.0609 2.50%
2002-02-25 0 0.800 0.800 0.820 0.790 0.820 876,000 708,660 0.8090 0.060 0.060 0.061 0.059 0.061 11,741,743 0.0604 0.00%
2002-02-22 0 0.800 0.800 0.810 0.780 0.880 1,078,000 868,920 0.8060 0.060 0.060 0.060 0.058 0.066 14,449,314 0.0601 -1.23%
2002-02-21 0 0.810 0.800 0.810 0.750 0.830 1,104,625 895,828 0.8110 0.060 0.060 0.060 0.056 0.062 14,806,191 0.0605 9.46%
2002-02-20 0 0.740 0.730 0.760 0.730 0.750 692,000 513,740 0.7424 0.055 0.054 0.057 0.054 0.056 9,275,441 0.0554 2.78%
2002-02-19 0 0.720 0.710 0.720 0.690 0.730 710,000 507,520 0.7148 0.054 0.053 0.054 0.051 0.054 9,516,710 0.0533 4.35%
2002-02-18 0 0.690 0.680 0.700 0.670 0.690 206,000 140,340 0.6813 0.051 0.051 0.052 0.050 0.051 2,761,186 0.0508 4.55%
2002-02-15 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.049 0.049 0.051 0.049 0.049 268,076 0.0492 0.00%
2002-02-11 0 0.660 0.660 0.690 0.660 0.660 282,000 186,120 0.6600 0.049 0.049 0.051 0.049 0.049 3,779,876 0.0492 0.00%
2002-02-08 0 0.660 0.650 0.680 0.660 0.680 350,000 236,240 0.6750 0.049 0.048 0.051 0.049 0.051 4,691,336 0.0504 -2.94%
2002-02-07 0 0.680 0.660 0.690 0.660 0.680 94,000 63,240 0.6728 0.051 0.049 0.051 0.049 0.051 1,259,959 0.0502 0.00%
2002-02-06 0 0.680 0.680 - 0.650 0.690 474,000 318,900 0.6728 0.051 0.051 - 0.048 0.051 6,353,409 0.0502 6.25%
2002-02-05 0 0.640 0.630 0.640 0.630 0.650 498,000 321,100 0.6448 0.048 0.047 0.048 0.047 0.048 6,675,101 0.0481 -1.54%
2002-02-04 0 0.650 0.650 0.690 0.650 0.650 244,000 158,600 0.6500 0.048 0.048 0.051 0.048 0.048 3,270,531 0.0485 -1.52%
2002-02-01 0 0.660 0.650 0.670 0.660 0.660 30,000 19,800 0.6600 0.049 0.048 0.050 0.049 0.049 402,114 0.0492 1.54%
2002-01-31 0 0.650 0.650 0.680 0.650 0.660 150,000 97,700 0.6513 0.048 0.048 0.051 0.048 0.049 2,010,572 0.0486 1.56%
2002-01-30 0 0.640 0.640 0.680 0.640 0.670 232,000 150,220 0.6475 0.048 0.048 0.051 0.048 0.050 3,109,685 0.0483 -7.25%
2002-01-29 0 0.690 0.640 0.690 0.610 0.690 808,000 516,600 0.6394 0.051 0.048 0.051 0.046 0.051 10,830,284 0.0477 15.00%
2002-01-28 0 0.600 0.590 0.600 0.570 0.600 524,000 309,280 0.5902 0.045 0.044 0.045 0.043 0.045 7,023,600 0.0440 5.26%
2002-01-25 0 0.570 0.560 - 0.550 0.570 276,000 154,840 0.5610 0.043 0.042 - 0.041 0.043 3,699,453 0.0419 5.56%
2002-01-24 0 0.540 0.540 0.560 0.540 0.540 684,000 369,360 0.5400 0.040 0.040 0.042 0.040 0.040 9,168,211 0.0403 -1.82%
2002-01-23 0 0.550 0.540 0.560 0.540 0.550 330,000 178,700 0.5415 0.041 0.040 0.042 0.040 0.041 4,423,259 0.0404 1.85%
2002-01-22 0 0.540 0.540 0.560 0.540 0.540 500,000 270,000 0.5400 0.040 0.040 0.042 0.040 0.040 6,701,908 0.0403 0.00%
2002-01-21 0 0.540 0.540 0.560 0.530 0.540 598,000 321,540 0.5377 0.040 0.040 0.042 0.040 0.040 8,015,482 0.0401 0.00%
2002-01-18 0 0.540 0.540 0.560 0.540 0.560 334,000 183,840 0.5504 0.040 0.040 0.042 0.040 0.042 4,476,875 0.0411 -3.57%
2002-01-17 0 0.560 0.550 0.560 0.560 0.560 250,000 140,000 0.5600 0.042 0.041 0.042 0.042 0.042 3,350,954 0.0418 3.70%
2002-01-16 0 0.540 0.540 0.560 0.540 0.550 100,000 54,300 0.5430 0.040 0.040 0.042 0.040 0.041 1,340,382 0.0405 0.00%
2002-01-15 0 0.540 0.540 0.570 0.540 0.570 242,000 135,140 0.5584 0.040 0.040 0.043 0.040 0.043 3,243,724 0.0417 0.00%
2002-01-14 0 0.540 0.540 0.580 0.540 0.550 120,000 65,300 0.5442 0.040 0.040 0.043 0.040 0.041 1,608,458 0.0406 -5.26%
2002-01-11 0 0.570 0.560 0.570 0.570 0.570 520,000 296,400 0.5700 0.043 0.042 0.043 0.043 0.043 6,969,985 0.0425 1.79%
2002-01-10 0 0.560 0.540 0.560 0.520 0.560 410,000 223,760 0.5458 0.042 0.040 0.042 0.039 0.042 5,495,565 0.0407 3.70%
2002-01-09 0 0.540 0.520 0.540 0.520 0.540 1,000,000 527,900 0.5279 0.040 0.039 0.040 0.039 0.040 13,403,817 0.0394 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 0.040 0.039 0.040 11,527,282 0.0391 1.92%
2002-01-07 0 0.520 0.510 0.520 0.510 0.540 788,000 412,200 0.5231 0.039 0.038 0.039 0.038 0.040 10,562,207 0.0390 -5.45%
2002-01-04 0 0.550 0.540 0.560 0.530 0.550 328,000 178,200 0.5433 0.041 0.040 0.042 0.040 0.041 4,396,452 0.0405 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 0.040 0.040 0.040 857,844 0.0402 -1.85%
2002-01-02 0 0.540 0.540 0.550 0.530 0.540 400,000 214,000 0.5350 0.040 0.040 0.041 0.040 0.040 5,361,527 0.0399 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 0.040 0.040 0.040 6,272,986 0.0397 0.00%
2001-12-28 0 0.530 0.500 0.530 0.520 0.530 848,000 446,900 0.5270 0.040 0.037 0.040 0.039 0.040 11,366,436 0.0393 -1.85%
2001-12-27 0 0.540 0.520 0.550 0.500 0.540 940,000 499,600 0.5315 0.040 0.039 0.041 0.037 0.040 12,599,588 0.0397 0.00%
2001-12-24 0 0.640 0.640 0.660 0.620 0.650 1,486,000 955,680 0.6431 0.040 0.040 0.042 0.039 0.041 23,606,603 0.0405 3.23%
2001-12-21 0 0.620 0.620 0.630 0.620 0.630 1,410,000 878,720 0.6232 0.039 0.039 0.040 0.039 0.040 22,399,267 0.0392 -1.59%
2001-12-20 0 0.630 0.630 0.640 0.610 0.630 1,490,000 936,000 0.6282 0.040 0.040 0.040 0.038 0.040 23,670,147 0.0395 1.61%
2001-12-19 0 0.620 0.610 0.620 0.620 0.630 360,000 225,600 0.6267 0.039 0.038 0.039 0.039 0.040 5,718,962 0.0394 -1.59%
2001-12-18 0 0.630 0.630 0.640 0.610 0.660 1,862,000 1,159,920 0.6229 0.040 0.040 0.040 0.038 0.042 29,579,741 0.0392 0.00%
2001-12-17 0 0.630 0.630 0.640 0.630 0.640 1,088,000 686,500 0.6310 0.040 0.040 0.040 0.040 0.040 17,283,973 0.0397 1.61%
2001-12-14 0 0.620 0.620 0.630 0.560 0.630 1,874,000 1,141,980 0.6094 0.039 0.039 0.040 0.035 0.040 29,770,373 0.0384 5.08%
2001-12-13 0 0.590 0.570 0.590 0.570 0.620 2,768,000 1,651,620 0.5967 0.037 0.036 0.037 0.036 0.039 43,972,461 0.0376 -4.84%
2001-12-12 0 0.620 0.610 0.630 0.610 0.650 4,160,000 2,609,880 0.6274 0.039 0.038 0.040 0.038 0.041 66,085,780 0.0395 5.08%
2001-12-11 0 0.590 0.590 0.600 0.510 0.610 6,636,000 3,768,760 0.5679 0.037 0.037 0.038 0.032 0.038 105,419,528 0.0358 20.41%
2001-12-10 0 0.490 0.485 0.495 0.415 0.495 2,358,000 1,081,530 0.4587 0.031 0.031 0.031 0.026 0.031 37,459,199 0.0289 27.27%
2001-12-07 0 0.385 0.375 0.385 0.375 0.385 124,000 47,700 0.3847 0.024 0.024 0.024 0.024 0.024 1,969,865 0.0242 2.67%
2001-12-06 0 0.375 0.370 0.400 0.370 0.375 690,000 256,950 0.3724 0.024 0.023 0.025 0.023 0.024 10,961,343 0.0234 0.00%
2001-12-05 0 0.375 0.370 0.385 0.360 0.375 410,000 150,550 0.3672 0.024 0.023 0.024 0.023 0.024 6,513,262 0.0231 5.63%
2001-12-04 0 0.355 0.355 0.360 0.350 0.360 428,000 152,040 0.3552 0.022 0.022 0.023 0.022 0.023 6,799,210 0.0224 -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 0.023 6,830,982 0.0221 12.50%
2001-11-30 0 0.320 0.315 0.330 - - 0 0 - 0.020 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 0.020 0.020 0.021 0.019 0.020 5,560,102 0.0193 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 1,588,600 0.0189 -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 0.020 3,145,429 0.0201 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 0.020 0.020 0.020 1,143,792 0.0196 3.28%
2001-11-23 0 0.305 0.305 0.330 0.305 0.315 60,000 18,600 0.3100 0.019 0.019 0.021 0.019 0.020 953,160 0.0195 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 0.020 0.018 0.018 1,270,880 0.0179 -1.72%
2001-11-21 0 0.290 0.290 0.300 0.290 0.290 58,000 16,820 0.2900 0.018 0.018 0.019 0.018 0.018 921,388 0.0183 -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 0.018 0.019 3,272,517 0.0186 0.00%
2001-11-19 0 0.300 0.290 0.340 0.300 0.300 138,000 41,400 0.3000 0.019 0.018 0.021 0.019 0.019 2,192,269 0.0189 0.00%
2001-11-16 0 0.300 0.295 0.320 - - 0 0 - 0.019 0.019 0.020 - - 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 0.021 0.019 0.019 1,906,321 0.0189 -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 0.019 158,860 0.0186 0.00%
2001-11-12 0 0.310 0.290 0.320 - - 0 0 - 0.020 0.018 0.020 - - 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 0.020 0.020 0.020 2,382,901 0.0195 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 0.020 - - 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 1,429,740 0.0195 3.33%
2001-11-05 0 0.300 0.290 0.300 - - 0 0 - 0.019 0.018 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 2,160,497 0.0191 3.45%
2001-11-01 0 0.290 0.290 0.310 - - 0 0 - 0.018 0.018 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 0.018 0.018 0.020 0.018 0.018 2,224,041 0.0182 -3.33%
2001-10-30 0 0.300 0.290 0.320 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2001-10-29 0 0.300 0.295 0.320 - - 0 0 - 0.019 0.019 0.020 - - 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 2,382,901 0.0189 -6.25%
2001-10-24 0 0.320 0.295 0.320 0.320 0.320 20,000 6,400 0.3200 0.020 0.019 0.020 0.020 0.020 317,720 0.0201 -1.54%
2001-10-23 0 0.325 0.300 0.325 0.270 0.325 450,000 137,930 0.3065 0.020 0.019 0.020 0.017 0.020 7,148,702 0.0193 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 0.017 0.017 0.017 317,720 0.0170 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 0.017 0.017 0.017 1,270,880 0.0170 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 0.018 0.016 0.016 158,860 0.0164 0.00%
2001-10-17 0 0.265 0.260 0.275 - - 0 0 - 0.017 0.016 0.017 - - 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 0.018 0.016 0.017 2,700,621 0.0165 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 0.016 5,560,102 0.0161 -1.92%
2001-10-12 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 0.016 0.016 0.018 0.016 0.016 1,588,600 0.0164 0.00%
2001-10-11 0 0.260 0.260 0.290 0.260 0.270 70,000 18,700 0.2671 0.016 0.016 0.018 0.016 0.017 1,112,020 0.0168 -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 3,653,781 0.0161 -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 0.016 0.018 0.017 0.017 2,382,901 0.0170 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 3,177,201 0.0165 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 0.016 0.016 0.016 2,605,305 0.0162 -1.92%
2001-09-28 0 0.260 0.250 0.260 0.255 0.265 170,000 44,300 0.2606 0.016 0.016 0.016 0.016 0.017 2,700,621 0.0164 1.96%
2001-09-27 0 0.255 0.243 0.275 0.255 0.255 30,000 7,650 0.2550 0.016 0.015 0.017 0.016 0.016 476,580 0.0161 5.81%
2001-09-26 0 0.241 0.241 0.255 - - 0 0 - 0.015 0.015 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 0.015 - 0.015 0.015 1,112,020 0.0151 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 3,876,185 0.0149 -3.28%
2001-09-21 0 0.244 0.240 0.255 0.240 0.260 352,000 87,630 0.2489 0.015 0.015 0.016 0.015 0.016 5,591,874 0.0157 -6.15%
2001-09-20 0 0.260 0.250 - 0.260 0.260 100,000 26,000 0.2600 0.016 0.016 - 0.016 0.016 1,588,600 0.0164 -3.70%
2001-09-19 0 0.270 0.260 0.310 - - 0 0 - 0.017 0.016 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 0.017 953,160 0.0170 -6.90%
2001-09-17 0 0.290 0.270 0.295 0.290 0.290 18,000 5,220 0.2900 0.018 0.017 0.019 0.018 0.018 285,948 0.0183 -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 0.021 0.018 0.019 1,270,880 0.0186 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 3,558,465 0.0178 3.64%
2001-09-12 0 0.275 0.275 0.300 0.275 0.310 120,000 35,500 0.2958 0.017 0.017 0.019 0.017 0.020 1,906,321 0.0186 -15.38%
2001-09-11 0 0.325 0.325 0.340 - - 0 0 - 0.020 0.020 0.021 - - 0 - 1.56%
2001-09-10 0 0.320 0.320 0.350 - - 50,000 17,000 0.3400 0.020 0.020 0.022 - - 794,300 0.0214 0.00%
2001-09-07 0 0.320 0.320 0.340 0.310 0.310 50,000 15,500 0.3100 0.020 0.020 0.021 0.020 0.020 794,300 0.0195 -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 0.023 0.020 0.024 0.020 0.023 667,212 0.0203 8.82%
2001-08-31 0 0.340 0.360 0.370 - - 0 0 - 0.021 0.023 0.023 - - 0 - 0.00%
2001-08-30 0 0.340 0.320 0.370 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2001-08-29 0 0.340 0.320 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2001-08-28 0 0.340 0.330 0.340 - - 0 0 - 0.021 0.021 0.021 - - 0 - 0.00%
2001-08-27 0 0.340 0.330 0.340 0.340 0.340 50,000 17,000 0.3400 0.021 0.021 0.021 0.021 0.021 794,300 0.0214 0.00%
2001-08-24 0 0.340 0.325 0.355 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2001-08-23 0 0.340 0.320 0.355 0.340 0.350 40,000 13,900 0.3475 0.021 0.020 0.022 0.021 0.022 635,440 0.0219 -4.23%
2001-08-22 0 0.355 0.355 0.375 0.355 0.360 100,000 35,800 0.3580 0.022 0.022 0.024 0.022 0.023 1,588,600 0.0225 -5.33%
2001-08-21 0 0.375 0.355 0.380 - - 0 0 - 0.024 0.022 0.024 - - 0 - 0.00%
2001-08-20 0 0.375 0.350 0.380 - - 0 0 - 0.024 0.022 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 0.023 0.023 0.024 0.023 0.023 794,300 0.0233 -2.63%
2001-08-15 0 0.380 0.370 0.395 0.380 0.380 80,000 30,400 0.3800 0.024 0.023 0.025 0.024 0.024 1,270,880 0.0239 2.70%
2001-08-14 0 0.370 0.370 0.390 0.370 0.370 50,000 18,500 0.3700 0.023 0.023 0.025 0.023 0.023 794,300 0.0233 0.00%
2001-08-13 0 0.470 0.470 0.485 0.470 0.480 200,000 95,320 0.4766 0.023 0.023 0.024 0.023 0.024 4,035,904 0.0236 -3.09%
2001-08-10 0 0.485 0.485 0.490 0.475 0.490 404,000 195,180 0.4831 0.024 0.024 0.024 0.024 0.024 8,152,526 0.0239 -1.02%
2001-08-09 0 0.490 0.485 0.490 0.490 0.490 370,500 181,530 0.4900 0.024 0.024 0.024 0.024 0.024 7,476,512 0.0243 0.00%
2001-08-08 0 0.490 0.480 0.495 0.480 0.495 426,000 209,320 0.4914 0.024 0.024 0.025 0.024 0.025 8,596,475 0.0243 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 0.023 0.025 11,542,685 0.0238 -3.03%
2001-08-06 0 0.495 0.490 0.500 0.485 0.500 592,000 290,580 0.4908 0.025 0.024 0.025 0.024 0.025 11,946,276 0.0243 -2.94%
2001-08-03 0 0.510 0.500 0.510 0.500 0.520 984,000 496,300 0.5044 0.025 0.025 0.025 0.025 0.026 19,856,647 0.0250 0.00%
2001-08-02 0 0.510 0.500 0.520 0.495 0.520 712,000 362,200 0.5087 0.025 0.025 0.026 0.025 0.026 14,367,818 0.0252 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 0.024 0.025 0.024 0.025 26,354,453 0.0242 4.21%
2001-07-31 0 0.475 0.470 0.480 0.465 0.475 374,000 177,500 0.4746 0.024 0.023 0.024 0.023 0.024 7,547,140 0.0235 2.15%
2001-07-30 0 0.465 0.465 0.480 0.440 0.490 550,000 252,310 0.4587 0.023 0.023 0.024 0.022 0.024 11,098,736 0.0227 -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 0.023 0.024 4,722,008 0.0236 1.06%
2001-07-26 0 0.470 0.470 0.475 0.460 0.480 1,104,000 520,530 0.4715 0.023 0.023 0.024 0.023 0.024 22,278,190 0.0234 -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 0.024 0.023 0.024 23,085,371 0.0231 6.67%
2001-07-23 0 0.450 0.440 0.465 0.440 0.495 1,816,000 848,080 0.4670 0.022 0.022 0.023 0.022 0.025 36,646,008 0.0231 -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 0.023 0.018 0.024 65,502,721 0.0224 17.95%
2001-07-19 0 0.390 0.390 - - - 0 0 - 0.019 0.019 - - - 0 - 25.81%
2001-07-18 0 0.310 0.270 0.350 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2001-07-17 0 0.310 0.270 0.340 0.310 0.310 8,000 2,480 0.3100 0.015 0.013 0.017 0.015 0.015 161,436 0.0154 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 0.013 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 0.019 0.014 0.019 1,977,593 0.0147 -18.92%
2001-07-10 0 0.370 - 0.380 - - 0 0 - 0.018 - 0.019 - - 0 - 0.00%
2001-07-09 0 0.370 - 0.370 - - 0 0 - 0.018 - 0.018 - - 0 - -5.13%
2001-07-05 0 0.390 - 0.390 - - 0 0 - 0.019 - 0.019 - - 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 80,718 0.0187 -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 0.019 0.015 0.019 0.018 0.019 242,154 0.0185 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 0.015 0.019 - - 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 - 0.019 - 0.019 - - 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 1,251,130 0.0163 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 0.019 0.017 0.019 4,439,494 0.0168 8.57%
2001-06-08 0 0.350 0.350 0.375 0.330 0.350 66,000 21,980 0.3330 0.017 0.017 0.019 0.016 0.017 1,331,848 0.0165 0.00%
2001-06-07 0 0.350 0.335 0.370 - - 0 0 - 0.017 0.017 0.018 - - 0 - 0.00%
2001-06-06 0 0.350 0.340 0.350 0.320 0.360 464,000 165,040 0.3557 0.017 0.017 0.017 0.016 0.018 9,363,297 0.0176 -2.78%
2001-06-05 0 0.360 0.360 0.365 - - 0 0 - 0.018 0.018 0.018 - - 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 0.016 0.014 0.015 6,336,369 0.0148 -1.52%
2001-05-31 0 0.330 0.290 0.330 - - 0 0 - 0.016 0.014 0.016 - - 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 0.017 0.015 0.018 0.015 0.017 686,104 0.0155 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 0.017 0.016 0.016 7,950,731 0.0160 3.23%
2001-05-25 0 0.310 0.310 0.330 0.310 0.310 94,000 29,140 0.3100 0.015 0.015 0.016 0.015 0.015 1,896,875 0.0154 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 3,632,314 0.0149 1.69%
2001-05-21 0 0.295 0.270 0.300 - - 0 0 - 0.015 0.013 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 0.013 0.013 1,008,976 0.0134 1.72%
2001-05-09 0 0.290 0.280 0.300 - - 0 0 - 0.014 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 0.014 0.012 0.015 0.013 0.014 2,098,670 0.0141 5.45%
2001-05-07 0 0.275 0.250 0.290 0.275 0.300 40,000 11,500 0.2875 0.014 0.012 0.014 0.014 0.015 807,181 0.0142 -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 1,412,566 0.0149 -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 0.013 - - - 0 - 0.00%
2001-04-27 0 0.320 0.290 0.320 - - 0 0 - 0.016 0.014 0.016 - - 0 - -5.88%
2001-04-26 0 0.340 0.300 0.350 - - 0 0 - 0.017 0.015 0.017 - - 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 0.012 0.017 0.012 0.017 2,260,106 0.0147 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 0.013 887,899 0.0129 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 1,170,412 0.0125 -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 - 0.013 - - 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 - 0.013 - - 0 - 0.00%
2001-03-02 0 0.265 - 0.270 0.250 0.270 216,000 54,270 0.2513 0.013 - 0.013 0.012 0.013 4,358,776 0.0125 -5.36%
2001-03-01 0 0.280 0.250 0.280 0.250 0.280 22,000 5,810 0.2641 0.014 0.012 0.014 0.012 0.014 443,949 0.0131 1.82%
2001-02-28 0 0.275 0.250 0.280 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2001-02-27 0 0.275 0.250 0.280 - - 0 0 - 0.014 0.012 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 2,017,952 0.0129 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 0.015 - - 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 0.014 403,590 0.0136 0.00%
2001-02-16 0 0.275 0.250 0.300 - - 0 0 - 0.014 0.012 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 0.012 0.015 0.014 0.014 605,386 0.0136 1.85%
2001-02-14 0 0.270 0.250 0.270 0.270 0.270 60,000 16,200 0.2700 0.013 0.012 0.013 0.013 0.013 1,210,771 0.0134 5.88%
2001-02-13 0 0.255 0.270 0.275 0.250 0.250 50,000 12,500 0.2500 0.013 0.013 0.014 0.012 0.012 1,008,976 0.0124 -10.53%
2001-02-12 0 0.285 - 0.290 - - 0 0 - 0.014 - 0.014 - - 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 - - 201,795 0.0124 -1.72%
2001-02-08 0 0.290 0.290 0.295 - - 0 0 - 0.014 0.014 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 0.013 807,181 0.0129 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 0.013 605,386 0.0128 0.00%
2001-02-01 0 0.265 0.249 0.265 - - 0 0 - 0.013 0.012 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 0.012 0.013 0.012 0.013 13,318,483 0.0126 -5.36%
2001-01-30 0 0.280 0.250 0.280 - - 0 0 - 0.014 0.012 0.014 - - 0 - -3.45%
2001-01-29 0 0.290 0.250 0.300 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
2001-01-23 0 0.290 0.250 0.290 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2001-01-22 0 0.290 0.255 0.290 0.300 0.300 60,000 18,000 0.3000 0.014 0.013 0.014 0.015 0.015 1,210,771 0.0149 1.75%
2001-01-19 0 0.285 0.250 0.285 0.250 0.285 152,000 38,570 0.2538 0.014 0.012 0.014 0.012 0.014 3,067,287 0.0126 -1.72%
2001-01-18 0 0.290 - 0.295 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2001-01-17 0 0.290 - 0.295 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2001-01-16 0 0.290 - 0.290 0.290 0.310 14,000 4,210 0.3007 0.014 - 0.014 0.014 0.015 282,513 0.0149 0.00%
2001-01-15 0 0.290 - 0.290 - - 0 0 - 0.014 - 0.014 - - 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 - 0.014 - 0.014 - - 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 1,614,362 0.0139 -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 0.015 - - 0 - 3.81%
2001-01-03 0 0.300 0.280 0.300 0.280 0.320 276,000 83,480 0.3025 0.014 0.013 0.014 0.013 0.015 5,781,537 0.0144 -11.76%
2001-01-02 0 0.340 0.280 0.340 0.320 0.340 56,000 18,040 0.3221 0.016 0.013 0.016 0.015 0.016 1,173,066 0.0154 3.03%
2000-12-29 0 0.330 - 0.340 - - 0 0 - 0.016 - 0.016 - - 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 0.013 0.016 0.014 0.016 460,847 0.0149 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 0.016 - - 0.014 0.016 2,304,236 0.0145 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 41,895 0.0160 4.69%
2000-12-11 0 0.320 0.320 0.335 - - 0 0 - 0.015 0.015 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 0.015 0.013 0.015 0.013 0.015 1,256,856 0.0137 6.67%
2000-12-07 0 0.300 0.280 0.320 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2000-12-06 0 0.300 0.280 0.300 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2000-12-05 0 0.300 0.280 0.300 - - 0 0 - 0.014 0.013 0.014 - - 0 - 0.00%
2000-12-04 0 0.300 - 0.320 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2000-12-01 0 0.300 0.265 0.300 0.280 0.300 60,000 17,250 0.2875 0.014 0.013 0.014 0.013 0.014 1,256,856 0.0137 0.00%
2000-11-30 0 0.300 0.260 0.300 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2000-11-29 0 0.300 - 0.310 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2000-11-28 0 0.300 0.270 0.310 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2000-11-27 0 0.300 0.260 0.310 - - 0 0 - 0.014 0.012 0.015 - - 0 - 0.00%
2000-11-24 0 0.300 0.270 0.320 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2000-11-23 0 0.300 0.280 0.300 0.300 0.300 200,000 60,000 0.3000 0.014 0.013 0.014 0.014 0.014 4,189,520 0.0143 -3.23%
2000-11-22 0 0.310 - 0.310 0.340 0.340 2,000 680 0.3400 0.015 - 0.015 0.016 0.016 41,895 0.0162 -3.12%
2000-11-21 0 0.320 - 0.320 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2000-11-20 0 0.320 - 0.340 - - 0 0 - 0.015 - 0.016 - - 0 - 0.00%
2000-11-17 0 0.320 - 0.320 - - 0 0 - 0.015 - 0.015 - - 0 - 0.00%
2000-11-16 0 0.320 - 0.320 0.310 0.320 14,000 4,380 0.3129 0.015 - 0.015 0.015 0.015 293,266 0.0149 0.00%
2000-11-15 0 0.320 - 0.320 - - 0 0 - 0.015 - 0.015 - - 0 - -3.03%
2000-11-14 0 0.330 - 0.340 - - 0 0 - 0.016 - 0.016 - - 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 0.016 712,218 0.0141 6.45%
2000-11-09 0 0.310 0.310 - 0.280 0.280 60,000 16,800 0.2800 0.015 0.015 - 0.013 0.013 1,256,856 0.0134 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 0.014 460,847 0.0133 -1.69%
2000-11-07 0 0.295 0.270 0.300 - - 0 0 - 0.014 0.013 0.014 - - 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 0.014 1,089,275 0.0128 -1.67%
2000-11-03 0 0.300 0.270 0.300 0.265 0.300 310,000 91,000 0.2935 0.014 0.013 0.014 0.013 0.014 6,493,755 0.0140 -6.25%
2000-11-02 0 0.320 0.250 0.320 0.255 0.340 64,000 18,360 0.2869 0.015 0.012 0.015 0.012 0.016 1,340,646 0.0137 0.00%
2000-11-01 0 0.320 0.320 - 0.285 0.285 50,000 14,250 0.2850 0.015 0.015 - 0.014 0.014 1,047,380 0.0136 6.67%
2000-10-31 0 0.300 - 0.300 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2000-10-30 0 0.300 - 0.300 0.300 0.300 400,000 120,000 0.3000 0.014 - 0.014 0.014 0.014 8,379,039 0.0143 0.00%
2000-10-27 0 0.300 0.260 0.300 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2000-10-26 0 0.300 0.275 0.300 0.300 0.300 30,000 9,000 0.3000 0.014 0.013 0.014 0.014 0.014 628,428 0.0143 -6.25%
2000-10-25 0 0.320 0.285 0.320 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2000-10-24 0 0.320 - 0.320 - - 0 0 - 0.015 - 0.015 - - 0 - -5.88%
2000-10-23 0 0.340 - 0.340 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-10-20 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.016 - 0.016 0.016 0.016 418,952 0.0162 0.00%
2000-10-19 0 0.340 - 0.340 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2000-10-18 0 0.340 0.260 0.340 0.300 0.340 104,000 31,360 0.3015 0.016 0.012 0.016 0.014 0.016 2,178,550 0.0144 -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 - 0.017 - 0.018 - - 0 - 0.00%
2000-10-13 0 0.360 - 0.360 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-10-12 0 0.360 - 0.360 0.350 0.360 12,000 4,220 0.3517 0.017 - 0.017 0.017 0.017 251,371 0.0168 0.00%
2000-10-11 0 0.360 - 0.360 - - 0 0 - 0.017 - 0.017 - - 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 - 0.018 0.019 0.019 - - 0 - 0.00%
2000-10-05 0 0.380 0.380 0.385 - - 0 0 - 0.018 0.018 0.018 - - 0 - 4.11%
2000-10-04 0 0.365 0.365 0.370 - - 0 0 - 0.017 0.017 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 41,895 0.0167 -2.78%
2000-09-29 0 0.360 0.360 0.365 0.330 0.330 2,000 660 0.3300 0.017 0.017 0.017 0.016 0.016 41,895 0.0158 -1.37%
2000-09-28 0 0.365 0.365 0.370 - - 0 0 - 0.017 0.017 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 - 0.018 - - 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 0.017 - 0.017 0.016 0.017 628,428 0.0162 0.00%
2000-09-15 0 0.360 - 0.360 - - 0 0 - 0.017 - 0.017 - - 0 - -1.37%
2000-09-14 0 0.365 - 0.370 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2000-09-12 0 0.365 0.365 0.370 - - 0 0 - 0.017 0.017 0.018 - - 0 - 4.29%
2000-09-11 0 0.350 0.320 0.355 - - 0 0 - 0.017 0.015 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 2,304,236 0.0160 -1.41%
2000-09-07 0 0.355 0.320 0.355 0.320 0.355 140,000 47,450 0.3389 0.017 0.015 0.017 0.015 0.017 2,932,664 0.0162 -1.39%
2000-09-06 0 0.360 0.340 0.360 0.340 0.360 36,000 12,400 0.3444 0.017 0.016 0.017 0.016 0.017 754,114 0.0164 0.00%
2000-09-05 0 0.360 - 0.360 0.360 0.360 90,000 32,400 0.3600 0.017 - 0.017 0.017 0.017 1,885,284 0.0172 -1.37%
2000-09-04 0 0.365 - 0.365 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-09-01 0 0.365 0.330 0.365 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-31 0 0.365 - 0.365 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-30 0 0.365 - 0.365 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-29 0 0.365 - 0.365 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-28 0 0.365 0.345 0.365 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
2000-08-25 0 0.365 - 0.365 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
2000-08-24 0 0.365 - 0.370 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
2000-08-23 0 0.365 0.365 0.370 - - 0 0 - 0.017 0.017 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 1,468,706 0.0164 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 0.015 0.017 890,125 0.0161 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 4,450,623 0.0169 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 0.015 0.017 0.017 0.017 667,593 0.0171 4.17%
2000-08-03 0 0.360 0.360 0.380 0.360 0.400 300,000 114,000 0.3800 0.016 0.016 0.017 0.016 0.018 6,675,934 0.0171 -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 2,002,780 0.0163 1.37%
2000-08-01 0 0.365 - 0.380 - - 0 0 - 0.016 - 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 0.016 0.016 0.017 0.016 0.017 4,005,561 0.0166 -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 8,144,640 0.0158 4.11%
2000-07-27 0 0.365 - 0.370 - - 0 0 - 0.016 - 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 0.016 0.015 0.017 0.016 0.016 8,233,652 0.0162 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 0.016 0.015 0.016 8,456,183 0.0150 0.00%
2000-07-24 0 0.350 0.340 0.365 - - 0 0 - 0.016 0.015 0.016 - - 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 0.016 0.016 0.017 8,233,652 0.0160 -2.78%
2000-07-20 0 0.360 0.350 0.360 0.360 0.360 122,000 43,920 0.3600 0.016 0.016 0.016 0.016 0.016 2,714,880 0.0162 0.00%
2000-07-19 0 0.360 0.350 0.360 0.345 0.365 160,000 56,900 0.3556 0.016 0.016 0.016 0.016 0.016 3,560,498 0.0160 -2.70%
2000-07-18 0 0.370 0.365 0.370 0.370 0.370 30,000 11,100 0.3700 0.017 0.016 0.017 0.017 0.017 667,593 0.0166 -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 1,112,656 0.0163 -2.60%
2000-07-13 0 0.385 0.385 0.390 0.360 0.370 102,000 37,720 0.3698 0.017 0.017 0.018 0.016 0.017 2,269,818 0.0166 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 0.017 222,531 0.0166 -7.50%
2000-07-11 0 0.400 0.360 0.400 0.380 0.400 220,000 84,650 0.3848 0.018 0.016 0.018 0.017 0.018 4,895,685 0.0173 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 4,094,573 0.0167 -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 0.016 0.016 0.017 0.016 0.016 356,050 0.0162 -5.26%
2000-07-05 0 0.380 0.360 0.380 0.370 0.380 170,000 64,400 0.3788 0.017 0.016 0.017 0.017 0.017 3,783,029 0.0170 -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 0.016 0.018 0.018 0.018 1,023,643 0.0178 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 3,382,473 0.0168 -1.30%
2000-06-29 0 0.385 0.365 0.385 0.375 0.395 110,000 42,200 0.3836 0.017 0.016 0.017 0.017 0.018 2,447,843 0.0172 -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 0.016 0.018 5,340,747 0.0169 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 3,115,436 0.0169 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 2,225,311 0.0175 -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 2,759,386 0.0173 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 1,557,718 0.0176 -2.44%
2000-06-20 0 0.410 0.370 0.410 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2000-06-19 0 0.410 0.410 0.415 0.410 0.410 90,000 36,900 0.4100 0.018 0.018 0.019 0.018 0.018 2,002,780 0.0184 -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 2,180,805 0.0179 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 6,097,353 0.0174 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 0.015 0.019 0.014 0.018 5,073,710 0.0163 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 8,723,221 0.0156 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 0.015 0.018 0.017 0.018 5,118,216 0.0166 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 2,447,843 0.0165 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 5,385,254 0.0178 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 0.018 0.018 0.018 2,225,311 0.0178 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 0.018 0.014 0.017 5,073,710 0.0158 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 3,337,967 0.0157 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 0.013 0.013 89,012 0.0135 -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 0.015 0.017 0.013 0.016 29,685,655 0.0139 2.94%
2000-05-26 0 0.340 0.335 0.340 0.320 0.380 976,000 332,730 0.3409 0.015 0.015 0.015 0.014 0.017 21,719,040 0.0153 -32.00%
2000-05-25 1 0.500 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2000-05-24 1 0.500 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2000-05-23 1 0.500 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2000-05-22 1 0.500 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2000-05-19 0 0.500 0.495 0.500 0.495 0.500 632,000 315,540 0.4993 0.022 0.022 0.022 0.022 0.022 14,063,968 0.0224 0.00%
2000-05-18 0 0.500 0.500 0.520 0.470 0.520 654,000 319,360 0.4883 0.022 0.022 0.023 0.021 0.023 14,553,537 0.0219 2.04%
2000-05-17 0 0.490 0.490 0.500 0.490 0.510 334,000 167,180 0.5005 0.022 0.022 0.022 0.022 0.023 7,432,540 0.0225 -2.00%
2000-05-16 0 0.500 0.495 0.510 0.500 0.530 512,000 261,200 0.5102 0.022 0.022 0.023 0.022 0.024 11,393,595 0.0229 -3.85%
2000-05-15 0 0.520 0.520 0.530 0.500 0.530 410,000 211,800 0.5166 0.023 0.023 0.024 0.022 0.024 9,123,777 0.0232 -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 1,201,668 0.0240 -5.36%
2000-05-10 0 0.560 0.550 0.570 0.540 0.560 538,000 297,140 0.5523 0.025 0.025 0.026 0.024 0.025 11,972,176 0.0248 0.00%
2000-05-09 0 0.560 0.560 0.590 0.560 0.570 200,000 113,300 0.5665 0.025 0.025 0.027 0.025 0.026 4,450,623 0.0255 -6.67%
2000-05-08 0 0.600 0.600 0.620 0.560 0.640 1,084,000 654,620 0.6039 0.027 0.027 0.028 0.025 0.029 24,122,376 0.0271 7.14%
2000-05-05 0 0.560 0.560 0.570 0.550 0.570 292,000 162,400 0.5562 0.025 0.025 0.026 0.025 0.026 6,497,909 0.0250 7.69%
2000-05-04 0 0.520 0.520 0.560 0.500 0.560 316,000 173,140 0.5479 0.023 0.023 0.025 0.022 0.025 7,031,984 0.0246 -5.45%
2000-05-03 0 0.550 0.540 0.550 0.550 0.560 288,000 159,040 0.5522 0.025 0.024 0.025 0.025 0.025 6,408,897 0.0248 -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 0.026 12,639,769 0.0256 5.56%
2000-04-28 0 0.540 0.530 0.550 0.540 0.580 308,000 170,640 0.5540 0.024 0.024 0.025 0.024 0.026 6,853,959 0.0249 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 0.023 0.026 21,452,002 0.0247 -8.62%
2000-04-26 0 0.580 0.570 0.580 0.570 0.620 866,000 504,720 0.5828 0.026 0.026 0.026 0.026 0.028 19,271,197 0.0262 -7.94%
2000-04-25 0 0.630 0.620 0.630 0.550 0.720 2,602,000 1,605,240 0.6169 0.028 0.028 0.028 0.025 0.032 57,902,603 0.0277 -8.70%
2000-04-20 0 0.690 0.680 0.740 0.440 0.750 11,042,000 6,868,170 0.6220 0.031 0.031 0.033 0.020 0.034 245,718,888 0.0280 -13.75%
2000-04-19 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-18 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-17 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-14 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-13 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-12 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-11 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-10 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-07 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-06 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-04-05 1 0.800 - - - - 0 0 - 0.036 - - - - 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 0.036 0.034 0.036 0.030 0.039 105,880,318 0.0359 25.00%
2000-03-31 0 0.640 0.610 0.640 0.610 0.690 420,000 268,180 0.6385 0.029 0.027 0.029 0.027 0.031 9,346,308 0.0287 -8.57%
2000-03-30 0 0.700 0.680 0.710 0.620 0.800 8,860,000 6,463,260 0.7295 0.031 0.031 0.032 0.028 0.036 197,162,593 0.0328 -12.50%
2000-03-29 1 0.800 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2000-03-28 1 0.800 - - - - 0 0 - 0.036 - - - - 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 0.036 0.034 0.039 0.026 0.039 106,948,467 0.0335 33.33%
2000-03-24 0 0.600 0.580 0.620 0.550 0.620 2,102,000 1,223,340 0.5820 0.027 0.026 0.028 0.025 0.028 46,776,046 0.0262 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 0.022 0.024 0.020 0.024 51,048,644 0.0215 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 0.021 0.020 0.022 36,717,639 0.0204 -15.38%
2000-03-21 0 0.520 0.480 0.520 0.480 0.550 450,000 223,650 0.4970 0.023 0.022 0.023 0.022 0.025 10,013,901 0.0223 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 0.023 5,340,747 0.0230 -5.56%
2000-03-17 0 0.540 0.500 0.540 0.485 0.540 934,000 478,130 0.5119 0.024 0.022 0.024 0.022 0.024 20,784,409 0.0230 -6.90%
2000-03-16 0 0.580 0.530 0.580 0.530 0.600 676,000 374,280 0.5537 0.026 0.024 0.026 0.024 0.027 15,043,105 0.0249 0.00%
2000-03-15 0 0.580 0.580 0.600 0.580 0.600 740,000 434,800 0.5876 0.026 0.026 0.027 0.026 0.027 16,467,305 0.0264 -3.33%
2000-03-14 0 0.600 0.600 0.620 0.600 0.640 370,000 232,400 0.6281 0.027 0.027 0.028 0.027 0.029 8,233,652 0.0282 -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 0.026 0.029 0.026 0.030 27,015,281 0.0286 -3.03%
2000-03-10 0 0.660 0.650 0.660 0.600 0.700 300,000 191,200 0.6373 0.030 0.029 0.030 0.027 0.031 6,675,934 0.0286 -8.33%
2000-03-09 0 0.720 0.710 0.720 0.720 0.750 1,958,000 1,430,400 0.7305 0.032 0.032 0.032 0.032 0.034 43,571,598 0.0328 -4.00%
2000-03-08 0 0.750 0.690 0.750 0.710 0.750 90,000 64,600 0.7178 0.034 0.031 0.034 0.032 0.034 2,002,780 0.0323 0.00%
2000-03-07 0 0.750 - 0.760 0.720 0.760 60,000 44,400 0.7400 0.034 - 0.034 0.032 0.034 1,335,187 0.0333 -1.32%
2000-03-06 0 0.760 0.720 0.760 0.760 0.810 180,000 139,300 0.7739 0.034 0.032 0.034 0.034 0.036 4,005,561 0.0348 -2.56%
2000-03-03 0 0.780 0.740 0.780 0.710 0.810 618,000 463,440 0.7499 0.035 0.033 0.035 0.032 0.036 13,752,425 0.0337 -2.50%
2000-03-02 0 0.800 0.720 0.800 0.740 0.800 286,000 215,340 0.7529 0.036 0.032 0.036 0.033 0.036 6,364,391 0.0338 0.00%
2000-03-01 0 0.800 0.760 0.800 0.750 0.830 1,390,000 1,110,100 0.7986 0.036 0.034 0.036 0.034 0.037 30,931,829 0.0359 -3.61%
2000-02-29 0 0.830 0.800 0.830 0.790 0.890 448,000 363,200 0.8107 0.037 0.036 0.037 0.036 0.040 9,969,395 0.0364 -2.35%
2000-02-28 0 0.850 0.800 0.850 0.780 0.990 806,000 682,700 0.8470 0.038 0.036 0.038 0.035 0.044 17,936,010 0.0381 -15.00%
2000-02-25 0 1.000 0.890 1.000 0.880 1.010 3,388,000 3,169,420 0.9355 0.045 0.040 0.045 0.040 0.045 75,393,551 0.0420 4.17%
2000-02-24 1 0.960 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2000-02-23 0 0.960 - 0.960 0.960 1.000 958,000 933,640 0.9746 0.043 - 0.043 0.043 0.045 21,318,484 0.0438 1.05%
2000-02-22 0 0.950 - 0.950 0.900 0.980 450,000 427,600 0.9502 0.043 - 0.043 0.040 0.044 10,013,901 0.0427 -3.06%
2000-02-21 0 0.980 0.900 0.980 0.910 1.000 2,092,000 2,003,620 0.9578 0.044 0.040 0.044 0.041 0.045 46,553,515 0.0430 2.08%
2000-02-18 0 0.960 0.940 1.000 0.950 1.000 2,926,000 2,822,620 0.9647 0.043 0.042 0.045 0.043 0.045 65,112,613 0.0433 -4.00%
2000-02-17 0 1.000 1.000 1.020 0.940 1.030 1,380,000 1,385,760 1.0042 0.045 0.045 0.046 0.042 0.046 30,709,298 0.0451 0.00%
2000-02-16 0 1.000 0.970 1.040 0.950 1.100 1,460,000 1,468,100 1.0055 0.045 0.044 0.047 0.043 0.049 32,489,547 0.0452 -6.54%
2000-02-15 0 1.070 1.000 1.080 0.800 1.150 3,426,000 3,486,380 1.0176 0.048 0.045 0.049 0.036 0.052 76,239,170 0.0457 33.75%
2000-02-14 0 0.800 0.770 0.830 0.770 0.800 1,360,000 1,075,400 0.7907 0.036 0.035 0.037 0.035 0.036 30,264,235 0.0355 -2.44%
2000-02-11 0 0.820 0.820 0.850 0.790 0.920 954,000 789,580 0.8277 0.037 0.037 0.038 0.036 0.041 21,229,471 0.0372 2.50%
2000-02-10 0 0.800 0.800 0.870 0.710 0.940 1,132,000 940,220 0.8306 0.036 0.036 0.039 0.032 0.042 25,190,525 0.0373 -16.67%
2000-02-09 0 0.960 0.940 0.960 0.920 1.160 3,234,000 3,255,380 1.0066 0.043 0.042 0.043 0.041 0.052 71,966,572 0.0452 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 0.036 0.037 0.027 0.040 35,293,439 0.0340 57.14%
2000-02-03 0 0.560 0.560 0.580 0.480 0.600 1,958,000 1,096,960 0.5602 0.025 0.025 0.026 0.022 0.027 43,571,598 0.0252 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 8,011,121 0.0203 6.98%
2000-02-01 0 0.430 0.420 - 0.430 0.430 330,000 141,900 0.4300 0.019 0.019 - 0.019 0.019 7,343,528 0.0193 0.00%
2000-01-31 0 0.430 0.420 0.430 0.420 0.440 188,000 80,720 0.4294 0.019 0.019 0.019 0.019 0.020 4,183,585 0.0193 -2.27%
2000-01-28 0 0.440 0.405 0.440 0.420 0.440 190,000 80,200 0.4221 0.020 0.018 0.020 0.019 0.020 4,228,092 0.0190 0.00%
2000-01-27 0 0.440 0.430 0.440 - - 0 0 - 0.020 0.019 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 0.020 0.020 0.020 0.020 0.020 2,225,311 0.0202 0.00%
2000-01-25 0 0.450 0.450 0.460 0.430 0.440 530,000 229,900 0.4338 0.020 0.020 0.021 0.019 0.020 11,794,151 0.0195 4.65%
2000-01-24 0 0.430 0.430 0.445 0.420 0.440 420,000 180,600 0.4300 0.019 0.019 0.020 0.019 0.020 9,346,308 0.0193 2.38%
2000-01-21 0 0.420 0.400 0.430 - - 0 0 - 0.019 0.018 0.019 - - 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 0.018 0.020 0.018 0.020 12,461,744 0.0188 2.44%
2000-01-19 0 0.410 0.400 0.420 0.410 0.420 130,000 54,300 0.4177 0.018 0.018 0.019 0.018 0.019 2,892,905 0.0188 -2.38%
2000-01-18 0 0.420 0.410 0.420 0.410 0.420 286,000 119,260 0.4170 0.019 0.018 0.019 0.018 0.019 6,364,391 0.0187 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 1,112,656 0.0189 -4.55%
2000-01-14 0 0.440 - 0.440 0.430 0.445 220,000 96,250 0.4375 0.020 - 0.020 0.019 0.020 4,895,685 0.0197 -2.22%
2000-01-13 0 0.450 0.380 0.450 0.400 0.450 722,000 300,420 0.4161 0.020 0.017 0.020 0.018 0.020 16,066,749 0.0187 4.65%
2000-01-12 0 0.430 0.380 0.430 0.410 0.430 290,000 121,550 0.4191 0.019 0.017 0.019 0.018 0.019 6,453,403 0.0188 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 0.019 18,915,147 0.0179 -6.98%
2000-01-10 0 0.430 0.430 0.450 0.380 0.430 562,000 221,780 0.3946 0.019 0.019 0.020 0.017 0.019 12,506,250 0.0177 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 - 0.018 - 0.018 - - 0 - -0.74%
2000-01-05 0 0.430 - 0.430 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
2000-01-04 0 0.430 - 0.430 0.430 0.430 50,000 21,500 0.4300 0.018 - 0.018 0.018 0.018 1,172,652 0.0183 1.18%
2000-01-03 0 0.425 0.390 0.425 0.400 0.425 1,030,000 415,500 0.4034 0.018 0.017 0.018 0.017 0.018 24,156,628 0.0172 11.84%
1999-12-30 0 0.380 0.365 - - - 0 0 - 0.016 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 0.016 0.016 0.018 0.016 0.016 2,345,304 0.0162 -3.80%
1999-12-28 0 0.395 0.380 0.415 - - 2,000 790 0.3950 0.017 0.016 0.018 - - 46,906 0.0168 0.00%
1999-12-24 0 0.395 0.380 0.415 - - 0 0 - 0.017 0.016 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 1,313,370 0.0162 -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 1,172,652 0.0170 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 1,172,652 0.0158 -3.90%
1999-12-20 0 0.385 0.380 0.400 0.385 0.385 40,000 15,400 0.3850 0.016 0.016 0.017 0.016 0.016 938,121 0.0164 1.32%
1999-12-17 0 0.380 0.380 0.390 0.370 0.380 154,000 57,480 0.3732 0.016 0.016 0.017 0.016 0.016 3,611,768 0.0159 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 0.015 0.016 2,579,834 0.0161 -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 1,407,182 0.0163 1.30%
1999-12-14 0 0.385 0.385 0.400 0.385 0.430 1,404,000 570,830 0.4066 0.016 0.016 0.017 0.016 0.018 32,928,064 0.0173 4.05%
1999-12-13 0 0.370 0.360 - - - 0 0 - 0.016 0.015 - - - 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 2,251,492 0.0161 -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 0.015 0.017 2,814,364 0.0155 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 13,931,104 0.0173 -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 1,407,182 0.0171 2.44%
1999-11-18 0 0.410 - 0.420 - - 0 0 - 0.017 - 0.018 - - 0 - 0.00%
1999-11-17 0 0.410 - 0.420 0.410 0.410 8,000 3,280 0.4100 0.017 - 0.018 0.017 0.017 187,624 0.0175 2.50%
1999-11-16 0 0.400 0.360 0.400 - - 0 0 - 0.017 0.015 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 0.015 0.018 0.015 0.017 2,673,646 0.0154 -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 0.018 938,121 0.0174 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 - 0.018 - - 0 - 0.00%
1999-11-03 0 0.415 - 0.430 - - 0 0 - 0.018 - 0.018 - - 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 17,026,905 0.0172 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 0.017 0.017 0.019 39,541,821 0.0183 -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 0.018 938,121 0.0169 2.44%
1999-10-22 0 0.410 0.380 0.410 - - 0 0 - 0.017 0.016 0.017 - - 0 - 0.00%
1999-10-21 0 0.410 0.390 0.410 - - 0 0 - 0.017 0.017 0.017 - - 0 - 0.00%
1999-10-20 0 0.410 - 0.410 - - 0 0 - 0.017 - 0.017 - - 0 - -4.65%
1999-10-19 0 0.430 - 0.430 0.430 0.430 20,000 8,600 0.4300 0.018 - 0.018 0.018 0.018 469,061 0.0183 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 28,471,987 0.0170 -4.55%
1999-10-14 0 0.440 0.380 0.440 0.375 0.440 130,000 50,300 0.3869 0.019 0.016 0.019 0.016 0.019 3,048,895 0.0165 7.32%
1999-10-13 0 0.410 0.375 - 0.375 0.410 96,000 36,700 0.3823 0.017 0.016 - 0.016 0.017 2,251,492 0.0163 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 - 0.016 0.017 7,035,911 0.0165 -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 5,159,668 0.0171 0.00%
1999-10-05 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.017 0.016 0.017 0.017 0.017 1,172,652 0.0171 -2.44%
1999-10-04 0 0.410 0.410 0.425 0.410 0.410 130,000 53,300 0.4100 0.017 0.017 0.018 0.017 0.017 3,048,895 0.0175 -3.53%
1999-09-30 0 0.425 0.405 0.425 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
1999-09-29 0 0.425 - 0.425 - - 0 0 - 0.018 - 0.018 - - 0 - 0.00%
1999-09-28 0 0.425 - 0.425 - - 0 0 - 0.018 - 0.018 - - 0 - -1.16%
1999-09-27 0 0.430 0.410 0.455 0.430 0.430 12,000 5,160 0.4300 0.018 0.017 0.019 0.018 0.018 281,436 0.0183 -5.49%
1999-09-24 0 0.455 - 0.455 - - 0 0 - 0.019 - 0.019 - - 0 - -3.19%
1999-09-23 0 0.470 - 0.470 0.440 0.470 100,000 44,900 0.4490 0.020 - 0.020 0.019 0.020 2,345,304 0.0191 9.30%
1999-09-22 0 0.430 0.410 0.455 0.430 0.430 30,000 12,900 0.4300 0.018 0.017 0.019 0.018 0.018 703,591 0.0183 -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 0.020 0.018 0.020 0.018 0.020 6,566,850 0.0187 4.44%
1999-09-17 0 0.450 0.420 0.450 0.420 0.450 210,000 88,500 0.4214 0.019 0.018 0.019 0.018 0.019 4,925,138 0.0180 0.00%
1999-09-15 0 0.450 0.400 0.450 0.450 0.450 10,000 4,500 0.4500 0.019 0.017 0.019 0.019 0.019 234,530 0.0192 4.65%
1999-09-14 0 0.430 0.400 0.450 0.395 0.450 166,000 66,650 0.4015 0.018 0.017 0.019 0.017 0.019 3,893,204 0.0171 -5.49%
1999-09-13 0 0.455 0.420 0.455 0.435 0.455 110,000 48,050 0.4368 0.019 0.018 0.019 0.019 0.019 2,579,834 0.0186 0.00%
1999-09-10 0 0.455 0.410 0.455 0.430 0.455 260,000 112,050 0.4310 0.019 0.017 0.019 0.018 0.019 6,097,790 0.0184 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 0.018 0.019 3,048,895 0.0184 -1.11%
1999-09-08 0 0.450 0.430 0.450 0.440 0.450 110,000 48,500 0.4409 0.019 0.018 0.019 0.019 0.019 2,579,834 0.0188 -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 0.020 703,591 0.0196 -4.17%
1999-09-03 0 0.480 0.460 0.480 0.480 0.480 14,000 6,720 0.4800 0.020 0.020 0.020 0.020 0.020 328,343 0.0205 0.00%
1999-09-02 0 0.480 0.430 0.480 0.450 0.480 150,000 68,700 0.4580 0.020 0.018 0.020 0.019 0.020 3,517,956 0.0195 -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 2,345,304 0.0209 -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 7,598,784 0.0200 4.26%
1999-08-30 0 0.470 0.460 0.470 0.460 0.490 134,000 62,460 0.4661 0.020 0.020 0.020 0.020 0.021 3,142,707 0.0199 -4.08%
1999-08-27 0 0.490 0.450 0.490 0.440 0.490 244,000 109,310 0.4480 0.021 0.019 0.021 0.019 0.021 5,722,541 0.0191 3.16%
1999-08-26 0 0.495 0.460 0.495 0.460 0.495 643,400 300,914 0.4677 0.020 0.019 0.020 0.019 0.020 15,725,039 0.0191 1.02%
1999-08-25 0 0.490 0.480 0.490 0.460 0.490 406,000 195,240 0.4809 0.020 0.020 0.020 0.019 0.020 9,922,857 0.0197 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 2,444,053 0.0196 2.13%
1999-08-23 0 0.470 0.450 0.470 0.450 0.470 124,000 57,500 0.4637 0.019 0.018 0.019 0.018 0.019 3,030,626 0.0190 1.08%
1999-08-20 0 0.465 - 0.465 0.450 0.465 678,000 305,520 0.4506 0.019 - 0.019 0.018 0.019 16,570,682 0.0184 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 2,444,053 0.0180 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 0.016 0.018 17,108,373 0.0170 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 5,132,512 0.0169 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 4,399,296 0.0175 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 1,466,432 0.0178 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 0.018 733,216 0.0171 -8.51%
1999-08-10 0 0.470 - 0.470 0.460 0.470 50,000 23,100 0.4620 0.019 - 0.019 0.019 0.019 1,222,027 0.0189 -1.05%
1999-08-09 0 0.475 - 0.475 0.475 0.475 50,000 23,750 0.4750 0.019 - 0.019 0.019 0.019 1,222,027 0.0194 -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 0.018 0.020 1,270,908 0.0185 3.23%
1999-08-04 0 0.465 0.445 0.495 0.465 0.495 170,000 79,750 0.4691 0.019 0.018 0.020 0.019 0.020 4,154,891 0.0192 -6.06%
1999-08-03 0 0.495 0.465 0.495 0.470 0.500 320,000 155,300 0.4853 0.020 0.019 0.020 0.019 0.020 7,820,971 0.0199 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 0.020 5,376,917 0.0195 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 0.020 244,405 0.0196 2.13%
1999-07-28 0 0.470 0.450 0.470 0.430 0.470 120,000 53,200 0.4433 0.019 0.018 0.019 0.018 0.019 2,932,864 0.0181 4.44%
1999-07-27 0 0.450 0.420 0.450 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
1999-07-26 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.018 - 0.018 0.018 0.018 488,811 0.0184 0.00%
1999-07-23 0 0.450 0.420 0.450 - - 0 0 - 0.018 0.017 0.018 - - 0 - -2.17%
1999-07-22 0 0.460 - 0.470 0.460 0.470 60,000 27,700 0.4617 0.019 - 0.019 0.019 0.019 1,466,432 0.0189 -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 0.018 0.020 6,843,349 0.0185 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 0.018 0.020 4,643,701 0.0188 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 1,222,027 0.0191 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 0.018 0.020 3,666,080 0.0186 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 1,368,670 0.0186 -6.12%
1999-07-13 0 0.490 - 0.490 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1999-07-12 0 0.490 0.470 0.490 0.480 0.490 66,000 31,840 0.4824 0.020 0.019 0.020 0.020 0.020 1,613,075 0.0197 -2.00%
1999-07-09 0 0.500 0.480 0.500 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.00%
1999-07-08 0 0.500 0.460 0.500 0.500 0.520 280,000 142,400 0.5086 0.020 0.019 0.020 0.020 0.021 6,843,349 0.0208 -3.85%
1999-07-07 0 0.520 0.510 0.520 0.480 0.580 1,536,000 799,520 0.5205 0.021 0.021 0.021 0.020 0.024 37,540,659 0.0213 -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 0.024 0.021 0.025 66,038,321 0.0231 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 0.020 0.023 0.018 0.021 34,949,963 0.0186 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 68,775,661 0.0173 -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 0.017 37,931,708 0.0164 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 1,466,432 0.0159 1.25%
1999-06-28 0 0.400 0.380 0.405 0.400 0.410 560,000 226,600 0.4046 0.016 0.016 0.017 0.016 0.017 13,686,699 0.0166 -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 0.016 0.017 733,216 0.0165 2.50%
1999-06-24 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.016 0.016 0.017 0.016 0.016 488,811 0.0164 -2.44%
1999-06-23 0 0.410 0.375 0.410 0.370 0.410 266,000 101,120 0.3802 0.017 0.015 0.017 0.015 0.017 6,501,182 0.0156 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 8,798,592 0.0160 -3.70%
1999-06-21 0 0.405 0.375 0.405 - - 0 0 - 0.017 0.015 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 3,910,485 0.0162 -2.38%
1999-06-16 0 0.420 - 0.420 0.400 0.420 12,000 5,000 0.4167 0.017 - 0.017 0.016 0.017 293,286 0.0170 5.00%
1999-06-15 0 0.400 - 0.400 - - 0 0 - 0.016 - 0.016 - - 0 - -2.44%
1999-06-14 0 0.410 - 0.420 - - 0 0 - 0.017 - 0.017 - - 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 - 0.017 - 0.017 - - 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 0.017 0.018 2,639,578 0.0174 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 0.018 244,405 0.0176 -1.15%
1999-06-04 0 0.435 - 0.435 0.420 0.435 80,000 34,000 0.4250 0.018 - 0.018 0.017 0.018 1,955,243 0.0174 2.35%
1999-06-03 0 0.425 - 0.425 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-06-02 0 0.425 0.390 0.430 0.410 0.430 112,000 46,870 0.4185 0.017 0.016 0.018 0.017 0.018 2,737,340 0.0171 -1.16%
1999-06-01 0 0.430 - 0.430 0.420 0.430 100,000 42,100 0.4210 0.018 - 0.018 0.017 0.018 2,444,053 0.0172 2.38%
1999-05-31 0 0.420 - 0.420 0.415 0.420 30,000 12,500 0.4167 0.017 - 0.017 0.017 0.017 733,216 0.0170 0.00%
1999-05-28 0 0.420 - 0.420 0.400 0.420 80,000 32,600 0.4075 0.017 - 0.017 0.016 0.017 1,955,243 0.0167 0.00%
1999-05-27 0 0.420 - 0.420 0.415 0.420 50,000 20,850 0.4170 0.017 - 0.017 0.017 0.017 1,222,027 0.0171 0.00%
1999-05-26 0 0.420 - 0.420 0.415 0.420 550,000 228,450 0.4154 0.017 - 0.017 0.017 0.017 13,442,293 0.0170 0.00%
1999-05-25 0 0.420 - 0.420 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-05-24 0 0.420 - 0.420 - - 0 0 - 0.017 - 0.017 - - 0 - 0.00%
1999-05-21 0 0.420 - 0.420 0.420 0.425 100,000 42,100 0.4210 0.017 - 0.017 0.017 0.017 2,444,053 0.0172 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 - 0.017 - 0.017 - - 0 - 0.00%
1999-05-18 0 0.420 - 0.420 0.420 0.420 40,000 16,800 0.4200 0.017 - 0.017 0.017 0.017 977,621 0.0172 0.00%
1999-05-17 0 0.420 - 0.420 0.410 0.420 796,000 327,640 0.4116 0.017 - 0.017 0.017 0.017 19,454,665 0.0168 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 - 0.017 0.016 0.017 12,220,267 0.0164 3.75%
1999-05-11 0 0.400 - 0.400 - - 0 0 - 0.016 - 0.016 - - 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 0.017 977,621 0.0169 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 1,222,027 0.0169 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 4,154,891 0.0163 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 8,554,187 0.0167 -1.27%
1999-05-03 0 0.395 - 0.395 0.395 0.395 20,000 7,900 0.3950 0.016 - 0.016 0.016 0.016 488,811 0.0162 0.00%
1999-04-30 0 0.395 - 0.395 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
1999-04-29 0 0.395 - 0.395 0.390 0.395 60,000 23,450 0.3908 0.016 - 0.016 0.016 0.016 1,466,432 0.0160 3.95%
1999-04-28 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.016 0.014 0.016 0.016 0.016 244,405 0.0155 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 0.015 0.015 0.015 1,222,027 0.0147 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 2,395,172 0.0135 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 0.012 0.014 - - 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 15,593,060 0.0131 1.59%
1999-04-16 0 0.315 - 0.320 - - 200,000 64,000 0.3200 0.013 - 0.013 - - 4,888,107 0.0131 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 2,395,172 0.0129 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 1,222,027 0.0131 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 - - 7,332,160 0.0129 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 0.013 733,216 0.0127 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 0.012 0.013 733,216 0.0128 -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 - 0.012 - 0.012 - - 0 - 0.00%
1999-03-09 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-03-08 0 0.300 - - 0.285 0.300 166,000 47,410 0.2856 0.012 - - 0.012 0.012 4,057,129 0.0117 0.00%
1999-03-05 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 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 0.012 0.013 5,914,609 0.0123 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 - - 0.012 0.013 4,594,820 0.0125 6.67%
1999-02-11 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-10 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-09 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.012 - 0.012 0.012 0.012 1,222,027 0.0123 0.00%
1999-02-08 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.012 - 0.012 0.012 0.012 2,444,053 0.0123 0.00%
1999-02-05 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-04 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-03 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-02 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-02-01 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-01-29 0 0.300 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-28 0 0.300 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-27 0 0.300 0.300 - 0.280 0.300 60,000 17,400 0.2900 0.012 0.012 - 0.011 0.012 1,466,432 0.0119 0.00%
1999-01-26 0 0.300 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-25 0 0.300 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-22 0 0.300 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1999-01-21 0 0.300 - 0.300 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
1999-01-20 0 0.300 - 0.300 0.300 0.300 100,000 30,000 0.3000 0.012 - 0.012 0.012 0.012 2,444,053 0.0123 1.69%
1999-01-19 0 0.295 - - 0.290 0.295 50,000 14,650 0.2930 0.012 - - 0.012 0.012 1,222,027 0.0120 0.00%
1999-01-18 0 0.295 - 0.300 - - 0 0 - 0.012 - 0.012 - - 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 - 0.012 - - 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 0.012 1,710,837 0.0118 5.36%
1998-12-31 0 0.280 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-12-30 0 0.280 - 0.300 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
1998-12-29 0 0.280 - - - - 0 0 - 0.011 - - - - 0 - -0.00%
1998-12-28 0 0.300 0.300 0.320 - - 0 0 - 0.011 0.011 0.012 - - 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 0.011 523,726 0.0109 -5.00%
1998-12-22 0 0.300 0.285 - - - 0 0 - 0.011 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 0.011 0.011 0.012 0.011 0.011 2,199,648 0.0115 0.00%
1998-12-18 0 0.300 0.280 - - - 0 0 - 0.011 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 0.011 0.011 0.011 0.011 0.011 1,833,040 0.0114 -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 0.012 3,927,943 0.0119 -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 1,466,432 0.0111 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 - 0.011 0.011 0.011 5,237,257 0.0111 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 2,618,629 0.0111 0.00%
1998-12-08 0 0.290 0.270 0.290 - - 0 0 - 0.011 0.010 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 0.011 2,618,629 0.0112 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 0.011 5,237,257 0.0111 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 1,309,314 0.0111 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 - 0.011 0.011 0.011 2,618,629 0.0111 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 2,618,629 0.0109 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 2,304,393 0.0109 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 5,237,257 0.0109 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 - 0.011 - - 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 - 0.011 - - 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 - 0.011 - - 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 0.011 - 0.012 0.011 0.011 523,726 0.0115 3.45%
1998-09-18 0 0.290 - 0.300 - - 0 0 - 0.011 - 0.011 - - 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 - 0.011 - - 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 1,083,570 0.0111 7.14%
1998-08-24 0 0.280 0.280 0.300 0.280 0.300 80,000 23,400 0.2925 0.010 0.010 0.011 0.010 0.011 2,167,141 0.0108 -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 2,708,926 0.0111 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 0.010 - - - 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 2,654,748 0.0105 0.00%
1998-08-04 0 0.300 0.280 - 0.280 0.300 160,000 47,200 0.2950 0.011 0.010 - 0.010 0.011 4,334,282 0.0109 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 2,167,141 0.0104 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 2,763,105 0.0107 7.14%
1998-07-20 0 0.280 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-07-17 0 0.280 - 0.300 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1998-07-16 0 0.280 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1998-07-15 0 0.280 - 0.290 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
1998-07-14 0 0.280 - 0.280 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-07-13 0 0.280 - - 0.265 0.280 150,000 41,250 0.2750 0.010 - - 0.010 0.010 4,063,389 0.0102 0.00%
1998-07-10 0 0.280 0.275 - 0.280 0.280 200,000 56,000 0.2800 0.010 0.010 - 0.010 0.010 5,417,852 0.0103 -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 7,584,993 0.0104 3.57%
1998-07-08 0 0.280 - 0.280 0.270 0.280 420,000 115,400 0.2748 0.010 - 0.010 0.010 0.010 11,377,490 0.0101 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 2,708,926 0.0100 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 2,708,926 0.0092 1.21%
1998-07-03 0 0.247 - - 0.247 0.247 168,000 41,496 0.2470 0.009 - - 0.009 0.009 4,550,996 0.0091 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 - 0.009 0.009 0.009 10,023,027 0.0089 3.35%
1998-06-26 0 0.239 - 0.243 0.230 0.239 120,000 28,050 0.2338 0.009 - 0.009 0.008 0.009 3,250,711 0.0086 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 2,708,926 0.0087 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 1,625,356 0.0087 0.86%
1998-06-23 0 0.233 - 0.237 0.229 0.233 100,000 23,100 0.2310 0.009 - 0.009 0.008 0.009 2,708,926 0.0085 1.75%
1998-06-22 0 0.229 0.229 - 0.227 0.227 246,000 55,842 0.2270 0.008 0.008 - 0.008 0.008 6,663,958 0.0084 1.78%
1998-06-19 0 0.225 - - 0.220 0.225 1,300,000 288,150 0.2217 0.008 - - 0.008 0.008 35,216,040 0.0082 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 0.008 812,678 0.0081 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 8,126,778 0.0081 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 3,033,997 0.0081 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 2,708,926 0.0082 -1.79%
1998-06-12 0 0.224 - - 0.224 0.224 150,000 33,600 0.2240 0.008 - - 0.008 0.008 4,063,389 0.0083 -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 2,708,926 0.0086 -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 17,337,127 0.0087 -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 2,708,926 0.0089 0.00%
1998-06-08 0 0.240 - - 0.225 0.240 1,044,000 244,670 0.2344 0.009 - - 0.008 0.009 28,281,189 0.0087 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 1,625,356 0.0093 -10.71%
1998-06-03 0 0.280 - 0.280 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1998-06-02 0 0.280 - 0.280 - - 0 0 - 0.010 - 0.010 - - 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 1,625,356 0.0104 -3.23%
1998-05-26 0 0.310 - 0.310 - - 0 0 - 0.011 - 0.011 - - 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 - 0.013 - 0.013 - - 0 - 0.00%
1998-05-14 0 0.360 - 0.380 - - 0 0 - 0.013 - 0.014 - - 0 - 0.00%
1998-05-13 0 0.360 - 0.360 - - 0 0 - 0.013 - 0.013 - - 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 - - 3,088,176 0.0148 0.00%
1998-05-06 0 0.410 - 0.415 - - 0 0 - 0.015 - 0.015 - - 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 - 0.016 0.016 0.016 2,708,926 0.0161 -1.14%
1998-04-27 0 0.440 - - 0.405 0.450 1,716,000 720,440 0.4198 0.016 - - 0.015 0.017 46,485,172 0.0155 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 14,086,416 0.0150 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 14,899,094 0.0148 -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 - 0.015 0.013 0.015 - - 0 - 0.00%
1998-04-17 0 0.415 - 0.415 0.415 0.415 10,000 4,150 0.4150 0.015 - 0.015 0.015 0.015 270,893 0.0153 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 24,542,871 0.0151 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 18,149,805 0.0149 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 0.014 8,668,564 0.0142 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 2,708,926 0.0140 -2.56%
1998-04-03 0 0.390 - 0.390 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
1998-04-02 0 0.390 - 0.390 0.395 0.410 50,000 20,050 0.4010 0.014 - 0.014 0.015 0.015 1,354,463 0.0148 -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 2,708,926 0.0151 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 0.013 0.015 8,722,742 0.0138 -2.44%
1998-03-27 0 0.410 0.390 0.410 - - 0 0 - 0.015 0.014 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 19,233,375 0.0141 -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 5,038,603 0.0156 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 4,334,282 0.0155 -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 6,772,315 0.0150 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 0.016 541,785 0.0157 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 2,708,926 0.0156 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 0.013 0.016 0.013 0.016 5,038,603 0.0151 -3.41%
1998-03-11 0 0.440 0.400 0.440 0.400 0.440 150,000 61,900 0.4127 0.016 0.015 0.016 0.015 0.016 4,063,389 0.0152 -2.22%
1998-03-10 0 0.450 - 0.450 0.440 0.450 60,000 26,500 0.4417 0.017 - 0.017 0.016 0.017 1,625,356 0.0163 0.00%
1998-03-09 0 0.450 - 0.450 0.440 0.450 126,000 55,540 0.4408 0.017 - 0.017 0.016 0.017 3,413,247 0.0163 0.00%
1998-03-06 0 0.450 - 0.450 0.440 0.450 70,000 30,900 0.4414 0.017 - 0.017 0.016 0.017 1,896,248 0.0163 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 0.016 0.017 4,063,389 0.0167 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 0.017 0.017 0.017 0.017 0.017 12,677,774 0.0168 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 0.017 1,896,248 0.0163 -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 0.018 0.018 1,354,463 0.0181 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 0.018 - 0.018 0.018 0.018 1,354,463 0.0178 4.26%
1998-02-20 0 0.470 - 0.470 - - 0 0 - 0.017 - 0.017 - - 0 - -4.08%
1998-02-19 0 0.490 0.410 0.490 0.410 0.490 220,000 100,100 0.4550 0.018 0.015 0.018 0.015 0.018 5,959,637 0.0168 4.26%
1998-02-18 0 0.470 0.450 0.470 0.470 0.490 300,000 142,900 0.4763 0.017 0.017 0.017 0.017 0.018 8,126,778 0.0176 -4.08%
1998-02-17 0 0.490 0.480 0.490 0.450 0.490 130,000 61,000 0.4692 0.018 0.018 0.018 0.017 0.018 3,521,604 0.0173 4.26%
1998-02-16 0 0.470 0.450 0.480 0.470 0.490 220,000 105,800 0.4809 0.017 0.017 0.018 0.017 0.018 5,959,637 0.0178 -4.08%
1998-02-13 0 0.490 0.480 0.490 0.430 0.490 300,000 137,700 0.4590 0.018 0.018 0.018 0.016 0.018 8,126,778 0.0169 -5.77%
1998-02-12 0 0.520 - 0.520 - - 0 0 - 0.019 - 0.019 - - 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 10,023,027 0.0169 -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 20,967,088 0.0187 3.85%
1998-02-09 0 0.520 0.510 0.560 0.430 0.520 1,710,000 790,760 0.4624 0.019 0.019 0.021 0.016 0.019 46,322,637 0.0171 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 0.016 0.014 0.017 28,985,510 0.0154 10.26%
1998-02-05 0 0.390 0.390 - 0.330 0.370 430,000 150,100 0.3491 0.014 0.014 - 0.012 0.014 11,648,382 0.0129 25.81%
1998-02-04 0 0.310 0.300 0.310 0.270 0.310 1,136,000 320,560 0.2822 0.011 0.011 0.011 0.010 0.011 30,773,401 0.0104 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 0.010 22,484,087 0.0091 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 1,354,463 0.0076 20.69%
1998-01-27 0 0.174 0.174 - 0.166 0.169 44,000 7,316 0.1663 0.006 0.006 - 0.006 0.006 1,191,927 0.0061 10.13%
1998-01-26 0 0.158 0.158 - 0.148 0.148 80,000 11,840 0.1480 0.006 0.006 - 0.005 0.005 2,167,141 0.0055 6.76%
1998-01-23 0 0.148 0.141 0.148 0.132 0.148 672,000 91,966 0.1369 0.005 0.005 0.005 0.005 0.005 18,203,984 0.0051 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 0.006 100,121,909 0.0047 -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 32,669,649 0.0068 -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 17,066,235 0.0101 -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 0.014 812,678 0.0137 -5.13%
1998-01-16 0 0.390 - 0.390 0.380 0.450 172,000 76,060 0.4422 0.014 - 0.014 0.014 0.017 4,659,353 0.0163 -11.36%
1998-01-15 0 0.440 - 0.440 0.480 0.490 150,000 72,500 0.4833 0.016 - 0.016 0.018 0.018 4,063,389 0.0178 -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 0.017 - 0.018 0.017 0.017 1,733,713 0.0174 -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 0.018 - 0.018 0.018 0.018 1,354,463 0.0185 0.00%
1998-01-08 0 0.500 - 0.500 0.500 0.500 30,000 15,000 0.5000 0.018 - 0.018 0.018 0.018 812,678 0.0185 0.00%
1998-01-07 0 0.500 - 0.500 0.500 0.500 112,000 56,000 0.5000 0.018 - 0.018 0.018 0.018 3,033,997 0.0185 0.00%
1998-01-06 0 0.500 - 0.540 0.490 0.500 134,000 66,200 0.4940 0.018 - 0.020 0.018 0.018 3,629,961 0.0182 6.38%
1998-01-05 0 0.470 - - - - 0 0 - 0.017 - - - - 0 - 0.00%
1998-01-02 0 0.470 0.470 0.490 0.470 0.470 18,000 8,460 0.4700 0.017 0.017 0.018 0.017 0.017 487,607 0.0174 0.00%
1997-12-31 0 0.470 - 0.470 0.450 0.470 50,000 22,900 0.4580 0.017 - 0.017 0.017 0.017 1,354,463 0.0169 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 24,380,335 0.0149 0.00%
1997-12-29 0 0.430 0.390 0.430 0.400 0.480 530,000 233,570 0.4407 0.016 0.014 0.016 0.015 0.018 14,357,308 0.0163 -14.00%
1997-12-24 0 0.500 0.500 0.560 0.500 0.500 20,000 10,000 0.5000 0.018 0.018 0.021 0.018 0.018 541,785 0.0185 -7.41%
1997-12-23 0 0.540 - 0.560 0.500 0.540 50,000 26,200 0.5240 0.020 - 0.021 0.018 0.020 1,354,463 0.0193 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 0.018 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 0.021 270,893 0.0207 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 0.021 7,368,279 0.0207 -5.26%
1997-12-15 0 0.570 0.560 0.580 0.560 0.590 80,000 45,420 0.5678 0.021 0.021 0.021 0.021 0.022 2,167,141 0.0210 -5.00%
1997-12-12 0 0.600 0.590 0.610 - - 0 0 - 0.022 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 0.022 0.022 0.023 0.022 0.023 10,131,384 0.0222 -1.64%
1997-12-10 0 0.610 0.600 0.640 0.610 0.610 150,000 91,500 0.6100 0.023 0.022 0.024 0.023 0.023 4,063,389 0.0225 -3.17%
1997-12-09 0 0.630 0.630 0.670 0.630 0.630 240,000 151,200 0.6300 0.023 0.023 0.025 0.023 0.023 6,501,423 0.0233 -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 0.024 22,375,730 0.0239 -5.88%
1997-12-05 0 0.680 0.680 0.700 0.600 0.710 944,000 620,080 0.6569 0.025 0.025 0.026 0.022 0.026 25,572,263 0.0242 13.33%
1997-12-04 0 0.600 0.580 0.610 0.580 0.600 130,000 77,700 0.5977 0.022 0.021 0.023 0.021 0.022 3,521,604 0.0221 0.00%
1997-12-03 0 0.600 0.600 0.630 0.600 0.610 970,000 584,800 0.6029 0.022 0.022 0.023 0.022 0.023 26,276,583 0.0223 0.00%
1997-12-02 0 0.600 0.580 0.630 0.590 0.600 210,000 125,500 0.5976 0.022 0.021 0.023 0.022 0.022 5,688,745 0.0221 -4.76%
1997-12-01 0 0.630 0.560 0.630 0.600 0.630 210,000 129,400 0.6162 0.023 0.021 0.023 0.022 0.023 5,688,745 0.0227 1.61%
1997-11-28 0 0.620 0.580 0.620 0.600 0.620 260,000 157,800 0.6069 0.023 0.021 0.023 0.022 0.023 7,043,208 0.0224 -4.62%
1997-11-27 0 0.650 0.620 0.650 0.610 0.650 140,000 87,600 0.6257 0.024 0.023 0.024 0.023 0.024 3,792,497 0.0231 0.00%
1997-11-26 0 0.650 0.650 0.660 0.610 0.680 1,240,000 797,560 0.6432 0.024 0.024 0.024 0.023 0.025 33,590,684 0.0237 1.56%
1997-11-25 0 0.640 0.630 0.680 0.640 0.720 590,000 389,200 0.6597 0.024 0.023 0.025 0.024 0.027 15,982,664 0.0244 -9.86%
1997-11-24 0 0.710 0.670 0.710 0.690 0.740 352,000 249,700 0.7094 0.026 0.025 0.026 0.025 0.027 9,535,420 0.0262 -2.74%
1997-11-21 0 0.730 0.690 0.750 0.700 0.800 1,666,000 1,207,140 0.7246 0.027 0.025 0.028 0.026 0.030 45,130,709 0.0267 -5.19%
1997-11-20 0 0.770 0.740 0.790 0.750 0.810 362,000 282,120 0.7793 0.028 0.027 0.029 0.028 0.030 9,806,313 0.0288 -9.41%
1997-11-19 0 0.850 0.760 0.850 0.800 0.880 566,000 459,900 0.8125 0.031 0.028 0.031 0.030 0.032 15,332,522 0.0300 -3.41%
1997-11-18 0 0.880 0.870 0.900 0.880 0.940 376,000 338,720 0.9009 0.032 0.032 0.033 0.032 0.035 10,185,562 0.0333 -6.38%
1997-11-17 0 0.940 - 0.960 0.900 0.980 830,000 784,100 0.9447 0.035 - 0.035 0.033 0.036 22,484,087 0.0349 -4.08%
1997-11-14 0 0.980 - 1.000 0.980 1.020 760,000 767,100 1.0093 0.036 - 0.037 0.036 0.038 20,587,839 0.0373 -5.77%
1997-11-13 0 1.040 - 1.040 1.050 1.050 6,000 6,300 1.0500 0.038 - 0.038 0.039 0.039 162,536 0.0388 -2.80%
1997-11-12 0 1.070 1.060 1.070 1.060 1.080 110,000 118,620 1.0784 0.039 0.039 0.039 0.039 0.040 2,979,819 0.0398 -2.73%
1997-11-11 0 1.100 - 1.100 - - 0 0 - 0.041 - 0.041 - - 0 - -5.17%
1997-11-10 0 1.160 - 1.160 - - 150,000 177,000 1.1800 0.043 - 0.043 - - 4,063,389 0.0436 -4.92%
1997-11-07 0 1.220 - 1.220 - - 0 0 - 0.045 - 0.045 - - 0 - -3.17%
1997-11-06 0 1.260 - 1.260 - - 0 0 - 0.047 - 0.047 - - 0 - -1.56%
1997-11-05 0 1.280 - 1.280 - - 0 0 - 0.047 - 0.047 - - 0 - -1.54%
1997-11-04 0 1.300 - 1.300 - - 30,000 39,000 1.3000 0.048 - 0.048 - - 812,678 0.0480 -0.76%
1997-11-03 0 1.310 1.210 1.310 0.950 1.390 864,000 1,103,780 1.2775 0.048 0.045 0.048 0.035 0.051 23,405,122 0.0472 37.89%
1997-10-31 0 0.950 - 0.950 0.950 0.950 30,000 28,500 0.9500 0.035 - 0.035 0.035 0.035 812,678 0.0351 -5.00%
1997-10-30 0 1.000 - 1.000 0.950 1.050 26,000 26,700 1.0269 0.037 - 0.037 0.035 0.039 704,321 0.0379 -2.91%
1997-10-29 0 1.030 - 1.030 1.000 1.040 44,000 45,600 1.0364 0.038 - 0.038 0.037 0.038 1,191,927 0.0383 -1.90%
1997-10-28 0 1.050 - 1.050 - - 0 0 - 0.039 - 0.039 - - 0 - -9.48%
1997-10-27 0 1.160 - 1.160 - - 0 0 - 0.043 - 0.043 - - 0 - -2.52%
1997-10-24 0 1.190 - 1.190 - - 0 0 - 0.044 - 0.044 - - 0 - -4.03%
1997-10-23 0 1.240 - 1.240 - - 0 0 - 0.046 - 0.046 - - 0 - -10.14%
1997-10-22 0 1.380 - 1.380 - - 0 0 - 0.051 - 0.051 - - 0 - -9.80%
1997-10-21 0 1.530 - 1.530 1.560 1.560 84,000 131,040 1.5600 0.056 - 0.056 0.058 0.058 2,275,498 0.0576 -3.16%
1997-10-20 0 1.580 - 1.580 - - 0 0 - 0.058 - 0.058 - - 0 - -4.82%
1997-10-17 0 1.660 1.650 1.660 1.320 1.760 284,000 409,480 1.4418 0.061 0.061 0.061 0.049 0.065 7,693,350 0.0532 23.88%
1997-10-16 0 1.340 - 1.340 1.350 1.370 108,000 147,400 1.3648 0.049 - 0.049 0.050 0.051 2,925,640 0.0504 -2.90%
1997-10-15 0 1.380 - 1.380 - - 0 0 - 0.051 - 0.051 - - 0 - -3.50%
1997-10-14 0 1.430 - 1.430 1.460 1.460 60,000 87,600 1.4600 0.053 - 0.053 0.054 0.054 1,625,356 0.0539 0.00%
1997-10-13 0 1.430 - 1.430 - - 0 0 - 0.053 - 0.053 - - 0 - -0.69%
1997-10-09 0 1.440 1.260 1.440 1.300 1.490 150,000 216,100 1.4407 0.053 0.047 0.053 0.048 0.055 4,063,389 0.0532 -1.37%
1997-10-08 0 1.460 - 1.460 1.460 1.470 80,000 117,300 1.4663 0.054 - 0.054 0.054 0.054 2,167,141 0.0541 -1.35%
1997-10-07 0 1.480 - 1.480 1.480 1.490 70,000 104,200 1.4886 0.055 - 0.055 0.055 0.055 1,896,248 0.0550 -0.67%
1997-10-06 0 1.490 - 1.490 1.500 1.510 120,000 181,000 1.5083 0.055 - 0.055 0.055 0.056 3,250,711 0.0557 1.36%
1997-10-03 0 1.470 - 1.520 1.470 1.580 872,000 1,345,300 1.5428 0.054 - 0.056 0.054 0.058 23,621,836 0.0570 -2.65%
1997-09-30 0 1.510 1.480 1.520 1.510 1.510 50,000 75,500 1.5100 0.056 0.055 0.056 0.056 0.056 1,354,463 0.0557 -1.31%
1997-09-29 0 1.530 - 1.530 1.540 1.540 70,000 107,800 1.5400 0.056 - 0.056 0.057 0.057 1,896,248 0.0568 -0.65%
1997-09-26 0 1.540 - 1.540 1.550 1.550 60,000 93,000 1.5500 0.057 - 0.057 0.057 0.057 1,625,356 0.0572 1.32%
1997-09-25 0 1.520 - 1.520 1.500 1.560 128,000 197,040 1.5394 0.056 - 0.056 0.055 0.058 3,467,425 0.0568 0.00%
1997-09-24 0 1.520 - 1.520 - - 20,000 30,400 1.5200 0.056 - 0.056 - - 541,785 0.0561 -1.30%
1997-09-23 0 1.540 - 1.540 1.550 1.570 86,000 134,300 1.5616 0.057 - 0.057 0.057 0.058 2,329,676 0.0576 -1.91%
1997-09-22 0 1.570 1.540 1.570 1.600 1.600 80,000 128,000 1.6000 0.058 0.057 0.058 0.059 0.059 2,167,141 0.0591 0.64%
1997-09-19 0 1.560 1.560 1.570 1.550 1.570 454,000 705,580 1.5541 0.058 0.058 0.058 0.057 0.058 12,298,525 0.0574 -1.89%
1997-09-18 0 1.590 - 1.590 1.560 1.590 420,000 663,400 1.5795 0.059 - 0.059 0.058 0.059 11,377,490 0.0583 1.92%
1997-09-16 0 1.560 - 1.560 1.570 1.570 80,000 125,600 1.5700 0.058 - 0.058 0.058 0.058 2,167,141 0.0580 0.00%
1997-09-15 0 1.560 1.560 1.580 1.560 1.560 72,000 112,320 1.5600 0.058 0.058 0.058 0.058 0.058 1,950,427 0.0576 -1.27%
1997-09-12 0 1.580 1.560 1.580 1.580 1.590 130,000 206,200 1.5862 0.058 0.058 0.058 0.058 0.059 3,521,604 0.0586 0.00%
1997-09-11 0 1.580 1.580 1.600 1.580 1.580 10,000 15,800 1.5800 0.058 0.058 0.059 0.058 0.058 270,893 0.0583 -1.25%
1997-09-10 0 1.600 - 1.600 1.600 1.640 470,000 754,400 1.6051 0.059 - 0.059 0.059 0.061 12,731,953 0.0593 1.27%
1997-09-09 0 1.580 1.580 1.590 1.460 1.550 360,000 544,700 1.5131 0.058 0.058 0.059 0.054 0.057 9,752,134 0.0559 5.33%
1997-09-08 0 1.500 1.500 1.510 1.500 1.520 928,000 1,394,300 1.5025 0.055 0.055 0.056 0.055 0.056 25,138,834 0.0555 0.00%
1997-09-05 0 1.500 - 1.500 1.480 1.510 180,000 270,400 1.5022 0.055 - 0.055 0.055 0.056 4,876,067 0.0555 -1.06%
1997-09-04 0 1.570 1.530 1.570 1.530 1.630 616,000 972,560 1.5788 0.056 0.055 0.056 0.055 0.058 17,281,376 0.0563 -1.26%
1997-09-03 0 1.590 1.550 1.590 1.540 1.630 246,000 392,840 1.5969 0.057 0.055 0.057 0.055 0.058 6,901,329 0.0569 1.27%
1997-09-02 0 1.570 - 1.580 1.570 1.570 100,000 157,000 1.5700 0.056 - 0.056 0.056 0.056 2,805,418 0.0560 -3.68%
1997-09-01 0 1.630 1.630 1.640 1.600 1.700 362,000 598,080 1.6522 0.058 0.058 0.058 0.057 0.061 10,155,614 0.0589 -0.61%
1997-08-29 0 1.640 1.640 1.690 1.640 1.720 956,000 1,614,320 1.6886 0.058 0.058 0.060 0.058 0.061 26,819,798 0.0602 -2.96%
1997-08-28 0 1.690 - 1.690 1.690 1.730 450,000 766,500 1.7033 0.060 - 0.060 0.060 0.062 12,624,382 0.0607 -2.31%
1997-08-27 0 1.730 1.720 1.730 1.700 1.730 424,000 725,500 1.7111 0.062 0.061 0.062 0.061 0.062 11,894,973 0.0610 0.58%
1997-08-26 0 1.720 1.700 1.720 1.700 1.790 1,794,000 3,130,500 1.7450 0.061 0.061 0.061 0.061 0.064 50,329,203 0.0622 1.18%
1997-08-25 0 1.700 - 1.700 1.700 1.790 50,000 85,900 1.7180 0.061 - 0.061 0.061 0.064 1,402,709 0.0612 -5.56%
1997-08-22 0 1.800 - 1.800 1.800 1.810 152,000 274,920 1.8087 0.064 - 0.064 0.064 0.065 4,264,236 0.0645 -2.17%
1997-08-21 0 1.840 - 1.840 1.840 1.850 80,000 147,800 1.8475 0.066 - 0.066 0.066 0.066 2,244,335 0.0659 -0.54%
1997-08-20 0 1.850 1.840 1.850 1.720 1.850 560,000 1,002,600 1.7904 0.066 0.066 0.066 0.061 0.066 15,710,342 0.0638 7.56%
1997-08-19 0 1.720 - 1.720 1.680 1.720 190,000 325,200 1.7116 0.061 - 0.061 0.060 0.061 5,330,295 0.0610 0.00%
1997-08-15 0 1.720 1.720 1.750 1.720 1.780 170,000 294,440 1.7320 0.061 0.061 0.062 0.061 0.063 4,769,211 0.0617 -1.15%
1997-08-14 0 1.740 1.730 1.740 1.700 1.800 460,000 807,660 1.7558 0.062 0.062 0.062 0.061 0.064 12,904,924 0.0626 -5.43%
1997-08-13 0 1.840 1.800 1.840 1.840 1.930 372,000 699,920 1.8815 0.066 0.064 0.066 0.066 0.069 10,436,156 0.0671 -4.66%
1997-08-12 0 1.930 1.930 1.960 1.860 2.000 1,774,000 3,449,900 1.9447 0.069 0.069 0.070 0.066 0.071 49,768,119 0.0693 4.32%
1997-08-11 0 1.850 1.850 1.880 1.800 1.940 360,000 668,120 1.8559 0.066 0.066 0.067 0.064 0.069 10,099,506 0.0662 -5.13%
1997-08-08 0 1.950 1.950 1.990 1.860 1.960 1,080,000 2,045,720 1.8942 0.070 0.070 0.071 0.066 0.070 30,298,517 0.0675 -2.50%
1997-08-07 0 2.000 - 2.000 2.000 2.300 2,464,000 5,436,250 2.2063 0.071 - 0.071 0.071 0.082 69,125,505 0.0786 -8.05%
1997-08-06 0 2.175 2.175 2.200 2.100 2.275 2,990,000 6,496,450 2.1727 0.078 0.078 0.078 0.075 0.081 83,882,005 0.0774 9.85%
1997-08-05 0 1.980 1.980 2.000 1.720 1.980 2,584,000 4,754,620 1.8400 0.071 0.071 0.071 0.061 0.071 72,492,007 0.0656 15.12%
1997-08-04 0 1.720 1.700 1.720 1.620 1.720 1,482,000 2,505,720 1.6908 0.061 0.061 0.061 0.058 0.061 41,576,298 0.0603 7.50%
1997-08-01 0 1.600 1.590 1.610 1.600 1.630 730,000 1,169,780 1.6024 0.057 0.057 0.057 0.057 0.058 20,479,553 0.0571 2.56%
1997-07-31 0 1.560 1.560 - 1.560 1.620 554,000 885,720 1.5988 0.056 0.056 - 0.056 0.058 15,542,017 0.0570 -2.50%
1997-07-30 0 1.600 - 1.600 1.600 1.600 74,000 118,400 1.6000 0.057 - 0.057 0.057 0.057 2,076,009 0.0570 -1.23%
1997-07-29 0 1.620 - 1.620 1.620 1.640 390,000 635,400 1.6292 0.058 - 0.058 0.058 0.058 10,941,131 0.0581 -0.61%
1997-07-28 0 1.630 1.600 1.630 1.630 1.640 460,000 752,800 1.6365 0.058 0.057 0.058 0.058 0.058 12,904,924 0.0583 -1.21%
1997-07-25 0 1.650 1.610 1.650 1.610 1.660 346,000 571,920 1.6529 0.059 0.057 0.059 0.057 0.059 9,706,747 0.0589 0.00%
1997-07-24 0 1.650 1.620 1.660 1.650 1.660 130,000 215,700 1.6592 0.059 0.058 0.059 0.059 0.059 3,647,044 0.0591 -0.60%
1997-07-23 0 1.660 - 1.660 1.680 1.680 90,000 151,200 1.6800 0.059 - 0.059 0.060 0.060 2,524,876 0.0599 0.61%
1997-07-22 0 1.650 - 1.670 1.650 1.650 20,000 33,000 1.6500 0.059 - 0.060 0.059 0.059 561,084 0.0588 -1.20%
1997-07-21 0 1.670 1.610 1.680 1.670 1.700 280,000 473,400 1.6907 0.060 0.057 0.060 0.060 0.061 7,855,171 0.0603 -4.02%
1997-07-18 0 1.740 1.730 1.740 1.580 1.740 830,000 1,395,120 1.6809 0.062 0.062 0.062 0.056 0.062 23,284,971 0.0599 8.07%
1997-07-17 0 1.610 1.640 - 1.460 1.680 1,426,000 2,314,340 1.6230 0.057 0.058 - 0.052 0.060 40,005,264 0.0579 7.33%
1997-07-16 0 1.500 1.460 1.500 1.500 1.560 234,000 357,900 1.5295 0.053 0.052 0.053 0.053 0.056 6,564,679 0.0545 -4.46%
1997-07-15 0 1.570 1.540 1.570 1.540 1.570 136,000 212,220 1.5604 0.056 0.055 0.056 0.055 0.056 3,815,369 0.0556 -3.68%
1997-07-14 0 1.630 - 1.630 1.630 1.670 320,000 529,800 1.6556 0.058 - 0.058 0.058 0.060 8,977,338 0.0590 -1.81%
1997-07-11 0 1.660 - 1.680 1.660 1.660 120,000 199,200 1.6600 0.059 - 0.060 0.059 0.059 3,366,502 0.0592 0.00%
1997-07-10 0 1.660 - 1.670 1.650 1.690 444,000 742,100 1.6714 0.059 - 0.060 0.059 0.060 12,456,057 0.0596 -1.78%
1997-07-09 0 1.690 - 1.690 1.680 1.690 120,000 201,800 1.6817 0.060 - 0.060 0.060 0.060 3,366,502 0.0599 0.00%
1997-07-08 0 1.690 - 1.690 1.650 1.720 100,000 170,000 1.7000 0.060 - 0.060 0.059 0.061 2,805,418 0.0606 0.00%
1997-07-07 0 1.690 - 1.690 1.680 1.690 210,000 353,600 1.6838 0.060 - 0.060 0.060 0.060 5,891,378 0.0600 -1.17%
1997-07-04 0 1.710 - 1.710 1.720 1.720 50,000 86,000 1.7200 0.061 - 0.061 0.061 0.061 1,402,709 0.0613 -0.58%
1997-07-03 0 1.720 - 1.720 1.640 1.720 330,000 554,100 1.6791 0.061 - 0.061 0.058 0.061 9,257,880 0.0599 0.00%
1997-06-27 0 1.720 - 1.720 1.670 1.730 764,000 1,306,900 1.7106 0.061 - 0.061 0.060 0.062 21,433,395 0.0610 -1.71%
1997-06-26 0 1.750 1.750 1.780 1.750 1.790 250,000 445,600 1.7824 0.062 0.062 0.063 0.062 0.064 7,013,546 0.0635 -3.31%
1997-06-25 0 1.810 1.730 1.810 1.760 1.810 390,000 693,200 1.7774 0.065 0.062 0.065 0.063 0.065 10,941,131 0.0634 0.56%
1997-06-24 0 1.800 - 1.840 1.780 1.850 574,000 1,035,260 1.8036 0.064 - 0.066 0.063 0.066 16,103,101 0.0643 0.00%
1997-06-23 0 1.800 1.800 1.830 1.780 1.850 270,000 492,820 1.8253 0.064 0.064 0.065 0.063 0.066 7,574,629 0.0651 -2.70%
1997-06-20 0 1.850 1.850 1.880 1.770 1.880 2,112,000 3,831,380 1.8141 0.066 0.066 0.067 0.063 0.067 59,250,433 0.0647 4.52%
1997-06-19 0 1.770 1.790 - 1.740 1.790 544,000 951,900 1.7498 0.063 0.064 - 0.062 0.064 15,261,475 0.0624 1.14%
1997-06-18 0 1.750 - 1.780 1.750 1.780 126,000 222,960 1.7695 0.062 - 0.063 0.062 0.063 3,534,827 0.0631 -1.13%
1997-06-17 0 1.770 1.770 1.780 1.700 1.780 146,000 252,460 1.7292 0.063 0.063 0.063 0.061 0.063 4,095,911 0.0616 -1.67%
1997-06-16 0 1.800 1.750 1.800 1.700 1.820 382,000 679,420 1.7786 0.064 0.062 0.064 0.061 0.065 10,716,698 0.0634 -2.70%
1997-06-13 0 1.850 - 1.850 1.850 1.890 196,000 365,540 1.8650 0.066 - 0.066 0.066 0.067 5,498,620 0.0665 -2.63%
1997-06-12 0 1.900 - 1.900 1.900 1.950 120,000 229,000 1.9083 0.068 - 0.068 0.068 0.070 3,366,502 0.0680 -4.52%
1997-06-11 0 1.990 - 1.990 1.990 1.990 120,000 238,800 1.9900 0.071 - 0.071 0.071 0.071 3,366,502 0.0709 0.00%
1997-06-10 0 1.990 1.980 1.990 2.000 2.000 250,000 500,000 2.0000 0.071 0.071 0.071 0.071 0.071 7,013,546 0.0713 0.00%
1997-06-06 0 1.990 1.960 1.990 1.930 1.990 622,000 1,213,580 1.9511 0.071 0.070 0.071 0.069 0.071 17,449,701 0.0695 1.02%
1997-06-05 0 1.970 1.950 1.980 1.940 1.970 490,000 960,900 1.9610 0.070 0.070 0.071 0.069 0.070 13,746,549 0.0699 -1.01%
1997-06-04 0 1.990 1.980 1.990 1.950 2.000 700,000 1,384,860 1.9784 0.071 0.071 0.071 0.070 0.071 19,637,927 0.0705 0.00%
1997-06-03 0 1.990 1.990 2.000 1.950 2.025 220,000 438,000 1.9909 0.071 0.071 0.071 0.070 0.072 6,171,920 0.0710 -0.50%
1997-06-02 0 2.000 1.920 2.000 1.910 2.025 2,790,000 5,535,680 1.9841 0.071 0.068 0.071 0.068 0.072 78,271,168 0.0707 0.00%
1997-05-30 0 2.000 1.990 2.000 1.980 2.000 176,000 351,400 1.9966 0.071 0.071 0.071 0.071 0.071 4,937,536 0.0712 -1.23%
1997-05-29 0 2.025 2.000 2.050 2.025 2.050 414,000 841,100 2.0316 0.072 0.071 0.073 0.072 0.073 11,614,431 0.0724 -1.22%
1997-05-28 0 2.050 2.050 2.075 2.050 2.075 1,388,000 2,853,400 2.0558 0.073 0.073 0.074 0.073 0.074 38,939,205 0.0733 0.00%
1997-05-27 0 2.050 2.025 2.075 2.050 2.100 1,802,000 3,732,100 2.0711 0.073 0.072 0.074 0.073 0.075 50,553,636 0.0738 0.00%
1997-05-26 0 2.050 2.025 2.175 2.050 2.200 2,412,000 5,116,200 2.1211 0.073 0.072 0.078 0.073 0.078 67,666,687 0.0756 -4.65%
1997-05-23 0 2.150 2.125 2.175 2.025 2.175 2,788,000 5,845,650 2.0967 0.077 0.076 0.078 0.072 0.078 78,215,060 0.0747 4.88%
1997-05-22 0 2.050 2.050 2.100 2.025 2.100 776,000 1,594,800 2.0552 0.073 0.073 0.075 0.072 0.075 21,770,045 0.0733 -2.38%
1997-05-21 0 2.100 2.075 2.150 2.075 2.150 530,000 1,106,500 2.0877 0.075 0.074 0.077 0.074 0.077 14,868,717 0.0744 1.20%
1997-05-20 0 2.075 2.025 2.075 2.025 2.075 784,000 1,605,900 2.0483 0.074 0.072 0.074 0.072 0.074 21,994,479 0.0730 -1.19%
1997-05-19 0 2.100 2.050 2.100 2.025 2.125 240,000 502,500 2.0938 0.075 0.073 0.075 0.072 0.076 6,733,004 0.0746 -3.45%
1997-05-16 0 2.175 2.100 2.200 2.100 2.200 102,000 216,150 2.1191 0.078 0.075 0.078 0.075 0.078 2,861,527 0.0755 1.16%
1997-05-15 0 2.150 - 2.150 2.150 2.275 2,072,000 4,622,650 2.2310 0.077 - 0.077 0.077 0.081 58,128,265 0.0795 -2.27%
1997-05-14 0 2.200 2.175 2.200 2.050 2.225 1,246,000 2,706,700 2.1723 0.078 0.078 0.078 0.073 0.079 34,955,511 0.0774 4.76%
1997-05-13 0 2.100 2.100 2.150 1.970 2.200 2,998,000 6,313,450 2.1059 0.075 0.075 0.077 0.070 0.078 84,106,438 0.0751 5.00%
1997-05-12 0 2.000 1.980 2.000 2.000 2.075 376,000 767,950 2.0424 0.071 0.071 0.071 0.071 0.074 10,548,372 0.0728 0.00%
1997-05-09 0 2.000 2.000 2.125 2.000 2.125 112,000 229,250 2.0469 0.071 0.071 0.076 0.071 0.076 3,142,068 0.0730 -6.98%
1997-05-08 0 2.150 2.125 2.175 2.150 2.200 628,000 1,360,300 2.1661 0.077 0.076 0.078 0.077 0.078 17,618,026 0.0772 -6.52%
1997-05-07 0 2.300 2.325 2.350 2.200 2.375 2,886,000 6,647,750 2.3034 0.082 0.083 0.084 0.078 0.085 80,964,370 0.0821 6.98%
1997-05-06 0 2.150 2.150 2.200 1.830 2.200 5,371,500 10,361,420 1.9290 0.077 0.077 0.078 0.065 0.078 150,693,039 0.0688 18.78%
1997-05-05 0 1.810 1.780 1.810 1.700 1.830 960,000 1,715,440 1.7869 0.065 0.063 0.065 0.061 0.065 26,932,015 0.0637 3.43%
1997-05-02 0 1.750 1.720 1.750 1.750 1.760 80,000 140,200 1.7525 0.062 0.061 0.062 0.062 0.063 2,244,335 0.0625 0.57%
1997-05-01 0 1.740 1.620 1.740 1.700 1.740 150,000 257,980 1.7199 0.062 0.058 0.062 0.061 0.062 4,208,127 0.0613 0.00%
1997-04-30 0 1.740 1.710 1.750 1.700 1.750 278,000 477,980 1.7194 0.062 0.061 0.062 0.061 0.062 7,799,063 0.0613 0.00%
1997-04-29 0 1.740 1.740 1.760 1.700 1.750 648,000 1,123,220 1.7334 0.062 0.062 0.063 0.061 0.062 18,179,110 0.0618 0.00%
1997-04-28 0 1.740 1.650 1.780 1.700 1.820 330,000 574,780 1.7418 0.062 0.059 0.063 0.061 0.065 9,257,880 0.0621 -5.95%
1997-04-25 0 1.850 1.760 1.880 1.800 1.970 1,464,000 2,714,620 1.8542 0.066 0.063 0.067 0.064 0.070 41,071,323 0.0661 -4.15%
1997-04-24 0 1.930 1.890 1.930 1.850 1.940 1,374,000 2,600,760 1.8928 0.069 0.067 0.069 0.066 0.069 38,546,446 0.0675 -0.52%
1997-04-23 0 1.940 1.880 1.940 1.890 1.950 2,304,000 4,378,780 1.9005 0.069 0.067 0.069 0.067 0.070 64,636,836 0.0677 -0.51%
1997-04-22 0 1.950 1.930 1.950 1.930 1.960 142,000 276,300 1.9458 0.070 0.069 0.070 0.069 0.070 3,983,694 0.0694 -0.51%
1997-04-21 0 1.960 1.940 1.980 1.960 1.990 90,000 177,500 1.9722 0.070 0.069 0.071 0.070 0.071 2,524,876 0.0703 -2.00%
1997-04-18 0 2.000 1.980 2.000 2.000 2.000 210,000 420,000 2.0000 0.071 0.071 0.071 0.071 0.071 5,891,378 0.0713 -2.44%
1997-04-17 0 2.050 1.980 2.050 2.000 2.125 370,000 754,650 2.0396 0.073 0.071 0.073 0.071 0.076 10,380,047 0.0727 -2.38%
1997-04-16 0 2.100 2.025 2.100 2.050 2.175 438,000 912,050 2.0823 0.075 0.072 0.075 0.073 0.078 12,287,732 0.0742 1.20%
1997-04-15 0 2.075 2.050 2.075 2.075 2.200 430,000 916,250 2.1308 0.074 0.073 0.074 0.074 0.078 12,063,298 0.0760 -1.19%
1997-04-14 0 2.100 1.940 2.125 2.000 2.125 344,000 703,800 2.0459 0.075 0.069 0.076 0.071 0.076 9,650,639 0.0729 -1.18%
1997-04-11 0 2.125 2.050 2.125 2.050 2.175 1,058,000 2,232,400 2.1100 0.076 0.073 0.076 0.073 0.078 29,681,325 0.0752 -1.16%
1997-04-10 0 2.150 2.050 2.150 2.150 2.200 800,000 1,745,000 2.1813 0.077 0.073 0.077 0.077 0.078 22,443,346 0.0778 2.38%
1997-04-09 0 2.100 2.075 2.100 2.150 2.175 210,000 453,500 2.1595 0.075 0.074 0.075 0.077 0.078 5,891,378 0.0770 -4.55%
1997-04-08 0 2.200 2.150 2.200 2.025 2.200 1,934,000 4,128,500 2.1347 0.078 0.077 0.078 0.072 0.078 54,256,788 0.0761 6.02%
1997-04-07 0 2.075 2.000 2.075 1.980 2.100 196,000 394,100 2.0107 0.074 0.071 0.074 0.071 0.075 5,498,620 0.0717 2.47%
1997-04-04 0 2.025 2.025 2.075 2.025 2.125 1,482,000 3,087,950 2.0836 0.072 0.072 0.074 0.072 0.076 41,576,298 0.0743 -4.71%
1997-04-03 0 2.125 2.100 2.125 2.050 2.125 1,540,000 3,244,400 2.1068 0.076 0.075 0.076 0.073 0.076 43,203,440 0.0751 1.19%
1997-04-02 0 2.100 2.100 2.125 1.900 2.225 6,760,000 14,718,450 2.1773 0.075 0.075 0.076 0.068 0.079 189,646,271 0.0776 10.53%
1997-04-01 0 1.900 1.840 1.920 1.840 1.990 1,968,000 3,674,440 1.8671 0.068 0.066 0.068 0.066 0.071 55,210,630 0.0666 -7.32%
1997-03-27 0 2.050 2.050 2.075 2.000 2.175 7,648,000 15,530,200 2.0306 0.073 0.073 0.074 0.071 0.078 214,558,385 0.0724 -8.89%
1997-03-26 0 2.250 2.150 2.300 2.125 2.450 580,000 1,355,100 2.3364 0.080 0.077 0.082 0.076 0.087 16,271,426 0.0833 -9.09%
1997-03-25 0 2.475 2.475 2.525 2.475 2.550 686,000 1,734,000 2.5277 0.088 0.088 0.090 0.088 0.091 19,245,169 0.0901 0.00%
1997-03-24 0 2.475 2.475 2.550 2.475 2.625 1,782,000 4,576,100 2.5680 0.088 0.088 0.091 0.088 0.094 49,992,553 0.0915 0.00%
1997-03-21 0 2.475 2.450 2.500 2.300 2.625 2,990,000 7,423,400 2.4827 0.088 0.087 0.089 0.082 0.094 83,882,005 0.0885 -6.60%
1997-03-20 0 2.650 2.625 2.675 2.625 2.900 964,000 2,601,350 2.6985 0.094 0.094 0.095 0.094 0.103 27,044,232 0.0962 -10.92%
1997-03-19 0 2.975 2.850 2.950 2.850 3.100 2,718,000 8,075,250 2.9710 0.106 0.102 0.105 0.102 0.111 76,251,267 0.1059 -4.80%
1997-03-18 0 3.125 3.100 3.125 3.100 3.200 5,576,000 17,608,300 3.1579 0.111 0.111 0.111 0.111 0.114 156,430,120 0.1126 -2.34%
1997-03-17 0 3.200 3.125 3.200 3.100 3.250 2,560,000 8,082,600 3.1573 0.114 0.111 0.114 0.111 0.116 71,818,706 0.1125 -1.54%
1997-03-14 0 3.250 3.225 3.250 3.250 3.400 2,206,000 7,225,650 3.2755 0.116 0.115 0.116 0.116 0.121 61,887,526 0.1168 -2.99%
1997-03-13 0 3.350 3.325 3.350 3.300 3.500 3,386,000 11,347,950 3.3514 0.119 0.119 0.119 0.118 0.125 94,991,461 0.1195 3.08%
1997-03-12 0 3.250 3.200 3.300 3.125 3.250 2,612,000 8,293,300 3.1751 0.116 0.114 0.118 0.111 0.116 73,277,524 0.1132 1.56%
1997-03-11 0 3.200 3.175 3.225 3.150 3.300 5,086,000 16,458,100 3.2360 0.114 0.113 0.115 0.112 0.118 142,683,570 0.1153 1.59%
1997-03-10 0 3.150 3.125 3.175 3.125 3.225 3,544,000 11,174,900 3.1532 0.112 0.111 0.113 0.111 0.115 99,424,021 0.1124 -0.79%
1997-03-07 0 3.175 3.175 3.200 2.975 3.325 7,636,000 24,336,100 3.1870 0.113 0.113 0.114 0.106 0.119 214,221,735 0.1136 1.60%
1997-03-06 0 3.125 3.125 3.150 3.100 3.175 5,810,000 18,152,950 3.1244 0.111 0.111 0.112 0.111 0.113 162,994,798 0.1114 1.63%
1997-03-05 0 3.075 3.075 3.100 3.050 3.125 5,410,000 16,736,200 3.0936 0.110 0.110 0.111 0.109 0.111 151,773,125 0.1103 0.00%
1997-03-04 0 3.075 3.050 3.075 3.000 3.150 5,010,000 15,491,500 3.0921 0.110 0.109 0.110 0.107 0.112 140,551,452 0.1102 4.24%
1997-03-03 0 2.950 2.925 2.950 2.775 2.950 4,960,000 14,264,800 2.8760 0.105 0.104 0.105 0.099 0.105 139,148,743 0.1025 3.51%
1997-02-28 0 2.850 2.825 2.850 2.650 2.875 8,144,000 22,823,900 2.8025 0.102 0.101 0.102 0.094 0.102 228,473,259 0.0999 9.62%
1997-02-27 0 2.600 2.600 2.625 2.525 2.625 6,250,000 16,116,450 2.5786 0.093 0.093 0.094 0.090 0.094 175,338,638 0.0919 1.96%
1997-02-26 0 2.550 2.550 2.575 2.525 2.650 3,524,000 9,067,750 2.5731 0.091 0.091 0.092 0.090 0.094 98,862,938 0.0917 0.00%
1997-02-25 0 2.550 2.550 2.575 2.550 2.625 898,000 2,314,100 2.5769 0.091 0.091 0.092 0.091 0.094 25,192,656 0.0919 -2.86%
1997-02-24 0 2.625 2.575 2.625 2.600 2.725 1,844,000 4,862,300 2.6368 0.094 0.092 0.094 0.093 0.097 51,731,912 0.0940 0.00%
1997-02-21 0 2.625 2.625 2.650 2.600 2.775 2,011,900 5,329,505 2.6490 0.094 0.094 0.094 0.093 0.099 56,442,209 0.0944 -0.94%
1997-02-20 0 2.650 2.625 2.650 2.300 2.675 3,278,000 8,480,750 2.5872 0.094 0.094 0.094 0.082 0.095 91,961,609 0.0922 10.42%
1997-02-19 0 2.400 2.375 2.400 2.400 2.575 1,294,000 3,176,150 2.4545 0.086 0.085 0.086 0.086 0.092 36,302,112 0.0875 -6.80%
1997-02-18 0 2.575 2.550 2.575 2.425 2.675 1,970,000 4,965,050 2.5203 0.092 0.091 0.092 0.086 0.095 55,266,739 0.0898 -3.74%
1997-02-17 0 2.675 2.650 2.700 2.650 2.825 1,926,000 5,244,200 2.7228 0.095 0.094 0.096 0.094 0.101 54,032,355 0.0971 -1.83%
1997-02-14 0 2.725 2.725 2.750 2.675 2.775 5,672,000 15,494,450 2.7317 0.097 0.097 0.098 0.095 0.099 159,123,321 0.0974 -1.80%
1997-02-13 0 2.775 2.750 2.775 2.725 2.950 17,050,000 47,527,900 2.7876 0.099 0.098 0.099 0.097 0.105 478,323,805 0.0994 4.72%
1997-02-12 0 2.650 2.650 2.675 2.625 2.800 3,242,000 8,722,650 2.6905 0.094 0.094 0.095 0.094 0.100 90,951,658 0.0959 2.91%
1997-02-11 0 2.575 2.575 2.600 2.550 2.625 3,388,000 8,751,450 2.5831 0.092 0.092 0.093 0.091 0.094 95,047,569 0.0921 0.98%
1997-02-10 0 2.550 2.525 2.550 2.550 2.650 2,944,000 7,623,450 2.5895 0.091 0.090 0.091 0.091 0.094 82,591,512 0.0923 2.00%
1997-02-05 0 2.500 2.500 2.550 2.300 2.625 2,640,000 6,668,800 2.5261 0.089 0.089 0.091 0.082 0.094 74,063,041 0.0900 8.70%
1997-02-04 0 2.300 2.175 2.300 2.200 2.350 3,128,000 7,043,800 2.2519 0.082 0.078 0.082 0.078 0.084 87,753,482 0.0803 -2.13%
1997-02-03 0 2.350 2.350 2.375 2.350 2.450 2,248,000 5,365,050 2.3866 0.084 0.084 0.085 0.084 0.087 63,065,801 0.0851 -2.08%
1997-01-31 0 2.400 2.400 2.425 2.400 2.500 4,246,000 10,367,800 2.4418 0.086 0.086 0.086 0.086 0.089 119,118,057 0.0870 -1.03%
1997-01-30 0 2.425 2.425 2.450 2.425 2.600 5,142,000 12,764,300 2.4824 0.086 0.086 0.087 0.086 0.093 144,254,605 0.0885 -3.00%
1997-01-29 0 2.500 2.525 2.550 2.400 2.600 4,452,000 11,245,050 2.5258 0.089 0.090 0.091 0.086 0.093 124,897,219 0.0900 -2.91%
1997-01-28 0 2.575 2.550 2.575 2.500 2.700 7,406,000 19,435,450 2.6243 0.092 0.091 0.092 0.089 0.096 207,769,273 0.0935 -2.83%
1997-01-27 0 2.650 2.650 2.675 2.525 2.775 15,430,000 41,284,400 2.6756 0.094 0.094 0.095 0.090 0.099 432,876,030 0.0954 4.95%
1997-01-24 0 2.525 2.525 2.550 2.350 2.600 28,986,000 73,653,050 2.5410 0.090 0.090 0.091 0.084 0.093 813,178,523 0.0906 4.12%
1997-01-23 0 2.425 2.400 2.425 2.000 2.425 40,638,000 90,445,300 2.2256 0.086 0.086 0.086 0.071 0.086 1,140,065,854 0.0793 21.25%
1997-01-22 0 2.000 2.000 2.025 1.910 2.050 28,352,000 56,406,000 1.9895 0.071 0.071 0.072 0.068 0.073 795,392,172 0.0709 4.71%
1997-01-21 0 1.910 1.900 1.910 1.720 1.930 26,070,000 48,555,600 1.8625 0.068 0.068 0.068 0.061 0.069 731,372,528 0.0664 11.05%
1997-01-20 0 1.720 1.680 1.700 1.720 1.880 9,960,000 18,241,440 1.8315 0.061 0.060 0.061 0.061 0.067 279,419,654 0.0653 -5.49%
1997-01-17 0 1.820 1.820 1.840 1.810 1.960 13,784,000 25,777,120 1.8701 0.065 0.065 0.066 0.065 0.070 386,698,847 0.0667 -5.70%
1997-01-16 0 1.930 1.920 1.930 1.800 1.950 21,388,000 40,456,260 1.8915 0.069 0.068 0.069 0.064 0.070 600,022,848 0.0674 4.89%
1997-01-15 0 1.840 1.840 1.850 1.800 1.920 20,824,000 38,664,720 1.8567 0.066 0.066 0.066 0.064 0.068 584,200,289 0.0662 -2.13%
1997-01-14 0 1.880 1.870 1.880 1.720 1.900 27,060,000 48,803,280 1.8035 0.067 0.067 0.067 0.061 0.068 759,146,169 0.0643 9.94%
1997-01-13 0 1.710 1.700 1.710 1.550 1.780 35,134,000 59,020,400 1.6799 0.061 0.061 0.061 0.055 0.063 985,655,635 0.0599 11.76%
1997-01-10 0 1.530 1.530 1.560 1.280 1.550 30,544,000 42,653,220 1.3965 0.055 0.055 0.056 0.046 0.055 856,886,939 0.0498 19.53%
1997-01-09 0 1.280 1.280 1.290 1.240 1.300 16,436,000 20,909,120 1.2722 0.046 0.046 0.046 0.044 0.046 461,098,538 0.0453 3.23%
1997-01-08 0 1.240 1.240 1.250 1.160 1.300 20,788,000 25,936,100 1.2476 0.044 0.044 0.045 0.041 0.046 583,190,338 0.0445 3.33%
1997-01-07 0 1.200 1.190 1.210 1.160 1.250 31,844,000 38,567,600 1.2111 0.043 0.042 0.043 0.041 0.045 893,357,376 0.0432 5.26%
1997-01-06 0 1.140 1.130 1.140 0.930 1.150 18,586,000 20,314,720 1.0930 0.041 0.040 0.041 0.033 0.041 521,415,029 0.0390 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 0.034 0.034 0.034 47,411,568 0.0338 -1.05%
1997-01-02 0 0.950 0.940 0.950 0.950 0.970 1,562,000 1,495,100 0.9572 0.034 0.034 0.034 0.034 0.035 43,820,632 0.0341 -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 0.035 0.034 0.036 36,470,437 0.0350 -3.96%
1996-12-30 0 1.010 1.010 1.030 1.010 1.100 2,670,000 2,773,260 1.0387 0.036 0.036 0.037 0.036 0.039 74,904,666 0.0370 -6.48%
1996-12-27 0 1.080 1.060 1.070 1.020 1.110 9,306,000 9,967,140 1.0710 0.038 0.038 0.038 0.036 0.040 261,072,219 0.0382 5.88%
1996-12-24 0 1.020 1.010 1.020 0.950 1.040 4,620,000 4,552,520 0.9854 0.036 0.036 0.036 0.034 0.037 129,610,321 0.0351 7.37%
1996-12-23 0 0.950 0.950 0.960 0.930 0.980 2,464,000 2,351,020 0.9541 0.034 0.034 0.034 0.033 0.035 69,125,505 0.0340 0.00%
1996-12-20 0 0.950 0.920 0.950 0.900 0.950 4,086,000 3,767,560 0.9221 0.034 0.033 0.034 0.032 0.034 114,629,388 0.0329 3.26%
1996-12-19 0 0.920 0.920 0.930 0.900 0.990 3,176,000 3,022,540 0.9517 0.033 0.033 0.033 0.032 0.035 89,100,082 0.0339 -6.12%
1996-12-18 0 0.980 0.960 0.980 0.970 1.010 4,796,000 4,763,860 0.9933 0.035 0.034 0.035 0.035 0.036 134,547,858 0.0354 0.00%
1996-12-17 0 0.980 0.980 0.990 0.970 1.030 12,186,000 12,066,720 0.9902 0.035 0.035 0.035 0.035 0.037 341,868,264 0.0353 -3.92%
1996-12-16 0 1.020 1.010 1.020 1.000 1.400 36,358,000 42,290,720 1.1632 0.036 0.036 0.036 0.036 0.050 1,019,993,954 0.0415

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