WATER OASIS GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01161  2002-03-11    
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
2026-04-01 0 0.980 0.970 0.980 0.970 0.980 566,000 549,100 0.9701 0.980 0.970 0.980 0.970 0.980 566,000 0.9701 2.08%
2026-03-31 0 0.960 0.950 0.960 0.950 0.960 230,000 218,620 0.9505 0.960 0.950 0.960 0.950 0.960 230,000 0.9505 1.05%
2026-03-30 0 0.950 0.950 0.970 0.940 0.970 1,274,000 1,211,280 0.9508 0.950 0.950 0.970 0.940 0.970 1,274,000 0.9508 -1.04%
2026-03-27 0 0.960 0.960 0.970 0.950 0.970 98,000 94,160 0.9608 0.960 0.960 0.970 0.950 0.970 98,000 0.9608 2.13%
2026-03-26 0 0.940 0.930 0.960 0.940 0.950 98,000 92,180 0.9406 0.940 0.930 0.960 0.940 0.950 98,000 0.9406 -3.09%
2026-03-25 0 0.970 0.950 0.970 0.950 0.970 950,000 903,360 0.9509 0.970 0.950 0.970 0.950 0.970 950,000 0.9509 4.30%
2026-03-24 0 0.930 0.930 0.960 0.930 0.930 102,000 94,860 0.9300 0.930 0.930 0.960 0.930 0.930 102,000 0.9300 0.00%
2026-03-23 0 0.930 0.920 0.930 0.920 0.940 932,000 873,900 0.9377 0.930 0.920 0.930 0.920 0.940 932,000 0.9377 -2.11%
2026-03-20 0 0.950 0.940 0.950 0.950 0.970 2,848,000 2,708,000 0.9508 0.950 0.940 0.950 0.950 0.970 2,848,000 0.9508 -1.04%
2026-03-19 0 0.960 0.960 0.980 0.960 0.980 356,000 345,960 0.9718 0.960 0.960 0.980 0.960 0.980 356,000 0.9718 -2.04%
2026-03-18 0 0.980 0.970 0.980 0.970 0.980 550,000 535,940 0.9744 0.980 0.970 0.980 0.970 0.980 550,000 0.9744 1.03%
2026-03-17 0 0.970 0.960 0.970 0.940 0.970 376,000 359,100 0.9551 0.970 0.960 0.970 0.940 0.970 376,000 0.9551 4.30%
2026-03-16 0 0.930 0.930 0.960 0.930 0.950 474,000 447,160 0.9434 0.930 0.930 0.960 0.930 0.950 474,000 0.9434 -1.06%
2026-03-13 0 0.940 0.940 0.960 0.920 0.950 298,000 278,180 0.9335 0.940 0.940 0.960 0.920 0.950 298,000 0.9335 -1.05%
2026-03-12 0 0.950 0.920 0.960 0.930 0.950 92,000 86,160 0.9365 0.950 0.920 0.960 0.930 0.950 92,000 0.9365 0.00%
2026-03-11 0 0.950 0.940 0.960 0.930 0.960 384,000 362,800 0.9448 0.950 0.940 0.960 0.930 0.960 384,000 0.9448 1.06%
2026-03-10 0 0.940 0.930 0.940 0.920 0.940 112,000 103,540 0.9245 0.940 0.930 0.940 0.920 0.940 112,000 0.9245 1.08%
2026-03-09 0 0.930 0.920 0.930 0.910 0.940 730,000 672,120 0.9207 0.930 0.920 0.930 0.910 0.940 730,000 0.9207 -2.11%
2026-03-06 0 0.950 0.940 0.950 0.940 0.950 804,000 763,200 0.9493 0.950 0.940 0.950 0.940 0.950 804,000 0.9493 2.15%
2026-03-05 0 0.930 0.930 0.940 0.930 0.940 610,000 567,880 0.9310 0.930 0.930 0.940 0.930 0.940 610,000 0.9310 0.00%
2026-03-04 0 0.930 0.920 0.930 0.920 0.930 178,000 164,420 0.9237 0.930 0.920 0.930 0.920 0.930 178,000 0.9237 -1.06%
2026-03-03 0 0.940 0.930 0.940 0.940 0.950 44,000 41,560 0.9445 0.940 0.930 0.940 0.940 0.950 44,000 0.9445 -1.05%
2026-03-02 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 0.00%
2026-02-27 0 0.950 0.940 0.950 0.950 0.990 2,524,000 2,432,760 0.9639 0.950 0.940 0.950 0.950 0.990 2,524,000 0.9639 1.06%
2026-02-26 0 0.940 0.920 0.950 0.940 0.950 230,000 218,200 0.9487 0.940 0.920 0.950 0.940 0.950 230,000 0.9487 0.00%
2026-02-25 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2026-02-24 0 0.940 0.930 0.940 - - 0 0 - 0.940 0.930 0.940 - - 0 - -1.05%
2026-02-23 0 0.950 0.920 0.950 0.930 0.950 400,000 378,720 0.9468 0.950 0.920 0.950 0.930 0.950 400,000 0.9468 3.26%
2026-02-20 0 0.920 0.910 0.930 0.910 0.950 460,000 429,260 0.9332 0.920 0.910 0.930 0.910 0.950 460,000 0.9332 0.00%
2026-02-16 0 0.920 0.910 0.920 0.910 0.920 78,000 71,700 0.9192 0.920 0.910 0.920 0.910 0.920 78,000 0.9192 0.00%
2026-02-13 0 0.920 0.920 0.930 0.920 0.920 90,000 82,800 0.9200 0.920 0.920 0.930 0.920 0.920 90,000 0.9200 -1.08%
2026-02-12 0 0.930 0.920 0.950 - - 0 0 - 0.930 0.920 0.950 - - 0 - 0.00%
2026-02-11 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2026-02-10 0 0.930 0.920 0.930 0.930 0.960 324,000 304,620 0.9402 0.930 0.920 0.930 0.930 0.960 324,000 0.9402 -1.06%
2026-02-09 0 0.940 0.930 0.940 0.940 0.950 306,000 288,840 0.9439 0.940 0.930 0.940 0.940 0.950 306,000 0.9439 2.17%
2026-02-06 0 0.920 0.920 0.940 0.920 0.920 52,000 47,840 0.9200 0.920 0.920 0.940 0.920 0.920 52,000 0.9200 -2.13%
2026-02-05 0 0.940 0.920 0.940 - - 0 0 - 0.940 0.920 0.940 - - 0 - 0.00%
2026-02-04 0 0.940 0.920 0.940 0.920 0.940 56,000 51,560 0.9207 0.940 0.920 0.940 0.920 0.940 56,000 0.9207 2.17%
2026-02-03 0 0.920 0.920 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.920 0.930 0.920 0.920 2,000 0.9200 -1.08%
2026-02-02 0 0.930 0.920 0.940 0.920 0.940 100,000 93,120 0.9312 0.930 0.920 0.940 0.920 0.940 100,000 0.9312 0.54%
2026-01-30 0 0.950 0.950 0.970 0.940 0.960 108,000 103,040 0.9541 0.925 0.925 0.944 0.915 0.935 110,919 0.9290 0.00%
2026-01-29 0 0.950 0.940 0.950 0.940 0.950 122,000 115,640 0.9479 0.925 0.915 0.925 0.915 0.925 125,297 0.9229 1.06%
2026-01-28 0 0.940 0.940 0.960 0.940 0.970 110,000 104,580 0.9507 0.915 0.915 0.935 0.915 0.944 112,973 0.9257 -1.05%
2026-01-27 0 0.950 0.940 0.970 0.940 0.970 320,000 309,420 0.9669 0.925 0.915 0.944 0.915 0.944 328,649 0.9415 1.06%
2026-01-26 0 0.940 0.930 0.940 0.930 0.950 82,000 76,900 0.9378 0.915 0.906 0.915 0.906 0.925 84,216 0.9131 1.08%
2026-01-23 0 0.930 0.930 0.940 0.930 0.940 130,000 122,140 0.9395 0.906 0.906 0.915 0.906 0.915 133,514 0.9148 0.00%
2026-01-22 0 0.930 0.930 0.940 0.930 0.930 46,000 42,780 0.9300 0.906 0.906 0.915 0.906 0.906 47,243 0.9055 0.00%
2026-01-21 0 0.930 0.930 0.940 0.930 0.940 86,000 80,020 0.9305 0.906 0.906 0.915 0.906 0.915 88,324 0.9060 -1.06%
2026-01-20 0 0.940 0.940 0.960 0.940 0.960 48,000 45,600 0.9500 0.915 0.915 0.935 0.915 0.935 49,297 0.9250 -2.08%
2026-01-19 0 0.960 0.950 0.960 0.950 0.970 484,000 464,520 0.9598 0.935 0.925 0.935 0.925 0.944 497,081 0.9345 2.13%
2026-01-16 0 0.940 0.940 0.960 0.940 0.960 66,000 62,260 0.9433 0.915 0.915 0.935 0.915 0.935 67,784 0.9185 0.00%
2026-01-15 0 0.940 0.940 0.960 0.940 0.950 208,000 197,100 0.9476 0.915 0.915 0.935 0.915 0.925 213,622 0.9227 -1.05%
2026-01-14 0 0.950 0.950 0.960 0.950 0.950 216,000 205,200 0.9500 0.925 0.925 0.935 0.925 0.925 221,838 0.9250 -1.04%
2026-01-13 0 0.960 0.950 0.960 0.950 0.960 104,000 98,820 0.9502 0.935 0.925 0.935 0.925 0.935 106,811 0.9252 1.05%
2026-01-12 0 0.950 0.940 0.950 0.940 0.950 334,000 314,160 0.9406 0.925 0.915 0.925 0.915 0.925 343,027 0.9158 1.06%
2026-01-09 0 0.940 0.930 0.940 0.930 0.940 60,000 55,860 0.9310 0.915 0.906 0.915 0.906 0.915 61,622 0.9065 0.00%
2026-01-08 0 0.940 0.930 0.940 0.920 0.940 218,000 201,280 0.9233 0.915 0.906 0.915 0.896 0.915 223,892 0.8990 1.08%
2026-01-07 0 0.930 0.920 0.940 0.930 0.940 126,000 117,680 0.9340 0.906 0.896 0.915 0.906 0.915 129,405 0.9094 1.09%
2026-01-06 0 0.920 0.920 0.940 0.920 0.940 250,000 233,180 0.9327 0.896 0.896 0.915 0.896 0.915 256,757 0.9082 -2.13%
2026-01-05 0 0.940 0.920 0.940 0.920 0.940 136,000 127,260 0.9357 0.915 0.896 0.915 0.896 0.915 139,676 0.9111 0.00%
2026-01-02 0 0.940 0.920 0.940 0.920 0.940 382,000 353,480 0.9253 0.915 0.896 0.915 0.896 0.915 392,324 0.9010 1.08%
2025-12-31 0 0.930 0.930 0.940 0.920 0.940 94,000 87,420 0.9300 0.906 0.906 0.915 0.896 0.915 96,541 0.9055 0.00%
2025-12-30 0 0.930 0.920 0.930 0.930 0.930 122,076 113,507 0.9298 0.906 0.896 0.906 0.906 0.906 125,375 0.9053 0.00%
2025-12-29 0 0.930 0.930 0.940 0.930 0.940 72,000 67,380 0.9358 0.906 0.906 0.915 0.906 0.915 73,946 0.9112 0.00%
2025-12-24 0 0.930 0.930 0.940 0.930 0.930 198,000 184,140 0.9300 0.906 0.906 0.915 0.906 0.906 203,351 0.9055 0.00%
2025-12-23 0 0.930 0.920 0.940 0.930 0.940 184,000 172,580 0.9379 0.906 0.896 0.915 0.906 0.915 188,973 0.9133 -1.06%
2025-12-22 0 0.940 0.930 0.950 0.940 0.940 138,000 129,720 0.9400 0.915 0.906 0.925 0.915 0.915 141,730 0.9153 0.00%
2025-12-19 0 0.940 0.920 0.940 0.920 0.940 226,000 210,080 0.9296 0.915 0.896 0.915 0.896 0.915 232,108 0.9051 2.17%
2025-12-18 0 0.920 0.920 0.930 0.920 0.930 154,000 142,400 0.9247 0.896 0.896 0.906 0.896 0.906 158,162 0.9003 -1.08%
2025-12-17 0 0.930 0.920 0.940 0.920 0.940 434,000 402,980 0.9285 0.906 0.896 0.915 0.896 0.915 445,730 0.9041 1.09%
2025-12-16 0 0.920 0.910 0.920 0.910 0.930 790,000 729,300 0.9232 0.896 0.886 0.896 0.886 0.906 811,351 0.8989 0.00%
2025-12-15 0 0.920 0.910 0.940 0.920 0.930 492,000 453,040 0.9208 0.896 0.886 0.915 0.896 0.906 505,297 0.8966 0.00%
2025-12-12 0 0.920 0.920 0.930 0.920 0.930 258,000 237,920 0.9222 0.896 0.896 0.906 0.896 0.906 264,973 0.8979 -1.08%
2025-12-11 0 0.930 0.920 0.930 0.920 0.930 316,000 292,840 0.9267 0.906 0.896 0.906 0.896 0.906 324,541 0.9023 0.00%
2025-12-10 0 0.930 0.920 0.940 0.910 0.940 508,000 467,740 0.9207 0.906 0.896 0.915 0.886 0.915 521,730 0.8965 -1.06%
2025-12-09 0 0.940 0.930 0.940 0.940 0.950 244,000 229,920 0.9423 0.915 0.906 0.915 0.915 0.925 250,595 0.9175 -2.08%
2025-12-08 0 0.960 0.950 0.960 0.940 0.950 386,000 366,680 0.9499 0.935 0.925 0.935 0.915 0.925 396,432 0.9249 2.13%
2025-12-05 0 0.940 0.940 0.960 0.940 0.950 228,000 216,380 0.9490 0.915 0.915 0.935 0.915 0.925 234,162 0.9241 -1.05%
2025-12-04 0 0.950 0.950 0.960 0.950 0.950 470,000 446,600 0.9502 0.925 0.925 0.935 0.925 0.925 482,703 0.9252 1.06%
2025-12-03 0 0.940 0.940 0.950 0.940 0.940 4,000 3,760 0.9400 0.915 0.915 0.925 0.915 0.915 4,108 0.9153 0.00%
2025-12-02 0 0.940 0.940 0.950 0.940 0.950 172,000 162,380 0.9441 0.915 0.915 0.925 0.915 0.925 176,649 0.9192 0.00%
2025-12-01 0 0.940 0.940 0.950 0.940 0.950 4,000 3,780 0.9450 0.915 0.915 0.925 0.915 0.925 4,108 0.9201 0.00%
2025-11-28 0 0.940 0.940 0.950 0.940 0.940 6,000 5,640 0.9400 0.915 0.915 0.925 0.915 0.915 6,162 0.9153 0.00%
2025-11-27 0 0.940 0.930 0.950 - - 0 0 - 0.915 0.906 0.925 - - 0 - 0.00%
2025-11-26 0 0.940 0.930 0.950 0.940 0.950 54,000 51,260 0.9493 0.915 0.906 0.925 0.915 0.925 55,459 0.9243 -1.05%
2025-11-25 0 0.950 0.950 0.960 0.940 0.950 212,000 199,780 0.9424 0.925 0.925 0.935 0.915 0.925 217,730 0.9176 0.00%
2025-11-24 0 0.950 0.940 0.960 0.940 0.950 56,000 52,880 0.9443 0.925 0.915 0.935 0.915 0.925 57,514 0.9194 1.06%
2025-11-21 0 0.940 0.920 0.950 0.930 0.950 146,000 136,860 0.9374 0.915 0.896 0.925 0.906 0.925 149,946 0.9127 -1.05%
2025-11-20 0 0.950 0.950 0.960 0.950 0.950 24,000 22,800 0.9500 0.925 0.925 0.935 0.925 0.925 24,649 0.9250 -1.04%
2025-11-19 0 0.960 0.950 0.960 0.950 0.960 64,000 60,820 0.9503 0.935 0.925 0.935 0.925 0.935 65,730 0.9253 -1.03%
2025-11-18 0 0.970 0.950 0.970 - - 0 0 - 0.944 0.925 0.944 - - 0 - 0.00%
2025-11-17 0 0.970 0.950 0.970 0.950 0.970 146,000 140,260 0.9607 0.944 0.925 0.944 0.925 0.944 149,946 0.9354 1.04%
2025-11-14 0 0.960 0.960 0.970 - - 0 0 - 0.935 0.935 0.944 - - 0 - 0.00%
2025-11-13 0 0.960 0.960 0.970 0.960 0.960 116,000 111,360 0.9600 0.935 0.935 0.944 0.935 0.935 119,135 0.9347 -1.03%
2025-11-12 0 0.970 0.960 0.970 0.960 0.970 174,000 167,080 0.9602 0.944 0.935 0.944 0.935 0.944 178,703 0.9350 2.11%
2025-11-11 0 0.950 0.950 0.960 0.950 0.950 208,000 197,600 0.9500 0.925 0.925 0.935 0.925 0.925 213,622 0.9250 1.06%
2025-11-10 0 0.940 0.940 0.950 0.940 0.950 66,000 62,180 0.9421 0.915 0.915 0.925 0.915 0.925 67,784 0.9173 0.00%
2025-11-07 0 0.940 0.940 0.950 0.940 0.940 34,000 31,960 0.9400 0.915 0.915 0.925 0.915 0.915 34,919 0.9153 0.00%
2025-11-06 0 0.940 0.930 0.940 0.930 0.940 72,000 67,160 0.9328 0.915 0.906 0.915 0.906 0.915 73,946 0.9082 1.08%
2025-11-05 0 0.930 0.930 0.950 0.930 0.930 12,000 11,160 0.9300 0.906 0.906 0.925 0.906 0.906 12,324 0.9055 0.00%
2025-11-04 0 0.930 0.930 0.940 0.930 0.930 8,000 7,440 0.9300 0.906 0.906 0.915 0.906 0.906 8,216 0.9055 0.00%
2025-11-03 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.906 0.906 0.915 0.906 0.906 12,324 0.9055 0.00%
2025-10-31 0 0.930 0.920 0.930 0.930 0.930 30,000 27,900 0.9300 0.906 0.896 0.906 0.906 0.906 30,811 0.9055 0.00%
2025-10-30 0 0.930 0.930 0.940 0.920 0.950 476,000 443,100 0.9309 0.906 0.906 0.915 0.896 0.925 488,865 0.9064 1.09%
2025-10-28 0 0.920 0.920 0.930 0.920 0.930 62,000 57,500 0.9274 0.896 0.896 0.906 0.896 0.906 63,676 0.9030 -1.08%
2025-10-27 0 0.930 0.920 0.930 0.910 0.930 234,000 216,660 0.9259 0.906 0.896 0.906 0.886 0.906 240,324 0.9015 2.20%
2025-10-24 0 0.910 0.910 0.920 0.910 0.910 258,000 234,780 0.9100 0.886 0.886 0.896 0.886 0.886 264,973 0.8861 1.11%
2025-10-23 0 0.900 0.900 0.910 0.900 0.900 52,000 46,800 0.9000 0.876 0.876 0.886 0.876 0.876 53,405 0.8763 0.00%
2025-10-22 0 0.900 0.900 0.910 0.890 0.900 110,000 98,900 0.8991 0.876 0.876 0.886 0.867 0.876 112,973 0.8754 0.00%
2025-10-21 0 0.900 0.900 0.910 0.890 0.900 102,000 91,780 0.8998 0.876 0.876 0.886 0.867 0.876 104,757 0.8761 0.00%
2025-10-20 0 0.900 0.900 0.910 0.900 0.900 14,000 12,600 0.9000 0.876 0.876 0.886 0.876 0.876 14,378 0.8763 0.00%
2025-10-17 0 0.900 0.890 0.900 0.900 0.900 42,000 37,800 0.9000 0.876 0.867 0.876 0.876 0.876 43,135 0.8763 0.00%
2025-10-16 0 0.900 0.900 0.910 0.900 0.900 28,000 25,200 0.9000 0.876 0.876 0.886 0.876 0.876 28,757 0.8763 -1.10%
2025-10-15 0 0.910 0.900 0.910 0.890 0.910 114,000 102,700 0.9009 0.886 0.876 0.886 0.867 0.886 117,081 0.8772 1.11%
2025-10-14 0 0.900 0.890 0.900 0.890 0.900 16,000 14,280 0.8925 0.876 0.867 0.876 0.867 0.876 16,432 0.8690 0.00%
2025-10-13 0 0.900 0.890 0.900 0.880 0.900 104,000 92,920 0.8935 0.876 0.867 0.876 0.857 0.876 106,811 0.8699 0.00%
2025-10-10 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.876 0.876 0.896 0.876 0.876 30,811 0.8763 0.00%
2025-10-09 0 0.900 0.900 0.920 0.900 0.900 52,000 46,800 0.9000 0.876 0.876 0.896 0.876 0.876 53,405 0.8763 0.00%
2025-10-08 0 0.900 0.900 0.920 0.900 0.900 14,000 12,600 0.9000 0.876 0.876 0.896 0.876 0.876 14,378 0.8763 -2.17%
2025-10-06 0 0.920 0.910 0.920 0.900 0.920 20,000 18,200 0.9100 0.896 0.886 0.896 0.876 0.896 20,541 0.8861 1.10%
2025-10-03 0 0.910 0.910 0.920 0.900 0.910 44,000 39,680 0.9018 0.886 0.886 0.896 0.876 0.886 45,189 0.8781 -1.09%
2025-10-02 0 0.920 0.900 0.920 0.900 0.920 44,000 40,300 0.9159 0.896 0.876 0.896 0.876 0.896 45,189 0.8918 0.00%
2025-09-30 0 0.920 0.910 0.920 0.910 0.920 28,000 25,560 0.9129 0.896 0.886 0.896 0.886 0.896 28,757 0.8888 0.00%
2025-09-29 0 0.920 0.910 0.930 0.910 0.920 120,000 110,220 0.9185 0.896 0.886 0.906 0.886 0.896 123,243 0.8943 -1.08%
2025-09-26 0 0.930 0.910 0.930 0.910 0.930 6,000 5,520 0.9200 0.906 0.886 0.906 0.886 0.906 6,162 0.8958 -1.06%
2025-09-25 0 0.940 0.930 0.940 0.920 0.960 38,000 36,040 0.9484 0.915 0.906 0.915 0.896 0.935 39,027 0.9235 0.00%
2025-09-24 0 0.940 0.930 0.940 0.920 0.940 216,000 202,980 0.9397 0.915 0.906 0.915 0.896 0.915 221,838 0.9150 1.08%
2025-09-23 0 0.930 0.900 0.940 - - 0 0 - 0.906 0.876 0.915 - - 0 - 0.00%
2025-09-22 0 0.930 0.910 0.940 0.930 0.940 102,000 95,180 0.9331 0.906 0.886 0.915 0.906 0.915 104,757 0.9086 1.09%
2025-09-19 0 0.920 0.910 0.930 0.910 0.930 270,000 249,080 0.9225 0.896 0.886 0.906 0.886 0.906 277,297 0.8982 -1.08%
2025-09-18 0 0.930 0.930 0.940 0.930 0.980 214,000 202,260 0.9451 0.906 0.906 0.915 0.906 0.954 219,784 0.9203 -1.06%
2025-09-17 0 0.940 0.940 0.950 0.940 0.950 180,000 170,500 0.9472 0.915 0.915 0.925 0.915 0.925 184,865 0.9223 0.00%
2025-09-16 0 0.940 0.940 0.970 0.940 0.950 70,000 66,460 0.9494 0.915 0.915 0.944 0.915 0.925 71,892 0.9244 -1.05%
2025-09-15 0 0.950 0.940 0.970 - - 6,000 5,820 0.9700 0.925 0.915 0.944 - - 6,162 0.9445 0.00%
2025-09-12 0 0.950 0.940 0.950 0.920 1.000 1,004,000 967,580 0.9637 0.925 0.915 0.925 0.896 0.974 1,031,135 0.9384 4.40%
2025-09-11 0 0.910 0.910 0.920 0.900 0.910 176,000 160,100 0.9097 0.886 0.886 0.896 0.876 0.886 180,757 0.8857 1.11%
2025-09-10 0 0.900 0.890 0.910 0.880 0.900 532,000 478,260 0.8990 0.876 0.867 0.886 0.857 0.876 546,378 0.8753 1.12%
2025-09-09 0 0.890 0.880 0.890 0.880 0.890 366,000 322,300 0.8806 0.867 0.857 0.867 0.857 0.867 375,892 0.8574 1.14%
2025-09-08 0 0.880 0.870 0.890 0.870 0.880 172,000 151,340 0.8799 0.857 0.847 0.867 0.847 0.857 176,649 0.8567 0.00%
2025-09-05 0 0.880 0.880 0.900 0.880 0.880 202,000 177,760 0.8800 0.857 0.857 0.876 0.857 0.857 207,459 0.8568 0.00%
2025-09-04 0 0.880 0.880 0.900 0.880 0.900 202,000 181,760 0.8998 0.857 0.857 0.876 0.857 0.876 207,459 0.8761 -1.12%
2025-09-03 0 0.890 0.890 0.900 0.890 0.890 6,000 5,340 0.8900 0.867 0.867 0.876 0.867 0.867 6,162 0.8666 -1.11%
2025-09-02 0 0.900 0.900 0.910 0.880 0.900 1,080,000 970,460 0.8986 0.876 0.876 0.886 0.857 0.876 1,109,189 0.8749 3.45%
2025-09-01 0 0.870 0.860 0.880 0.860 0.890 458,000 400,700 0.8749 0.847 0.837 0.857 0.837 0.867 470,378 0.8519 0.00%
2025-08-29 0 0.870 0.870 0.880 0.870 0.870 36,000 31,320 0.8700 0.847 0.847 0.857 0.847 0.847 36,973 0.8471 0.00%
2025-08-28 0 0.870 0.860 0.870 0.860 0.880 702,000 607,620 0.8656 0.847 0.837 0.847 0.837 0.857 720,973 0.8428 -1.14%
2025-08-27 0 0.880 0.870 0.880 0.880 0.890 272,000 240,880 0.8856 0.857 0.847 0.857 0.857 0.867 279,351 0.8623 -1.12%
2025-08-26 0 0.890 0.880 0.890 0.890 0.900 300,000 269,400 0.8980 0.867 0.857 0.867 0.867 0.876 308,108 0.8744 0.00%
2025-08-25 0 0.890 0.890 0.900 0.890 0.900 118,000 105,940 0.8978 0.867 0.867 0.876 0.867 0.876 121,189 0.8742 1.14%
2025-08-22 0 0.880 0.880 0.890 0.870 0.880 22,000 19,200 0.8727 0.857 0.857 0.867 0.847 0.857 22,595 0.8498 -1.12%
2025-08-21 0 0.890 0.890 0.900 0.890 0.890 14,000 12,460 0.8900 0.867 0.867 0.876 0.867 0.867 14,378 0.8666 0.00%
2025-08-20 0 0.890 0.880 0.900 0.870 0.890 282,000 248,820 0.8823 0.867 0.857 0.876 0.847 0.867 289,622 0.8591 0.00%
2025-08-19 0 0.890 0.880 0.890 0.880 0.900 196,000 175,440 0.8951 0.867 0.857 0.867 0.857 0.876 201,297 0.8715 0.00%
2025-08-18 0 0.890 0.890 0.900 0.880 0.900 160,000 142,580 0.8911 0.867 0.867 0.876 0.857 0.876 164,324 0.8677 0.00%
2025-08-15 0 0.890 0.880 0.890 0.880 0.890 100,000 88,800 0.8880 0.867 0.857 0.867 0.857 0.867 102,703 0.8646 1.14%
2025-08-14 0 0.880 0.880 0.890 0.880 0.900 222,000 198,140 0.8925 0.857 0.857 0.867 0.857 0.876 228,000 0.8690 -1.12%
2025-08-13 0 0.890 0.880 0.900 0.880 0.890 130,000 115,680 0.8898 0.867 0.857 0.876 0.857 0.867 133,514 0.8664 0.00%
2025-08-12 0 0.890 0.880 0.900 0.880 0.900 140,000 124,800 0.8914 0.867 0.857 0.876 0.857 0.876 143,784 0.8680 0.00%
2025-08-11 0 0.890 0.890 0.900 0.880 0.890 192,000 170,420 0.8876 0.867 0.867 0.876 0.857 0.867 197,189 0.8642 1.14%
2025-08-08 0 0.880 0.870 0.900 0.860 0.880 88,000 76,600 0.8705 0.857 0.847 0.876 0.837 0.857 90,378 0.8475 2.33%
2025-08-07 0 0.860 0.860 0.870 0.850 0.860 14,000 12,020 0.8586 0.837 0.837 0.847 0.828 0.837 14,378 0.8360 0.00%
2025-08-06 0 0.860 0.860 0.870 0.850 0.860 42,000 36,100 0.8595 0.837 0.837 0.847 0.828 0.837 43,135 0.8369 0.00%
2025-08-05 0 0.860 0.850 0.860 0.830 0.870 256,000 217,720 0.8505 0.837 0.828 0.837 0.808 0.847 262,919 0.8281 -1.15%
2025-08-04 0 0.870 0.860 0.870 0.850 0.870 242,000 210,500 0.8698 0.847 0.837 0.847 0.828 0.847 248,541 0.8469 0.00%
2025-08-01 0 0.870 0.850 0.870 0.840 0.870 130,000 112,500 0.8654 0.847 0.828 0.847 0.818 0.847 133,514 0.8426 0.00%
2025-07-31 0 0.870 0.850 0.870 0.830 0.870 1,836,000 1,539,140 0.8383 0.847 0.828 0.847 0.808 0.847 1,885,622 0.8163 1.16%
2025-07-30 0 0.860 0.850 0.870 0.840 0.890 2,226,000 1,899,820 0.8535 0.837 0.828 0.847 0.818 0.867 2,286,162 0.8310 -3.37%
2025-07-29 0 0.890 0.880 0.890 0.870 0.900 666,000 585,220 0.8787 0.867 0.857 0.867 0.847 0.876 684,000 0.8556 0.00%
2025-07-28 0 0.890 0.890 0.910 0.890 0.910 234,000 209,780 0.8965 0.867 0.867 0.886 0.867 0.886 240,324 0.8729 0.00%
2025-07-25 0 0.890 0.880 0.910 - - 0 0 - 0.867 0.857 0.886 - - 0 - 0.00%
2025-07-24 0 0.890 0.880 0.890 0.880 0.910 3,734,000 3,326,880 0.8910 0.867 0.857 0.867 0.857 0.886 3,834,919 0.8675 0.00%
2025-07-23 0 0.890 0.890 0.910 0.860 0.900 480,000 418,100 0.8710 0.867 0.867 0.886 0.837 0.876 492,973 0.8481 -1.11%
2025-07-22 0 0.900 0.890 0.900 0.890 0.900 232,000 206,860 0.8916 0.876 0.867 0.876 0.867 0.876 238,270 0.8682 1.12%
2025-07-21 0 0.890 0.890 0.910 0.890 0.910 706,000 637,040 0.9023 0.867 0.867 0.886 0.867 0.886 725,081 0.8786 -1.11%
2025-07-18 0 0.900 0.900 0.910 0.890 0.920 768,000 691,380 0.9002 0.876 0.876 0.886 0.867 0.896 788,757 0.8765 1.12%
2025-07-17 0 0.890 0.890 0.920 0.890 0.920 900,000 812,120 0.9024 0.867 0.867 0.896 0.867 0.896 924,324 0.8786 -3.26%
2025-07-16 0 0.920 0.920 0.940 0.920 0.940 542,000 501,480 0.9252 0.896 0.896 0.915 0.896 0.915 556,649 0.9009 -2.13%
2025-07-15 0 0.940 0.940 0.970 0.930 1.000 788,000 775,980 0.9847 0.915 0.915 0.944 0.906 0.974 809,297 0.9588 2.17%
2025-07-14 0 0.920 0.920 0.930 0.910 0.920 44,000 40,540 0.9214 0.896 0.896 0.906 0.886 0.896 45,189 0.8971 -1.08%
2025-07-11 0 0.930 0.920 0.940 0.920 0.930 112,000 104,040 0.9289 0.906 0.896 0.915 0.896 0.906 115,027 0.9045 1.09%
2025-07-10 0 0.920 0.920 0.930 0.920 0.920 62,000 57,040 0.9200 0.896 0.896 0.906 0.896 0.896 63,676 0.8958 0.00%
2025-07-09 0 0.920 0.920 0.930 0.920 0.920 58,000 53,360 0.9200 0.896 0.896 0.906 0.896 0.896 59,568 0.8958 0.00%
2025-07-08 0 0.920 0.920 0.930 0.910 0.940 78,000 72,520 0.9297 0.896 0.896 0.906 0.886 0.915 80,108 0.9053 -2.13%
2025-07-07 0 0.940 0.910 0.960 0.930 0.940 320,000 300,580 0.9393 0.915 0.886 0.935 0.906 0.915 328,649 0.9146 1.08%
2025-07-04 0 0.930 0.910 0.940 - - 0 0 - 0.906 0.886 0.915 - - 0 - 0.00%
2025-07-03 0 0.930 0.920 0.930 0.910 0.930 90,000 82,140 0.9127 0.906 0.896 0.906 0.886 0.906 92,432 0.8886 1.09%
2025-07-02 0 0.920 0.920 0.930 0.920 0.920 8,000 7,360 0.9200 0.896 0.896 0.906 0.896 0.896 8,216 0.8958 -2.13%
2025-06-30 0 0.940 0.940 0.950 0.940 0.940 102,000 95,880 0.9400 0.915 0.915 0.925 0.915 0.915 104,757 0.9153 -2.08%
2025-06-27 0 0.960 0.940 0.960 - - 0 0 - 0.935 0.915 0.935 - - 0 - 0.00%
2025-06-26 0 0.960 0.930 0.960 0.930 0.960 326,000 310,960 0.9539 0.935 0.906 0.935 0.906 0.935 334,811 0.9288 0.00%
2025-06-25 0 0.960 0.950 0.960 0.950 1.000 2,036,000 1,952,960 0.9592 0.935 0.925 0.935 0.925 0.974 2,091,027 0.9340 -4.95%
2025-06-24 0 1.010 1.000 1.010 1.000 1.010 50,000 50,480 1.0096 0.983 0.974 0.983 0.974 0.983 51,351 0.9830 0.00%
2025-06-23 0 1.010 1.000 1.010 1.010 1.010 128,000 129,280 1.0100 0.983 0.974 0.983 0.983 0.983 131,459 0.9834 -0.98%
2025-06-20 0 1.020 1.010 1.020 1.020 1.020 60,000 61,200 1.0200 0.993 0.983 0.993 0.993 0.993 61,622 0.9932 -0.97%
2025-06-19 0 1.030 1.000 1.030 1.000 1.030 146,000 147,920 1.0132 1.003 0.974 1.003 0.974 1.003 149,946 0.9865 0.98%
2025-06-18 0 1.020 1.000 1.020 1.000 1.020 340,000 340,960 1.0028 0.993 0.974 0.993 0.974 0.993 349,189 0.9764 0.99%
2025-06-17 0 1.010 1.010 1.020 1.010 1.020 112,000 114,220 1.0198 0.983 0.983 0.993 0.983 0.993 115,027 0.9930 -2.88%
2025-06-16 0 1.040 1.020 1.040 1.020 1.040 16,000 16,480 1.0300 1.013 0.993 1.013 0.993 1.013 16,432 1.0029 1.96%
2025-06-13 0 1.020 1.020 1.030 1.010 1.040 444,000 457,800 1.0311 0.993 0.993 1.003 0.983 1.013 456,000 1.0039 -0.49%
2025-06-12 0 1.060 1.060 1.080 1.010 1.060 246,000 256,880 1.0442 0.998 0.998 1.017 0.951 0.998 261,276 0.9832 -0.93%
2025-06-11 0 1.070 1.060 1.070 1.040 1.080 56,000 59,620 1.0646 1.007 0.998 1.007 0.979 1.017 59,477 1.0024 -1.83%
2025-06-10 0 1.090 1.060 1.090 1.050 1.090 90,000 95,500 1.0611 1.026 0.998 1.026 0.989 1.026 95,589 0.9991 2.83%
2025-06-09 0 1.060 1.040 1.090 1.060 1.100 182,000 194,640 1.0695 0.998 0.979 1.026 0.998 1.036 193,302 1.0069 0.00%
2025-06-06 0 1.060 1.040 1.060 1.040 1.060 102,000 107,000 1.0490 0.998 0.979 0.998 0.979 0.998 108,334 0.9877 1.92%
2025-06-05 0 1.040 1.040 1.050 1.040 1.050 72,000 75,380 1.0469 0.979 0.979 0.989 0.979 0.989 76,471 0.9857 0.97%
2025-06-04 0 1.030 1.020 1.030 1.030 1.040 248,000 256,320 1.0335 0.970 0.960 0.970 0.970 0.979 263,400 0.9731 0.00%
2025-06-03 0 1.030 1.020 1.030 1.020 1.040 332,000 341,980 1.0301 0.970 0.960 0.970 0.960 0.979 352,616 0.9698 -0.96%
2025-06-02 0 1.040 1.020 1.040 1.020 1.040 284,000 291,420 1.0261 0.979 0.960 0.979 0.960 0.979 301,635 0.9661 0.97%
2025-05-30 0 1.030 1.020 1.030 1.020 1.030 314,000 321,920 1.0252 0.970 0.960 0.970 0.960 0.970 333,498 0.9653 -1.90%
2025-05-29 0 1.050 1.030 1.050 1.010 1.050 758,000 778,740 1.0274 0.989 0.970 0.989 0.951 0.989 805,069 0.9673 -3.67%
2025-05-28 0 1.090 1.080 1.090 1.050 1.090 330,000 356,020 1.0788 1.026 1.017 1.026 0.989 1.026 350,492 1.0158 0.93%
2025-05-27 0 1.080 1.070 1.080 1.040 1.080 166,000 175,220 1.0555 1.017 1.007 1.017 0.979 1.017 176,308 0.9938 3.85%
2025-05-26 0 1.040 1.040 1.060 1.010 1.080 6,000 6,220 1.0367 0.979 0.979 0.998 0.951 1.017 6,373 0.9761 0.00%
2025-05-23 0 1.040 1.040 1.080 1.040 1.080 176,000 184,560 1.0486 0.979 0.979 1.017 0.979 1.017 186,929 0.9873 1.96%
2025-05-22 0 1.020 1.020 1.060 1.020 1.030 8,000 8,220 1.0275 0.960 0.960 0.998 0.960 0.970 8,497 0.9674 -0.97%
2025-05-21 0 1.030 1.020 1.060 1.030 1.070 304,000 325,100 1.0694 0.970 0.960 0.998 0.970 1.007 322,877 1.0069 -1.90%
2025-05-20 0 1.050 1.020 1.080 1.030 1.050 660,000 687,160 1.0412 0.989 0.960 1.017 0.970 0.989 700,984 0.9803 0.96%
2025-05-19 0 1.040 1.040 1.050 1.040 1.050 20,000 20,920 1.0460 0.979 0.979 0.989 0.979 0.989 21,242 0.9848 0.00%
2025-05-16 0 1.040 1.020 1.060 - - 0 0 - 0.979 0.960 0.998 - - 0 - 0.00%
2025-05-15 0 1.040 1.020 1.070 - - 0 0 - 0.979 0.960 1.007 - - 0 - 0.00%
2025-05-14 0 1.040 1.030 1.080 1.040 1.040 4,000 4,160 1.0400 0.979 0.970 1.017 0.979 0.979 4,248 0.9792 0.97%
2025-05-13 0 1.030 1.020 1.080 1.030 1.060 76,000 80,080 1.0537 0.970 0.960 1.017 0.970 0.998 80,719 0.9921 0.00%
2025-05-12 0 1.030 1.030 1.050 1.020 1.070 7,194,000 7,696,560 1.0699 0.970 0.970 0.989 0.960 1.007 7,640,720 1.0073 -1.90%
2025-05-09 0 1.050 1.050 1.090 1.050 1.080 34,000 36,480 1.0729 0.989 0.989 1.026 0.989 1.017 36,111 1.0102 0.00%
2025-05-08 0 1.050 1.050 1.090 1.050 1.060 8,000 8,460 1.0575 0.989 0.989 1.026 0.989 0.998 8,497 0.9957 -3.67%
2025-05-07 0 1.090 1.060 1.100 1.060 1.100 86,000 92,040 1.0702 1.026 0.998 1.036 0.998 1.036 91,340 1.0077 -0.91%
2025-05-06 0 1.100 1.050 1.100 1.060 1.100 316,000 344,460 1.0901 1.036 0.989 1.036 0.998 1.036 335,622 1.0263 4.76%
2025-05-02 0 1.050 1.050 1.060 1.050 1.070 294,000 311,560 1.0597 0.989 0.989 0.998 0.989 1.007 312,256 0.9978 0.00%
2025-04-30 0 1.050 1.030 1.050 1.000 1.050 440,000 452,600 1.0286 0.989 0.970 0.989 0.942 0.989 467,322 0.9685 1.94%
2025-04-29 0 1.030 1.010 1.060 1.010 1.040 170,000 176,040 1.0355 0.970 0.951 0.998 0.951 0.979 180,556 0.9750 -1.90%
2025-04-28 0 1.050 1.010 1.050 1.000 1.060 4,028,000 4,163,140 1.0336 0.989 0.951 0.989 0.942 0.998 4,278,124 0.9731 5.00%
2025-04-25 0 1.000 0.990 1.000 0.960 1.070 498,000 508,780 1.0216 0.942 0.932 0.942 0.904 1.007 528,924 0.9619 -5.66%
2025-04-24 0 1.060 1.060 1.070 1.050 1.100 160,000 171,220 1.0701 0.998 0.998 1.007 0.989 1.036 169,935 1.0076 -0.93%
2025-04-23 0 1.070 1.060 1.100 1.020 1.120 1,566,000 1,683,500 1.0750 1.007 0.998 1.036 0.960 1.055 1,663,243 1.0122 5.94%
2025-04-22 0 1.010 0.970 1.010 0.940 1.010 600,000 593,340 0.9889 0.951 0.913 0.951 0.885 0.951 637,258 0.9311 7.45%
2025-04-17 0 0.940 0.940 0.980 0.910 0.990 360,000 343,340 0.9537 0.885 0.885 0.923 0.857 0.932 382,355 0.8980 3.30%
2025-04-16 0 0.910 0.890 0.920 0.880 0.920 264,000 237,740 0.9005 0.857 0.838 0.866 0.829 0.866 280,393 0.8479 -1.09%
2025-04-15 0 0.920 0.920 0.930 0.920 0.920 72,000 66,240 0.9200 0.866 0.866 0.876 0.866 0.866 76,471 0.8662 0.00%
2025-04-14 0 0.920 0.920 0.950 0.900 0.920 304,000 274,900 0.9043 0.866 0.866 0.894 0.847 0.866 322,877 0.8514 3.37%
2025-04-11 0 0.890 0.890 0.940 0.880 0.930 670,000 602,160 0.8987 0.838 0.838 0.885 0.829 0.876 711,604 0.8462 -3.26%
2025-04-10 0 0.920 0.910 0.950 0.880 0.920 8,026,000 7,251,920 0.9036 0.866 0.857 0.894 0.829 0.866 8,524,384 0.8507 6.98%
2025-04-09 0 0.860 0.830 0.880 0.810 0.860 214,000 180,320 0.8426 0.810 0.781 0.829 0.763 0.810 227,289 0.7934 3.61%
2025-04-08 0 0.830 0.830 0.850 0.790 0.830 116,000 95,820 0.8260 0.781 0.781 0.800 0.744 0.781 123,203 0.7777 1.22%
2025-04-07 0 0.820 0.800 0.830 0.760 0.840 438,000 354,980 0.8105 0.772 0.753 0.781 0.716 0.791 465,198 0.7631 -7.87%
2025-04-03 0 0.890 0.890 0.900 0.890 0.900 268,000 239,100 0.8922 0.838 0.838 0.847 0.838 0.847 284,642 0.8400 0.00%
2025-04-02 0 0.890 0.890 0.900 0.890 0.890 108,000 96,120 0.8900 0.838 0.838 0.847 0.838 0.838 114,706 0.8380 -1.11%
2025-04-01 0 0.900 0.890 0.900 0.900 0.900 1,688,000 1,519,200 0.9000 0.847 0.838 0.847 0.847 0.847 1,792,818 0.8474 0.00%
2025-03-31 0 0.900 0.860 0.900 0.870 0.900 978,000 875,140 0.8948 0.847 0.810 0.847 0.819 0.847 1,038,730 0.8425 3.45%
2025-03-28 0 0.870 0.870 0.880 0.870 0.870 108,000 93,960 0.8700 0.819 0.819 0.829 0.819 0.819 114,706 0.8191 0.00%
2025-03-27 0 0.870 0.870 0.900 0.870 0.870 90,000 78,300 0.8700 0.819 0.819 0.847 0.819 0.819 95,589 0.8191 0.00%
2025-03-26 0 0.870 0.870 0.900 0.860 0.870 56,000 48,460 0.8654 0.819 0.819 0.847 0.810 0.819 59,477 0.8148 1.16%
2025-03-25 0 0.860 0.860 0.900 0.860 0.870 26,000 22,460 0.8638 0.810 0.810 0.847 0.810 0.819 27,615 0.8133 0.00%
2025-03-24 0 0.860 0.860 0.880 0.850 0.860 598,000 513,780 0.8592 0.810 0.810 0.829 0.800 0.810 635,134 0.8089 0.00%
2025-03-21 0 0.860 0.860 0.880 0.860 0.860 12,000 10,400 0.8667 0.810 0.810 0.829 0.810 0.810 12,745 0.8160 0.00%
2025-03-20 0 0.860 0.860 0.890 0.860 0.860 52,000 44,720 0.8600 0.810 0.810 0.838 0.810 0.810 55,229 0.8097 -1.15%
2025-03-19 0 0.870 0.870 0.880 0.860 0.870 12,000 10,420 0.8683 0.819 0.819 0.829 0.810 0.819 12,745 0.8176 0.00%
2025-03-18 0 0.870 0.870 0.880 0.860 0.870 172,000 149,380 0.8685 0.819 0.819 0.829 0.810 0.819 182,681 0.8177 0.00%
2025-03-17 0 0.870 0.860 0.890 0.860 0.870 114,000 99,060 0.8689 0.819 0.810 0.838 0.810 0.819 121,079 0.8181 0.00%
2025-03-14 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.819 0.819 0.847 0.819 0.819 31,863 0.8191 1.16%
2025-03-13 0 0.860 0.860 0.880 0.850 0.880 290,000 251,800 0.8683 0.810 0.810 0.829 0.800 0.829 308,008 0.8175 -1.15%
2025-03-12 0 0.870 0.870 0.890 0.870 0.870 6,000 5,220 0.8700 0.819 0.819 0.838 0.819 0.819 6,373 0.8191 -2.25%
2025-03-11 0 0.890 0.870 0.890 - - 0 0 - 0.838 0.819 0.838 - - 0 - 0.00%
2025-03-10 0 0.890 0.870 0.900 0.840 0.900 312,000 276,540 0.8863 0.838 0.819 0.847 0.791 0.847 331,374 0.8345 1.14%
2025-03-07 0 0.880 0.880 0.900 0.870 0.870 64,000 55,680 0.8700 0.829 0.829 0.847 0.819 0.819 67,974 0.8191 2.33%
2025-03-06 0 0.860 0.860 0.890 0.860 0.860 32,000 27,520 0.8600 0.810 0.810 0.838 0.810 0.810 33,987 0.8097 -1.15%
2025-03-05 0 0.870 0.870 0.890 0.860 0.880 62,000 54,520 0.8794 0.819 0.819 0.838 0.810 0.829 65,850 0.8279 -1.14%
2025-03-04 0 0.880 0.860 0.880 0.880 0.880 120,000 105,600 0.8800 0.829 0.810 0.829 0.829 0.829 127,452 0.8286 0.00%
2025-03-03 0 0.880 0.880 0.890 0.880 0.900 666,000 586,160 0.8801 0.829 0.829 0.838 0.829 0.847 707,356 0.8287 0.00%
2025-02-28 0 0.880 0.870 0.900 0.880 0.880 90,000 79,200 0.8800 0.829 0.819 0.847 0.829 0.829 95,589 0.8286 0.00%
2025-02-27 0 0.880 0.880 0.900 0.870 0.890 72,000 63,620 0.8836 0.829 0.829 0.847 0.819 0.838 76,471 0.8320 -1.12%
2025-02-26 0 0.890 0.880 0.890 0.880 0.900 124,000 109,740 0.8850 0.838 0.829 0.838 0.829 0.847 131,700 0.8333 0.00%
2025-02-25 0 0.890 0.890 0.900 0.890 0.890 82,000 72,980 0.8900 0.838 0.838 0.847 0.838 0.838 87,092 0.8380 0.00%
2025-02-24 0 0.890 0.890 0.910 0.890 0.900 32,000 28,560 0.8925 0.838 0.838 0.857 0.838 0.847 33,987 0.8403 1.14%
2025-02-21 0 0.880 0.880 0.900 0.880 0.900 110,000 98,300 0.8936 0.829 0.829 0.847 0.829 0.847 116,831 0.8414 -2.22%
2025-02-20 0 0.900 0.880 0.900 0.880 0.900 78,000 68,760 0.8815 0.847 0.829 0.847 0.829 0.847 82,844 0.8300 2.27%
2025-02-19 0 0.880 0.880 0.910 0.880 0.910 38,000 34,420 0.9058 0.829 0.829 0.857 0.829 0.857 40,360 0.8528 -3.30%
2025-02-18 0 0.910 0.900 0.910 0.900 0.920 708,000 641,360 0.9059 0.857 0.847 0.857 0.847 0.866 751,964 0.8529 -1.09%
2025-02-17 0 0.920 0.880 0.920 0.890 0.920 382,000 349,600 0.9152 0.866 0.829 0.866 0.838 0.866 405,721 0.8617 1.10%
2025-02-14 0 0.910 0.900 0.910 0.900 0.910 366,000 333,000 0.9098 0.857 0.847 0.857 0.847 0.857 388,727 0.8566 0.00%
2025-02-13 0 0.910 0.900 0.910 0.890 0.910 486,000 442,220 0.9099 0.857 0.847 0.857 0.838 0.857 516,179 0.8567 0.00%
2025-02-12 0 0.910 0.910 0.920 0.870 0.910 138,000 122,900 0.8906 0.857 0.857 0.866 0.819 0.857 146,569 0.8385 -1.09%
2025-02-11 0 0.920 0.920 0.930 0.920 0.940 4,897,000 4,559,570 0.9311 0.866 0.866 0.876 0.866 0.885 5,201,085 0.8767 -2.13%
2025-02-10 0 0.940 0.940 0.960 - - 0 0 - 0.885 0.885 0.904 - - 0 - 0.00%
2025-02-07 0 0.940 0.940 0.960 0.890 0.930 56,000 52,000 0.9286 0.885 0.885 0.904 0.838 0.876 59,477 0.8743 1.08%
2025-02-06 0 0.930 0.930 0.960 0.900 0.930 246,000 228,660 0.9295 0.876 0.876 0.904 0.847 0.876 261,276 0.8752 0.00%
2025-02-05 0 0.930 0.930 0.960 0.930 0.940 22,000 20,580 0.9355 0.876 0.876 0.904 0.876 0.885 23,366 0.8808 0.00%
2025-02-04 0 0.930 0.930 0.940 0.940 0.940 34,000 31,900 0.9382 0.876 0.876 0.885 0.885 0.885 36,111 0.8834 1.09%
2025-02-03 0 0.920 0.920 0.960 0.880 0.930 264,000 241,900 0.9163 0.866 0.866 0.904 0.829 0.876 280,393 0.8627 0.00%
2025-01-28 0 0.920 0.900 0.920 0.950 0.970 444,000 424,540 0.9562 0.866 0.847 0.866 0.894 0.913 471,571 0.9003 -3.16%
2025-01-27 0 0.950 0.950 0.980 0.940 0.970 606,000 580,900 0.9586 0.894 0.894 0.923 0.885 0.913 643,630 0.9025 2.15%
2025-01-24 0 0.950 0.950 0.970 0.950 0.960 464,000 444,260 0.9575 0.876 0.876 0.894 0.876 0.885 503,411 0.8825 0.00%
2025-01-23 0 0.950 0.930 0.960 - - 0 0 - 0.876 0.857 0.885 - - 0 - 0.00%
2025-01-22 0 0.950 0.930 0.950 0.930 0.950 92,000 87,360 0.9496 0.876 0.857 0.876 0.857 0.876 99,814 0.8752 0.00%
2025-01-21 0 0.950 0.900 0.950 0.950 0.960 282,000 268,760 0.9530 0.876 0.830 0.876 0.876 0.885 305,952 0.8784 3.26%
2025-01-20 0 0.920 0.920 0.950 0.920 0.960 126,000 116,000 0.9206 0.848 0.848 0.876 0.848 0.885 136,702 0.8486 0.00%
2025-01-17 0 0.920 0.920 0.960 0.920 0.950 166,000 156,280 0.9414 0.848 0.848 0.885 0.848 0.876 180,100 0.8677 0.00%
2025-01-16 0 0.920 0.920 0.940 0.920 0.920 188,000 172,960 0.9200 0.848 0.848 0.866 0.848 0.848 203,968 0.8480 0.00%
2025-01-15 0 0.920 0.890 0.930 0.920 0.950 664,000 614,340 0.9252 0.848 0.820 0.857 0.848 0.876 720,398 0.8528 2.22%
2025-01-14 0 0.900 0.860 0.910 0.860 0.900 454,000 399,780 0.8806 0.830 0.793 0.839 0.793 0.830 492,561 0.8116 8.43%
2025-01-13 0 0.830 0.830 0.860 0.800 0.860 16,000 12,980 0.8113 0.765 0.765 0.793 0.737 0.793 17,359 0.7477 -3.49%
2025-01-10 0 0.860 0.830 0.860 0.800 0.860 108,000 91,760 0.8496 0.793 0.765 0.793 0.737 0.793 117,173 0.7831 1.18%
2025-01-09 0 0.850 0.850 0.870 0.850 0.850 56,000 47,600 0.8500 0.783 0.783 0.802 0.783 0.783 60,756 0.7835 2.41%
2025-01-08 0 0.830 0.830 0.860 0.820 0.850 444,000 372,900 0.8399 0.765 0.765 0.793 0.756 0.783 481,712 0.7741 0.00%
2025-01-07 0 0.830 0.810 0.830 0.810 0.830 212,000 173,100 0.8165 0.765 0.747 0.765 0.747 0.765 230,007 0.7526 2.47%
2025-01-06 0 0.810 0.810 0.830 0.800 0.810 10,000 8,080 0.8080 0.747 0.747 0.765 0.737 0.747 10,849 0.7447 -2.41%
2025-01-03 0 0.830 0.800 0.830 0.790 0.830 484,000 391,900 0.8097 0.765 0.737 0.765 0.728 0.765 525,110 0.7463 5.06%
2025-01-02 0 0.790 0.790 0.800 0.780 0.800 284,000 224,560 0.7907 0.728 0.728 0.737 0.719 0.737 308,122 0.7288 -1.25%
2024-12-31 0 0.800 0.800 0.810 - - 26,000 20,540 0.7900 0.737 0.737 0.747 - - 28,208 0.7282 0.00%
2024-12-30 0 0.800 0.790 0.800 0.770 0.800 332,000 263,940 0.7950 0.737 0.728 0.737 0.710 0.737 360,199 0.7328 2.56%
2024-12-27 0 0.780 0.780 0.790 0.770 0.790 254,000 198,500 0.7815 0.719 0.719 0.728 0.710 0.728 275,574 0.7203 0.00%
2024-12-24 0 0.780 0.780 0.800 0.780 0.790 38,000 30,000 0.7895 0.719 0.719 0.737 0.719 0.728 41,228 0.7277 -1.27%
2024-12-23 0 0.790 0.770 0.790 0.770 0.800 210,000 165,520 0.7882 0.728 0.710 0.728 0.710 0.737 227,837 0.7265 5.33%
2024-12-20 0 0.750 0.750 0.770 0.750 0.780 314,000 240,360 0.7655 0.691 0.691 0.710 0.691 0.719 340,670 0.7056 -2.60%
2024-12-19 0 0.770 0.760 0.780 0.760 0.780 768,000 589,260 0.7673 0.710 0.701 0.719 0.701 0.719 833,232 0.7072 -1.28%
2024-12-18 0 0.780 0.770 0.780 0.760 0.780 452,000 349,240 0.7727 0.719 0.710 0.719 0.701 0.719 490,392 0.7122 1.30%
2024-12-17 0 0.770 0.770 0.780 0.720 0.800 4,766,000 3,684,220 0.7730 0.710 0.710 0.719 0.664 0.737 5,170,810 0.7125 -14.44%
2024-12-16 0 0.900 0.900 0.910 0.900 0.910 92,000 83,100 0.9033 0.830 0.830 0.839 0.830 0.839 99,814 0.8325 0.00%
2024-12-13 0 0.900 0.900 0.910 0.900 0.920 90,000 81,660 0.9073 0.830 0.830 0.839 0.830 0.848 97,644 0.8363 -2.17%
2024-12-12 0 0.920 0.910 0.920 0.910 0.920 142,000 130,620 0.9199 0.848 0.839 0.848 0.839 0.848 154,061 0.8478 0.00%
2024-12-11 0 0.920 0.920 0.930 0.910 0.920 144,000 131,440 0.9128 0.848 0.848 0.857 0.839 0.848 156,231 0.8413 1.10%
2024-12-10 0 0.910 0.910 0.920 0.910 0.920 72,000 66,200 0.9194 0.839 0.839 0.848 0.839 0.848 78,115 0.8475 0.00%
2024-12-09 0 0.910 0.910 0.930 0.900 0.910 86,000 77,920 0.9060 0.839 0.839 0.857 0.830 0.839 93,305 0.8351 0.00%
2024-12-06 0 0.910 0.910 0.930 0.910 0.910 212,000 192,920 0.9100 0.839 0.839 0.857 0.839 0.839 230,007 0.8388 -1.09%
2024-12-05 0 0.920 0.920 0.930 0.870 0.930 784,000 713,480 0.9101 0.848 0.848 0.857 0.802 0.857 850,591 0.8388 3.37%
2024-12-04 0 0.890 0.870 0.890 0.880 0.900 26,000 23,220 0.8931 0.820 0.802 0.820 0.811 0.830 28,208 0.8232 -1.11%
2024-12-03 0 0.900 0.890 0.900 0.890 0.900 70,000 62,780 0.8969 0.830 0.820 0.830 0.820 0.830 75,946 0.8266 1.12%
2024-12-02 0 0.890 0.880 0.910 0.870 0.920 250,000 227,040 0.9082 0.820 0.811 0.839 0.802 0.848 271,234 0.8371 2.30%
2024-11-29 0 0.870 0.870 0.900 0.870 0.920 68,000 61,660 0.9068 0.802 0.802 0.830 0.802 0.848 73,776 0.8358 -3.33%
2024-11-28 0 0.900 0.850 0.900 0.870 0.900 306,000 272,200 0.8895 0.830 0.783 0.830 0.802 0.830 331,991 0.8199 4.65%
2024-11-27 0 0.860 0.860 0.870 0.850 0.860 250,000 213,800 0.8552 0.793 0.793 0.802 0.783 0.793 271,234 0.7882 2.38%
2024-11-26 0 0.840 0.840 0.860 0.830 0.860 86,000 72,120 0.8386 0.774 0.774 0.793 0.765 0.793 93,305 0.7730 0.00%
2024-11-25 0 0.840 0.840 0.870 0.840 0.870 98,000 84,920 0.8665 0.774 0.774 0.802 0.774 0.802 106,324 0.7987 0.00%
2024-11-22 0 0.840 0.840 0.860 0.840 0.840 20,000 16,800 0.8400 0.774 0.774 0.793 0.774 0.774 21,699 0.7742 0.00%
2024-11-21 0 0.840 0.840 0.870 0.830 0.870 156,000 135,360 0.8677 0.774 0.774 0.802 0.765 0.802 169,250 0.7998 -3.45%
2024-11-20 0 0.870 0.850 0.880 0.850 0.870 166,000 143,860 0.8666 0.802 0.783 0.811 0.783 0.802 180,100 0.7988 2.35%
2024-11-19 0 0.850 0.840 0.860 0.820 0.850 110,000 92,680 0.8425 0.783 0.774 0.793 0.756 0.783 119,343 0.7766 2.41%
2024-11-18 0 0.830 0.830 0.860 0.820 0.830 36,000 29,860 0.8294 0.765 0.765 0.793 0.756 0.765 39,058 0.7645 0.00%
2024-11-15 0 0.830 0.830 0.850 0.820 0.830 28,000 22,980 0.8207 0.765 0.765 0.783 0.756 0.765 30,378 0.7565 1.22%
2024-11-14 0 0.820 0.820 0.850 0.810 0.820 58,000 47,140 0.8128 0.756 0.756 0.783 0.747 0.756 62,926 0.7491 0.00%
2024-11-13 0 0.820 0.820 0.850 0.810 0.820 212,000 173,820 0.8199 0.756 0.756 0.783 0.747 0.756 230,007 0.7557 -1.20%
2024-11-12 0 0.830 0.820 0.830 0.820 0.830 114,000 94,600 0.8298 0.765 0.756 0.765 0.756 0.765 123,683 0.7649 0.00%
2024-11-11 0 0.830 0.830 0.880 0.830 0.860 86,000 72,400 0.8419 0.765 0.765 0.811 0.765 0.793 93,305 0.7760 -3.49%
2024-11-08 0 0.860 0.850 0.860 0.850 0.860 106,000 91,140 0.8598 0.793 0.783 0.793 0.783 0.793 115,003 0.7925 0.00%
2024-11-07 0 0.860 0.850 0.870 0.830 0.860 132,000 112,420 0.8517 0.793 0.783 0.802 0.765 0.793 143,212 0.7850 3.61%
2024-11-06 0 0.830 0.830 0.850 - - 0 0 - 0.765 0.765 0.783 - - 0 - 0.00%
2024-11-05 0 0.830 0.830 0.850 0.830 0.850 14,000 11,820 0.8443 0.765 0.765 0.783 0.765 0.783 15,189 0.7782 1.22%
2024-11-04 0 0.820 0.820 0.870 0.820 0.870 96,000 79,880 0.8321 0.756 0.756 0.802 0.756 0.802 104,154 0.7669 -1.20%
2024-11-01 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.765 0.765 0.783 0.765 0.765 108,494 0.7650 0.00%
2024-10-31 0 0.830 0.820 0.850 0.820 0.850 186,000 153,240 0.8239 0.765 0.756 0.783 0.756 0.783 201,798 0.7594 1.22%
2024-10-30 0 0.820 0.810 0.820 0.820 0.830 316,000 259,940 0.8226 0.756 0.747 0.756 0.756 0.765 342,840 0.7582 -1.20%
2024-10-29 0 0.830 0.820 0.830 0.830 0.840 892,000 745,840 0.8361 0.765 0.756 0.765 0.765 0.774 967,764 0.7707 -1.19%
2024-10-28 0 0.840 0.840 0.860 0.830 0.840 204,000 171,320 0.8398 0.774 0.774 0.793 0.765 0.774 221,327 0.7741 0.00%
2024-10-25 0 0.840 0.830 0.840 0.830 0.850 1,190,000 999,740 0.8401 0.774 0.765 0.774 0.765 0.783 1,291,075 0.7743 -1.18%
2024-10-24 0 0.850 0.840 0.850 0.840 0.870 264,000 224,400 0.8500 0.783 0.774 0.783 0.774 0.802 286,423 0.7835 -2.30%
2024-10-23 0 0.870 0.870 0.900 0.870 0.870 42,000 36,540 0.8700 0.802 0.802 0.830 0.802 0.802 45,567 0.8019 0.00%
2024-10-22 0 0.870 0.860 0.870 - - 0 0 - 0.802 0.793 0.802 - - 0 - 0.00%
2024-10-21 0 0.870 0.860 0.870 0.870 0.870 50,000 43,500 0.8700 0.802 0.793 0.802 0.802 0.802 54,247 0.8019 0.00%
2024-10-18 0 0.870 0.870 0.890 0.870 0.890 64,000 55,760 0.8713 0.802 0.802 0.820 0.802 0.820 69,436 0.8030 0.00%
2024-10-17 0 0.870 0.870 0.880 0.870 0.880 98,000 85,400 0.8714 0.802 0.802 0.811 0.802 0.811 106,324 0.8032 0.00%
2024-10-16 0 0.870 0.860 0.880 0.860 0.880 100,000 87,040 0.8704 0.802 0.793 0.811 0.793 0.811 108,494 0.8023 -1.14%
2024-10-15 0 0.880 0.850 0.880 0.860 0.880 418,000 364,460 0.8719 0.811 0.783 0.811 0.793 0.811 453,504 0.8037 1.15%
2024-10-14 0 0.870 0.870 0.900 0.870 0.900 82,000 73,580 0.8973 0.802 0.802 0.830 0.802 0.830 88,965 0.8271 -1.14%
2024-10-10 0 0.880 0.870 0.880 0.870 0.880 130,000 114,200 0.8785 0.811 0.802 0.811 0.802 0.811 141,042 0.8097 -1.12%
2024-10-09 0 0.890 0.870 0.890 0.850 0.890 758,000 669,040 0.8826 0.820 0.802 0.820 0.783 0.820 822,382 0.8135 0.00%
2024-10-08 0 0.890 0.880 0.910 0.880 0.930 208,000 188,880 0.9081 0.820 0.811 0.839 0.811 0.857 225,667 0.8370 -4.30%
2024-10-07 0 0.930 0.920 0.930 0.900 0.940 2,022,000 1,864,180 0.9219 0.857 0.848 0.857 0.830 0.866 2,193,743 0.8498 1.09%
2024-10-04 0 0.920 0.910 0.920 0.870 0.950 1,310,000 1,181,960 0.9023 0.848 0.839 0.848 0.802 0.876 1,421,267 0.8316 -2.13%
2024-10-03 0 0.940 0.940 0.960 0.930 0.980 88,000 83,200 0.9455 0.866 0.866 0.885 0.857 0.903 95,474 0.8714 -4.08%
2024-10-02 0 0.980 0.960 0.980 0.910 0.980 2,136,000 2,013,060 0.9424 0.903 0.885 0.903 0.839 0.903 2,317,425 0.8687 7.69%
2024-09-30 0 0.910 0.910 0.920 0.900 0.920 540,000 490,020 0.9074 0.839 0.839 0.848 0.830 0.848 585,866 0.8364 1.11%
2024-09-27 0 0.900 0.870 0.900 0.860 0.900 978,000 860,200 0.8796 0.830 0.802 0.830 0.793 0.830 1,061,068 0.8107 4.65%
2024-09-26 0 0.860 0.850 0.870 0.850 0.870 384,000 331,380 0.8630 0.793 0.783 0.802 0.783 0.802 416,616 0.7954 -1.15%
2024-09-25 0 0.870 0.860 0.880 0.850 0.870 389,000 333,220 0.8566 0.802 0.793 0.811 0.783 0.802 422,041 0.7895 1.16%
2024-09-24 0 0.860 0.850 0.870 0.830 0.860 58,000 49,480 0.8531 0.793 0.783 0.802 0.765 0.793 62,926 0.7863 1.18%
2024-09-23 0 0.850 0.840 0.860 0.850 0.870 180,000 154,000 0.8556 0.783 0.774 0.793 0.783 0.802 195,289 0.7886 0.00%
2024-09-20 0 0.850 0.850 0.880 0.850 0.900 144,000 126,080 0.8756 0.783 0.783 0.811 0.783 0.830 156,231 0.8070 -3.41%
2024-09-19 0 0.880 0.850 0.890 0.850 0.880 424,000 369,540 0.8716 0.811 0.783 0.820 0.783 0.811 460,013 0.8033 3.53%
2024-09-17 0 0.850 0.830 0.850 0.830 0.850 108,000 89,800 0.8315 0.783 0.765 0.783 0.765 0.783 117,173 0.7664 2.41%
2024-09-16 0 0.830 0.830 0.850 0.830 0.840 100,000 83,980 0.8398 0.765 0.765 0.783 0.765 0.774 108,494 0.7741 0.00%
2024-09-13 0 0.830 0.820 0.830 0.820 0.840 90,000 74,640 0.8293 0.765 0.756 0.765 0.756 0.774 97,644 0.7644 1.22%
2024-09-12 0 0.820 0.820 0.830 0.820 0.830 38,000 31,520 0.8295 0.756 0.756 0.765 0.756 0.765 41,228 0.7645 -1.20%
2024-09-11 0 0.830 0.820 0.840 0.820 0.830 68,000 56,380 0.8291 0.765 0.756 0.774 0.756 0.765 73,776 0.7642 -1.19%
2024-09-10 0 0.840 0.830 0.840 0.840 0.840 6,000 5,040 0.8400 0.774 0.765 0.774 0.774 0.774 6,510 0.7742 0.00%
2024-09-09 0 0.840 0.830 0.840 0.830 0.840 70,000 58,780 0.8397 0.774 0.765 0.774 0.765 0.774 75,946 0.7740 0.00%
2024-09-05 0 0.840 0.840 0.850 0.840 0.850 52,000 44,180 0.8496 0.774 0.774 0.783 0.774 0.783 56,417 0.7831 -1.18%
2024-09-04 0 0.850 0.850 0.860 0.840 0.850 170,000 144,300 0.8488 0.783 0.783 0.793 0.774 0.783 184,439 0.7824 0.00%
2024-09-03 0 0.850 0.850 0.860 0.850 0.850 152,000 129,180 0.8499 0.783 0.783 0.793 0.783 0.783 164,910 0.7833 1.19%
2024-09-02 0 0.840 0.840 0.850 - - 0 0 - 0.774 0.774 0.783 - - 0 - 0.00%
2024-08-30 0 0.840 0.840 0.850 0.840 0.850 18,000 15,280 0.8489 0.774 0.774 0.783 0.774 0.783 19,529 0.7824 -1.18%
2024-08-29 0 0.850 0.830 0.850 0.820 0.850 98,000 81,100 0.8276 0.783 0.765 0.783 0.756 0.783 106,324 0.7628 0.00%
2024-08-28 0 0.850 0.840 0.850 0.830 0.850 324,000 274,160 0.8462 0.783 0.774 0.783 0.765 0.783 351,520 0.7799 0.00%
2024-08-27 0 0.850 0.830 0.850 0.840 0.850 276,000 233,040 0.8443 0.783 0.765 0.783 0.774 0.783 299,443 0.7782 0.00%
2024-08-26 0 0.850 0.840 0.850 0.830 0.850 140,000 117,880 0.8420 0.783 0.774 0.783 0.765 0.783 151,891 0.7761 1.19%
2024-08-23 0 0.840 0.840 0.850 0.830 0.830 8,000 6,640 0.8300 0.774 0.774 0.783 0.765 0.765 8,679 0.7650 -1.18%
2024-08-22 0 0.850 0.840 0.850 - - 6,000,000 5,100,000 0.8500 0.783 0.774 0.783 - - 6,509,622 0.7835 0.00%
2024-08-21 0 0.850 0.840 0.850 0.840 0.850 104,000 88,380 0.8498 0.783 0.774 0.783 0.774 0.783 112,833 0.7833 2.41%
2024-08-20 0 0.830 0.830 0.850 0.830 0.830 62,000 51,460 0.8300 0.765 0.765 0.783 0.765 0.765 67,266 0.7650 0.00%
2024-08-19 0 0.830 0.830 0.850 0.830 0.830 54,000 44,820 0.8300 0.765 0.765 0.783 0.765 0.765 58,587 0.7650 1.22%
2024-08-16 0 0.820 0.820 0.850 0.820 0.840 8,000 6,640 0.8300 0.756 0.756 0.783 0.756 0.774 8,679 0.7650 0.00%
2024-08-15 0 0.820 0.830 0.840 0.820 0.830 136,000 111,940 0.8231 0.756 0.765 0.774 0.756 0.765 147,551 0.7587 -1.20%
2024-08-14 0 0.830 0.830 0.840 0.830 0.830 80,000 66,400 0.8300 0.765 0.765 0.774 0.765 0.765 86,795 0.7650 -1.19%
2024-08-13 0 0.840 0.830 0.840 0.820 0.840 222,000 185,340 0.8349 0.774 0.765 0.774 0.756 0.774 240,856 0.7695 0.00%
2024-08-12 0 0.840 0.830 0.850 - - 0 0 - 0.774 0.765 0.783 - - 0 - 0.00%
2024-08-09 0 0.840 0.840 0.850 0.830 0.850 118,000 98,120 0.8315 0.774 0.774 0.783 0.765 0.783 128,023 0.7664 -1.18%
2024-08-08 0 0.850 0.830 0.850 0.830 0.850 40,000 33,840 0.8460 0.783 0.765 0.783 0.765 0.783 43,397 0.7798 1.19%
2024-08-07 0 0.840 0.840 0.850 0.840 0.850 92,000 77,760 0.8452 0.774 0.774 0.783 0.774 0.783 99,814 0.7790 0.00%
2024-08-06 0 0.840 0.840 0.850 0.820 0.840 46,000 38,520 0.8374 0.774 0.774 0.783 0.756 0.774 49,907 0.7718 0.00%
2024-08-05 0 0.840 0.840 0.850 0.840 0.840 6,000 5,040 0.8400 0.774 0.774 0.783 0.774 0.774 6,510 0.7742 -1.18%
2024-08-02 0 0.850 0.840 0.860 0.850 0.860 308,000 261,880 0.8503 0.783 0.774 0.793 0.783 0.793 334,161 0.7837 1.19%
2024-08-01 0 0.840 0.830 0.840 0.840 0.850 118,000 100,200 0.8492 0.774 0.765 0.774 0.774 0.783 128,023 0.7827 -1.18%
2024-07-31 0 0.850 0.840 0.850 0.840 0.850 122,000 103,660 0.8497 0.783 0.774 0.783 0.774 0.783 132,362 0.7832 -1.16%
2024-07-30 0 0.860 0.840 0.870 - - 0 0 - 0.793 0.774 0.802 - - 0 - 0.00%
2024-07-29 0 0.860 0.850 0.860 0.820 0.860 220,000 188,220 0.8555 0.793 0.783 0.793 0.756 0.793 238,686 0.7886 4.88%
2024-07-26 0 0.820 0.820 0.840 0.820 0.830 140,000 114,980 0.8213 0.756 0.756 0.774 0.756 0.765 151,891 0.7570 -1.20%
2024-07-25 0 0.830 0.830 0.850 0.820 0.880 786,000 668,320 0.8503 0.765 0.765 0.783 0.756 0.811 852,760 0.7837 -3.49%
2024-07-24 0 0.860 0.840 0.890 0.860 0.920 534,000 472,480 0.8848 0.793 0.774 0.820 0.793 0.848 579,356 0.8155 -6.52%
2024-07-23 0 0.920 0.900 0.930 0.920 0.920 2,000 1,840 0.9200 0.848 0.830 0.857 0.848 0.848 2,170 0.8480 0.00%
2024-07-22 0 0.920 0.890 0.920 - - 0 0 - 0.848 0.820 0.848 - - 0 - 0.00%
2024-07-19 0 0.920 0.900 0.920 0.880 0.930 496,000 452,260 0.9118 0.848 0.830 0.848 0.811 0.857 538,129 0.8404 -2.13%
2024-07-18 0 0.940 0.900 0.940 0.880 0.940 372,000 339,660 0.9131 0.866 0.830 0.866 0.811 0.866 403,597 0.8416 0.00%
2024-07-17 0 0.940 0.940 0.950 0.930 0.950 78,000 73,240 0.9390 0.866 0.866 0.876 0.857 0.876 84,625 0.8655 -1.05%
2024-07-16 0 0.950 0.940 0.950 0.930 0.950 34,000 31,960 0.9400 0.876 0.866 0.876 0.857 0.876 36,888 0.8664 0.00%
2024-07-15 0 0.950 0.950 0.960 0.950 0.960 106,000 101,340 0.9560 0.876 0.876 0.885 0.876 0.885 115,003 0.8812 1.06%
2024-07-12 0 0.940 0.940 0.960 0.940 0.960 42,000 40,280 0.9590 0.866 0.866 0.885 0.866 0.885 45,567 0.8840 0.00%
2024-07-11 0 0.940 0.940 0.950 0.930 0.940 18,000 16,900 0.9389 0.866 0.866 0.876 0.857 0.866 19,529 0.8654 0.00%
2024-07-10 0 0.940 0.940 0.950 0.940 0.940 96,000 90,240 0.9400 0.866 0.866 0.876 0.866 0.866 104,154 0.8664 1.08%
2024-07-09 0 0.930 0.930 0.940 0.930 0.950 132,000 123,520 0.9358 0.857 0.857 0.866 0.857 0.876 143,212 0.8625 0.00%
2024-07-08 0 0.930 0.930 0.950 0.930 0.950 42,000 39,620 0.9433 0.857 0.857 0.876 0.857 0.876 45,567 0.8695 0.00%
2024-07-05 0 0.930 0.930 0.940 0.930 0.940 54,000 50,640 0.9378 0.857 0.857 0.866 0.857 0.866 58,587 0.8644 -3.12%
2024-07-04 0 0.960 0.940 0.960 0.930 0.960 30,000 28,020 0.9340 0.885 0.866 0.885 0.857 0.885 32,548 0.8609 2.13%
2024-07-03 0 0.940 0.930 0.950 0.920 0.940 130,042 121,318 0.9329 0.866 0.857 0.876 0.848 0.866 141,087 0.8599 1.08%
2024-07-02 0 0.930 0.930 0.960 0.920 0.930 94,000 87,100 0.9266 0.857 0.857 0.885 0.848 0.857 101,984 0.8541 0.00%
2024-06-28 0 0.930 0.920 0.950 0.920 0.960 80,000 74,120 0.9265 0.857 0.848 0.876 0.848 0.885 86,795 0.8540 0.00%
2024-06-27 0 0.930 0.920 0.960 0.930 0.950 170,000 158,820 0.9342 0.857 0.848 0.885 0.857 0.876 184,439 0.8611 0.00%
2024-06-26 0 0.930 0.930 0.950 0.930 0.940 84,000 78,480 0.9343 0.857 0.857 0.876 0.857 0.866 91,135 0.8611 -1.06%
2024-06-25 0 0.940 0.930 0.940 0.940 0.970 66,000 62,540 0.9476 0.866 0.857 0.866 0.866 0.894 71,606 0.8734 -1.05%
2024-06-24 0 0.950 0.930 0.950 0.950 0.980 182,000 174,280 0.9576 0.876 0.857 0.876 0.876 0.903 197,459 0.8826 -2.06%
2024-06-21 0 0.970 0.970 1.000 0.970 0.990 118,000 115,360 0.9776 0.894 0.894 0.922 0.894 0.912 128,023 0.9011 -1.02%
2024-06-20 0 0.980 0.970 0.990 0.980 0.990 408,000 399,880 0.9801 0.903 0.894 0.912 0.903 0.912 442,654 0.9034 0.00%
2024-06-19 0 0.980 0.980 1.000 0.970 1.010 440,000 435,700 0.9902 0.903 0.903 0.922 0.894 0.931 477,372 0.9127 -2.97%
2024-06-18 0 1.010 0.980 1.010 - - 0 0 - 0.931 0.903 0.931 - - 0 - 0.00%
2024-06-17 0 1.010 0.990 1.020 0.990 1.010 364,000 363,460 0.9985 0.931 0.912 0.940 0.912 0.931 394,917 0.9203 1.00%
2024-06-14 0 1.000 1.000 1.020 0.980 1.020 140,000 140,920 1.0066 0.922 0.922 0.940 0.903 0.940 151,891 0.9278 -2.91%
2024-06-13 0 1.030 1.010 1.030 1.000 1.040 440,000 443,840 1.0087 0.949 0.931 0.949 0.922 0.959 477,372 0.9298 4.57%
2024-06-12 0 1.020 1.020 1.030 1.010 1.030 250,000 255,720 1.0229 0.908 0.908 0.917 0.899 0.917 280,872 0.9105 0.00%
2024-06-11 0 1.020 1.010 1.020 1.000 1.020 192,000 195,120 1.0163 0.908 0.899 0.908 0.890 0.908 215,710 0.9045 0.00%
2024-06-07 0 1.020 1.010 1.020 1.010 1.020 168,000 171,240 1.0193 0.908 0.899 0.908 0.899 0.908 188,746 0.9073 2.00%
2024-06-06 0 1.000 1.000 1.020 1.000 1.020 554,000 559,640 1.0102 0.890 0.890 0.908 0.890 0.908 622,412 0.8991 0.00%
2024-06-05 0 1.000 1.000 1.010 1.000 1.010 558,000 559,260 1.0023 0.890 0.890 0.899 0.890 0.899 626,906 0.8921 0.00%
2024-06-04 0 1.000 1.000 1.010 1.000 1.010 1,206,000 1,213,280 1.0060 0.890 0.890 0.899 0.890 0.899 1,354,927 0.8955 -2.91%
2024-06-03 0 1.030 1.030 1.040 1.030 1.050 432,000 447,060 1.0349 0.917 0.917 0.926 0.917 0.935 485,347 0.9211 -1.90%
2024-05-31 0 1.050 1.030 1.050 1.030 1.090 856,000 893,740 1.0441 0.935 0.917 0.935 0.917 0.970 961,706 0.9293 -0.94%
2024-05-30 0 1.060 1.060 1.070 1.000 1.100 3,288,000 3,449,420 1.0491 0.943 0.943 0.952 0.890 0.979 3,694,029 0.9338 -10.92%
2024-05-29 0 1.190 1.180 1.200 1.190 1.210 400,000 480,360 1.2009 1.059 1.050 1.068 1.059 1.077 449,395 1.0689 -0.83%
2024-05-28 0 1.200 1.190 1.200 1.180 1.200 374,000 446,440 1.1937 1.068 1.059 1.068 1.050 1.068 420,185 1.0625 0.84%
2024-05-27 0 1.190 1.180 1.190 1.180 1.190 142,000 167,700 1.1810 1.059 1.050 1.059 1.050 1.059 159,535 1.0512 0.85%
2024-05-24 0 1.180 1.180 1.190 1.170 1.190 226,000 266,620 1.1797 1.050 1.050 1.059 1.041 1.059 253,908 1.0501 0.00%
2024-05-23 0 1.180 1.180 1.200 1.150 1.200 1,372,000 1,609,400 1.1730 1.050 1.050 1.068 1.024 1.068 1,541,426 1.0441 -2.48%
2024-05-22 0 1.210 1.200 1.220 1.200 1.210 754,000 905,640 1.2011 1.077 1.068 1.086 1.068 1.077 847,110 1.0691 0.00%
2024-05-21 0 1.210 1.200 1.210 1.200 1.230 912,000 1,105,740 1.2124 1.077 1.068 1.077 1.068 1.095 1,024,621 1.0792 -0.82%
2024-05-20 0 1.220 1.210 1.220 1.100 1.250 11,450,000 13,604,820 1.1882 1.086 1.077 1.086 0.979 1.113 12,863,939 1.0576 -10.95%
2024-05-17 0 1.370 1.360 1.370 1.350 1.370 292,000 398,060 1.3632 1.219 1.211 1.219 1.202 1.219 328,059 1.2134 1.48%
2024-05-16 0 1.350 1.350 1.360 1.350 1.370 280,000 381,180 1.3614 1.202 1.202 1.211 1.202 1.219 314,577 1.2117 0.00%
2024-05-14 0 1.350 1.330 1.350 1.330 1.370 506,000 676,260 1.3365 1.202 1.184 1.202 1.184 1.219 568,485 1.1896 -0.74%
2024-05-13 0 1.360 1.360 1.380 1.360 1.370 470,000 642,720 1.3675 1.211 1.211 1.228 1.211 1.219 528,039 1.2172 0.00%
2024-05-10 0 1.360 1.330 1.360 1.330 1.360 170,000 227,460 1.3380 1.211 1.184 1.211 1.184 1.211 190,993 1.1909 2.26%
2024-05-09 0 1.330 1.320 1.330 1.320 1.370 204,000 272,520 1.3359 1.184 1.175 1.184 1.175 1.219 229,192 1.1890 -1.48%
2024-05-08 0 1.350 1.340 1.350 1.320 1.360 130,000 174,600 1.3431 1.202 1.193 1.202 1.175 1.211 146,053 1.1955 0.00%
2024-05-07 0 1.350 1.340 1.350 1.330 1.370 454,000 608,280 1.3398 1.202 1.193 1.202 1.184 1.219 510,064 1.1926 -1.46%
2024-05-06 0 1.370 1.340 1.370 1.370 1.370 222,000 304,160 1.3701 1.219 1.193 1.219 1.219 1.219 249,414 1.2195 0.74%
2024-05-03 0 1.360 1.350 1.360 1.350 1.360 430,000 580,600 1.3502 1.211 1.202 1.211 1.202 1.211 483,100 1.2018 1.49%
2024-05-02 0 1.340 1.330 1.350 1.330 1.340 108,000 144,620 1.3391 1.193 1.184 1.202 1.184 1.193 121,337 1.1919 0.75%
2024-04-30 0 1.330 1.330 1.340 1.330 1.330 50,000 66,500 1.3300 1.184 1.184 1.193 1.184 1.184 56,174 1.1838 0.00%
2024-04-29 0 1.330 1.330 1.340 1.290 1.340 298,000 393,520 1.3205 1.184 1.184 1.193 1.148 1.193 334,799 1.1754 1.53%
2024-04-26 0 1.310 1.310 1.320 1.280 1.310 398,000 516,860 1.2986 1.166 1.166 1.175 1.139 1.166 447,148 1.1559 -0.76%
2024-04-25 0 1.320 1.300 1.320 1.300 1.320 602,000 783,980 1.3023 1.175 1.157 1.175 1.157 1.175 676,340 1.1592 -1.49%
2024-04-24 0 1.340 1.320 1.340 1.300 1.360 520,000 695,220 1.3370 1.193 1.175 1.193 1.157 1.211 584,214 1.1900 0.75%
2024-04-23 0 1.330 1.330 1.340 1.300 1.320 274,000 358,880 1.3098 1.184 1.184 1.193 1.157 1.175 307,836 1.1658 -0.75%
2024-04-22 0 1.340 1.330 1.340 1.340 1.340 38,000 50,920 1.3400 1.193 1.184 1.193 1.193 1.193 42,693 1.1927 0.00%
2024-04-19 0 1.340 1.320 1.350 1.290 1.350 524,000 690,920 1.3185 1.193 1.175 1.202 1.148 1.202 588,708 1.1736 -0.74%
2024-04-18 0 1.350 1.350 1.370 - - 0 0 - 1.202 1.202 1.219 - - 0 - 0.75%
2024-04-17 0 1.340 1.340 1.370 1.340 1.380 204,000 279,080 1.3680 1.193 1.193 1.219 1.193 1.228 229,192 1.2177 -2.19%
2024-04-16 0 1.370 1.310 1.370 1.300 1.380 608,000 812,680 1.3366 1.219 1.166 1.219 1.157 1.228 683,081 1.1897 -0.72%
2024-04-15 0 1.380 1.370 1.410 1.380 1.400 8,000 11,160 1.3950 1.228 1.219 1.255 1.228 1.246 8,988 1.2417 -1.43%
2024-04-12 0 1.400 1.380 1.400 - - 0 0 - 1.246 1.228 1.246 - - 0 - 0.00%
2024-04-11 0 1.400 1.400 1.410 1.400 1.410 732,000 1,025,140 1.4005 1.246 1.246 1.255 1.246 1.255 822,393 1.2465 0.72%
2024-04-10 0 1.390 1.390 1.400 1.390 1.400 160,000 222,980 1.3936 1.237 1.237 1.246 1.237 1.246 179,758 1.2404 0.00%
2024-04-09 0 1.390 1.390 1.400 1.390 1.390 1,124,000 1,562,360 1.3900 1.237 1.237 1.246 1.237 1.237 1,262,801 1.2372 0.72%
2024-04-08 0 1.380 1.370 1.390 1.380 1.390 82,000 113,580 1.3851 1.228 1.219 1.237 1.228 1.237 92,126 1.2329 -0.72%
2024-04-05 0 1.390 1.390 1.400 1.390 1.400 150,000 208,640 1.3909 1.237 1.237 1.246 1.237 1.246 168,523 1.2380 0.72%
2024-04-03 0 1.380 1.370 1.380 1.380 1.400 232,000 322,120 1.3884 1.228 1.219 1.228 1.228 1.246 260,649 1.2358 1.47%
2024-04-02 0 1.360 1.360 1.370 1.360 1.390 238,000 325,740 1.3687 1.211 1.211 1.219 1.211 1.237 267,390 1.2182 -0.73%
2024-03-28 0 1.370 1.370 1.380 1.370 1.390 136,000 188,840 1.3885 1.219 1.219 1.228 1.219 1.237 152,794 1.2359 0.00%
2024-03-27 0 1.370 1.370 1.390 1.350 1.380 132,000 181,980 1.3786 1.219 1.219 1.237 1.202 1.228 148,300 1.2271 0.00%
2024-03-26 0 1.370 1.360 1.380 1.370 1.390 174,000 239,580 1.3769 1.219 1.211 1.228 1.219 1.237 195,487 1.2256 0.00%
2024-03-25 0 1.370 1.370 1.390 1.350 1.370 154,000 209,780 1.3622 1.219 1.219 1.237 1.202 1.219 173,017 1.2125 -1.44%
2024-03-22 0 1.390 1.370 1.400 1.370 1.390 56,000 77,400 1.3821 1.237 1.219 1.246 1.219 1.237 62,915 1.2302 0.72%
2024-03-21 0 1.380 1.370 1.380 1.370 1.400 106,000 146,260 1.3798 1.228 1.219 1.228 1.219 1.246 119,090 1.2281 0.00%
2024-03-20 0 1.380 1.390 1.400 1.380 1.390 114,000 157,360 1.3804 1.228 1.237 1.246 1.228 1.237 128,078 1.2286 -0.72%
2024-03-19 0 1.390 1.390 1.400 1.390 1.390 22,000 30,580 1.3900 1.237 1.237 1.246 1.237 1.237 24,717 1.2372 0.00%
2024-03-18 0 1.390 1.390 1.400 1.390 1.400 38,000 52,960 1.3937 1.237 1.237 1.246 1.237 1.246 42,693 1.2405 0.00%
2024-03-15 0 1.390 1.370 1.400 1.370 1.390 202,000 277,380 1.3732 1.237 1.219 1.246 1.219 1.237 226,945 1.2222 1.46%
2024-03-14 0 1.370 1.370 1.400 1.370 1.370 2,000 2,740 1.3700 1.219 1.219 1.246 1.219 1.219 2,247 1.2194 -1.44%
2024-03-13 0 1.390 1.380 1.390 1.390 1.390 66,000 91,740 1.3900 1.237 1.228 1.237 1.237 1.237 74,150 1.2372 0.00%
2024-03-12 0 1.390 1.380 1.390 1.390 1.390 92,000 127,880 1.3900 1.237 1.228 1.237 1.237 1.237 103,361 1.2372 0.72%
2024-03-11 0 1.380 1.370 1.380 1.370 1.400 80,000 110,080 1.3760 1.228 1.219 1.228 1.219 1.246 89,879 1.2248 0.00%
2024-03-08 0 1.380 1.370 1.390 1.380 1.380 78,000 107,640 1.3800 1.228 1.219 1.237 1.228 1.228 87,632 1.2283 0.00%
2024-03-07 0 1.380 1.370 1.380 1.370 1.380 142,000 195,340 1.3756 1.228 1.219 1.228 1.219 1.228 159,535 1.2244 0.73%
2024-03-06 0 1.370 1.350 1.370 - - 0 0 - 1.219 1.202 1.219 - - 0 - 0.00%
2024-03-05 0 1.370 1.360 1.370 1.370 1.370 8,000 10,960 1.3700 1.219 1.211 1.219 1.219 1.219 8,988 1.2194 0.74%
2024-03-04 0 1.360 1.360 1.390 1.360 1.380 56,000 77,160 1.3779 1.211 1.211 1.237 1.211 1.228 62,915 1.2264 0.00%
2024-03-01 0 1.360 1.360 1.380 1.340 1.380 406,000 552,260 1.3602 1.211 1.211 1.228 1.193 1.228 456,136 1.2107 0.00%
2024-02-29 0 1.360 1.350 1.360 1.360 1.360 12,000 16,320 1.3600 1.211 1.202 1.211 1.211 1.211 13,482 1.2105 0.74%
2024-02-28 0 1.350 1.340 1.360 1.330 1.360 132,000 178,120 1.3494 1.202 1.193 1.211 1.184 1.211 148,300 1.2011 -0.74%
2024-02-27 0 1.360 1.330 1.360 1.360 1.360 30,000 40,800 1.3600 1.211 1.184 1.211 1.211 1.211 33,705 1.2105 0.74%
2024-02-26 0 1.350 1.350 1.360 1.340 1.340 206,000 276,040 1.3400 1.202 1.202 1.211 1.193 1.193 231,439 1.1927 0.75%
2024-02-23 0 1.340 1.340 1.360 1.340 1.340 216,000 289,440 1.3400 1.193 1.193 1.211 1.193 1.193 242,673 1.1927 -0.74%
2024-02-22 0 1.350 1.320 1.360 1.310 1.350 120,000 159,500 1.3292 1.202 1.175 1.211 1.166 1.202 134,819 1.1831 -0.74%
2024-02-21 0 1.360 1.340 1.360 1.340 1.360 94,000 126,860 1.3496 1.211 1.193 1.211 1.193 1.211 105,608 1.2012 0.74%
2024-02-20 0 1.350 1.320 1.350 1.330 1.350 102,000 135,800 1.3314 1.202 1.175 1.202 1.184 1.202 114,596 1.1850 0.00%
2024-02-19 0 1.350 1.330 1.350 1.340 1.350 132,000 177,680 1.3461 1.202 1.184 1.202 1.193 1.202 148,300 1.1981 0.00%
2024-02-16 0 1.350 1.330 1.350 1.330 1.350 362,000 483,100 1.3345 1.202 1.184 1.202 1.184 1.202 406,703 1.1878 1.50%
2024-02-15 0 1.330 1.310 1.330 1.340 1.340 4,000 5,340 1.3350 1.184 1.166 1.184 1.193 1.193 4,494 1.1883 0.00%
2024-02-14 0 1.330 1.310 1.330 1.300 1.340 25,309 33,123 1.3087 1.184 1.166 1.184 1.157 1.193 28,434 1.1649 0.00%
2024-02-09 0 1.330 1.320 1.330 1.300 1.330 134,000 174,680 1.3036 1.184 1.175 1.184 1.157 1.184 150,547 1.1603 -1.48%
2024-02-08 0 1.350 1.320 1.350 1.320 1.350 30,000 39,960 1.3320 1.202 1.175 1.202 1.175 1.202 33,705 1.1856 2.27%
2024-02-07 0 1.320 1.300 1.320 1.300 1.330 176,000 231,760 1.3168 1.175 1.157 1.175 1.157 1.184 197,734 1.1721 0.00%
2024-02-06 0 1.320 1.320 1.330 1.310 1.350 478,000 632,400 1.3230 1.175 1.175 1.184 1.166 1.202 537,027 1.1776 0.76%
2024-02-05 0 1.380 1.370 1.380 1.370 1.400 222,000 307,820 1.3866 1.166 1.158 1.166 1.158 1.183 262,742 1.1716 -0.72%
2024-02-02 0 1.390 1.390 1.400 1.390 1.400 60,000 83,420 1.3903 1.174 1.174 1.183 1.174 1.183 71,011 1.1747 0.00%
2024-02-01 0 1.390 1.390 1.400 1.370 1.420 274,000 378,400 1.3810 1.174 1.174 1.183 1.158 1.200 324,285 1.1669 0.00%
2024-01-31 0 1.390 1.380 1.390 1.390 1.390 106,000 147,340 1.3900 1.174 1.166 1.174 1.174 1.174 125,453 1.1745 -0.71%
2024-01-30 0 1.400 1.390 1.400 1.380 1.400 140,000 194,000 1.3857 1.183 1.174 1.183 1.166 1.183 165,693 1.1708 0.72%
2024-01-29 0 1.390 1.380 1.390 1.390 1.410 92,000 128,600 1.3978 1.174 1.166 1.174 1.174 1.191 108,884 1.1811 -0.71%
2024-01-26 0 1.400 1.390 1.400 1.380 1.400 40,000 55,580 1.3895 1.183 1.174 1.183 1.166 1.183 47,341 1.1740 -1.41%
2024-01-25 0 1.420 1.390 1.420 1.400 1.420 16,000 22,600 1.4125 1.200 1.174 1.200 1.183 1.200 18,936 1.1935 0.71%
2024-01-24 0 1.410 1.400 1.420 1.390 1.410 50,000 70,100 1.4020 1.191 1.183 1.200 1.174 1.191 59,176 1.1846 1.44%
2024-01-23 0 1.390 1.390 1.410 1.370 1.400 294,000 408,880 1.3907 1.174 1.174 1.191 1.158 1.183 347,955 1.1751 0.72%
2024-01-22 0 1.380 1.350 1.390 1.330 1.410 412,000 559,860 1.3589 1.166 1.141 1.174 1.124 1.191 487,611 1.1482 -2.13%
2024-01-19 0 1.410 1.380 1.410 1.380 1.410 10,000 13,860 1.3860 1.191 1.166 1.191 1.166 1.191 11,835 1.1711 0.71%
2024-01-18 0 1.400 1.380 1.400 1.390 1.400 10,000 13,960 1.3960 1.183 1.166 1.183 1.174 1.183 11,835 1.1795 0.72%
2024-01-17 0 1.390 1.380 1.390 1.380 1.410 190,000 263,660 1.3877 1.174 1.166 1.174 1.166 1.191 224,869 1.1725 -1.42%
2024-01-16 0 1.410 1.400 1.410 1.400 1.410 74,000 104,020 1.4057 1.191 1.183 1.191 1.183 1.191 87,581 1.1877 0.00%
2024-01-15 0 1.410 1.400 1.410 1.410 1.420 72,000 101,540 1.4103 1.191 1.183 1.191 1.191 1.200 85,214 1.1916 -0.70%
2024-01-12 0 1.420 1.420 1.430 1.420 1.420 98,000 139,160 1.4200 1.200 1.200 1.208 1.200 1.200 115,985 1.1998 -0.70%
2024-01-11 0 1.430 1.420 1.430 1.410 1.430 218,000 309,880 1.4215 1.208 1.200 1.208 1.191 1.208 258,008 1.2010 1.42%
2024-01-10 0 1.410 1.410 1.420 1.400 1.420 124,000 174,700 1.4089 1.191 1.191 1.200 1.183 1.200 146,757 1.1904 -1.40%
2024-01-09 0 1.430 1.420 1.430 1.420 1.430 174,000 247,880 1.4246 1.208 1.200 1.208 1.200 1.208 205,933 1.2037 0.00%
2024-01-08 0 1.430 1.420 1.430 1.420 1.440 176,000 252,840 1.4366 1.208 1.200 1.208 1.200 1.217 208,300 1.2138 -1.38%
2024-01-05 0 1.450 1.440 1.460 1.440 1.480 328,000 476,920 1.4540 1.225 1.217 1.234 1.217 1.251 388,195 1.2286 1.40%
2024-01-04 0 1.430 1.430 1.440 1.430 1.440 92,000 132,180 1.4367 1.208 1.208 1.217 1.208 1.217 108,884 1.2140 0.00%
2024-01-03 0 1.430 1.420 1.440 1.410 1.440 194,000 275,760 1.4214 1.208 1.200 1.217 1.191 1.217 229,603 1.2010 2.88%
2024-01-02 0 1.390 1.380 1.390 1.390 1.400 46,000 64,140 1.3943 1.174 1.166 1.174 1.174 1.183 54,442 1.1781 -0.71%
2023-12-29 0 1.400 1.390 1.400 1.380 1.400 388,000 539,180 1.3896 1.183 1.174 1.183 1.166 1.183 459,206 1.1742 0.00%
2023-12-28 0 1.400 1.390 1.400 1.400 1.410 196,000 274,740 1.4017 1.183 1.174 1.183 1.183 1.191 231,970 1.1844 0.00%
2023-12-27 0 1.400 1.380 1.400 1.380 1.400 28,000 39,000 1.3929 1.183 1.166 1.183 1.166 1.183 33,139 1.1769 1.45%
2023-12-22 0 1.380 1.370 1.390 1.370 1.400 148,000 204,780 1.3836 1.166 1.158 1.174 1.158 1.183 175,161 1.1691 -1.43%
2023-12-21 0 1.400 1.390 1.400 1.390 1.410 350,000 490,460 1.4013 1.183 1.174 1.183 1.174 1.191 414,233 1.1840 -2.10%
2023-12-20 0 1.430 1.420 1.430 1.410 1.440 376,000 536,100 1.4258 1.208 1.200 1.208 1.191 1.217 445,004 1.2047 2.14%
2023-12-19 0 1.400 1.400 1.420 1.400 1.400 72,000 100,800 1.4000 1.183 1.183 1.200 1.183 1.183 85,214 1.1829 -0.71%
2023-12-18 0 1.410 1.410 1.430 1.400 1.440 248,000 353,440 1.4252 1.191 1.191 1.208 1.183 1.217 293,513 1.2042 -3.42%
2023-12-15 0 1.460 1.450 1.460 1.430 1.460 98,000 141,320 1.4420 1.234 1.225 1.234 1.208 1.234 115,985 1.2184 2.82%
2023-12-14 0 1.420 1.400 1.420 1.390 1.420 98,000 138,200 1.4102 1.200 1.183 1.200 1.174 1.200 115,985 1.1915 0.00%
2023-12-13 0 1.420 1.390 1.440 1.420 1.420 86,000 122,120 1.4200 1.200 1.174 1.217 1.200 1.200 101,783 1.1998 0.00%
2023-12-12 0 1.420 1.420 1.440 1.390 1.410 260,000 363,080 1.3965 1.200 1.200 1.217 1.174 1.191 307,716 1.1799 0.71%
2023-12-11 0 1.410 1.390 1.410 1.390 1.410 234,000 325,920 1.3928 1.191 1.174 1.191 1.174 1.191 276,944 1.1768 0.00%
2023-12-08 0 1.410 1.410 1.420 1.390 1.420 148,000 208,260 1.4072 1.191 1.191 1.200 1.174 1.200 175,161 1.1890 0.00%
2023-12-07 0 1.410 1.410 1.420 1.400 1.430 102,000 143,060 1.4025 1.191 1.191 1.200 1.183 1.208 120,719 1.1851 -1.40%
2023-12-06 0 1.430 1.420 1.430 1.400 1.430 264,000 375,020 1.4205 1.208 1.200 1.208 1.183 1.208 312,450 1.2003 1.42%
2023-12-05 0 1.410 1.410 1.420 1.400 1.430 540,000 758,600 1.4048 1.191 1.191 1.200 1.183 1.208 639,102 1.1870 -0.70%
2023-12-04 0 1.420 1.400 1.420 1.400 1.460 84,000 118,500 1.4107 1.200 1.183 1.200 1.183 1.234 99,416 1.1920 0.00%
2023-12-01 0 1.420 1.410 1.440 1.410 1.470 334,000 476,860 1.4277 1.200 1.191 1.217 1.191 1.242 395,296 1.2063 -2.07%
2023-11-30 0 1.450 1.430 1.450 1.440 1.460 240,000 348,500 1.4521 1.225 1.208 1.225 1.217 1.234 284,045 1.2269 0.00%
2023-11-29 0 1.450 1.450 1.460 1.440 1.500 1,764,000 2,587,340 1.4667 1.225 1.225 1.234 1.217 1.267 2,087,732 1.2393 -1.36%
2023-11-28 0 1.470 1.450 1.470 1.460 1.470 84,000 122,700 1.4607 1.242 1.225 1.242 1.234 1.242 99,416 1.2342 0.68%
2023-11-27 0 1.460 1.460 1.470 1.460 1.470 256,000 374,320 1.4622 1.234 1.234 1.242 1.234 1.242 302,982 1.2355 -1.35%
2023-11-24 0 1.480 1.480 1.500 1.480 1.510 146,000 218,540 1.4968 1.251 1.251 1.267 1.251 1.276 172,794 1.2647 -1.99%
2023-11-23 0 1.510 1.510 1.520 1.510 1.520 90,000 135,920 1.5102 1.276 1.276 1.284 1.276 1.284 106,517 1.2760 2.72%
2023-11-22 0 1.470 1.490 1.500 1.450 1.520 2,498,000 3,744,100 1.4988 1.242 1.259 1.267 1.225 1.284 2,956,437 1.2664 -3.29%
2023-11-21 0 1.520 1.510 1.520 1.500 1.520 196,000 296,500 1.5128 1.284 1.276 1.284 1.267 1.284 231,970 1.2782 0.66%
2023-11-20 0 1.510 1.510 1.520 1.500 1.500 6,000 9,000 1.5000 1.276 1.276 1.284 1.267 1.267 7,101 1.2674 0.00%
2023-11-17 0 1.510 1.510 1.520 1.500 1.510 118,000 178,120 1.5095 1.276 1.276 1.284 1.267 1.276 139,656 1.2754 0.00%
2023-11-16 0 1.510 1.510 1.520 1.500 1.510 60,000 90,540 1.5090 1.276 1.276 1.284 1.267 1.276 71,011 1.2750 0.00%
2023-11-15 0 1.510 1.510 1.520 1.500 1.510 148,000 222,840 1.5057 1.276 1.276 1.284 1.267 1.276 175,161 1.2722 1.34%
2023-11-14 0 1.490 1.490 1.500 1.490 1.500 18,000 26,980 1.4989 1.259 1.259 1.267 1.259 1.267 21,303 1.2665 0.00%
2023-11-13 0 1.490 1.490 1.500 1.490 1.490 32,000 47,680 1.4900 1.259 1.259 1.267 1.259 1.259 37,873 1.2590 -0.67%
2023-11-10 0 1.500 1.500 1.530 1.500 1.510 66,000 99,640 1.5097 1.267 1.267 1.293 1.267 1.276 78,112 1.2756 -0.66%
2023-11-09 0 1.510 1.510 1.540 1.500 1.600 278,000 423,420 1.5231 1.276 1.276 1.301 1.267 1.352 329,019 1.2869 2.72%
2023-11-08 0 1.470 1.470 1.510 1.470 1.470 38,000 55,900 1.4711 1.242 1.242 1.276 1.242 1.242 44,974 1.2429 0.00%
2023-11-07 0 1.470 1.470 1.500 1.470 1.500 52,000 77,060 1.4819 1.242 1.242 1.267 1.242 1.267 61,543 1.2521 -2.00%
2023-11-06 0 1.500 1.500 1.510 1.490 1.510 110,000 165,560 1.5051 1.267 1.267 1.276 1.259 1.276 130,187 1.2717 1.35%
2023-11-03 0 1.480 1.460 1.480 1.420 1.500 614,000 912,640 1.4864 1.251 1.234 1.251 1.200 1.267 726,682 1.2559 3.50%
2023-11-02 0 1.430 1.420 1.450 1.420 1.430 74,000 105,800 1.4297 1.208 1.200 1.225 1.200 1.208 87,581 1.2080 -0.69%
2023-11-01 0 1.440 1.440 1.460 1.420 1.440 48,000 68,460 1.4263 1.217 1.217 1.234 1.200 1.217 56,809 1.2051 0.70%
2023-10-31 0 1.430 1.430 1.460 1.430 1.430 204,000 291,720 1.4300 1.208 1.208 1.234 1.208 1.208 241,438 1.2083 0.00%
2023-10-30 0 1.430 1.430 1.450 - - 0 0 - 1.208 1.208 1.225 - - 0 - 0.70%
2023-10-27 0 1.420 1.420 1.450 1.420 1.420 220,000 312,400 1.4200 1.200 1.200 1.225 1.200 1.200 260,375 1.1998 0.00%
2023-10-26 0 1.420 1.420 1.440 1.410 1.440 188,000 270,260 1.4376 1.200 1.200 1.217 1.191 1.217 222,502 1.2146 -1.39%
2023-10-25 0 1.440 1.420 1.440 1.420 1.440 126,000 179,360 1.4235 1.217 1.200 1.217 1.200 1.217 149,124 1.2028 1.41%
2023-10-24 0 1.420 1.400 1.430 1.400 1.430 56,000 78,900 1.4089 1.200 1.183 1.208 1.183 1.208 66,277 1.1905 1.43%
2023-10-20 0 1.400 1.390 1.410 1.400 1.400 204,000 285,600 1.4000 1.183 1.174 1.191 1.183 1.183 241,438 1.1829 0.00%
2023-10-19 0 1.400 1.400 1.420 1.380 1.410 148,000 206,700 1.3966 1.183 1.183 1.200 1.166 1.191 175,161 1.1801 -1.41%
2023-10-18 0 1.420 1.400 1.430 1.400 1.430 26,000 36,460 1.4023 1.200 1.183 1.208 1.183 1.208 30,772 1.1849 1.43%
2023-10-17 0 1.400 1.400 1.430 1.400 1.400 12,000 16,800 1.4000 1.183 1.183 1.208 1.183 1.183 14,202 1.1829 0.72%
2023-10-16 0 1.390 1.390 1.430 1.390 1.390 84,000 116,760 1.3900 1.174 1.174 1.208 1.174 1.174 99,416 1.1745 -0.71%
2023-10-13 0 1.400 1.400 1.420 1.400 1.420 32,000 45,000 1.4063 1.183 1.183 1.200 1.183 1.200 37,873 1.1882 -1.41%
2023-10-12 0 1.420 1.400 1.420 1.390 1.420 92,000 130,080 1.4139 1.200 1.183 1.200 1.174 1.200 108,884 1.1947 1.43%
2023-10-11 0 1.400 1.400 1.410 1.380 1.410 136,000 188,220 1.3840 1.183 1.183 1.191 1.166 1.191 160,959 1.1694 1.45%
2023-10-10 0 1.380 1.370 1.380 1.370 1.380 162,000 222,500 1.3735 1.166 1.158 1.166 1.158 1.166 191,731 1.1605 0.73%
2023-10-09 0 1.370 1.360 1.380 1.370 1.380 188,000 257,720 1.3709 1.158 1.149 1.166 1.158 1.166 222,502 1.1583 0.00%
2023-10-06 0 1.370 1.360 1.380 1.350 1.390 494,000 677,060 1.3706 1.158 1.149 1.166 1.141 1.174 584,660 1.1580 0.74%
2023-10-05 0 1.360 1.360 1.390 - - 0 0 - 1.149 1.149 1.174 - - 0 - 0.74%
2023-10-04 0 1.350 1.350 1.370 1.350 1.380 178,000 242,260 1.3610 1.141 1.141 1.158 1.141 1.166 210,667 1.1500 -2.17%
2023-10-03 0 1.380 1.380 1.410 1.380 1.410 152,000 211,720 1.3929 1.166 1.166 1.191 1.166 1.191 179,895 1.1769 -3.50%
2023-09-29 0 1.430 1.420 1.430 1.400 1.430 86,000 122,280 1.4219 1.208 1.200 1.208 1.183 1.208 101,783 1.2014 1.42%
2023-09-28 0 1.410 1.410 1.420 1.410 1.420 14,000 19,780 1.4129 1.191 1.191 1.200 1.191 1.200 16,569 1.1938 0.00%
2023-09-27 0 1.410 1.410 1.430 1.410 1.410 28,000 39,480 1.4100 1.191 1.191 1.208 1.191 1.191 33,139 1.1914 0.00%
2023-09-26 0 1.410 1.400 1.410 1.410 1.420 104,000 146,740 1.4110 1.191 1.183 1.191 1.191 1.200 123,086 1.1922 -1.40%
2023-09-25 0 1.430 1.410 1.430 1.410 1.430 32,000 45,500 1.4219 1.208 1.191 1.208 1.191 1.208 37,873 1.2014 -1.38%
2023-09-22 0 1.450 1.440 1.450 1.420 1.450 176,000 252,760 1.4361 1.225 1.217 1.225 1.200 1.225 208,300 1.2134 3.57%
2023-09-21 0 1.400 1.400 1.420 1.400 1.450 326,000 462,680 1.4193 1.183 1.183 1.200 1.183 1.225 385,828 1.1992 -3.45%
2023-09-20 0 1.450 1.430 1.450 1.440 1.460 352,000 509,360 1.4470 1.225 1.208 1.225 1.217 1.234 416,600 1.2227 0.00%
2023-09-19 0 1.450 1.450 1.470 1.450 1.470 68,000 99,380 1.4615 1.225 1.225 1.242 1.225 1.242 80,479 1.2348 -1.36%
2023-09-18 0 1.470 1.470 1.490 1.470 1.490 30,000 44,360 1.4787 1.242 1.242 1.259 1.242 1.259 35,506 1.2494 0.68%
2023-09-15 0 1.460 1.460 1.470 1.460 1.500 292,000 431,740 1.4786 1.234 1.234 1.242 1.234 1.267 345,588 1.2493 -2.01%
2023-09-14 0 1.490 1.480 1.490 1.490 1.490 44,000 65,560 1.4900 1.259 1.251 1.259 1.259 1.259 52,075 1.2590 0.00%
2023-09-13 0 1.490 1.480 1.490 1.490 1.500 142,000 212,200 1.4944 1.259 1.251 1.259 1.259 1.267 168,060 1.2626 0.00%
2023-09-12 0 1.490 1.490 1.500 1.490 1.500 40,000 59,920 1.4980 1.259 1.259 1.267 1.259 1.267 47,341 1.2657 0.00%
2023-09-11 0 1.490 1.490 1.510 - - 0 0 - 1.259 1.259 1.276 - - 0 - 0.00%
2023-09-07 0 1.490 1.480 1.530 - - 0 0 - 1.259 1.251 1.293 - - 0 - 0.00%
2023-09-06 0 1.490 1.490 1.500 1.490 1.520 54,000 81,280 1.5052 1.259 1.259 1.267 1.259 1.284 63,910 1.2718 0.00%
2023-09-05 0 1.490 1.490 1.510 1.490 1.510 236,000 353,180 1.4965 1.259 1.259 1.276 1.259 1.276 279,311 1.2645 -1.32%
2023-09-04 0 1.510 1.500 1.540 1.510 1.510 126,000 190,260 1.5100 1.276 1.267 1.301 1.276 1.276 149,124 1.2759 0.67%
2023-08-31 0 1.500 1.500 1.510 1.490 1.520 276,000 415,820 1.5066 1.267 1.267 1.276 1.259 1.284 326,652 1.2730 -0.66%
2023-08-30 0 1.510 1.510 1.530 1.500 1.510 82,000 123,760 1.5093 1.276 1.276 1.293 1.267 1.276 97,049 1.2752 0.67%
2023-08-29 0 1.500 1.500 1.510 1.490 1.500 156,000 233,800 1.4987 1.267 1.267 1.276 1.259 1.267 184,629 1.2663 0.67%
2023-08-28 0 1.490 1.490 1.510 1.490 1.500 244,000 365,400 1.4975 1.259 1.259 1.276 1.259 1.267 288,779 1.2653 1.36%
2023-08-25 0 1.470 1.460 1.470 1.460 1.480 246,000 361,900 1.4711 1.242 1.234 1.242 1.234 1.251 291,146 1.2430 -0.68%
2023-08-24 0 1.480 1.480 1.500 1.470 1.480 50,000 73,840 1.4768 1.251 1.251 1.267 1.242 1.251 59,176 1.2478 0.68%
2023-08-23 0 1.470 1.460 1.480 1.460 1.470 28,000 41,120 1.4686 1.242 1.234 1.251 1.234 1.242 33,139 1.2408 1.38%
2023-08-22 0 1.450 1.450 1.460 1.450 1.460 161,499 235,208 1.4564 1.225 1.225 1.234 1.225 1.234 191,138 1.2306 0.00%
2023-08-21 0 1.450 1.450 1.460 1.450 1.470 314,000 458,360 1.4597 1.225 1.225 1.234 1.225 1.242 371,626 1.2334 -0.68%
2023-08-18 0 1.460 1.460 1.470 1.460 1.460 38,000 55,480 1.4600 1.234 1.234 1.242 1.234 1.234 44,974 1.2336 -0.68%
2023-08-17 0 1.470 1.460 1.480 1.460 1.470 88,000 129,000 1.4659 1.242 1.234 1.251 1.234 1.242 104,150 1.2386 0.68%
2023-08-16 0 1.460 1.460 1.470 1.460 1.480 138,000 201,920 1.4632 1.234 1.234 1.242 1.234 1.251 163,326 1.2363 -1.35%
2023-08-15 0 1.480 1.460 1.470 1.470 1.500 209,334 310,480 1.4832 1.251 1.234 1.242 1.242 1.267 247,751 1.2532 -1.99%
2023-08-14 0 1.510 1.500 1.520 1.500 1.520 338,000 509,220 1.5066 1.276 1.267 1.284 1.267 1.284 400,030 1.2730 -1.31%
2023-08-11 0 1.530 1.520 1.530 1.530 1.550 106,000 162,400 1.5321 1.293 1.284 1.293 1.293 1.310 125,453 1.2945 -1.92%
2023-08-10 0 1.560 1.540 1.560 - - 0 0 - 1.318 1.301 1.318 - - 0 - 0.00%
2023-08-09 0 1.560 1.540 1.570 1.560 1.560 16,000 24,960 1.5600 1.318 1.301 1.327 1.318 1.318 18,936 1.3181 -0.64%
2023-08-08 0 1.570 1.550 1.570 1.540 1.570 88,000 135,660 1.5416 1.327 1.310 1.327 1.301 1.327 104,150 1.3025 0.00%
2023-08-07 0 1.570 1.540 1.570 1.570 1.570 78,000 122,460 1.5700 1.327 1.301 1.327 1.327 1.327 92,315 1.3265 0.00%
2023-08-04 0 1.570 1.560 1.570 - - 36,000 56,160 1.5600 1.327 1.318 1.327 - - 42,607 1.3181 0.00%
2023-08-03 0 1.570 1.560 1.580 1.550 1.570 54,000 84,700 1.5685 1.327 1.318 1.335 1.310 1.327 63,910 1.3253 0.64%
2023-08-02 0 1.560 1.550 1.560 1.570 1.570 142,000 222,940 1.5700 1.318 1.310 1.318 1.327 1.327 168,060 1.3265 0.65%
2023-08-01 0 1.550 1.550 1.560 1.550 1.560 82,000 127,900 1.5598 1.310 1.310 1.318 1.310 1.318 97,049 1.3179 0.65%
2023-07-31 0 1.540 1.530 1.550 1.520 1.560 220,000 339,200 1.5418 1.301 1.293 1.310 1.284 1.318 260,375 1.3027 0.00%
2023-07-28 0 1.540 1.530 1.550 1.540 1.560 272,000 420,800 1.5471 1.301 1.293 1.310 1.301 1.318 321,918 1.3072 -0.65%
2023-07-27 0 1.550 1.540 1.550 1.540 1.550 100,000 154,500 1.5450 1.310 1.301 1.310 1.301 1.310 118,352 1.3054 -0.64%
2023-07-26 0 1.560 1.560 1.570 1.540 1.560 192,000 298,720 1.5558 1.318 1.318 1.327 1.301 1.318 227,236 1.3146 0.65%
2023-07-25 0 1.550 1.550 1.560 1.550 1.570 50,000 77,560 1.5512 1.310 1.310 1.318 1.310 1.327 59,176 1.3107 0.00%
2023-07-24 0 1.550 1.550 1.570 1.550 1.570 248,000 384,440 1.5502 1.310 1.310 1.327 1.310 1.327 293,513 1.3098 -1.27%
2023-07-21 0 1.570 1.570 1.580 1.550 1.580 138,000 217,300 1.5746 1.327 1.327 1.335 1.310 1.335 163,326 1.3305 0.00%
2023-07-20 0 1.570 1.560 1.570 1.560 1.570 92,000 143,700 1.5620 1.327 1.318 1.327 1.318 1.327 108,884 1.3198 0.00%
2023-07-19 0 1.570 1.570 1.590 1.570 1.580 68,000 106,780 1.5703 1.327 1.327 1.343 1.327 1.335 80,479 1.3268 -0.63%
2023-07-18 0 1.580 1.570 1.590 1.560 1.580 188,000 295,540 1.5720 1.335 1.327 1.343 1.318 1.335 222,502 1.3283 0.64%
2023-07-14 0 1.570 1.560 1.580 1.570 1.580 12,000 18,940 1.5783 1.327 1.318 1.335 1.327 1.335 14,202 1.3336 -1.26%
2023-07-13 0 1.590 1.580 1.600 1.580 1.590 102,000 161,760 1.5859 1.343 1.335 1.352 1.335 1.343 120,719 1.3400 1.92%
2023-07-12 0 1.560 1.560 1.580 1.540 1.580 74,000 114,860 1.5522 1.318 1.318 1.335 1.301 1.335 87,581 1.3115 -0.64%
2023-07-11 0 1.570 1.570 1.580 1.550 1.580 324,000 507,900 1.5676 1.327 1.327 1.335 1.310 1.335 383,461 1.3245 1.29%
2023-07-10 0 1.550 1.550 1.560 1.530 1.560 298,000 462,240 1.5511 1.310 1.310 1.318 1.293 1.318 352,689 1.3106 1.31%
2023-07-07 0 1.530 1.530 1.540 1.520 1.540 200,000 305,580 1.5279 1.293 1.293 1.301 1.284 1.301 236,704 1.2910 0.00%
2023-07-06 0 1.530 1.520 1.530 1.520 1.530 364,000 556,600 1.5291 1.293 1.284 1.293 1.284 1.293 430,802 1.2920 0.00%
2023-07-05 0 1.530 1.520 1.540 1.520 1.540 206,000 315,100 1.5296 1.293 1.284 1.301 1.284 1.301 243,805 1.2924 0.66%
2023-07-04 0 1.520 1.510 1.520 1.500 1.520 108,000 162,940 1.5087 1.284 1.276 1.284 1.267 1.284 127,820 1.2748 1.33%
2023-07-03 0 1.500 1.490 1.500 1.490 1.500 58,000 86,440 1.4903 1.267 1.259 1.267 1.259 1.267 68,644 1.2592 0.67%
2023-06-30 0 1.490 1.490 1.500 1.470 1.490 194,000 287,240 1.4806 1.259 1.259 1.267 1.242 1.259 229,603 1.2510 0.68%
2023-06-29 0 1.480 1.450 1.480 1.450 1.480 336,000 491,200 1.4619 1.251 1.225 1.251 1.225 1.251 397,663 1.2352 0.00%
2023-06-28 0 1.480 1.470 1.480 1.470 1.500 62,000 92,060 1.4848 1.251 1.242 1.251 1.242 1.267 73,378 1.2546 0.68%
2023-06-27 0 1.470 1.470 1.480 1.400 1.520 1,356,000 1,958,100 1.4440 1.242 1.242 1.251 1.183 1.284 1,604,856 1.2201 -3.29%
2023-06-26 0 1.520 1.510 1.530 1.490 1.550 250,000 380,300 1.5212 1.284 1.276 1.293 1.259 1.310 295,880 1.2853 -2.56%
2023-06-23 0 1.560 1.540 1.560 1.520 1.560 344,000 530,120 1.5410 1.318 1.301 1.318 1.284 1.318 407,131 1.3021 -1.27%
2023-06-21 0 1.580 1.560 1.580 1.560 1.580 134,000 209,600 1.5642 1.335 1.318 1.335 1.318 1.335 158,592 1.3216 0.00%
2023-06-20 0 1.580 1.570 1.580 1.580 1.590 90,000 142,240 1.5804 1.335 1.327 1.335 1.335 1.343 106,517 1.3354 -1.25%
2023-06-19 0 1.600 1.580 1.600 1.580 1.600 4,000 6,360 1.5900 1.352 1.335 1.352 1.335 1.352 4,734 1.3434 0.00%
2023-06-16 0 1.600 1.570 1.600 1.560 1.600 82,000 129,940 1.5846 1.352 1.327 1.352 1.318 1.352 97,049 1.3389 0.63%
2023-06-15 0 1.590 1.570 1.590 1.580 1.590 96,000 151,820 1.5815 1.343 1.327 1.343 1.335 1.343 113,618 1.3362 0.00%
2023-06-14 0 1.590 1.590 1.600 1.580 1.600 142,000 225,240 1.5862 1.343 1.343 1.352 1.335 1.352 168,060 1.3402 0.00%
2023-06-13 0 1.590 1.580 1.590 1.560 1.590 26,000 41,100 1.5808 1.343 1.335 1.343 1.318 1.343 30,772 1.3356 0.63%
2023-06-12 0 1.580 1.560 1.580 1.550 1.600 204,000 321,640 1.5767 1.335 1.318 1.335 1.310 1.352 241,438 1.3322 1.28%
2023-06-09 0 1.630 1.620 1.630 1.620 1.630 750,000 1,221,240 1.6283 1.318 1.310 1.318 1.310 1.318 927,471 1.3167 0.62%
2023-06-08 0 1.620 1.610 1.620 1.600 1.620 62,000 99,740 1.6087 1.310 1.302 1.310 1.294 1.310 76,671 1.3009 1.25%
2023-06-07 0 1.600 1.590 1.610 1.590 1.610 330,000 527,660 1.5990 1.294 1.286 1.302 1.286 1.302 408,087 1.2930 0.63%
2023-06-06 0 1.590 1.580 1.590 1.580 1.600 74,000 117,480 1.5876 1.286 1.278 1.286 1.278 1.294 91,511 1.2838 0.00%
2023-06-05 0 1.590 1.580 1.590 1.580 1.600 452,000 717,140 1.5866 1.286 1.278 1.286 1.278 1.294 558,956 1.2830 2.58%
2023-06-02 0 1.550 1.540 1.560 1.520 1.560 294,000 454,500 1.5459 1.253 1.245 1.261 1.229 1.261 363,569 1.2501 1.97%
2023-06-01 0 1.520 1.490 1.520 1.500 1.540 966,000 1,460,620 1.5120 1.229 1.205 1.229 1.213 1.245 1,194,583 1.2227 1.33%
2023-05-31 0 1.500 1.490 1.500 1.490 1.560 2,026,000 3,074,300 1.5174 1.213 1.205 1.213 1.205 1.261 2,505,409 1.2271 -3.23%
2023-05-30 0 1.550 1.540 1.550 1.530 1.600 6,400,000 9,977,900 1.5590 1.253 1.245 1.253 1.237 1.294 7,914,423 1.2607 13.97%
2023-05-29 0 1.360 1.360 1.380 1.350 1.680 13,896,000 19,826,040 1.4267 1.100 1.100 1.116 1.092 1.359 17,184,190 1.1537 -18.07%
2023-05-25 0 1.660 1.630 1.660 1.630 1.700 384,000 638,300 1.6622 1.342 1.318 1.342 1.318 1.375 474,865 1.3442 -1.19%
2023-05-24 0 1.680 1.670 1.690 1.670 1.770 426,000 730,300 1.7143 1.359 1.350 1.367 1.350 1.431 526,804 1.3863 -5.08%
2023-05-23 0 1.770 1.760 1.770 1.750 1.800 146,000 258,620 1.7714 1.431 1.423 1.431 1.415 1.456 180,548 1.4324 -0.56%
2023-05-22 0 1.780 1.770 1.780 1.770 1.810 450,000 806,940 1.7932 1.439 1.431 1.439 1.431 1.464 556,483 1.4501 -1.11%
2023-05-19 0 1.800 1.770 1.800 1.800 1.830 190,000 345,760 1.8198 1.456 1.431 1.456 1.456 1.480 234,959 1.4716 -1.10%
2023-05-18 0 1.820 1.820 1.830 1.820 1.830 122,000 222,620 1.8248 1.472 1.472 1.480 1.472 1.480 150,869 1.4756 0.00%
2023-05-17 0 1.820 1.810 1.820 1.820 1.840 180,000 328,000 1.8222 1.472 1.464 1.472 1.472 1.488 222,593 1.4735 -1.09%
2023-05-16 0 1.840 1.830 1.840 1.820 1.840 124,000 227,320 1.8332 1.488 1.480 1.488 1.472 1.488 153,342 1.4824 1.10%
2023-05-15 0 1.820 1.820 1.840 1.820 1.840 348,000 635,060 1.8249 1.472 1.472 1.488 1.472 1.488 430,347 1.4757 -0.55%
2023-05-12 0 1.830 1.810 1.830 1.800 1.830 128,000 231,940 1.8120 1.480 1.464 1.480 1.456 1.480 158,288 1.4653 0.55%
2023-05-11 0 1.820 1.820 1.830 1.740 1.830 112,000 202,240 1.8057 1.472 1.472 1.480 1.407 1.480 138,502 1.4602 -0.55%
2023-05-10 0 1.830 1.830 1.840 1.790 1.830 514,000 937,180 1.8233 1.480 1.480 1.488 1.447 1.480 635,627 1.4744 0.55%
2023-05-09 0 1.820 1.820 1.830 1.810 1.830 186,000 338,560 1.8202 1.472 1.472 1.480 1.464 1.480 230,013 1.4719 0.00%
2023-05-08 0 1.820 1.800 1.820 1.800 1.830 124,000 226,660 1.8279 1.472 1.456 1.472 1.456 1.480 153,342 1.4781 -0.55%
2023-05-05 0 1.830 1.830 1.840 1.800 1.830 128,000 233,440 1.8238 1.480 1.480 1.488 1.456 1.480 158,288 1.4748 1.10%
2023-05-04 0 1.810 1.790 1.810 - - 0 0 - 1.464 1.447 1.464 - - 0 - 0.00%
2023-05-03 0 1.810 1.800 1.810 1.790 1.810 46,000 82,840 1.8009 1.464 1.456 1.464 1.447 1.464 56,885 1.4563 -1.09%
2023-05-02 0 1.830 1.830 1.850 1.800 1.890 174,000 317,720 1.8260 1.480 1.480 1.496 1.456 1.528 215,173 1.4766 0.00%
2023-04-28 0 1.830 1.830 1.840 1.830 1.850 226,000 415,440 1.8382 1.480 1.480 1.488 1.480 1.496 279,478 1.4865 0.00%
2023-04-27 0 1.830 1.820 1.830 1.780 1.830 328,000 592,000 1.8049 1.480 1.472 1.480 1.439 1.480 405,614 1.4595 2.81%
2023-04-26 0 1.780 1.770 1.790 1.770 1.780 52,000 92,380 1.7765 1.439 1.431 1.447 1.431 1.439 64,305 1.4366 0.00%
2023-04-25 0 1.780 1.770 1.780 1.750 1.780 112,000 198,560 1.7729 1.439 1.431 1.439 1.415 1.439 138,502 1.4336 -0.56%
2023-04-24 0 1.790 1.780 1.800 1.780 1.800 318,000 568,680 1.7883 1.447 1.439 1.456 1.439 1.456 393,248 1.4461 0.56%
2023-04-21 0 1.780 1.740 1.780 1.780 1.790 50,000 89,040 1.7808 1.439 1.407 1.439 1.439 1.447 61,831 1.4400 0.00%
2023-04-20 0 1.780 1.780 1.790 1.730 1.780 137,000 240,350 1.7544 1.439 1.439 1.447 1.399 1.439 169,418 1.4187 0.00%
2023-04-19 0 1.780 1.730 1.780 1.770 1.780 34,000 60,360 1.7753 1.439 1.399 1.439 1.431 1.439 42,045 1.4356 0.00%
2023-04-18 0 1.780 1.770 1.780 1.780 1.800 170,000 304,800 1.7929 1.439 1.431 1.439 1.439 1.456 210,227 1.4499 -1.11%
2023-04-17 0 1.800 1.780 1.800 1.760 1.800 242,000 434,280 1.7945 1.456 1.439 1.456 1.423 1.456 299,264 1.4512 0.56%
2023-04-14 0 1.790 1.770 1.790 1.760 1.810 678,000 1,210,340 1.7852 1.447 1.431 1.447 1.423 1.464 838,434 1.4436 0.56%
2023-04-13 0 1.780 1.780 1.790 1.770 1.790 150,000 267,480 1.7832 1.439 1.439 1.447 1.431 1.447 185,494 1.4420 0.56%
2023-04-12 0 1.770 1.760 1.780 1.710 1.770 644,000 1,121,240 1.7411 1.431 1.423 1.439 1.383 1.431 796,389 1.4079 3.51%
2023-04-11 0 1.710 1.700 1.720 1.690 1.710 238,000 405,580 1.7041 1.383 1.375 1.391 1.367 1.383 294,318 1.3780 0.59%
2023-04-06 0 1.700 1.690 1.720 1.690 1.700 62,000 105,380 1.6997 1.375 1.367 1.391 1.367 1.375 76,671 1.3744 0.00%
2023-04-04 0 1.700 1.690 1.700 1.680 1.700 174,000 294,760 1.6940 1.375 1.367 1.375 1.359 1.375 215,173 1.3699 -0.58%
2023-04-03 0 1.710 1.700 1.710 1.670 1.710 218,000 369,480 1.6949 1.383 1.375 1.383 1.350 1.383 269,585 1.3706 1.18%
2023-03-31 0 1.690 1.660 1.690 1.660 1.700 110,000 184,080 1.6735 1.367 1.342 1.367 1.342 1.375 136,029 1.3532 0.60%
2023-03-30 0 1.680 1.680 1.700 1.670 1.690 130,000 219,380 1.6875 1.359 1.359 1.375 1.350 1.367 160,762 1.3646 -1.18%
2023-03-29 0 1.700 1.690 1.700 1.680 1.700 100,000 168,400 1.6840 1.375 1.367 1.375 1.359 1.375 123,663 1.3618 0.59%
2023-03-28 0 1.690 1.690 1.700 1.680 1.690 158,000 265,840 1.6825 1.367 1.367 1.375 1.359 1.367 195,387 1.3606 1.20%
2023-03-27 0 1.670 1.670 1.680 1.650 1.670 56,000 93,280 1.6657 1.350 1.350 1.359 1.334 1.350 69,251 1.3470 -0.60%
2023-03-24 0 1.680 1.650 1.680 1.650 1.680 22,000 36,360 1.6527 1.359 1.334 1.359 1.334 1.359 27,206 1.3365 1.82%
2023-03-23 0 1.650 1.660 1.670 1.650 1.680 194,000 322,460 1.6622 1.334 1.342 1.350 1.334 1.359 239,906 1.3441 -0.60%
2023-03-22 0 1.660 1.660 1.680 1.640 1.670 48,000 79,620 1.6588 1.342 1.342 1.359 1.326 1.350 59,358 1.3413 1.84%
2023-03-21 0 1.630 1.630 1.650 1.600 1.640 160,000 259,000 1.6188 1.318 1.318 1.334 1.294 1.326 197,861 1.3090 -0.61%
2023-03-20 0 1.640 1.630 1.640 1.620 1.670 370,000 607,060 1.6407 1.326 1.318 1.326 1.310 1.350 457,553 1.3268 -2.38%
2023-03-17 0 1.680 1.680 1.690 1.660 1.680 50,000 83,960 1.6792 1.359 1.359 1.367 1.342 1.359 61,831 1.3579 1.20%
2023-03-16 0 1.660 1.660 1.690 1.650 1.710 164,000 274,400 1.6732 1.342 1.342 1.367 1.334 1.383 202,807 1.3530 -1.19%
2023-03-15 0 1.680 1.680 1.710 1.680 1.700 138,000 233,320 1.6907 1.359 1.359 1.383 1.359 1.375 170,655 1.3672 0.00%
2023-03-14 0 1.680 1.680 1.690 1.670 1.700 200,000 336,080 1.6804 1.359 1.359 1.367 1.350 1.375 247,326 1.3589 -1.75%
2023-03-13 0 1.710 1.690 1.710 1.680 1.710 152,000 258,060 1.6978 1.383 1.367 1.383 1.359 1.383 187,968 1.3729 0.00%
2023-03-10 0 1.710 1.710 1.720 1.700 1.710 582,000 990,940 1.7026 1.383 1.383 1.391 1.375 1.383 719,718 1.3768 0.59%
2023-03-09 0 1.700 1.700 1.710 1.700 1.710 244,000 416,100 1.7053 1.375 1.375 1.383 1.375 1.383 301,737 1.3790 -0.58%
2023-03-08 0 1.710 1.710 1.720 1.700 1.730 108,000 184,580 1.7091 1.383 1.383 1.391 1.375 1.399 133,556 1.3820 -1.16%
2023-03-07 0 1.730 1.710 1.730 1.710 1.730 154,000 265,680 1.7252 1.399 1.383 1.399 1.383 1.399 190,441 1.3951 0.00%
2023-03-06 0 1.730 1.720 1.730 1.710 1.730 58,000 99,760 1.7200 1.399 1.391 1.399 1.383 1.399 71,724 1.3909 1.17%
2023-03-03 0 1.710 1.710 1.720 1.710 1.730 76,000 130,380 1.7155 1.383 1.383 1.391 1.383 1.399 93,984 1.3873 -1.16%
2023-03-02 0 1.730 1.700 1.730 1.680 1.730 1,160,000 1,964,260 1.6933 1.399 1.375 1.399 1.359 1.399 1,434,489 1.3693 0.58%
2023-03-01 0 1.720 1.700 1.720 1.650 1.720 1,006,000 1,702,060 1.6919 1.391 1.375 1.391 1.334 1.391 1,244,048 1.3682 5.52%
2023-02-28 0 1.630 1.630 1.640 1.630 1.640 116,000 189,460 1.6333 1.318 1.318 1.326 1.318 1.326 143,449 1.3207 0.00%
2023-02-27 0 1.630 1.620 1.640 1.620 1.640 286,000 465,760 1.6285 1.318 1.310 1.326 1.310 1.326 353,676 1.3169 -1.21%
2023-02-24 0 1.650 1.630 1.650 1.650 1.660 66,000 108,960 1.6509 1.334 1.318 1.334 1.334 1.342 81,617 1.3350 0.00%
2023-02-23 0 1.650 1.630 1.650 1.630 1.650 152,000 248,660 1.6359 1.334 1.318 1.334 1.318 1.334 187,968 1.3229 1.23%
2023-02-22 0 1.630 1.620 1.630 1.610 1.630 438,000 709,660 1.6202 1.318 1.310 1.318 1.302 1.318 541,643 1.3102 1.87%
2023-02-21 0 1.600 1.600 1.610 1.560 1.600 626,000 994,700 1.5890 1.294 1.294 1.302 1.261 1.294 774,129 1.2849 2.56%
2023-02-20 0 1.560 1.550 1.560 1.550 1.560 48,000 74,540 1.5529 1.261 1.253 1.261 1.253 1.261 59,358 1.2558 0.65%
2023-02-17 0 1.550 1.540 1.550 1.540 1.560 202,000 312,900 1.5490 1.253 1.245 1.253 1.245 1.261 249,799 1.2526 0.65%
2023-02-16 0 1.540 1.540 1.550 1.530 1.550 448,000 689,380 1.5388 1.245 1.245 1.253 1.237 1.253 554,010 1.2443 0.00%
2023-02-15 0 1.540 1.530 1.540 1.530 1.540 772,000 1,181,760 1.5308 1.245 1.237 1.245 1.237 1.245 954,677 1.2379 0.00%
2023-02-14 0 1.540 1.540 1.560 1.530 1.560 804,000 1,242,920 1.5459 1.245 1.245 1.261 1.237 1.261 994,249 1.2501 0.33%
2023-02-13 0 1.610 1.600 1.620 1.600 1.620 886,000 1,422,520 1.6056 1.241 1.234 1.249 1.234 1.249 1,149,186 1.2378 0.00%
2023-02-10 0 1.610 1.610 1.640 1.610 1.630 134,000 217,520 1.6233 1.241 1.241 1.264 1.241 1.257 173,805 1.2515 -1.23%
2023-02-09 0 1.630 1.630 1.640 1.620 1.660 420,000 689,120 1.6408 1.257 1.257 1.264 1.249 1.280 544,761 1.2650 0.62%
2023-02-08 0 1.620 1.620 1.630 1.600 1.630 50,000 80,840 1.6168 1.249 1.249 1.257 1.234 1.257 64,853 1.2465 0.00%
2023-02-07 0 1.620 1.600 1.620 1.600 1.620 348,000 562,380 1.6160 1.249 1.234 1.249 1.234 1.249 451,373 1.2459 0.62%
2023-02-06 0 1.610 1.610 1.620 1.580 1.610 1,082,000 1,728,960 1.5979 1.241 1.241 1.249 1.218 1.241 1,403,408 1.2320 0.00%
2023-02-03 0 1.610 1.600 1.610 1.590 1.620 574,000 918,660 1.6005 1.241 1.234 1.241 1.226 1.249 744,507 1.2339 -0.62%
2023-02-02 0 1.620 1.610 1.620 1.600 1.620 290,000 466,420 1.6083 1.249 1.241 1.249 1.234 1.249 376,145 1.2400 0.62%
2023-02-01 0 1.610 1.600 1.610 1.600 1.620 634,000 1,019,340 1.6078 1.241 1.234 1.241 1.234 1.249 822,330 1.2396 0.00%
2023-01-31 0 1.610 1.610 1.620 1.600 1.610 252,000 404,740 1.6061 1.241 1.241 1.249 1.234 1.241 326,857 1.2383 0.00%
2023-01-30 0 1.610 1.600 1.610 1.600 1.630 272,000 436,360 1.6043 1.241 1.234 1.241 1.234 1.257 352,798 1.2369 -0.62%
2023-01-27 0 1.620 1.600 1.620 1.590 1.620 1,600,833 2,567,139 1.6036 1.249 1.234 1.249 1.226 1.249 2,076,361 1.2364 0.62%
2023-01-26 0 1.610 1.590 1.610 1.590 1.610 506,000 808,460 1.5977 1.241 1.226 1.241 1.226 1.241 656,307 1.2318 0.62%
2023-01-20 0 1.600 1.600 1.610 1.530 1.600 1,538,000 2,424,000 1.5761 1.234 1.234 1.241 1.180 1.234 1,994,863 1.2151 4.58%
2023-01-19 0 1.530 1.520 1.530 1.500 1.530 55,995 85,012 1.5182 1.180 1.172 1.180 1.156 1.180 72,628 1.1705 0.66%
2023-01-18 0 1.520 1.520 1.530 1.500 1.520 84,000 127,640 1.5195 1.172 1.172 1.180 1.156 1.172 108,952 1.1715 1.33%
2023-01-17 0 1.500 1.500 1.510 1.500 1.510 144,000 216,220 1.5015 1.156 1.156 1.164 1.156 1.164 186,775 1.1576 0.00%
2023-01-16 0 1.500 1.500 1.520 1.430 1.520 1,634,000 2,437,360 1.4917 1.156 1.156 1.172 1.103 1.172 2,119,380 1.1500 7.14%
2023-01-13 0 1.400 1.400 1.410 1.350 1.430 876,000 1,229,580 1.4036 1.079 1.079 1.087 1.041 1.103 1,136,216 1.0822 -2.10%
2023-01-12 0 1.430 1.430 1.450 1.430 1.460 170,924 247,670 1.4490 1.103 1.103 1.118 1.103 1.126 221,697 1.1172 -2.05%
2023-01-11 0 1.460 1.450 1.460 1.440 1.460 326,000 473,080 1.4512 1.126 1.118 1.126 1.110 1.126 422,838 1.1188 0.69%
2023-01-10 0 1.450 1.440 1.460 1.450 1.460 168,000 244,400 1.4548 1.118 1.110 1.126 1.118 1.126 217,904 1.1216 -1.36%
2023-01-09 0 1.470 1.460 1.470 1.450 1.480 526,000 768,780 1.4616 1.133 1.126 1.133 1.118 1.141 682,248 1.1268 3.52%
2023-01-06 0 1.420 1.420 1.440 1.420 1.440 198,000 282,400 1.4263 1.095 1.095 1.110 1.095 1.110 256,816 1.0996 -1.39%
2023-01-05 0 1.440 1.440 1.450 1.440 1.460 50,000 72,040 1.4408 1.110 1.110 1.118 1.110 1.126 64,853 1.1108 -0.69%
2023-01-04 0 1.450 1.430 1.450 1.440 1.460 260,000 375,900 1.4458 1.118 1.103 1.118 1.110 1.126 337,233 1.1147 0.00%
2023-01-03 0 1.450 1.430 1.450 1.430 1.460 422,000 610,900 1.4476 1.118 1.103 1.118 1.103 1.126 547,355 1.1161 2.11%
2022-12-30 0 1.420 1.420 1.430 1.420 1.430 88,000 124,980 1.4202 1.095 1.095 1.103 1.095 1.103 114,140 1.0950 0.00%
2022-12-29 0 1.420 1.420 1.440 1.420 1.440 122,000 174,280 1.4285 1.095 1.095 1.110 1.095 1.110 158,240 1.1014 -0.70%
2022-12-28 0 1.430 1.410 1.430 1.390 1.430 756,000 1,073,500 1.4200 1.103 1.087 1.103 1.072 1.103 980,570 1.0948 3.62%
2022-12-23 0 1.380 1.370 1.380 1.360 1.380 106,000 145,620 1.3738 1.064 1.056 1.064 1.049 1.064 137,487 1.0592 0.00%
2022-12-22 0 1.380 1.370 1.380 1.360 1.380 532,000 730,800 1.3737 1.064 1.056 1.064 1.049 1.064 690,031 1.0591 0.73%
2022-12-21 0 1.370 1.360 1.380 1.330 1.370 330,000 448,560 1.3593 1.056 1.049 1.064 1.025 1.056 428,027 1.0480 1.48%
2022-12-20 0 1.350 1.340 1.350 1.340 1.370 196,000 263,640 1.3451 1.041 1.033 1.041 1.033 1.056 254,222 1.0370 -1.46%
2022-12-19 0 1.370 1.360 1.370 1.320 1.400 876,000 1,193,680 1.3626 1.056 1.049 1.056 1.018 1.079 1,136,216 1.0506 -3.52%
2022-12-16 0 1.420 1.420 1.430 1.410 1.440 206,000 294,660 1.4304 1.095 1.095 1.103 1.087 1.110 267,192 1.1028 -1.39%
2022-12-15 0 1.440 1.410 1.440 1.410 1.440 156,000 221,660 1.4209 1.110 1.087 1.110 1.087 1.110 202,340 1.0955 1.41%
2022-12-14 0 1.420 1.420 1.440 1.420 1.450 134,000 190,780 1.4237 1.095 1.095 1.110 1.095 1.118 173,805 1.0977 -2.07%
2022-12-13 0 1.450 1.440 1.450 1.360 1.450 1,042,000 1,478,940 1.4193 1.118 1.110 1.118 1.049 1.118 1,351,526 1.0943 6.62%
2022-12-12 0 1.360 1.360 1.370 1.360 1.380 414,000 565,760 1.3666 1.049 1.049 1.056 1.049 1.064 536,979 1.0536 0.00%
2022-12-09 0 1.360 1.350 1.360 1.360 1.370 240,000 327,140 1.3631 1.049 1.041 1.049 1.049 1.056 311,292 1.0509 -0.73%
2022-12-08 0 1.370 1.370 1.380 1.300 1.370 456,000 612,160 1.3425 1.056 1.056 1.064 1.002 1.056 591,455 1.0350 3.79%
2022-12-07 0 1.320 1.300 1.320 1.300 1.340 1,030,000 1,358,400 1.3188 1.018 1.002 1.018 1.002 1.033 1,335,962 1.0168 -1.49%
2022-12-06 0 1.340 1.330 1.340 1.340 1.370 334,000 451,800 1.3527 1.033 1.025 1.033 1.033 1.056 433,215 1.0429 -2.90%
2022-12-05 0 1.380 1.370 1.380 1.330 1.380 654,000 895,820 1.3698 1.064 1.056 1.064 1.025 1.064 848,271 1.0561 3.76%
2022-12-02 0 1.330 1.330 1.340 1.320 1.330 44,000 58,500 1.3295 1.025 1.025 1.033 1.018 1.025 57,070 1.0251 0.00%
2022-12-01 0 1.330 1.330 1.350 1.320 1.350 272,000 362,780 1.3338 1.025 1.025 1.041 1.018 1.041 352,798 1.0283 2.31%
2022-11-30 0 1.300 1.290 1.300 1.300 1.310 34,000 44,300 1.3029 1.002 0.995 1.002 1.002 1.010 44,100 1.0045 -0.76%
2022-11-29 0 1.310 1.300 1.310 1.300 1.310 54,000 70,520 1.3059 1.010 1.002 1.010 1.002 1.010 70,041 1.0068 1.55%
2022-11-28 0 1.290 1.290 1.300 1.280 1.310 38,000 49,100 1.2921 0.995 0.995 1.002 0.987 1.010 49,288 0.9962 -1.53%
2022-11-25 0 1.310 1.300 1.310 1.290 1.310 26,000 33,700 1.2962 1.010 1.002 1.010 0.995 1.010 33,723 0.9993 0.00%
2022-11-24 0 1.310 1.300 1.320 1.240 1.310 1,468,000 1,857,540 1.2654 1.010 1.002 1.018 0.956 1.010 1,904,070 0.9756 -0.76%
2022-11-23 0 1.320 1.310 1.330 1.320 1.320 4,000 5,280 1.3200 1.018 1.010 1.025 1.018 1.018 5,188 1.0177 0.00%
2022-11-22 0 1.320 1.320 1.350 1.290 1.350 234,000 307,720 1.3150 1.018 1.018 1.041 0.995 1.041 303,510 1.0139 2.33%
2022-11-21 0 1.290 1.290 1.300 1.290 1.300 24,000 30,980 1.2908 0.995 0.995 1.002 0.995 1.002 31,129 0.9952 -0.77%
2022-11-18 0 1.300 1.290 1.300 1.300 1.300 96,000 124,780 1.2998 1.002 0.995 1.002 1.002 1.002 124,517 1.0021 0.00%
2022-11-17 0 1.300 1.290 1.300 1.290 1.300 54,000 70,180 1.2996 1.002 0.995 1.002 0.995 1.002 70,041 1.0020 0.00%
2022-11-16 0 1.300 1.290 1.300 1.290 1.300 74,000 96,160 1.2995 1.002 0.995 1.002 0.995 1.002 95,982 1.0019 0.00%
2022-11-15 0 1.300 1.300 1.310 1.300 1.310 158,000 205,960 1.3035 1.002 1.002 1.010 1.002 1.010 204,934 1.0050 0.00%
2022-11-14 0 1.300 1.300 1.310 1.290 1.310 92,000 119,600 1.3000 1.002 1.002 1.010 0.995 1.010 119,329 1.0023 1.56%
2022-11-11 0 1.280 1.280 1.290 1.260 1.290 144,000 183,460 1.2740 0.987 0.987 0.995 0.971 0.995 186,775 0.9823 3.23%
2022-11-10 0 1.240 1.240 1.280 1.240 1.250 200,000 248,980 1.2449 0.956 0.956 0.987 0.956 0.964 259,410 0.9598 -0.80%
2022-11-09 0 1.250 1.240 1.250 1.240 1.260 56,000 70,000 1.2500 0.964 0.956 0.964 0.956 0.971 72,635 0.9637 -0.79%
2022-11-08 0 1.260 1.240 1.280 1.250 1.280 108,000 135,380 1.2535 0.971 0.956 0.987 0.964 0.987 140,081 0.9664 -2.33%
2022-11-07 0 1.290 1.270 1.290 1.270 1.290 64,000 81,920 1.2800 0.995 0.979 0.995 0.979 0.995 83,011 0.9869 0.78%
2022-11-04 0 1.280 1.260 1.280 1.230 1.280 530,000 667,520 1.2595 0.987 0.971 0.987 0.948 0.987 687,437 0.9710 5.79%
2022-11-03 0 1.210 1.210 1.220 1.210 1.230 82,000 99,760 1.2166 0.933 0.933 0.941 0.933 0.948 106,358 0.9380 -0.82%
2022-11-02 0 1.220 1.200 1.230 1.210 1.220 44,000 53,440 1.2145 0.941 0.925 0.948 0.933 0.941 57,070 0.9364 3.39%
2022-11-01 0 1.180 1.180 1.190 1.180 1.210 278,000 331,040 1.1908 0.910 0.910 0.917 0.910 0.933 360,580 0.9181 0.00%
2022-10-31 0 1.180 1.180 1.220 1.180 1.190 236,000 280,620 1.1891 0.910 0.910 0.941 0.910 0.917 306,104 0.9167 -1.67%
2022-10-28 0 1.200 1.200 1.210 1.200 1.210 100,000 120,940 1.2094 0.925 0.925 0.933 0.925 0.933 129,705 0.9324 -2.44%
2022-10-27 0 1.230 1.200 1.230 1.200 1.230 62,000 75,040 1.2103 0.948 0.925 0.948 0.925 0.948 80,417 0.9331 0.82%
2022-10-26 0 1.220 1.200 1.220 1.190 1.230 146,000 176,160 1.2066 0.941 0.925 0.941 0.917 0.948 189,369 0.9302 1.67%
2022-10-25 0 1.200 1.200 1.230 1.190 1.240 294,000 359,480 1.2227 0.925 0.925 0.948 0.917 0.956 381,333 0.9427 -2.44%
2022-10-24 0 1.230 1.200 1.230 1.190 1.250 851,000 1,033,590 1.2146 0.948 0.925 0.948 0.917 0.964 1,103,790 0.9364 -1.60%
2022-10-21 0 1.250 1.250 1.270 1.250 1.280 680,000 851,420 1.2521 0.964 0.964 0.979 0.964 0.987 881,994 0.9653 -0.79%
2022-10-20 0 1.260 1.250 1.260 1.250 1.270 130,000 163,800 1.2600 0.971 0.964 0.971 0.964 0.979 168,617 0.9714 -0.79%
2022-10-19 0 1.270 1.260 1.270 1.260 1.280 144,000 182,400 1.2667 0.979 0.971 0.979 0.971 0.987 186,775 0.9766 -1.55%
2022-10-18 0 1.290 1.280 1.310 1.290 1.310 54,000 70,200 1.3000 0.995 0.987 1.010 0.995 1.010 70,041 1.0023 0.78%
2022-10-17 0 1.280 1.250 1.280 1.240 1.280 458,000 577,200 1.2603 0.987 0.964 0.987 0.956 0.987 594,049 0.9716 -0.78%
2022-10-14 0 1.290 1.290 1.310 1.280 1.310 316,000 406,700 1.2870 0.995 0.995 1.010 0.987 1.010 409,868 0.9923 -0.77%
2022-10-13 0 1.300 1.290 1.320 1.280 1.300 366,000 471,900 1.2893 1.002 0.995 1.018 0.987 1.002 474,720 0.9941 0.00%
2022-10-12 0 1.300 1.300 1.310 1.280 1.340 814,000 1,061,880 1.3045 1.002 1.002 1.010 0.987 1.033 1,055,799 1.0058 -5.11%
2022-10-11 0 1.370 1.350 1.370 1.350 1.370 116,000 156,660 1.3505 1.056 1.041 1.056 1.041 1.056 150,458 1.0412 1.48%
2022-10-10 0 1.350 1.350 1.380 1.350 1.420 242,000 332,100 1.3723 1.041 1.041 1.064 1.041 1.095 313,886 1.0580 -4.93%
2022-10-07 0 1.420 1.410 1.420 - - 0 0 - 1.095 1.087 1.095 - - 0 - 0.00%
2022-10-06 0 1.420 1.420 1.440 1.410 1.450 216,000 308,900 1.4301 1.095 1.095 1.110 1.087 1.118 280,163 1.1026 0.71%
2022-10-05 0 1.410 1.400 1.410 1.390 1.410 106,000 148,700 1.4028 1.087 1.079 1.087 1.072 1.087 137,487 1.0816 1.44%
2022-10-03 0 1.390 1.380 1.400 1.370 1.410 16,000 22,180 1.3863 1.072 1.064 1.079 1.056 1.087 20,753 1.0688 -0.71%
2022-09-30 0 1.400 1.390 1.410 1.370 1.400 250,000 347,200 1.3888 1.079 1.072 1.087 1.056 1.079 324,263 1.0707 0.00%
2022-09-29 0 1.400 1.390 1.400 1.390 1.450 390,000 546,280 1.4007 1.079 1.072 1.079 1.072 1.118 505,850 1.0799 -2.10%
2022-09-28 0 1.430 1.400 1.430 1.410 1.490 666,000 963,640 1.4469 1.103 1.079 1.103 1.087 1.149 863,835 1.1155 -2.72%
2022-09-27 0 1.470 1.470 1.480 1.470 1.520 916,000 1,381,520 1.5082 1.133 1.133 1.141 1.133 1.172 1,188,098 1.1628 -2.65%
2022-09-26 0 1.510 1.470 1.510 1.480 1.530 558,000 842,240 1.5094 1.164 1.133 1.164 1.141 1.180 723,754 1.1637 -1.31%
2022-09-23 0 1.530 1.520 1.530 1.380 1.600 2,436,000 3,663,000 1.5037 1.180 1.172 1.180 1.064 1.234 3,159,614 1.1593 6.25%
2022-09-22 0 1.440 1.410 1.440 1.340 1.440 2,396,000 3,356,600 1.4009 1.110 1.087 1.110 1.033 1.110 3,107,732 1.0801 5.88%
2022-09-21 0 1.360 1.350 1.380 1.340 1.380 312,000 425,740 1.3646 1.049 1.041 1.064 1.033 1.064 404,680 1.0520 1.49%
2022-09-20 0 1.340 1.330 1.340 1.330 1.360 344,195 461,541 1.3409 1.033 1.025 1.033 1.025 1.049 446,438 1.0338 1.52%
2022-09-19 0 1.320 1.320 1.330 1.320 1.340 124,000 165,140 1.3318 1.018 1.018 1.025 1.018 1.033 160,834 1.0268 -0.75%
2022-09-16 0 1.330 1.330 1.350 1.330 1.350 124,000 166,120 1.3397 1.025 1.025 1.041 1.025 1.041 160,834 1.0329 -0.75%
2022-09-15 0 1.340 1.340 1.360 1.330 1.350 156,000 209,240 1.3413 1.033 1.033 1.049 1.025 1.041 202,340 1.0341 0.75%
2022-09-14 0 1.330 1.320 1.350 1.320 1.360 218,000 289,960 1.3301 1.025 1.018 1.041 1.018 1.049 282,757 1.0255 -2.21%
2022-09-13 0 1.360 1.330 1.360 1.330 1.360 786,000 1,047,120 1.3322 1.049 1.025 1.049 1.025 1.049 1,019,481 1.0271 0.00%
2022-09-09 0 1.360 1.350 1.360 1.340 1.370 10,000 13,560 1.3560 1.049 1.041 1.049 1.033 1.056 12,971 1.0454 0.00%
2022-09-08 0 1.360 1.350 1.370 1.340 1.370 12,000 16,260 1.3550 1.049 1.041 1.056 1.033 1.056 15,565 1.0447 0.00%
2022-09-07 0 1.360 1.340 1.360 1.330 1.360 100,000 134,180 1.3418 1.049 1.033 1.049 1.025 1.049 129,705 1.0345 0.00%
2022-09-06 0 1.360 1.350 1.360 1.320 1.370 152,000 203,540 1.3391 1.049 1.041 1.049 1.018 1.056 197,152 1.0324 0.00%
2022-09-05 0 1.360 1.340 1.360 1.340 1.380 42,000 57,180 1.3614 1.049 1.033 1.049 1.033 1.064 54,476 1.0496 -0.73%
2022-09-02 0 1.370 1.350 1.370 1.350 1.390 306,000 414,080 1.3532 1.056 1.041 1.056 1.041 1.072 396,897 1.0433 -0.72%
2022-09-01 0 1.380 1.370 1.380 1.370 1.390 56,000 77,200 1.3786 1.064 1.056 1.064 1.056 1.072 72,635 1.0629 -0.72%
2022-08-31 0 1.390 1.380 1.390 1.360 1.400 1,190,000 1,654,560 1.3904 1.072 1.064 1.072 1.049 1.079 1,543,490 1.0720 2.21%
2022-08-30 0 1.360 1.350 1.360 1.330 1.360 396,000 532,960 1.3459 1.049 1.041 1.049 1.025 1.049 513,632 1.0376 2.26%
2022-08-29 0 1.330 1.320 1.330 1.320 1.340 60,000 79,700 1.3283 1.025 1.018 1.025 1.018 1.033 77,823 1.0241 -0.75%
2022-08-26 0 1.340 1.330 1.340 1.320 1.340 558,000 742,880 1.3313 1.033 1.025 1.033 1.018 1.033 723,754 1.0264 0.75%
2022-08-25 0 1.330 1.320 1.330 1.320 1.330 10,000 13,220 1.3220 1.025 1.018 1.025 1.018 1.025 12,971 1.0192 0.00%
2022-08-24 0 1.330 1.320 1.330 1.310 1.330 376,000 496,420 1.3203 1.025 1.018 1.025 1.010 1.025 487,691 1.0179 0.00%
2022-08-23 0 1.330 1.300 1.330 - - 0 0 - 1.025 1.002 1.025 - - 0 - -0.75%
2022-08-22 0 1.340 1.300 1.340 1.310 1.340 676,000 898,660 1.3294 1.033 1.002 1.033 1.010 1.033 876,806 1.0249 0.75%
2022-08-19 0 1.330 1.310 1.330 1.310 1.330 8,000 10,560 1.3200 1.025 1.010 1.025 1.010 1.025 10,376 1.0177 0.00%
2022-08-18 0 1.330 1.310 1.330 1.300 1.330 360,000 475,660 1.3213 1.025 1.010 1.025 1.002 1.025 466,938 1.0187 2.31%
2022-08-17 0 1.300 1.290 1.300 1.280 1.310 270,000 347,400 1.2867 1.002 0.995 1.002 0.987 1.010 350,204 0.9920 0.00%
2022-08-16 0 1.300 1.280 1.300 1.280 1.330 664,000 862,540 1.2990 1.002 0.987 1.002 0.987 1.025 861,241 1.0015 -2.26%
2022-08-15 0 1.330 1.320 1.330 1.300 1.330 214,000 281,800 1.3168 1.025 1.018 1.025 1.002 1.025 277,569 1.0152 1.53%
2022-08-12 0 1.310 1.310 1.320 1.290 1.320 286,000 374,100 1.3080 1.010 1.010 1.018 0.995 1.018 370,956 1.0085 0.77%
2022-08-11 0 1.300 1.290 1.310 1.280 1.300 388,000 502,200 1.2943 1.002 0.995 1.010 0.987 1.002 503,255 0.9979 0.78%
2022-08-10 0 1.290 1.280 1.290 1.280 1.290 138,000 177,400 1.2855 0.995 0.987 0.995 0.987 0.995 178,993 0.9911 0.78%
2022-08-09 0 1.280 1.280 1.290 1.250 1.280 584,000 738,140 1.2639 0.987 0.987 0.995 0.964 0.987 757,477 0.9745 1.59%
2022-08-08 0 1.260 1.260 1.270 1.230 1.260 228,000 284,840 1.2493 0.971 0.971 0.979 0.948 0.971 295,727 0.9632 1.61%
2022-08-05 0 1.240 1.230 1.240 1.230 1.240 212,000 261,560 1.2338 0.956 0.948 0.956 0.948 0.956 274,975 0.9512 0.81%
2022-08-04 0 1.230 1.200 1.240 1.210 1.230 44,000 53,900 1.2250 0.948 0.925 0.956 0.933 0.948 57,070 0.9445 1.65%
2022-08-03 0 1.210 1.210 1.230 1.190 1.220 678,000 820,220 1.2098 0.933 0.933 0.948 0.917 0.941 879,400 0.9327 0.00%
2022-08-02 0 1.210 1.200 1.220 1.190 1.220 238,000 285,120 1.1980 0.933 0.925 0.941 0.917 0.941 308,698 0.9236 0.00%
2022-08-01 0 1.210 1.210 1.230 1.190 1.220 302,000 364,240 1.2061 0.933 0.933 0.948 0.917 0.941 391,709 0.9299 -0.82%
2022-07-29 0 1.220 1.220 1.230 1.200 1.220 194,000 235,980 1.2164 0.941 0.941 0.948 0.925 0.941 251,628 0.9378 1.67%
2022-07-28 0 1.200 1.200 1.240 1.200 1.230 32,000 39,020 1.2194 0.925 0.925 0.956 0.925 0.948 41,506 0.9401 -0.83%
2022-07-27 0 1.210 1.210 1.230 1.210 1.230 28,000 34,100 1.2179 0.933 0.933 0.948 0.933 0.948 36,317 0.9389 -0.82%
2022-07-26 0 1.220 1.210 1.220 1.220 1.240 158,000 194,080 1.2284 0.941 0.933 0.941 0.941 0.956 204,934 0.9470 0.00%
2022-07-25 0 1.220 1.220 1.240 1.220 1.240 18,000 22,280 1.2378 0.941 0.941 0.956 0.941 0.956 23,347 0.9543 -2.40%
2022-07-22 0 1.250 1.220 1.250 - - 0 0 - 0.964 0.941 0.964 - - 0 - 0.00%
2022-07-21 0 1.250 1.230 1.260 1.250 1.260 96,000 120,400 1.2542 0.964 0.948 0.971 0.964 0.971 124,517 0.9669 0.81%
2022-07-20 0 1.240 1.240 1.260 1.240 1.260 130,000 162,500 1.2500 0.956 0.956 0.971 0.956 0.971 168,617 0.9637 -0.80%
2022-07-19 0 1.250 1.250 1.260 1.240 1.250 278,000 345,680 1.2435 0.964 0.964 0.971 0.956 0.964 360,580 0.9587 1.63%
2022-07-18 0 1.230 1.210 1.230 1.200 1.230 116,000 142,040 1.2245 0.948 0.933 0.948 0.925 0.948 150,458 0.9441 2.50%
2022-07-15 0 1.200 1.200 1.230 1.200 1.230 894,010 1,090,411 1.2197 0.925 0.925 0.948 0.925 0.948 1,159,576 0.9404 0.84%
2022-07-14 0 1.190 1.190 1.200 1.170 1.200 104,000 123,900 1.1913 0.917 0.917 0.925 0.902 0.925 134,893 0.9185 -0.83%
2022-07-13 0 1.200 1.180 1.200 1.200 1.200 8,000 9,600 1.2000 0.925 0.910 0.925 0.925 0.925 10,376 0.9252 0.00%
2022-07-12 0 1.200 1.190 1.210 1.160 1.200 500,000 589,760 1.1795 0.925 0.917 0.933 0.894 0.925 648,525 0.9094 1.69%
2022-07-11 0 1.180 1.170 1.200 1.130 1.190 886,000 1,035,160 1.1684 0.910 0.902 0.925 0.871 0.917 1,149,186 0.9008 3.51%
2022-07-08 0 1.140 1.120 1.140 1.110 1.190 1,858,000 2,108,620 1.1349 0.879 0.863 0.879 0.856 0.917 2,409,919 0.8750 -2.56%
2022-07-07 0 1.170 1.160 1.170 1.150 1.200 1,948,000 2,261,520 1.1609 0.902 0.894 0.902 0.887 0.925 2,526,654 0.8951 -1.68%
2022-07-06 0 1.190 1.180 1.190 1.180 1.200 230,000 274,680 1.1943 0.917 0.910 0.917 0.910 0.925 298,322 0.9208 0.00%
2022-07-05 0 1.190 1.190 1.200 1.180 1.210 668,000 794,420 1.1893 0.917 0.917 0.925 0.910 0.933 866,429 0.9169 -1.65%
2022-07-04 0 1.210 1.190 1.210 1.200 1.240 852,000 1,025,020 1.2031 0.933 0.917 0.933 0.925 0.956 1,105,087 0.9275 -1.63%
2022-06-30 0 1.230 1.230 1.250 1.200 1.270 3,094,000 3,756,280 1.2141 0.948 0.948 0.964 0.925 0.979 4,013,073 0.9360 -3.15%
2022-06-29 0 1.270 1.270 1.280 1.270 1.300 428,000 549,680 1.2843 0.979 0.979 0.987 0.979 1.002 555,137 0.9902 -1.55%
2022-06-28 0 1.290 1.290 1.300 1.280 1.300 626,000 806,420 1.2882 0.995 0.995 1.002 0.987 1.002 811,953 0.9932 1.57%
2022-06-27 0 1.270 1.270 1.290 1.260 1.290 1,590,000 2,023,240 1.2725 0.979 0.979 0.995 0.971 0.995 2,062,310 0.9811 -0.78%
2022-06-24 0 1.280 1.280 1.290 1.270 1.290 172,000 220,400 1.2814 0.987 0.987 0.995 0.979 0.995 223,093 0.9879 0.00%
2022-06-23 0 1.280 1.280 1.290 1.270 1.290 302,000 386,800 1.2808 0.987 0.987 0.995 0.979 0.995 391,709 0.9875 0.79%
2022-06-22 0 1.270 1.270 1.300 1.250 1.290 294,000 374,920 1.2752 0.979 0.979 1.002 0.964 0.995 381,333 0.9832 -0.78%
2022-06-21 0 1.280 1.280 1.300 1.280 1.310 78,000 100,840 1.2928 0.987 0.987 1.002 0.987 1.010 101,170 0.9967 0.79%
2022-06-20 0 1.270 1.270 1.320 1.270 1.300 12,000 15,540 1.2950 0.979 0.979 1.018 0.979 1.002 15,565 0.9984 -2.31%
2022-06-17 0 1.300 1.300 1.320 1.270 1.300 114,000 147,280 1.2919 1.002 1.002 1.018 0.979 1.002 147,864 0.9961 0.00%
2022-06-16 0 1.300 1.280 1.320 1.280 1.320 364,000 472,280 1.2975 1.002 0.987 1.018 0.987 1.018 472,126 1.0003 0.00%
2022-06-15 0 1.300 1.300 1.310 1.300 1.320 492,000 640,080 1.3010 1.002 1.002 1.010 1.002 1.018 638,149 1.0030 -0.76%
2022-06-14 0 1.310 1.310 1.340 1.300 1.350 622,000 814,860 1.3101 1.010 1.010 1.033 1.002 1.041 806,765 1.0100 -2.96%
2022-06-13 0 1.350 1.330 1.350 1.330 1.360 242,000 322,340 1.3320 1.041 1.025 1.041 1.025 1.049 313,886 1.0269 -1.46%
2022-06-10 0 1.370 1.350 1.370 1.340 1.380 1,152,000 1,560,420 1.3545 1.056 1.041 1.056 1.033 1.064 1,494,202 1.0443 -0.72%
2022-06-09 0 1.380 1.370 1.390 1.350 1.440 2,224,000 3,029,700 1.3623 1.064 1.056 1.072 1.041 1.110 2,884,640 1.0503 0.00%
2022-06-08 0 1.380 1.350 1.380 1.340 1.410 1,416,000 1,946,000 1.3743 1.064 1.041 1.064 1.033 1.087 1,836,623 1.0596 -3.50%
2022-06-07 0 1.430 1.420 1.430 1.410 1.450 314,000 449,160 1.4304 1.103 1.095 1.103 1.087 1.118 407,274 1.1028 0.00%
2022-06-06 0 1.430 1.410 1.430 1.390 1.430 212,000 298,720 1.4091 1.103 1.087 1.103 1.072 1.103 274,975 1.0864 0.00%
2022-06-02 0 1.430 1.410 1.430 1.390 1.430 784,000 1,099,160 1.4020 1.103 1.087 1.103 1.072 1.103 1,016,887 1.0809 0.00%
2022-06-01 0 1.430 1.410 1.430 1.400 1.440 214,000 302,080 1.4116 1.103 1.087 1.103 1.079 1.110 277,569 1.0883 0.00%
2022-05-31 0 1.430 1.410 1.440 1.350 1.430 1,418,000 1,976,700 1.3940 1.103 1.087 1.110 1.041 1.103 1,839,217 1.0748 6.72%
2022-05-30 0 1.340 1.340 1.350 1.300 1.370 1,648,000 2,191,480 1.3298 1.033 1.033 1.041 1.002 1.056 2,137,539 1.0252 -4.96%
2022-05-27 0 1.410 1.400 1.410 1.350 1.440 1,122,000 1,581,100 1.4092 1.087 1.079 1.087 1.041 1.110 1,455,290 1.0864 0.71%
2022-05-26 0 1.400 1.390 1.410 1.380 1.420 290,000 404,840 1.3960 1.079 1.072 1.087 1.064 1.095 376,145 1.0763 0.72%
2022-05-25 0 1.390 1.390 1.420 1.390 1.420 344,000 483,600 1.4058 1.072 1.072 1.095 1.072 1.095 446,185 1.0839 -3.47%
2022-05-24 0 1.440 1.420 1.460 1.430 1.460 264,000 381,120 1.4436 1.110 1.095 1.126 1.103 1.126 342,421 1.1130 0.00%
2022-05-23 0 1.440 1.440 1.450 1.440 1.470 194,000 283,420 1.4609 1.110 1.110 1.118 1.110 1.133 251,628 1.1263 -1.37%
2022-05-20 0 1.460 1.460 1.470 1.430 1.460 60,000 87,120 1.4520 1.126 1.126 1.133 1.103 1.126 77,823 1.1195 2.82%
2022-05-19 0 1.420 1.410 1.440 1.410 1.500 590,000 849,440 1.4397 1.095 1.087 1.110 1.087 1.156 765,260 1.1100 -5.33%
2022-05-18 0 1.500 1.490 1.520 1.400 1.520 1,784,000 2,636,100 1.4776 1.156 1.149 1.172 1.079 1.172 2,313,937 1.1392 7.14%
2022-05-17 0 1.400 1.400 1.430 1.390 1.420 516,000 724,720 1.4045 1.079 1.079 1.103 1.072 1.095 669,278 1.0828 1.45%
2022-05-16 0 1.380 1.380 1.400 1.330 1.400 886,000 1,210,380 1.3661 1.064 1.064 1.079 1.025 1.079 1,149,186 1.0532 2.22%
2022-05-13 0 1.350 1.350 1.370 1.250 1.380 1,346,000 1,779,780 1.3223 1.041 1.041 1.056 0.964 1.064 1,745,829 1.0194 8.00%
2022-05-12 0 1.250 1.240 1.250 1.240 1.280 424,000 532,860 1.2567 0.964 0.956 0.964 0.956 0.987 549,949 0.9689 -2.34%
2022-05-11 0 1.280 1.270 1.280 1.260 1.310 396,000 508,938 1.2852 0.987 0.979 0.987 0.971 1.010 513,632 0.9909 1.59%
2022-05-10 0 1.260 1.250 1.260 1.250 1.310 952,000 1,203,080 1.2637 0.971 0.964 0.971 0.964 1.010 1,234,792 0.9743 -3.08%
2022-05-06 0 1.300 1.300 1.330 1.300 1.370 618,000 821,360 1.3291 1.002 1.002 1.025 1.002 1.056 801,577 1.0247 -6.47%
2022-05-05 0 1.390 1.370 1.390 1.380 1.390 18,000 24,940 1.3856 1.072 1.056 1.072 1.064 1.072 23,347 1.0682 0.00%
2022-05-04 0 1.390 1.370 1.400 1.330 1.390 1,950,000 2,662,280 1.3653 1.072 1.056 1.079 1.025 1.072 2,529,248 1.0526 0.72%
2022-05-03 0 1.380 1.380 1.390 1.360 1.400 388,000 535,240 1.3795 1.064 1.064 1.072 1.049 1.079 503,255 1.0636 0.00%
2022-04-29 0 1.380 1.380 1.390 1.370 1.390 48,000 66,340 1.3821 1.064 1.064 1.072 1.056 1.072 62,258 1.0656 0.73%
2022-04-28 0 1.370 1.370 1.390 1.360 1.390 100,000 137,540 1.3754 1.056 1.056 1.072 1.049 1.072 129,705 1.0604 0.74%
2022-04-27 0 1.360 1.350 1.360 1.350 1.360 126,000 171,160 1.3584 1.049 1.041 1.049 1.041 1.049 163,428 1.0473 1.49%
2022-04-26 0 1.340 1.340 1.370 1.330 1.410 496,000 676,920 1.3648 1.033 1.033 1.056 1.025 1.087 643,337 1.0522 -1.47%
2022-04-25 0 1.360 1.360 1.370 1.360 1.410 490,000 678,880 1.3855 1.049 1.049 1.056 1.049 1.087 635,555 1.0682 -3.55%
2022-04-22 0 1.410 1.410 1.430 1.400 1.450 2,322,000 3,343,100 1.4398 1.087 1.087 1.103 1.079 1.118 3,011,750 1.1100 -2.08%
2022-04-21 0 1.440 1.440 1.450 1.440 1.490 802,000 1,165,760 1.4536 1.110 1.110 1.118 1.110 1.149 1,040,234 1.1207 -2.04%
2022-04-20 0 1.470 1.460 1.470 1.470 1.490 512,000 753,780 1.4722 1.133 1.126 1.133 1.133 1.149 664,090 1.1351 -0.68%
2022-04-19 0 1.480 1.460 1.480 1.430 1.490 842,000 1,234,880 1.4666 1.141 1.126 1.141 1.103 1.149 1,092,116 1.1307 0.00%
2022-04-14 0 1.480 1.460 1.490 1.450 1.530 1,640,000 2,463,380 1.5021 1.141 1.126 1.149 1.118 1.180 2,127,162 1.1581 -1.33%
2022-04-13 0 1.500 1.500 1.510 1.440 1.520 4,312,000 6,436,400 1.4927 1.156 1.156 1.164 1.110 1.172 5,592,880 1.1508 3.45%
2022-04-12 0 1.450 1.440 1.450 1.410 1.450 1,964,000 2,808,120 1.4298 1.118 1.110 1.118 1.087 1.118 2,547,406 1.1023 2.11%
2022-04-11 0 1.420 1.400 1.420 1.400 1.460 758,000 1,074,840 1.4180 1.095 1.079 1.095 1.079 1.126 983,164 1.0932 -2.07%
2022-04-08 0 1.450 1.450 1.460 1.430 1.500 2,492,000 3,659,760 1.4686 1.118 1.118 1.126 1.103 1.156 3,232,249 1.1323 -1.36%
2022-04-07 0 1.470 1.450 1.470 1.350 1.480 4,310,000 6,119,900 1.4199 1.133 1.118 1.133 1.041 1.141 5,590,286 1.0947 8.89%
2022-04-06 0 1.350 1.350 1.360 1.280 1.370 2,318,000 3,083,380 1.3302 1.041 1.041 1.049 0.987 1.056 3,006,562 1.0256 4.65%
2022-04-04 0 1.290 1.280 1.290 1.260 1.300 962,000 1,235,400 1.2842 0.995 0.987 0.995 0.971 1.002 1,247,762 0.9901 3.20%
2022-04-01 0 1.250 1.250 1.260 1.240 1.270 496,000 619,640 1.2493 0.964 0.964 0.971 0.956 0.979 643,337 0.9632 -1.57%
2022-03-31 0 1.270 1.250 1.270 1.250 1.280 500,000 632,960 1.2659 0.979 0.964 0.979 0.964 0.987 648,525 0.9760 1.60%
2022-03-30 0 1.250 1.250 1.270 1.240 1.270 620,000 778,560 1.2557 0.964 0.964 0.979 0.956 0.979 804,171 0.9682 1.63%
2022-03-29 0 1.230 1.230 1.250 1.230 1.250 248,000 307,900 1.2415 0.948 0.948 0.964 0.948 0.964 321,668 0.9572 -1.60%
2022-03-28 0 1.250 1.230 1.250 1.220 1.250 248,000 307,080 1.2382 0.964 0.948 0.964 0.941 0.964 321,668 0.9546 2.46%
2022-03-25 0 1.220 1.210 1.240 1.200 1.240 1,766,000 2,153,260 1.2193 0.941 0.933 0.956 0.925 0.956 2,290,591 0.9400 -3.17%
2022-03-24 0 1.260 1.230 1.260 1.230 1.260 394,000 493,200 1.2518 0.971 0.948 0.971 0.948 0.971 511,038 0.9651 -0.79%
2022-03-23 0 1.270 1.260 1.270 1.260 1.270 494,000 626,120 1.2674 0.979 0.971 0.979 0.971 0.979 640,743 0.9772 0.79%
2022-03-22 0 1.260 1.250 1.260 1.210 1.300 2,560,000 3,198,060 1.2492 0.971 0.964 0.971 0.933 1.002 3,320,448 0.9631 0.40%
2022-03-21 0 1.420 1.420 1.430 1.400 1.470 4,510,000 6,383,600 1.4154 0.968 0.968 0.974 0.954 1.002 6,618,780 0.9645 -2.07%
2022-03-18 0 1.450 1.440 1.450 1.380 1.530 3,202,000 4,604,060 1.4379 0.988 0.981 0.988 0.940 1.043 4,699,187 0.9798 5.07%
2022-03-17 0 1.380 1.380 1.390 1.350 1.400 1,262,000 1,740,260 1.3790 0.940 0.940 0.947 0.920 0.954 1,852,084 0.9396 4.55%
2022-03-16 0 1.320 1.320 1.340 1.320 1.370 1,118,000 1,493,560 1.3359 0.899 0.899 0.913 0.899 0.934 1,640,753 0.9103 1.54%
2022-03-15 0 1.300 1.300 1.320 1.300 1.380 876,000 1,156,320 1.3200 0.886 0.886 0.899 0.886 0.940 1,285,599 0.8994 -2.26%
2022-03-14 0 1.330 1.330 1.350 1.300 1.420 1,808,000 2,427,540 1.3427 0.906 0.906 0.920 0.886 0.968 2,653,382 0.9149 -6.34%
2022-03-11 0 1.420 1.410 1.420 1.390 1.420 568,000 798,260 1.4054 0.968 0.961 0.968 0.947 0.968 833,585 0.9576 0.71%
2022-03-10 0 1.410 1.410 1.420 1.390 1.420 528,000 746,680 1.4142 0.961 0.961 0.968 0.947 0.968 774,882 0.9636 3.68%
2022-03-09 0 1.360 1.360 1.380 1.340 1.400 1,560,000 2,117,580 1.3574 0.927 0.927 0.940 0.913 0.954 2,289,423 0.9249 -1.45%
2022-03-08 0 1.380 1.370 1.390 1.350 1.440 972,000 1,345,660 1.3844 0.940 0.934 0.947 0.920 0.981 1,426,486 0.9433 -2.13%
2022-03-07 0 1.410 1.410 1.430 1.400 1.440 300,000 424,980 1.4166 0.961 0.961 0.974 0.954 0.981 440,274 0.9653 -2.08%
2022-03-04 0 1.440 1.440 1.470 1.430 1.460 976,000 1,406,100 1.4407 0.981 0.981 1.002 0.974 0.995 1,432,357 0.9817 -4.64%
2022-03-03 0 1.510 1.480 1.510 1.480 1.530 654,000 981,600 1.5009 1.029 1.008 1.029 1.008 1.043 959,796 1.0227 1.34%
2022-03-02 0 1.490 1.480 1.490 1.470 1.500 64,000 94,980 1.4841 1.015 1.008 1.015 1.002 1.022 93,925 1.0112 -1.32%
2022-03-01 0 1.510 1.500 1.520 1.460 1.520 418,000 625,960 1.4975 1.029 1.022 1.036 0.995 1.036 613,448 1.0204 4.14%
2022-02-28 0 1.450 1.440 1.450 1.420 1.530 3,568,811 5,191,235 1.4546 0.988 0.981 0.988 0.968 1.043 5,237,511 0.9912 -5.23%
2022-02-25 0 1.530 1.510 1.530 1.500 1.540 318,000 483,220 1.5196 1.043 1.029 1.043 1.022 1.049 466,690 1.0354 2.68%
2022-02-24 0 1.490 1.480 1.500 1.480 1.530 640,000 958,220 1.4972 1.015 1.008 1.022 1.008 1.043 939,250 1.0202 -4.49%
2022-02-23 0 1.560 1.540 1.560 1.500 1.570 2,034,000 3,101,380 1.5248 1.063 1.049 1.063 1.022 1.070 2,985,055 1.0390 0.00%
2022-02-22 0 1.560 1.540 1.560 1.540 1.590 1,392,000 2,181,640 1.5673 1.063 1.049 1.063 1.049 1.083 2,042,869 1.0679 -3.70%
2022-02-21 0 1.620 1.600 1.620 1.600 1.620 730,000 1,169,160 1.6016 1.104 1.090 1.104 1.090 1.104 1,071,332 1.0913 0.00%
2022-02-18 0 1.620 1.600 1.620 1.610 1.650 570,000 923,820 1.6207 1.104 1.090 1.104 1.097 1.124 836,520 1.1044 -1.82%
2022-02-17 0 1.650 1.650 1.660 1.630 1.660 924,000 1,520,040 1.6451 1.124 1.124 1.131 1.111 1.131 1,356,043 1.1209 1.23%
2022-02-16 0 1.630 1.620 1.640 1.590 1.630 666,000 1,075,460 1.6148 1.111 1.104 1.117 1.083 1.111 977,407 1.1003 1.24%
2022-02-15 0 1.610 1.600 1.610 1.590 1.620 454,000 727,820 1.6031 1.097 1.090 1.097 1.083 1.104 666,281 1.0924 -0.62%
2022-02-14 0 1.620 1.620 1.640 1.600 1.630 514,000 828,580 1.6120 1.104 1.104 1.117 1.090 1.111 754,335 1.0984 0.62%
2022-02-11 0 1.610 1.600 1.610 1.600 1.650 1,044,000 1,684,520 1.6135 1.097 1.090 1.097 1.090 1.124 1,532,152 1.0994 -1.23%
2022-02-10 0 1.630 1.630 1.640 1.620 1.670 3,224,000 5,302,920 1.6448 1.111 1.111 1.117 1.104 1.138 4,731,474 1.1208 -1.81%
2022-02-09 0 1.660 1.650 1.660 1.650 1.720 2,396,000 3,974,300 1.6587 1.131 1.124 1.131 1.124 1.172 3,516,318 1.1302 -2.92%
2022-02-08 0 1.710 1.690 1.710 1.680 1.720 2,772,000 4,692,080 1.6927 1.165 1.152 1.165 1.145 1.172 4,068,128 1.1534 -0.58%
2022-02-07 0 1.720 1.720 1.730 1.720 1.780 822,000 1,436,640 1.7477 1.172 1.172 1.179 1.172 1.213 1,206,350 1.1909 -2.27%
2022-02-04 0 1.760 1.750 1.760 1.700 1.760 726,000 1,258,360 1.7333 1.199 1.192 1.199 1.158 1.199 1,065,462 1.1810 1.73%
2022-01-31 0 1.730 1.710 1.730 1.680 1.740 476,000 819,140 1.7209 1.179 1.165 1.179 1.145 1.186 698,567 1.1726 1.76%
2022-01-28 0 1.700 1.690 1.700 1.680 1.700 288,000 487,480 1.6926 1.158 1.152 1.158 1.145 1.158 422,663 1.1534 0.00%
2022-01-27 0 1.700 1.680 1.700 1.670 1.740 790,000 1,343,080 1.7001 1.158 1.145 1.158 1.138 1.186 1,159,387 1.1584 -0.58%
2022-01-26 0 1.710 1.700 1.720 1.680 1.720 358,000 608,260 1.6991 1.165 1.158 1.172 1.145 1.172 525,393 1.1577 1.79%
2022-01-25 0 1.680 1.660 1.680 1.640 1.690 694,000 1,161,800 1.6741 1.145 1.131 1.145 1.117 1.152 1,018,500 1.1407 0.60%
2022-01-24 0 1.670 1.670 1.680 1.650 1.680 882,000 1,470,640 1.6674 1.138 1.138 1.145 1.124 1.145 1,294,404 1.1362 -1.76%
2022-01-21 0 1.700 1.690 1.700 1.690 1.700 268,000 454,400 1.6955 1.158 1.152 1.158 1.152 1.158 393,311 1.1553 -0.58%
2022-01-20 0 1.710 1.690 1.710 1.690 1.730 824,000 1,403,980 1.7039 1.165 1.152 1.165 1.152 1.179 1,209,285 1.1610 1.18%
2022-01-19 0 1.690 1.680 1.690 1.670 1.700 608,000 1,026,980 1.6891 1.152 1.145 1.152 1.138 1.158 892,288 1.1510 -0.59%
2022-01-18 0 1.700 1.680 1.700 1.680 1.700 760,000 1,280,580 1.6850 1.158 1.145 1.158 1.145 1.158 1,115,360 1.1481 1.19%
2022-01-17 0 1.680 1.680 1.690 1.660 1.700 638,000 1,074,380 1.6840 1.145 1.145 1.152 1.131 1.158 936,315 1.1475 -1.18%
2022-01-14 0 1.700 1.690 1.700 1.680 1.720 470,000 799,340 1.7007 1.158 1.152 1.158 1.145 1.172 689,762 1.1589 0.59%
2022-01-13 0 1.690 1.690 1.700 1.670 1.760 1,634,000 2,767,860 1.6939 1.152 1.152 1.158 1.138 1.199 2,398,023 1.1542 -3.43%
2022-01-12 0 1.750 1.740 1.750 1.740 1.780 746,000 1,303,540 1.7474 1.192 1.186 1.192 1.186 1.213 1,094,814 1.1907 -0.57%
2022-01-11 0 1.760 1.740 1.760 1.740 1.800 340,000 601,320 1.7686 1.199 1.186 1.199 1.186 1.227 498,977 1.2051 -0.56%
2022-01-10 0 1.770 1.740 1.770 1.670 1.790 1,490,000 2,589,280 1.7378 1.206 1.186 1.206 1.138 1.220 2,186,692 1.1841 2.91%
2022-01-07 0 1.720 1.700 1.720 1.700 1.780 1,112,000 1,915,900 1.7229 1.172 1.158 1.172 1.158 1.213 1,631,947 1.1740 -1.15%
2022-01-06 0 1.740 1.730 1.750 1.670 1.850 9,152,000 16,030,840 1.7516 1.186 1.179 1.192 1.138 1.261 13,431,280 1.1935 -6.45%
2022-01-05 0 1.860 1.860 1.870 1.850 1.960 5,516,000 10,522,320 1.9076 1.267 1.267 1.274 1.261 1.336 8,095,164 1.2998 -1.59%
2022-01-04 0 1.890 1.870 1.890 1.820 1.950 4,026,000 7,592,860 1.8860 1.288 1.274 1.288 1.240 1.329 5,908,472 1.2851 -1.05%
2022-01-03 0 1.910 1.910 1.920 1.820 2.000 12,044,000 23,085,020 1.9167 1.301 1.301 1.308 1.240 1.363 17,675,517 1.3060 -0.52%
2021-12-31 0 1.920 1.910 1.920 1.440 1.960 35,216,000 60,885,240 1.7289 1.308 1.301 1.308 0.981 1.336 51,682,249 1.1781 52.38%
2021-12-30 0 1.260 1.250 1.260 1.250 1.270 658,000 826,760 1.2565 0.859 0.852 0.859 0.852 0.865 965,667 0.8562 0.00%
2021-12-29 0 1.260 1.250 1.260 1.240 1.270 544,000 680,940 1.2517 0.859 0.852 0.859 0.845 0.865 798,363 0.8529 0.80%
2021-12-28 0 1.250 1.240 1.250 1.250 1.270 544,000 682,000 1.2537 0.852 0.845 0.852 0.852 0.865 798,363 0.8542 -1.57%
2021-12-24 0 1.270 1.250 1.270 1.270 1.270 4,000 5,080 1.2700 0.865 0.852 0.865 0.865 0.865 5,870 0.8654 -0.78%
2021-12-23 0 1.280 1.250 1.280 1.270 1.280 42,000 53,360 1.2705 0.872 0.852 0.872 0.865 0.872 61,638 0.8657 3.23%
2021-12-22 0 1.240 1.240 1.270 1.240 1.270 24,000 30,020 1.2508 0.845 0.845 0.865 0.845 0.865 35,222 0.8523 0.00%
2021-12-21 0 1.240 1.240 1.250 1.220 1.260 176,884 219,278 1.2397 0.845 0.845 0.852 0.831 0.859 259,591 0.8447 0.00%
2021-12-20 0 1.240 1.220 1.240 1.220 1.250 146,000 179,480 1.2293 0.845 0.831 0.845 0.831 0.852 214,266 0.8376 0.00%
2021-12-17 0 1.240 1.240 1.250 1.240 1.270 266,000 333,840 1.2550 0.845 0.845 0.852 0.845 0.865 390,376 0.8552 0.81%
2021-12-16 0 1.230 1.230 1.250 1.230 1.260 176,000 218,260 1.2401 0.838 0.838 0.852 0.838 0.859 258,294 0.8450 -0.81%
2021-12-15 0 1.240 1.210 1.250 1.180 1.300 1,488,000 1,825,760 1.2270 0.845 0.824 0.852 0.804 0.886 2,183,757 0.8361 -2.36%
2021-12-14 0 1.270 1.260 1.280 1.270 1.310 204,000 261,660 1.2826 0.865 0.859 0.872 0.865 0.893 299,386 0.8740 -2.31%
2021-12-13 0 1.300 1.300 1.320 1.300 1.310 50,000 65,040 1.3008 0.886 0.886 0.899 0.886 0.893 73,379 0.8864 0.78%
2021-12-10 0 1.290 1.280 1.300 1.280 1.300 310,000 399,900 1.2900 0.879 0.872 0.886 0.872 0.886 454,949 0.8790 -0.77%
2021-12-09 0 1.300 1.290 1.300 1.290 1.310 34,000 44,220 1.3006 0.886 0.879 0.886 0.879 0.893 49,898 0.8862 0.00%
2021-12-08 0 1.300 1.290 1.300 1.270 1.300 152,000 194,900 1.2822 0.886 0.879 0.886 0.865 0.886 223,072 0.8737 2.36%
2021-12-07 0 1.270 1.260 1.290 1.250 1.330 822,000 1,049,620 1.2769 0.865 0.859 0.879 0.852 0.906 1,206,350 0.8701 -1.55%
2021-12-06 0 1.290 1.280 1.290 1.280 1.300 232,000 298,520 1.2867 0.879 0.872 0.879 0.872 0.886 340,478 0.8768 0.00%
2021-12-03 0 1.290 1.290 1.300 1.290 1.320 308,000 399,860 1.2982 0.879 0.879 0.886 0.879 0.899 452,014 0.8846 -1.53%
2021-12-02 0 1.310 1.300 1.310 1.290 1.310 294,000 381,540 1.2978 0.893 0.886 0.893 0.879 0.893 431,468 0.8843 0.77%
2021-12-01 0 1.300 1.280 1.300 1.300 1.310 188,000 244,440 1.3002 0.886 0.872 0.886 0.886 0.893 275,905 0.8860 0.78%
2021-11-30 0 1.290 1.280 1.290 1.280 1.320 698,000 902,120 1.2924 0.879 0.872 0.879 0.872 0.899 1,024,370 0.8807 0.00%
2021-11-29 0 1.290 1.290 1.340 1.290 1.350 626,000 824,940 1.3178 0.879 0.879 0.913 0.879 0.920 918,704 0.8979 -5.84%
2021-11-26 0 1.370 1.340 1.370 1.330 1.380 894,000 1,211,660 1.3553 0.934 0.913 0.934 0.906 0.940 1,312,015 0.9235 -1.44%
2021-11-25 0 1.390 1.350 1.390 1.360 1.390 156,000 213,860 1.3709 0.947 0.920 0.947 0.927 0.947 228,942 0.9341 2.21%
2021-11-24 0 1.360 1.360 1.380 1.360 1.380 110,000 151,560 1.3778 0.927 0.927 0.940 0.927 0.940 161,434 0.9388 -1.45%
2021-11-23 0 1.380 1.350 1.390 1.340 1.390 160,000 218,780 1.3674 0.940 0.920 0.947 0.913 0.947 234,813 0.9317 0.73%
2021-11-22 0 1.370 1.360 1.370 1.350 1.400 320,000 440,080 1.3753 0.934 0.927 0.934 0.920 0.954 469,625 0.9371 1.48%
2021-11-19 0 1.350 1.350 1.390 1.300 1.400 1,130,000 1,550,240 1.3719 0.920 0.920 0.947 0.886 0.954 1,658,364 0.9348 1.50%
2021-11-18 0 1.330 1.300 1.340 1.330 1.330 14,000 18,620 1.3300 0.906 0.886 0.913 0.906 0.906 20,546 0.9063 0.00%
2021-11-17 0 1.330 1.300 1.340 1.300 1.340 536,000 703,000 1.3116 0.906 0.886 0.913 0.886 0.913 786,622 0.8937 -0.75%
2021-11-16 0 1.340 1.320 1.340 1.310 1.340 496,000 659,660 1.3300 0.913 0.899 0.913 0.893 0.913 727,919 0.9062 1.52%
2021-11-15 0 1.320 1.300 1.320 1.300 1.320 208,000 272,640 1.3108 0.899 0.886 0.899 0.886 0.899 305,256 0.8932 1.54%
2021-11-12 0 1.300 1.290 1.300 1.280 1.320 634,000 819,560 1.2927 0.886 0.879 0.886 0.872 0.899 930,445 0.8808 -0.76%
2021-11-11 0 1.310 1.290 1.310 1.280 1.310 384,000 498,140 1.2972 0.893 0.879 0.893 0.872 0.893 563,550 0.8839 2.34%
2021-11-10 0 1.280 1.270 1.280 1.280 1.350 972,000 1,271,840 1.3085 0.872 0.865 0.872 0.872 0.920 1,426,486 0.8916 -1.54%
2021-11-09 0 1.300 1.300 1.320 1.290 1.320 462,000 601,380 1.3017 0.886 0.886 0.899 0.879 0.899 678,021 0.8870 -0.76%
2021-11-08 0 1.310 1.310 1.340 1.300 1.340 474,207 620,655 1.3088 0.893 0.893 0.913 0.886 0.913 695,936 0.8918 -1.50%
2021-11-05 0 1.330 1.320 1.330 1.320 1.370 368,000 488,380 1.3271 0.906 0.899 0.906 0.899 0.934 540,069 0.9043 -2.21%
2021-11-04 0 1.360 1.340 1.360 1.310 1.360 526,000 706,820 1.3438 0.927 0.913 0.927 0.893 0.927 771,946 0.9156 4.62%
2021-11-03 0 1.300 1.280 1.300 1.280 1.310 238,000 307,600 1.2924 0.886 0.872 0.886 0.872 0.893 349,284 0.8807 0.00%
2021-11-02 0 1.300 1.300 1.310 1.300 1.360 968,000 1,272,240 1.3143 0.886 0.886 0.893 0.886 0.927 1,420,616 0.8956 -2.26%
2021-11-01 0 1.330 1.330 1.340 1.310 1.480 2,552,000 3,472,760 1.3608 0.906 0.906 0.913 0.893 1.008 3,745,261 0.9272 -7.64%
2021-10-29 0 1.440 1.440 1.450 1.340 1.450 7,104,000 10,084,120 1.4195 0.981 0.981 0.988 0.913 0.988 10,425,679 0.9672 9.09%
2021-10-28 0 1.320 1.310 1.320 1.300 1.320 196,000 256,260 1.3074 0.899 0.893 0.899 0.886 0.899 287,645 0.8909 0.00%
2021-10-27 0 1.320 1.310 1.340 1.310 1.350 88,000 116,280 1.3214 0.899 0.893 0.913 0.893 0.920 129,147 0.9004 -0.75%
2021-10-26 0 1.330 1.330 1.350 1.330 1.350 190,000 253,340 1.3334 0.906 0.906 0.920 0.906 0.920 278,840 0.9085 -3.62%
2021-10-25 0 1.380 1.350 1.380 1.340 1.380 94,000 127,920 1.3609 0.940 0.920 0.940 0.913 0.940 137,952 0.9273 3.76%
2021-10-22 0 1.330 1.320 1.340 1.310 1.340 138,000 183,360 1.3287 0.906 0.899 0.913 0.893 0.913 202,526 0.9054 1.53%
2021-10-21 0 1.310 1.310 1.330 1.290 1.340 756,000 985,720 1.3039 0.893 0.893 0.906 0.879 0.913 1,109,489 0.8884 -1.50%
2021-10-20 0 1.330 1.310 1.330 1.310 1.350 542,000 722,100 1.3323 0.906 0.893 0.906 0.893 0.920 795,428 0.9078 -2.21%
2021-10-19 0 1.360 1.350 1.360 1.340 1.380 224,000 306,860 1.3699 0.927 0.920 0.927 0.913 0.940 328,738 0.9334 1.49%
2021-10-18 0 1.340 1.330 1.370 1.340 1.400 648,000 878,620 1.3559 0.913 0.906 0.934 0.913 0.954 950,991 0.9239 -4.29%
2021-10-15 0 1.400 1.400 1.410 1.330 1.470 3,380,000 4,814,480 1.4244 0.954 0.954 0.961 0.906 1.002 4,960,416 0.9706 5.26%
2021-10-12 0 1.330 1.330 1.370 1.230 1.370 2,776,000 3,659,540 1.3183 0.906 0.906 0.934 0.838 0.934 4,073,998 0.8983 4.72%
2021-10-11 0 1.270 1.260 1.280 1.160 1.350 4,970,000 6,381,000 1.2839 0.865 0.859 0.872 0.790 0.920 7,293,866 0.8748 7.63%
2021-10-08 0 1.180 1.160 1.180 1.130 1.170 504,000 584,460 1.1596 0.804 0.790 0.804 0.770 0.797 739,660 0.7902 3.51%
2021-10-07 0 1.140 1.140 1.150 1.110 1.140 294,000 329,160 1.1196 0.777 0.777 0.784 0.756 0.777 431,468 0.7629 1.79%
2021-10-06 0 1.120 1.120 1.160 1.100 1.170 742,000 837,420 1.1286 0.763 0.763 0.790 0.750 0.797 1,088,943 0.7690 -1.75%
2021-10-05 0 1.140 1.120 1.150 1.120 1.140 124,000 139,800 1.1274 0.777 0.763 0.784 0.763 0.777 181,980 0.7682 0.00%
2021-10-04 0 1.140 1.120 1.140 1.120 1.150 150,000 170,080 1.1339 0.777 0.763 0.777 0.763 0.784 220,137 0.7726 0.00%
2021-09-30 0 1.140 1.110 1.140 1.110 1.140 24,000 26,700 1.1125 0.777 0.756 0.777 0.756 0.777 35,222 0.7581 2.70%
2021-09-29 0 1.110 1.110 1.130 1.100 1.140 204,000 226,580 1.1107 0.756 0.756 0.770 0.750 0.777 299,386 0.7568 0.00%
2021-09-28 0 1.110 1.110 1.140 1.100 1.110 12,000 13,220 1.1017 0.756 0.756 0.777 0.750 0.756 17,611 0.7507 0.00%
2021-09-27 0 1.110 1.100 1.130 1.100 1.150 888,000 993,880 1.1192 0.756 0.750 0.770 0.750 0.784 1,303,210 0.7626 -0.89%
2021-09-24 0 1.120 1.110 1.130 1.100 1.150 536,000 607,640 1.1337 0.763 0.756 0.770 0.750 0.784 786,622 0.7725 -3.45%
2021-09-23 0 1.160 1.160 1.170 1.150 1.180 352,000 409,440 1.1632 0.790 0.790 0.797 0.784 0.804 516,588 0.7926 -0.85%
2021-09-21 0 1.170 1.160 1.170 1.080 1.180 994,000 1,144,960 1.1519 0.797 0.790 0.797 0.736 0.804 1,458,773 0.7849 5.41%
2021-09-20 0 1.110 1.090 1.120 1.080 1.130 648,000 718,100 1.1082 0.756 0.743 0.763 0.736 0.770 950,991 0.7551 0.00%
2021-09-17 0 1.110 1.110 1.120 1.100 1.140 548,000 615,900 1.1239 0.756 0.756 0.763 0.750 0.777 804,233 0.7658 -1.77%
2021-09-16 0 1.130 1.080 1.130 1.070 1.130 1,580,000 1,738,000 1.1000 0.770 0.736 0.770 0.729 0.770 2,318,774 0.7495 1.80%
2021-09-15 0 1.110 1.110 1.140 1.100 1.160 1,522,000 1,710,120 1.1236 0.756 0.756 0.777 0.750 0.790 2,233,655 0.7656 -2.63%
2021-09-14 0 1.140 1.130 1.140 1.120 1.160 410,000 465,440 1.1352 0.777 0.770 0.777 0.763 0.790 601,707 0.7735 -2.56%
2021-09-13 0 1.170 1.140 1.170 1.130 1.170 748,000 857,580 1.1465 0.797 0.777 0.797 0.770 0.797 1,097,749 0.7812 0.00%
2021-09-10 0 1.170 1.150 1.170 1.120 1.170 2,426,000 2,778,760 1.1454 0.797 0.784 0.797 0.763 0.797 3,560,346 0.7805 1.74%
2021-09-09 0 1.150 1.140 1.150 1.130 1.180 2,070,000 2,380,680 1.1501 0.784 0.777 0.784 0.770 0.804 3,037,888 0.7837 -3.36%
2021-09-08 0 1.190 1.180 1.190 1.140 1.190 1,074,000 1,240,860 1.1554 0.811 0.804 0.811 0.777 0.811 1,576,179 0.7873 1.71%
2021-09-07 0 1.170 1.160 1.170 1.160 1.200 1,780,000 2,087,140 1.1726 0.797 0.790 0.797 0.790 0.818 2,612,290 0.7990 -2.50%
2021-09-06 0 1.200 1.190 1.200 1.180 1.240 2,356,000 2,826,880 1.1999 0.818 0.811 0.818 0.804 0.845 3,457,615 0.8176 -3.23%
2021-09-03 0 1.240 1.220 1.240 1.200 1.240 1,424,000 1,748,580 1.2279 0.845 0.831 0.845 0.818 0.845 2,089,832 0.8367 0.00%
2021-09-02 0 1.240 1.220 1.240 1.190 1.260 1,826,000 2,217,180 1.2142 0.845 0.831 0.845 0.811 0.859 2,679,799 0.8274 0.81%
2021-09-01 0 1.230 1.210 1.230 1.200 1.280 866,000 1,054,600 1.2178 0.838 0.824 0.838 0.818 0.872 1,270,923 0.8298 -1.60%
2021-08-31 0 1.250 1.230 1.250 1.230 1.270 156,000 196,780 1.2614 0.852 0.838 0.852 0.838 0.865 228,942 0.8595 -1.57%
2021-08-30 0 1.270 1.250 1.260 1.180 1.280 1,318,000 1,623,180 1.2315 0.865 0.852 0.859 0.804 0.872 1,934,269 0.8392 6.72%
2021-08-27 0 1.190 1.190 1.200 1.170 1.240 790,000 943,620 1.1945 0.811 0.811 0.818 0.797 0.845 1,159,387 0.8139 -4.03%
2021-08-26 0 1.240 1.200 1.240 1.200 1.240 526,000 637,620 1.2122 0.845 0.818 0.845 0.818 0.845 771,946 0.8260 0.81%
2021-08-25 0 1.230 1.220 1.240 1.230 1.250 370,000 456,540 1.2339 0.838 0.831 0.845 0.838 0.852 543,004 0.8408 -0.81%
2021-08-24 0 1.240 1.230 1.250 1.210 1.250 274,000 336,820 1.2293 0.845 0.838 0.852 0.824 0.852 402,117 0.8376 1.64%
2021-08-23 0 1.220 1.210 1.220 1.200 1.230 110,000 133,700 1.2155 0.831 0.824 0.831 0.818 0.838 161,434 0.8282 1.67%
2021-08-20 0 1.200 1.200 1.210 1.180 1.260 1,340,000 1,619,620 1.2087 0.818 0.818 0.824 0.804 0.859 1,966,555 0.8236 -3.23%
2021-08-19 0 1.240 1.240 1.260 1.230 1.280 564,000 704,120 1.2484 0.845 0.845 0.859 0.838 0.872 827,714 0.8507 -3.12%
2021-08-18 0 1.280 1.260 1.280 1.250 1.280 150,410 189,440 1.2595 0.872 0.859 0.872 0.852 0.872 220,739 0.8582 2.40%
2021-08-17 0 1.250 1.250 1.280 1.230 1.300 1,100,000 1,382,780 1.2571 0.852 0.852 0.872 0.838 0.886 1,614,337 0.8566 -3.85%
2021-08-16 0 1.300 1.290 1.300 1.180 1.320 5,604,000 7,029,800 1.2544 0.886 0.879 0.886 0.804 0.899 8,224,311 0.8548 10.17%
2021-08-13 0 1.180 1.180 1.190 1.180 1.190 470,000 557,600 1.1864 0.804 0.804 0.811 0.804 0.811 689,762 0.8084 0.00%
2021-08-12 0 1.180 1.180 1.200 1.170 1.200 198,000 234,060 1.1821 0.804 0.804 0.818 0.797 0.818 290,581 0.8055 -0.84%
2021-08-11 0 1.190 1.180 1.190 1.180 1.190 306,000 363,740 1.1887 0.811 0.804 0.811 0.804 0.811 449,079 0.8100 0.85%
2021-08-10 0 1.180 1.170 1.190 1.160 1.200 2,636,000 3,081,580 1.1690 0.804 0.797 0.811 0.790 0.818 3,868,537 0.7966 -0.84%
2021-08-09 0 1.190 1.170 1.210 1.160 1.240 2,733,461 3,276,358 1.1986 0.811 0.797 0.824 0.790 0.845 4,011,569 0.8167 -0.83%
2021-08-06 0 1.200 1.200 1.220 1.160 1.280 5,980,000 7,322,620 1.2245 0.818 0.818 0.831 0.790 0.872 8,776,120 0.8344 1.69%
2021-08-05 0 1.180 1.170 1.190 1.130 1.240 3,866,000 4,615,300 1.1938 0.804 0.797 0.811 0.770 0.845 5,673,659 0.8135 0.85%
2021-08-04 0 1.170 1.150 1.170 1.130 1.180 3,082,000 3,541,880 1.1492 0.797 0.784 0.797 0.770 0.804 4,523,077 0.7831 6.36%
2021-08-03 0 1.100 1.090 1.100 1.070 1.150 2,106,000 2,339,900 1.1111 0.750 0.743 0.750 0.729 0.784 3,090,721 0.7571 0.92%
2021-08-02 0 1.090 1.090 1.100 1.050 1.120 2,056,000 2,220,800 1.0802 0.743 0.743 0.750 0.715 0.763 3,017,342 0.7360 -3.54%
2021-07-30 0 1.130 1.110 1.130 1.090 1.130 976,000 1,087,320 1.1141 0.770 0.756 0.770 0.743 0.770 1,432,357 0.7591 -1.74%
2021-07-29 0 1.150 1.150 1.170 1.120 1.170 1,932,000 2,225,280 1.1518 0.784 0.784 0.797 0.763 0.797 2,835,362 0.7848 4.55%
2021-07-28 0 1.100 1.090 1.100 1.080 1.120 2,270,000 2,487,180 1.0957 0.750 0.743 0.750 0.736 0.763 3,331,404 0.7466 -0.90%
2021-07-27 0 1.110 1.110 1.120 1.060 1.200 2,834,000 3,141,860 1.1086 0.756 0.756 0.763 0.722 0.818 4,159,118 0.7554 -5.13%
2021-07-26 0 1.170 1.170 1.190 1.140 1.250 2,726,000 3,255,640 1.1943 0.797 0.797 0.811 0.777 0.852 4,000,619 0.8138 -7.14%
2021-07-23 0 1.260 1.250 1.290 1.250 1.310 1,270,000 1,612,460 1.2697 0.859 0.852 0.879 0.852 0.893 1,863,825 0.8651 -3.08%
2021-07-22 0 1.300 1.280 1.300 1.280 1.310 630,500 813,975 1.2910 0.886 0.872 0.886 0.872 0.893 925,308 0.8797 -0.76%
2021-07-21 0 1.310 1.310 1.320 1.290 1.360 1,450,000 1,908,420 1.3162 0.893 0.893 0.899 0.879 0.927 2,127,989 0.8968 1.55%
2021-07-20 0 1.290 1.270 1.290 1.260 1.300 1,140,000 1,459,060 1.2799 0.879 0.865 0.879 0.859 0.886 1,673,040 0.8721 -2.27%
2021-07-19 0 1.320 1.300 1.320 1.300 1.330 1,864,000 2,439,460 1.3087 0.899 0.886 0.899 0.886 0.906 2,735,567 0.8918 -2.22%
2021-07-16 0 1.350 1.350 1.370 1.330 1.370 884,000 1,194,800 1.3516 0.920 0.920 0.934 0.906 0.934 1,297,340 0.9210 0.00%
2021-07-15 0 1.350 1.350 1.360 1.330 1.410 2,740,700 3,724,146 1.3588 0.920 0.920 0.927 0.906 0.961 4,022,193 0.9259 -4.26%
2021-07-14 0 1.410 1.410 1.430 1.350 1.460 2,626,000 3,683,660 1.4028 0.961 0.961 0.974 0.920 0.995 3,853,862 0.9558 2.17%
2021-07-13 0 1.380 1.370 1.380 1.360 1.440 1,668,000 2,301,100 1.3796 0.940 0.934 0.940 0.927 0.981 2,447,921 0.9400 -3.50%
2021-07-12 0 1.430 1.400 1.430 1.380 1.430 1,260,000 1,768,060 1.4032 0.974 0.954 0.974 0.940 0.974 1,849,149 0.9561 1.42%
2021-07-09 0 1.410 1.390 1.410 1.350 1.440 2,312,000 3,218,700 1.3922 0.961 0.947 0.961 0.920 0.981 3,393,042 0.9486 -1.40%
2021-07-08 0 1.430 1.430 1.450 1.420 1.580 2,396,000 3,535,900 1.4758 0.974 0.974 0.988 0.968 1.077 3,516,318 1.0056 -5.92%
2021-07-07 0 1.520 1.520 1.530 1.390 1.610 7,334,000 11,267,240 1.5363 1.036 1.036 1.043 0.947 1.097 10,763,222 1.0468 6.29%
2021-07-06 0 1.430 1.410 1.430 1.280 1.450 3,694,000 5,036,800 1.3635 0.974 0.961 0.974 0.872 0.988 5,421,235 0.9291 6.72%
2021-07-05 0 1.340 1.340 1.360 1.320 1.470 5,592,000 7,582,880 1.3560 0.913 0.913 0.927 0.899 1.002 8,206,700 0.9240 -9.46%
2021-07-02 0 1.480 1.470 1.480 1.230 1.490 23,232,000 31,343,020 1.3491 1.008 1.002 1.008 0.838 1.015 34,094,787 0.9193 21.31%
2021-06-30 0 1.220 1.220 1.240 1.190 1.240 1,636,000 2,000,700 1.2229 0.831 0.831 0.845 0.811 0.845 2,400,959 0.8333 0.00%
2021-06-29 0 1.220 1.220 1.230 1.190 1.250 3,500,000 4,244,260 1.2126 0.831 0.831 0.838 0.811 0.852 5,136,525 0.8263 0.83%
2021-06-28 0 1.210 1.200 1.230 1.200 1.230 1,154,000 1,403,780 1.2164 0.824 0.818 0.838 0.818 0.838 1,693,586 0.8289 -0.82%
2021-06-25 0 1.220 1.210 1.220 1.150 1.230 3,522,000 4,255,020 1.2081 0.831 0.824 0.831 0.784 0.838 5,168,812 0.8232 6.09%
2021-06-24 0 1.150 1.150 1.170 1.130 1.190 3,558,000 4,098,320 1.1519 0.784 0.784 0.797 0.770 0.811 5,221,645 0.7849 -4.17%
2021-06-23 0 1.200 1.190 1.200 1.160 1.230 4,058,000 4,832,740 1.1909 0.818 0.811 0.818 0.790 0.838 5,955,434 0.8115 -0.83%
2021-06-22 0 1.210 1.200 1.210 1.180 1.260 2,412,000 2,973,200 1.2327 0.824 0.818 0.824 0.804 0.859 3,539,800 0.8399 3.42%
2021-06-21 0 1.170 1.170 1.190 1.160 1.210 1,540,000 1,815,200 1.1787 0.797 0.797 0.811 0.790 0.824 2,260,071 0.8032 -2.50%
2021-06-18 0 1.200 1.200 1.210 1.150 1.210 1,075,000 1,260,760 1.1728 0.818 0.818 0.824 0.784 0.824 1,577,647 0.7991 1.69%
2021-06-17 0 1.180 1.180 1.200 1.180 1.230 2,124,000 2,527,980 1.1902 0.804 0.804 0.818 0.804 0.838 3,117,137 0.8110 -3.28%
2021-06-16 0 1.220 1.190 1.220 1.190 1.280 3,865,308 4,742,274 1.2269 0.831 0.811 0.831 0.811 0.872 5,672,643 0.8360 -3.94%
2021-06-15 0 1.270 1.260 1.270 1.190 1.280 3,779,814 4,718,033 1.2482 0.865 0.859 0.865 0.811 0.872 5,547,174 0.8505 4.96%
2021-06-11 0 1.210 1.190 1.210 1.080 1.210 3,902,000 4,486,820 1.1499 0.824 0.811 0.824 0.736 0.824 5,726,492 0.7835 4.31%
2021-06-10 0 1.160 1.140 1.160 1.130 1.200 2,706,000 3,158,180 1.1671 0.790 0.777 0.790 0.770 0.818 3,971,268 0.7953 -2.93%
2021-06-09 0 1.250 1.240 1.250 1.210 1.310 2,864,100 3,617,828 1.2632 0.814 0.808 0.814 0.788 0.853 4,396,749 0.8228 0.00%
2021-06-08 0 1.250 1.240 1.250 1.190 1.290 7,182,000 8,820,640 1.2282 0.814 0.808 0.814 0.775 0.840 11,025,261 0.8000 -2.34%
2021-06-07 0 1.280 1.270 1.280 1.260 1.370 6,244,000 8,140,580 1.3037 0.834 0.827 0.834 0.821 0.892 9,585,315 0.8493 -7.25%
2021-06-04 0 1.380 1.370 1.380 1.320 1.490 9,116,000 12,709,920 1.3942 0.899 0.892 0.899 0.860 0.971 13,994,191 0.9082 -7.38%
2021-06-03 0 1.490 1.480 1.490 1.470 1.590 6,662,520 10,101,660 1.5162 0.971 0.964 0.971 0.958 1.036 10,227,795 0.9877 -3.25%
2021-06-02 0 1.540 1.530 1.550 1.460 1.810 33,933,000 55,931,090 1.6483 1.003 0.997 1.010 0.951 1.179 52,091,366 1.0737 -2.53%
2021-06-01 0 1.580 1.580 1.590 1.500 1.720 31,414,000 50,967,420 1.6224 1.029 1.029 1.036 0.977 1.120 48,224,388 1.0569 6.04%
2021-05-31 0 1.490 1.490 1.500 1.220 1.580 40,448,000 57,758,620 1.4280 0.971 0.971 0.977 0.795 1.029 62,092,700 0.9302 33.04%
2021-05-28 0 1.120 1.120 1.130 1.050 1.200 3,602,000 4,075,180 1.1314 0.730 0.730 0.736 0.684 0.782 5,529,517 0.7370 -2.61%
2021-05-27 0 1.150 1.140 1.150 1.110 1.150 1,158,000 1,305,980 1.1278 0.749 0.743 0.749 0.723 0.749 1,777,674 0.7347 0.88%
2021-05-26 0 1.140 1.120 1.140 1.060 1.220 3,782,000 4,290,560 1.1345 0.743 0.730 0.743 0.690 0.795 5,805,839 0.7390 4.59%
2021-05-25 0 1.090 1.090 1.110 1.090 1.210 7,462,000 8,494,100 1.1383 0.710 0.710 0.723 0.710 0.788 11,455,096 0.7415 -9.17%
2021-05-24 0 1.200 1.200 1.210 1.160 1.250 2,876,000 3,465,140 1.2048 0.782 0.782 0.788 0.756 0.814 4,415,017 0.7849 -0.83%
2021-05-21 0 1.210 1.200 1.210 1.200 1.360 6,438,000 8,098,600 1.2579 0.788 0.782 0.788 0.782 0.886 9,883,129 0.8194 -6.92%
2021-05-20 0 1.300 1.280 1.300 1.260 1.320 3,218,687 4,128,706 1.2827 0.847 0.834 0.847 0.821 0.860 4,941,084 0.8356 -2.99%
2021-05-18 0 1.340 1.340 1.350 1.290 1.420 5,422,000 7,293,000 1.3451 0.873 0.873 0.879 0.840 0.925 8,323,443 0.8762 -4.29%
2021-05-17 0 1.400 1.390 1.400 1.310 1.450 4,542,000 6,297,420 1.3865 0.912 0.905 0.912 0.853 0.945 6,972,534 0.9032 1.45%
2021-05-14 0 1.380 1.370 1.380 1.220 1.400 5,878,000 7,693,020 1.3088 0.899 0.892 0.899 0.795 0.912 9,023,459 0.8526 1.47%
2021-05-13 0 1.360 1.360 1.370 1.300 1.550 12,436,000 17,692,380 1.4227 0.886 0.886 0.892 0.847 1.010 19,090,803 0.9267 -2.86%
2021-05-12 0 1.400 1.390 1.400 1.140 1.420 23,866,000 32,098,300 1.3449 0.912 0.905 0.912 0.743 0.925 36,637,272 0.8761 19.66%
2021-05-11 0 1.170 1.160 1.170 1.130 1.250 4,838,000 5,793,100 1.1974 0.762 0.756 0.762 0.736 0.814 7,426,930 0.7800 -6.40%
2021-05-10 0 1.250 1.220 1.250 0.990 1.250 13,428,000 15,347,680 1.1430 0.814 0.795 0.814 0.645 0.814 20,613,646 0.7445 21.36%
2021-05-07 0 1.030 1.020 1.030 1.010 1.210 7,792,000 8,461,380 1.0859 0.671 0.664 0.671 0.658 0.788 11,961,687 0.7074 -7.21%
2021-05-06 0 1.110 1.110 1.130 1.080 1.230 8,946,000 10,116,740 1.1309 0.723 0.723 0.736 0.704 0.801 13,733,220 0.7367 -1.77%
2021-05-05 0 1.130 1.120 1.130 0.980 1.290 21,744,000 24,903,240 1.1453 0.736 0.730 0.736 0.638 0.840 33,379,738 0.7461 3.67%
2021-05-04 0 1.090 1.080 1.090 0.820 1.160 45,384,000 47,127,320 1.0384 0.710 0.704 0.710 0.534 0.756 69,670,072 0.6764 32.93%
2021-05-03 0 0.820 0.810 0.820 0.800 0.820 1,862,000 1,521,760 0.8173 0.534 0.528 0.534 0.521 0.534 2,858,401 0.5324 0.00%
2021-04-30 0 0.820 0.810 0.820 0.810 0.830 538,000 441,340 0.8203 0.534 0.528 0.534 0.528 0.541 825,897 0.5344 0.00%
2021-04-29 0 0.820 0.800 0.820 0.790 0.820 1,350,000 1,077,040 0.7978 0.534 0.521 0.534 0.515 0.534 2,072,418 0.5197 1.23%
2021-04-28 0 0.810 0.800 0.810 0.780 0.810 3,192,000 2,529,980 0.7926 0.528 0.521 0.528 0.508 0.528 4,900,116 0.5163 0.00%
2021-04-27 0 0.810 0.810 0.820 0.800 0.820 2,888,000 2,334,940 0.8085 0.528 0.528 0.534 0.521 0.534 4,433,438 0.5267 0.00%
2021-04-26 0 0.810 0.800 0.810 0.800 0.830 2,225,212 1,812,761 0.8146 0.528 0.521 0.528 0.521 0.541 3,415,977 0.5307 0.00%
2021-04-23 0 0.810 0.800 0.810 0.800 0.850 5,412,000 4,453,240 0.8228 0.528 0.521 0.528 0.521 0.554 8,308,092 0.5360 -5.81%
2021-04-22 0 0.860 0.850 0.860 0.810 0.890 12,918,000 11,031,460 0.8540 0.560 0.554 0.560 0.528 0.580 19,830,733 0.5563 3.61%
2021-04-21 0 0.830 0.830 0.840 0.800 0.860 17,080,887 14,132,009 0.8274 0.541 0.541 0.547 0.521 0.560 26,221,281 0.5390 1.22%
2021-04-20 0 0.820 0.820 0.850 0.790 0.880 4,674,000 3,961,080 0.8475 0.534 0.534 0.554 0.515 0.573 7,175,170 0.5521 2.50%
2021-04-19 0 0.800 0.790 0.830 0.720 0.850 398,000 321,100 0.8068 0.521 0.515 0.541 0.469 0.554 610,979 0.5255 -1.23%
2021-04-16 0 0.810 0.810 0.840 - - 0 0 - 0.528 0.528 0.547 - - 0 - 0.00%
2021-04-15 0 0.810 0.810 0.820 0.810 0.810 6,000 4,860 0.8100 0.528 0.528 0.534 0.528 0.528 9,211 0.5276 -1.22%
2021-04-14 0 0.820 0.810 0.850 0.810 0.820 170,000 139,300 0.8194 0.534 0.528 0.554 0.528 0.534 260,971 0.5338 0.00%
2021-04-13 0 0.820 0.810 0.820 0.820 0.840 68,000 55,960 0.8229 0.534 0.528 0.534 0.534 0.547 104,388 0.5361 1.23%
2021-04-12 0 0.810 0.810 0.820 0.810 0.820 82,000 67,120 0.8185 0.528 0.528 0.534 0.528 0.534 125,880 0.5332 -2.41%
2021-04-09 0 0.830 0.830 0.840 0.820 0.850 82,000 68,260 0.8324 0.541 0.541 0.547 0.534 0.554 125,880 0.5423 0.00%
2021-04-08 0 0.830 0.830 0.840 0.810 0.830 62,000 51,080 0.8239 0.541 0.541 0.547 0.528 0.541 95,178 0.5367 1.22%
2021-04-07 0 0.820 0.810 0.830 0.800 0.820 182,000 148,600 0.8165 0.534 0.528 0.541 0.521 0.534 279,393 0.5319 1.23%
2021-04-01 0 0.810 0.780 0.810 0.780 0.820 96,000 75,900 0.7906 0.528 0.508 0.528 0.508 0.534 147,372 0.5150 3.85%
2021-03-31 0 0.780 0.780 0.810 - - 0 0 - 0.508 0.508 0.528 - - 0 - 1.30%
2021-03-30 0 0.770 0.770 0.820 0.760 0.800 36,000 28,600 0.7944 0.502 0.502 0.534 0.495 0.521 55,264 0.5175 -2.53%
2021-03-29 0 0.790 0.760 0.800 0.750 0.790 562,000 442,500 0.7874 0.515 0.495 0.521 0.489 0.515 862,740 0.5129 6.76%
2021-03-26 0 0.740 0.740 0.800 0.740 0.750 22,000 16,380 0.7445 0.482 0.482 0.521 0.482 0.489 33,773 0.4850 -1.33%
2021-03-25 0 0.750 0.740 0.750 0.730 0.750 354,000 262,420 0.7413 0.489 0.482 0.489 0.476 0.489 543,434 0.4829 0.00%
2021-03-24 0 0.750 0.740 0.750 0.730 0.750 752,000 553,740 0.7364 0.489 0.482 0.489 0.476 0.489 1,154,413 0.4797 0.00%
2021-03-23 0 0.750 0.740 0.770 0.730 0.750 266,000 197,120 0.7411 0.489 0.482 0.502 0.476 0.489 408,343 0.4827 1.35%
2021-03-22 0 0.740 0.740 0.760 0.740 0.740 28,000 20,720 0.7400 0.482 0.482 0.495 0.482 0.482 42,983 0.4820 -1.33%
2021-03-19 0 0.750 0.750 0.770 0.740 0.760 168,000 126,020 0.7501 0.489 0.489 0.502 0.482 0.495 257,901 0.4886 -3.85%
2021-03-18 0 0.780 0.770 0.790 0.760 0.780 330,000 256,520 0.7773 0.508 0.502 0.515 0.495 0.508 506,591 0.5064 2.63%
2021-03-17 0 0.760 0.760 0.770 0.740 0.760 100,000 75,080 0.7508 0.495 0.495 0.502 0.482 0.495 153,512 0.4891 2.70%
2021-03-16 0 0.740 0.740 0.770 0.730 0.760 74,000 54,900 0.7419 0.482 0.482 0.502 0.476 0.495 113,599 0.4833 0.00%
2021-03-15 0 0.740 0.740 0.760 0.740 0.750 244,000 181,540 0.7440 0.482 0.482 0.495 0.482 0.489 374,570 0.4847 0.00%
2021-03-12 0 0.740 0.730 0.750 0.730 0.750 257,200 189,040 0.7350 0.482 0.476 0.489 0.476 0.489 394,834 0.4788 -2.63%
2021-03-11 0 0.760 0.740 0.760 0.730 0.760 208,000 154,580 0.7432 0.495 0.482 0.495 0.476 0.495 319,306 0.4841 2.70%
2021-03-10 0 0.740 0.730 0.740 0.730 0.780 259,200 194,128 0.7490 0.482 0.476 0.482 0.476 0.508 397,904 0.4879 0.00%
2021-03-09 0 0.740 0.730 0.740 0.730 0.740 638,000 469,820 0.7364 0.482 0.476 0.482 0.476 0.482 979,409 0.4797 0.00%
2021-03-08 0 0.740 0.740 0.760 0.730 0.740 558,000 414,140 0.7422 0.482 0.482 0.495 0.476 0.482 856,599 0.4835 0.00%
2021-03-05 0 0.740 0.740 0.750 0.730 0.770 484,200 357,292 0.7379 0.482 0.482 0.489 0.476 0.502 743,307 0.4807 0.00%
2021-03-04 0 0.740 0.740 0.750 0.730 0.760 713,200 529,152 0.7419 0.482 0.482 0.489 0.476 0.495 1,094,851 0.4833 -1.33%
2021-03-03 0 0.750 0.730 0.750 0.720 0.770 2,646,000 1,969,480 0.7443 0.489 0.476 0.489 0.469 0.502 4,061,938 0.4849 -3.85%
2021-03-02 0 0.780 0.770 0.780 0.770 0.800 1,054,000 813,900 0.7722 0.508 0.502 0.508 0.502 0.521 1,618,021 0.5030 0.00%
2021-03-01 0 0.780 0.770 0.780 0.760 0.860 3,731,200 2,947,380 0.7899 0.508 0.502 0.508 0.495 0.560 5,727,855 0.5146 -8.24%
2021-02-26 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2020-12-31 0 0.850 0.840 0.850 0.790 0.900 3,736,000 3,092,920 0.8279 0.554 0.547 0.554 0.515 0.586 5,735,224 0.5393 -7.61%
2020-12-30 0 0.920 0.920 0.940 0.910 0.920 72,000 66,160 0.9189 0.599 0.599 0.612 0.593 0.599 110,529 0.5986 -1.08%
2020-12-29 0 0.930 0.920 0.930 0.930 0.940 106,000 98,720 0.9313 0.606 0.599 0.606 0.606 0.612 162,723 0.6067 0.00%
2020-12-28 0 0.930 0.910 0.930 0.900 0.930 218,000 200,560 0.9200 0.606 0.593 0.606 0.586 0.606 334,657 0.5993 0.00%
2020-12-24 0 0.930 0.920 0.930 0.930 0.930 28,000 26,040 0.9300 0.606 0.599 0.606 0.606 0.606 42,983 0.6058 0.00%
2020-12-23 0 0.930 0.930 0.940 0.920 0.930 22,000 20,360 0.9255 0.606 0.606 0.612 0.599 0.606 33,773 0.6029 -1.06%
2020-12-22 0 0.940 0.910 0.940 0.910 0.940 42,000 38,380 0.9138 0.612 0.593 0.612 0.593 0.612 64,475 0.5953 0.00%
2020-12-21 0 0.940 0.910 0.940 0.930 0.940 62,000 57,680 0.9303 0.612 0.593 0.612 0.606 0.612 95,178 0.6060 0.00%
2020-12-18 0 0.940 0.930 0.940 0.930 0.980 316,000 295,920 0.9365 0.612 0.606 0.612 0.606 0.638 485,099 0.6100 0.00%
2020-12-17 0 0.940 0.930 0.940 0.940 0.940 112,000 105,280 0.9400 0.612 0.606 0.612 0.612 0.612 171,934 0.6123 0.00%
2020-12-16 0 0.940 0.930 0.940 0.940 0.940 516,000 485,040 0.9400 0.612 0.606 0.612 0.612 0.612 792,124 0.6123 0.00%
2020-12-15 0 0.940 0.930 0.950 0.930 0.940 362,000 340,180 0.9397 0.612 0.606 0.619 0.606 0.612 555,715 0.6121 0.00%
2020-12-14 0 0.940 0.940 0.950 0.930 0.940 228,000 213,980 0.9385 0.612 0.612 0.619 0.606 0.612 350,008 0.6114 1.08%
2020-12-11 0 0.930 0.920 0.940 0.930 0.930 60,000 55,800 0.9300 0.606 0.599 0.612 0.606 0.606 92,107 0.6058 0.00%
2020-12-10 0 0.930 0.910 0.930 0.930 0.950 52,000 49,120 0.9446 0.606 0.593 0.606 0.606 0.619 79,826 0.6153 1.09%
2020-12-09 0 0.920 0.910 0.920 0.920 0.920 14,000 12,880 0.9200 0.599 0.593 0.599 0.599 0.599 21,492 0.5993 0.00%
2020-12-08 0 0.920 0.920 0.930 0.900 0.950 868,000 801,200 0.9230 0.599 0.599 0.606 0.586 0.619 1,332,488 0.6013 -3.16%
2020-12-07 0 0.950 0.920 0.950 0.920 0.950 114,000 105,900 0.9289 0.619 0.599 0.619 0.599 0.619 175,004 0.6051 3.26%
2020-12-04 0 0.920 0.910 0.920 0.910 0.920 80,000 73,580 0.9198 0.599 0.593 0.599 0.593 0.599 122,810 0.5991 0.00%
2020-12-03 0 0.920 0.910 0.920 0.920 0.930 46,000 42,420 0.9222 0.599 0.593 0.599 0.599 0.606 70,616 0.6007 1.10%
2020-12-02 0 0.910 0.910 0.920 0.910 0.910 40,000 36,400 0.9100 0.593 0.593 0.599 0.593 0.593 61,405 0.5928 -1.09%
2020-12-01 0 0.920 0.920 0.940 0.890 0.920 208,000 189,680 0.9119 0.599 0.599 0.612 0.580 0.599 319,306 0.5940 2.22%
2020-11-30 0 0.900 0.890 0.900 0.890 0.900 67,200 60,348 0.8980 0.586 0.580 0.586 0.580 0.586 103,160 0.5850 0.00%
2020-11-27 0 0.900 0.880 0.920 0.890 0.900 210,000 188,420 0.8972 0.586 0.573 0.599 0.580 0.586 322,376 0.5845 1.12%
2020-11-26 0 0.890 0.880 0.890 0.880 0.900 24,000 21,380 0.8908 0.580 0.573 0.580 0.573 0.586 36,843 0.5803 1.14%
2020-11-25 0 0.880 0.880 0.890 - - 0 0 - 0.573 0.573 0.580 - - 0 - 0.00%
2020-11-24 0 0.880 0.880 0.890 0.880 0.890 134,000 118,240 0.8824 0.573 0.573 0.580 0.573 0.580 205,707 0.5748 2.33%
2020-11-23 0 0.860 0.860 0.890 0.850 0.900 52,000 44,740 0.8604 0.560 0.560 0.580 0.554 0.586 79,826 0.5605 -4.44%
2020-11-20 0 0.900 0.880 0.900 0.880 0.900 122,000 108,400 0.8885 0.586 0.573 0.586 0.573 0.586 187,285 0.5788 1.12%
2020-11-19 0 0.890 0.890 0.900 0.880 0.900 198,000 176,160 0.8897 0.580 0.580 0.586 0.573 0.586 303,955 0.5796 -1.11%
2020-11-18 0 0.900 0.880 0.900 0.890 0.900 266,000 238,000 0.8947 0.586 0.573 0.586 0.580 0.586 408,343 0.5828 0.00%
2020-11-17 0 0.900 0.880 0.900 0.890 0.910 92,000 82,440 0.8961 0.586 0.573 0.586 0.580 0.593 141,231 0.5837 1.12%
2020-11-16 0 0.890 0.870 0.900 0.870 0.890 96,000 85,040 0.8858 0.580 0.567 0.586 0.567 0.580 147,372 0.5770 2.30%
2020-11-13 0 0.870 0.870 0.890 0.870 0.880 12,000 10,460 0.8717 0.567 0.567 0.580 0.567 0.573 18,421 0.5678 -2.25%
2020-11-12 0 0.890 0.880 0.900 0.880 0.890 86,000 75,700 0.8802 0.580 0.573 0.586 0.573 0.580 132,021 0.5734 0.00%
2020-11-11 0 0.890 0.890 0.900 0.890 0.890 150,000 133,500 0.8900 0.580 0.580 0.586 0.580 0.580 230,269 0.5798 2.30%
2020-11-10 0 0.870 0.870 0.880 0.870 0.880 72,000 63,060 0.8758 0.567 0.567 0.573 0.567 0.573 110,529 0.5705 1.16%
2020-11-09 0 0.860 0.860 0.880 0.860 0.900 142,000 124,480 0.8766 0.560 0.560 0.573 0.560 0.586 217,988 0.5710 0.00%
2020-11-06 0 0.860 0.860 0.890 0.860 0.860 58,000 49,880 0.8600 0.560 0.560 0.580 0.560 0.560 89,037 0.5602 0.00%
2020-11-05 0 0.860 0.860 0.880 0.850 0.860 256,000 219,100 0.8559 0.560 0.560 0.573 0.554 0.560 392,992 0.5575 0.00%
2020-11-04 0 0.860 0.850 0.860 0.850 0.860 32,000 27,320 0.8538 0.560 0.554 0.560 0.554 0.560 49,124 0.5561 1.18%
2020-11-03 0 0.850 0.850 0.870 0.850 0.860 230,000 196,240 0.8532 0.554 0.554 0.567 0.554 0.560 353,079 0.5558 0.00%
2020-11-02 0 0.850 0.850 0.870 0.850 0.860 200,000 171,400 0.8570 0.554 0.554 0.567 0.554 0.560 307,025 0.5583 1.19%
2020-10-30 0 0.840 0.840 0.860 0.840 0.860 60,000 51,120 0.8520 0.547 0.547 0.560 0.547 0.560 92,107 0.5550 -2.33%
2020-10-29 0 0.860 0.860 0.870 0.860 0.870 58,000 49,960 0.8614 0.560 0.560 0.567 0.560 0.567 89,037 0.5611 -1.15%
2020-10-28 0 0.870 0.870 0.880 0.870 0.870 42,000 36,540 0.8700 0.567 0.567 0.573 0.567 0.567 64,475 0.5667 0.00%
2020-10-27 0 0.870 0.860 0.880 0.860 0.870 34,000 29,560 0.8694 0.567 0.560 0.573 0.560 0.567 52,194 0.5663 -1.14%
2020-10-23 0 0.880 0.870 0.880 0.860 0.880 44,000 38,560 0.8764 0.573 0.567 0.573 0.560 0.573 67,545 0.5709 0.00%
2020-10-22 0 0.880 0.870 0.880 0.870 0.880 82,000 71,400 0.8707 0.573 0.567 0.573 0.567 0.573 125,880 0.5672 0.00%
2020-10-21 0 0.880 0.860 0.880 0.860 0.880 210,000 182,380 0.8685 0.573 0.560 0.573 0.560 0.573 322,376 0.5657 2.33%
2020-10-20 0 0.860 0.860 0.870 0.840 0.860 240,000 205,680 0.8570 0.560 0.560 0.567 0.547 0.560 368,430 0.5583 2.38%
2020-10-19 0 0.840 0.820 0.840 0.830 0.840 54,000 45,220 0.8374 0.547 0.534 0.547 0.541 0.547 82,897 0.5455 2.44%
2020-10-16 0 0.820 0.820 0.840 0.820 0.840 76,000 62,940 0.8282 0.534 0.534 0.547 0.534 0.547 116,669 0.5395 -1.20%
2020-10-15 0 0.830 0.830 0.840 0.830 0.840 52,000 43,420 0.8350 0.541 0.541 0.547 0.541 0.547 79,826 0.5439 0.00%
2020-10-14 0 0.830 0.820 0.840 0.810 0.840 186,000 153,180 0.8235 0.541 0.534 0.547 0.528 0.547 285,533 0.5365 2.47%
2020-10-12 0 0.810 0.810 0.840 0.810 0.810 30,000 24,300 0.8100 0.528 0.528 0.547 0.528 0.528 46,054 0.5276 0.00%
2020-10-09 0 0.810 0.810 0.820 0.810 0.830 68,000 55,700 0.8191 0.528 0.528 0.534 0.528 0.541 104,388 0.5336 0.00%
2020-10-08 0 0.810 0.810 0.840 0.810 0.840 18,000 14,860 0.8256 0.528 0.528 0.547 0.528 0.547 27,632 0.5378 -1.22%
2020-10-07 0 0.820 0.820 0.840 0.800 0.820 304,000 243,520 0.8011 0.534 0.534 0.547 0.521 0.534 466,678 0.5218 0.00%
2020-10-06 0 0.820 0.820 0.850 0.800 0.820 366,000 295,960 0.8086 0.534 0.534 0.554 0.521 0.534 561,855 0.5268 2.50%
2020-10-05 0 0.800 0.790 0.800 0.790 0.850 114,000 92,320 0.8098 0.521 0.515 0.521 0.515 0.554 175,004 0.5275 -2.44%
2020-09-30 0 0.820 0.790 0.830 - - 0 0 - 0.534 0.515 0.541 - - 0 - 0.00%
2020-09-29 0 0.820 0.820 0.850 0.820 0.820 20,000 16,400 0.8200 0.534 0.534 0.554 0.534 0.534 30,702 0.5342 1.23%
2020-09-28 0 0.810 0.810 0.840 - - 0 0 - 0.528 0.528 0.547 - - 0 - 0.00%
2020-09-25 0 0.810 0.810 0.840 0.790 0.810 274,000 219,440 0.8009 0.528 0.528 0.547 0.515 0.528 420,624 0.5217 0.00%
2020-09-24 0 0.810 0.810 0.830 0.750 0.830 366,000 295,460 0.8073 0.528 0.528 0.541 0.489 0.541 561,855 0.5259 -2.41%
2020-09-23 0 0.830 0.830 0.860 0.830 0.830 10,000 8,300 0.8300 0.541 0.541 0.560 0.541 0.541 15,351 0.5407 -2.35%
2020-09-22 0 0.850 0.850 0.860 - - 0 0 - 0.554 0.554 0.560 - - 0 - 0.00%
2020-09-21 0 0.850 0.840 0.850 - - 0 0 - 0.554 0.547 0.554 - - 0 - -1.16%
2020-09-18 0 0.860 0.830 0.860 0.860 0.860 50,000 43,000 0.8600 0.560 0.541 0.560 0.560 0.560 76,756 0.5602 2.38%
2020-09-17 0 0.840 0.840 0.860 0.840 0.850 53,098 44,869 0.8450 0.547 0.547 0.560 0.547 0.554 81,512 0.5505 -2.33%
2020-09-16 0 0.860 0.830 0.860 0.840 0.860 20,000 16,920 0.8460 0.560 0.541 0.560 0.547 0.560 30,702 0.5511 2.38%
2020-09-15 0 0.840 0.840 0.850 0.840 0.850 62,000 52,680 0.8497 0.547 0.547 0.554 0.547 0.554 95,178 0.5535 -1.18%
2020-09-14 0 0.850 0.830 0.850 0.850 0.850 198,000 168,300 0.8500 0.554 0.541 0.554 0.554 0.554 303,955 0.5537 0.00%
2020-09-11 0 0.850 0.840 0.850 0.840 0.850 26,000 21,920 0.8431 0.554 0.547 0.554 0.547 0.554 39,913 0.5492 1.19%
2020-09-10 0 0.840 0.830 0.870 - - 0 0 - 0.547 0.541 0.567 - - 0 - 0.00%
2020-09-09 0 0.840 0.830 0.860 0.840 0.840 28,000 23,520 0.8400 0.547 0.541 0.560 0.547 0.547 42,983 0.5472 0.00%
2020-09-08 0 0.840 0.840 0.870 0.840 0.840 100,000 84,000 0.8400 0.547 0.547 0.567 0.547 0.547 153,512 0.5472 0.00%
2020-09-07 0 0.840 0.840 0.860 0.840 0.870 46,000 39,340 0.8552 0.547 0.547 0.560 0.547 0.567 70,616 0.5571 -2.33%
2020-09-04 0 0.860 0.840 0.860 0.850 0.860 80,000 68,780 0.8598 0.560 0.547 0.560 0.554 0.560 122,810 0.5601 -1.15%
2020-09-03 0 0.870 0.860 0.870 0.840 0.870 372,000 322,840 0.8678 0.567 0.560 0.567 0.547 0.567 571,066 0.5653 1.16%
2020-09-02 0 0.860 0.850 0.860 0.850 0.860 134,000 113,960 0.8504 0.560 0.554 0.560 0.554 0.560 205,707 0.5540 1.18%
2020-09-01 0 0.850 0.850 0.860 - - 0 0 - 0.554 0.554 0.560 - - 0 - 0.00%
2020-08-31 0 0.850 0.840 0.850 0.860 0.870 140,000 121,100 0.8650 0.554 0.547 0.554 0.560 0.567 214,917 0.5635 -1.16%
2020-08-28 0 0.860 0.840 0.860 0.840 0.860 416,000 353,100 0.8488 0.560 0.547 0.560 0.547 0.560 638,612 0.5529 2.38%
2020-08-27 0 0.840 0.820 0.840 0.840 0.850 170,000 143,400 0.8435 0.547 0.534 0.547 0.547 0.554 260,971 0.5495 2.44%
2020-08-26 0 0.820 0.810 0.850 0.810 0.810 28,000 22,680 0.8100 0.534 0.528 0.554 0.528 0.528 42,983 0.5276 1.23%
2020-08-25 0 0.810 0.810 0.840 0.800 0.820 654,000 533,300 0.8154 0.528 0.528 0.547 0.521 0.534 1,003,971 0.5312 2.53%
2020-08-24 0 0.790 0.790 0.810 0.780 0.800 128,000 100,800 0.7875 0.515 0.515 0.528 0.508 0.521 196,496 0.5130 1.28%
2020-08-21 0 0.780 0.780 0.800 0.770 0.790 94,000 73,360 0.7804 0.508 0.508 0.521 0.502 0.515 144,302 0.5084 -1.27%
2020-08-20 0 0.790 0.780 0.800 0.780 0.790 170,000 133,160 0.7833 0.515 0.508 0.521 0.508 0.515 260,971 0.5102 1.28%
2020-08-19 0 0.780 0.780 0.790 0.780 0.780 8,000 6,240 0.7800 0.508 0.508 0.515 0.508 0.508 12,281 0.5081 0.00%
2020-08-18 0 0.780 0.780 0.800 0.780 0.790 58,000 45,600 0.7862 0.508 0.508 0.521 0.508 0.515 89,037 0.5121 -1.27%
2020-08-17 0 0.790 0.780 0.800 0.780 0.790 130,000 102,140 0.7857 0.515 0.508 0.521 0.508 0.515 199,566 0.5118 1.28%
2020-08-14 0 0.780 0.780 0.790 0.770 0.800 282,000 220,480 0.7818 0.508 0.508 0.515 0.502 0.521 432,905 0.5093 0.00%
2020-08-13 0 0.780 0.780 0.800 0.770 0.790 158,000 123,160 0.7795 0.508 0.508 0.521 0.502 0.515 242,550 0.5078 -2.50%
2020-08-12 0 0.800 0.780 0.800 0.800 0.800 32,000 25,600 0.8000 0.521 0.508 0.521 0.521 0.521 49,124 0.5211 1.27%
2020-08-11 0 0.790 0.780 0.800 0.770 0.790 140,000 110,100 0.7864 0.515 0.508 0.521 0.502 0.515 214,917 0.5123 2.60%
2020-08-10 0 0.770 0.770 0.780 0.760 0.790 112,000 86,560 0.7729 0.502 0.502 0.508 0.495 0.515 171,934 0.5034 0.00%
2020-08-07 0 0.770 0.770 0.790 0.770 0.820 66,000 52,220 0.7912 0.502 0.502 0.515 0.502 0.534 101,318 0.5154 -2.53%
2020-08-06 0 0.790 0.790 0.810 0.770 0.800 216,000 169,460 0.7845 0.515 0.515 0.528 0.502 0.521 331,587 0.5111 0.00%
2020-08-05 0 0.790 0.760 0.790 0.790 0.790 20,000 15,800 0.7900 0.515 0.495 0.515 0.515 0.515 30,702 0.5146 1.28%
2020-08-04 0 0.780 0.770 0.780 0.780 0.780 14,000 10,920 0.7800 0.508 0.502 0.508 0.508 0.508 21,492 0.5081 0.00%
2020-08-03 0 0.780 0.760 0.780 0.800 0.800 22,000 17,600 0.8000 0.508 0.495 0.508 0.521 0.521 33,773 0.5211 1.30%
2020-07-31 0 0.770 0.770 0.780 0.770 0.780 180,000 140,000 0.7778 0.502 0.502 0.508 0.502 0.508 276,322 0.5067 -1.28%
2020-07-30 0 0.780 0.770 0.800 0.750 0.780 472,000 361,760 0.7664 0.508 0.502 0.521 0.489 0.508 724,579 0.4993 -1.27%
2020-07-29 0 0.790 0.780 0.790 0.760 0.800 62,000 48,400 0.7806 0.515 0.508 0.515 0.495 0.521 95,178 0.5085 1.28%
2020-07-28 0 0.780 0.760 0.790 0.770 0.780 66,000 50,860 0.7706 0.508 0.495 0.515 0.502 0.508 101,318 0.5020 1.30%
2020-07-27 0 0.770 0.770 0.800 0.770 0.780 132,000 102,240 0.7745 0.502 0.502 0.521 0.502 0.508 202,636 0.5045 -1.28%
2020-07-24 0 0.780 0.780 0.800 0.770 0.780 352,224 274,550 0.7795 0.508 0.508 0.521 0.502 0.508 540,708 0.5078 -1.27%
2020-07-23 0 0.790 0.790 0.800 0.790 0.800 86,000 68,260 0.7937 0.515 0.515 0.521 0.515 0.521 132,021 0.5170 0.00%
2020-07-22 0 0.790 0.790 0.800 0.780 0.810 914,000 730,580 0.7993 0.515 0.515 0.521 0.508 0.528 1,403,103 0.5207 -3.66%
2020-07-21 0 0.820 0.810 0.820 0.810 0.820 720,000 586,840 0.8151 0.534 0.528 0.534 0.528 0.534 1,105,289 0.5309 1.23%
2020-07-20 0 0.810 0.810 0.830 0.810 0.830 256,000 210,740 0.8232 0.528 0.528 0.541 0.528 0.541 392,992 0.5362 -2.41%
2020-07-17 0 0.830 0.820 0.840 0.810 0.830 250,000 205,020 0.8201 0.541 0.534 0.547 0.528 0.541 383,781 0.5342 1.22%
2020-07-16 0 0.820 0.820 0.840 0.820 0.840 112,000 92,820 0.8288 0.534 0.534 0.547 0.534 0.547 171,934 0.5399 -2.38%
2020-07-15 0 0.840 0.840 0.850 0.820 0.860 118,000 99,180 0.8405 0.547 0.547 0.554 0.534 0.560 181,145 0.5475 2.44%
2020-07-14 0 0.820 0.820 0.860 0.820 0.860 418,000 354,540 0.8482 0.534 0.534 0.560 0.534 0.560 641,682 0.5525 -3.53%
2020-07-13 0 0.850 0.830 0.860 0.850 0.860 324,000 277,900 0.8577 0.554 0.541 0.560 0.554 0.560 497,380 0.5587 -1.16%
2020-07-10 0 0.860 0.830 0.860 0.820 0.870 516,000 433,980 0.8410 0.560 0.541 0.560 0.534 0.567 792,124 0.5479 1.18%
2020-07-09 0 0.850 0.850 0.880 0.850 0.890 212,000 184,800 0.8717 0.554 0.554 0.573 0.554 0.580 325,446 0.5678 -3.41%
2020-07-08 0 0.880 0.860 0.880 0.850 0.880 232,000 201,640 0.8691 0.573 0.560 0.573 0.554 0.573 356,149 0.5662 2.33%
2020-07-07 0 0.860 0.860 0.890 0.860 0.890 126,000 110,140 0.8741 0.560 0.560 0.580 0.560 0.580 193,426 0.5694 -1.15%
2020-07-06 0 0.870 0.870 0.890 0.860 0.880 506,000 441,360 0.8723 0.567 0.567 0.580 0.560 0.573 776,773 0.5682 1.16%
2020-07-03 0 0.860 0.860 0.880 0.860 0.860 160,000 137,600 0.8600 0.560 0.560 0.573 0.560 0.560 245,620 0.5602 1.18%
2020-07-02 0 0.850 0.850 0.880 0.850 0.890 774,000 668,140 0.8632 0.554 0.554 0.573 0.554 0.580 1,188,186 0.5623 -1.16%
2020-06-30 0 0.860 0.860 0.880 0.860 0.870 60,000 52,340 0.8723 0.560 0.560 0.573 0.560 0.567 92,107 0.5682 1.18%
2020-06-29 0 0.850 0.850 0.880 0.850 0.880 339,103 292,413 0.8623 0.554 0.554 0.573 0.554 0.573 520,565 0.5617 -1.16%
2020-06-26 0 0.860 0.860 0.890 0.860 0.890 434,000 377,240 0.8692 0.560 0.560 0.580 0.560 0.580 666,244 0.5662 -1.15%
2020-06-24 0 0.870 0.860 0.870 0.870 0.870 170,000 147,900 0.8700 0.567 0.560 0.567 0.567 0.567 260,971 0.5667 1.16%
2020-06-23 0 0.860 0.860 0.890 0.860 0.870 468,000 403,980 0.8632 0.560 0.560 0.580 0.560 0.567 718,438 0.5623 -1.15%
2020-06-22 0 0.870 0.870 0.900 0.870 0.880 258,000 226,280 0.8771 0.567 0.567 0.586 0.567 0.573 396,062 0.5713 -4.40%
2020-06-19 0 0.910 0.880 0.910 0.910 0.910 30,000 27,300 0.9100 0.593 0.573 0.593 0.593 0.593 46,054 0.5928 4.60%
2020-06-18 0 0.870 0.870 0.920 0.870 0.890 212,000 187,860 0.8861 0.567 0.567 0.599 0.567 0.580 325,446 0.5772 -4.40%
2020-06-17 0 0.910 0.890 0.910 0.890 0.920 14,000 12,680 0.9057 0.593 0.580 0.593 0.580 0.599 21,492 0.5900 2.25%
2020-06-16 0 0.890 0.880 0.890 0.870 0.890 350,000 310,260 0.8865 0.580 0.573 0.580 0.567 0.580 537,293 0.5774 0.00%
2020-06-15 0 0.890 0.880 0.890 0.890 0.910 68,000 61,580 0.9056 0.580 0.573 0.580 0.580 0.593 104,388 0.5899 -2.20%
2020-06-12 0 0.910 0.890 0.910 0.890 0.920 140,000 124,920 0.8923 0.593 0.580 0.593 0.580 0.599 214,917 0.5812 3.41%
2020-06-11 0 0.880 0.880 0.890 0.880 0.890 98,000 87,040 0.8882 0.573 0.573 0.580 0.573 0.580 150,442 0.5786 -3.30%
2020-06-10 0 0.910 0.910 0.930 0.890 0.930 290,000 264,880 0.9134 0.593 0.593 0.606 0.580 0.606 445,186 0.5950 -2.15%
2020-06-09 0 0.930 0.920 0.940 0.930 0.940 196,000 182,560 0.9314 0.606 0.599 0.612 0.606 0.612 300,884 0.6067 0.00%
2020-06-08 0 0.930 0.920 0.930 0.910 0.940 198,000 184,400 0.9313 0.606 0.599 0.606 0.593 0.612 303,955 0.6067 3.33%
2020-06-05 0 0.900 0.910 0.920 0.900 0.910 90,000 81,640 0.9071 0.586 0.593 0.599 0.586 0.593 138,161 0.5909 0.00%
2020-06-04 0 0.900 0.860 0.900 0.880 0.950 26,000 23,480 0.9031 0.586 0.560 0.586 0.573 0.619 39,913 0.5883 3.45%
2020-06-03 0 0.930 0.930 0.940 0.930 0.960 484,000 457,920 0.9461 0.567 0.567 0.573 0.567 0.585 794,241 0.5766 0.00%
2020-06-02 0 0.930 0.930 0.940 0.910 0.940 466,000 427,620 0.9176 0.567 0.567 0.573 0.555 0.573 764,704 0.5592 3.33%
2020-06-01 0 0.900 0.900 0.910 0.900 0.910 414,000 372,620 0.9000 0.548 0.548 0.555 0.548 0.555 679,372 0.5485 1.12%
2020-05-29 0 0.890 0.890 0.900 0.880 0.900 394,000 349,300 0.8865 0.542 0.542 0.548 0.536 0.548 646,552 0.5403 1.14%
2020-05-28 0 0.880 0.880 0.890 0.870 0.890 196,000 172,060 0.8779 0.536 0.536 0.542 0.530 0.542 321,635 0.5350 0.00%
2020-05-27 0 0.880 0.880 0.890 0.870 0.900 690,000 607,660 0.8807 0.536 0.536 0.542 0.530 0.548 1,132,286 0.5367 -2.22%
2020-05-26 0 0.900 0.900 0.910 0.860 0.910 1,884,000 1,667,000 0.8848 0.548 0.548 0.555 0.524 0.555 3,091,634 0.5392 5.88%
2020-05-25 0 0.850 0.850 0.860 0.800 0.850 1,086,000 899,020 0.8278 0.518 0.518 0.524 0.488 0.518 1,782,120 0.5045 8.97%
2020-05-22 0 0.780 0.780 0.790 0.770 0.790 372,000 292,400 0.7860 0.475 0.475 0.481 0.469 0.481 610,450 0.4790 -2.50%
2020-05-21 0 0.800 0.790 0.800 0.800 0.820 964,000 772,120 0.8010 0.488 0.481 0.488 0.488 0.500 1,581,919 0.4881 -2.44%
2020-05-20 0 0.820 0.820 0.830 0.800 0.840 596,000 480,760 0.8066 0.500 0.500 0.506 0.488 0.512 978,033 0.4916 -2.38%
2020-05-19 0 0.840 0.840 0.850 0.840 0.840 56,000 47,040 0.8400 0.512 0.512 0.518 0.512 0.512 91,896 0.5119 2.44%
2020-05-18 0 0.820 0.820 0.840 0.820 0.820 2,000 1,640 0.8200 0.500 0.500 0.512 0.500 0.500 3,282 0.4997 -1.20%
2020-05-15 0 0.830 0.820 0.830 0.820 0.830 24,000 19,700 0.8208 0.506 0.500 0.506 0.500 0.506 39,384 0.5002 0.00%
2020-05-14 0 0.830 0.830 0.850 0.810 0.830 118,000 97,560 0.8268 0.506 0.506 0.518 0.494 0.506 193,637 0.5038 -2.35%
2020-05-13 0 0.850 0.830 0.850 0.830 0.850 188,000 158,140 0.8412 0.518 0.506 0.518 0.506 0.518 308,507 0.5126 2.41%
2020-05-12 0 0.830 0.830 0.840 0.830 0.830 2,000 1,660 0.8300 0.506 0.506 0.512 0.506 0.506 3,282 0.5058 0.00%
2020-05-11 0 0.830 0.830 0.840 0.830 0.840 184,000 153,460 0.8340 0.506 0.506 0.512 0.506 0.512 301,943 0.5082 0.00%
2020-05-08 0 0.830 0.830 0.850 0.820 0.850 392,000 327,180 0.8346 0.506 0.506 0.518 0.500 0.518 643,270 0.5086 1.22%
2020-05-07 0 0.820 0.800 0.810 0.820 0.820 6,000 4,920 0.8200 0.500 0.488 0.494 0.500 0.500 9,846 0.4997 0.00%
2020-05-06 0 0.820 0.800 0.820 0.800 0.820 204,000 164,900 0.8083 0.500 0.488 0.500 0.488 0.500 334,763 0.4926 3.80%
2020-05-05 0 0.790 0.790 0.810 0.790 0.820 40,000 32,320 0.8080 0.481 0.481 0.494 0.481 0.500 65,640 0.4924 -2.47%
2020-05-04 0 0.810 0.780 0.810 0.780 0.810 204,000 163,380 0.8009 0.494 0.475 0.494 0.475 0.494 334,763 0.4880 0.00%
2020-04-29 0 0.810 0.800 0.810 0.810 0.830 140,000 115,320 0.8237 0.494 0.488 0.494 0.494 0.506 229,739 0.5020 -1.22%
2020-04-28 0 0.820 0.810 0.820 0.820 0.820 74,000 60,680 0.8200 0.500 0.494 0.500 0.500 0.500 121,434 0.4997 1.23%
2020-04-27 0 0.810 0.810 0.820 0.810 0.820 14,000 11,440 0.8171 0.494 0.494 0.500 0.494 0.500 22,974 0.4980 0.00%
2020-04-24 0 0.810 0.810 0.840 0.810 0.840 162,000 135,960 0.8393 0.494 0.494 0.512 0.494 0.512 265,841 0.5114 -3.57%
2020-04-23 0 0.840 0.820 0.840 0.820 0.840 150,000 124,320 0.8288 0.512 0.500 0.512 0.500 0.512 246,149 0.5051 2.44%
2020-04-22 0 0.820 0.800 0.820 0.800 0.830 302,000 246,120 0.8150 0.500 0.488 0.500 0.488 0.506 495,580 0.4966 3.80%
2020-04-21 0 0.790 0.780 0.800 0.760 0.790 262,000 205,520 0.7844 0.481 0.475 0.488 0.463 0.481 429,941 0.4780 -1.25%
2020-04-20 0 0.800 0.800 0.820 0.800 0.820 658,000 533,560 0.8109 0.488 0.488 0.500 0.488 0.500 1,079,775 0.4941 0.00%
2020-04-17 0 0.800 0.790 0.800 0.770 0.800 294,000 233,540 0.7944 0.488 0.481 0.488 0.469 0.488 482,452 0.4841 3.90%
2020-04-16 0 0.770 0.770 0.800 0.770 0.800 382,000 299,980 0.7853 0.469 0.469 0.488 0.469 0.488 626,860 0.4785 -2.53%
2020-04-15 0 0.790 0.780 0.790 0.760 0.790 294,000 227,400 0.7735 0.481 0.475 0.481 0.463 0.481 482,452 0.4713 3.95%
2020-04-14 0 0.760 0.750 0.760 0.740 0.760 478,000 357,620 0.7482 0.463 0.457 0.463 0.451 0.463 784,395 0.4559 4.11%
2020-04-09 0 0.730 0.720 0.730 0.700 0.730 1,010,000 723,580 0.7164 0.445 0.439 0.445 0.427 0.445 1,657,405 0.4366 4.29%
2020-04-08 0 0.700 0.690 0.710 0.700 0.710 514,000 364,080 0.7083 0.427 0.420 0.433 0.427 0.433 843,471 0.4316 -2.78%
2020-04-07 0 0.720 0.690 0.730 0.700 0.730 1,098,000 781,840 0.7121 0.439 0.420 0.445 0.427 0.445 1,801,812 0.4339 2.86%
2020-04-06 0 0.700 0.680 0.700 0.650 0.700 684,000 459,240 0.6714 0.427 0.414 0.427 0.396 0.427 1,122,440 0.4091 2.94%
2020-04-03 0 0.680 0.680 0.700 0.680 0.740 770,000 542,440 0.7045 0.414 0.414 0.427 0.414 0.451 1,263,566 0.4293 -5.56%
2020-04-02 0 0.720 0.720 0.730 0.700 0.750 936,000 669,760 0.7156 0.439 0.439 0.445 0.427 0.457 1,535,971 0.4360 -5.26%
2020-04-01 0 0.760 0.740 0.760 0.760 0.800 1,904,000 1,466,780 0.7704 0.463 0.451 0.463 0.463 0.488 3,124,454 0.4695 -5.00%
2020-03-31 0 0.800 0.780 0.800 - - 0 0 - 0.488 0.475 0.488 - - 0 - 0.00%
2020-03-30 0 0.800 0.770 0.800 0.800 0.800 16,000 12,800 0.8000 0.488 0.469 0.488 0.488 0.488 26,256 0.4875 -1.23%
2020-03-27 0 0.810 0.780 0.810 0.800 0.810 112,000 90,060 0.8041 0.494 0.475 0.494 0.488 0.494 183,791 0.4900 1.25%
2020-03-26 0 0.800 0.760 0.810 0.760 0.800 148,000 117,640 0.7949 0.488 0.463 0.494 0.463 0.488 242,867 0.4844 0.00%
2020-03-25 0 0.800 0.760 0.800 0.760 0.810 618,000 481,240 0.7787 0.488 0.463 0.488 0.463 0.494 1,014,135 0.4745 1.27%
2020-03-24 0 0.790 0.750 0.800 0.740 0.790 450,000 339,740 0.7550 0.481 0.457 0.488 0.451 0.481 738,448 0.4601 3.95%
2020-03-23 0 0.760 0.750 0.760 0.740 0.820 754,000 573,440 0.7605 0.463 0.457 0.463 0.451 0.500 1,237,310 0.4635 -10.59%
2020-03-20 0 0.850 0.840 0.850 0.760 0.850 520,000 406,840 0.7824 0.518 0.512 0.518 0.463 0.518 853,317 0.4768 4.94%
2020-03-19 0 0.810 0.790 0.830 0.760 0.850 608,000 484,180 0.7963 0.494 0.481 0.506 0.463 0.518 997,725 0.4853 -4.71%
2020-03-18 0 0.850 0.850 0.860 0.850 0.890 320,000 276,040 0.8626 0.518 0.518 0.524 0.518 0.542 525,118 0.5257 -4.49%
2020-03-17 0 0.890 0.870 0.910 0.860 0.890 110,000 96,400 0.8764 0.542 0.530 0.555 0.524 0.542 180,509 0.5340 0.00%
2020-03-16 0 0.890 0.880 0.910 0.890 0.930 300,000 269,860 0.8995 0.542 0.536 0.555 0.542 0.567 492,298 0.5482 -2.20%
2020-03-13 0 0.910 0.900 0.920 0.850 0.910 372,000 327,020 0.8791 0.555 0.548 0.561 0.518 0.555 610,450 0.5357 -1.09%
2020-03-12 0 0.920 0.910 0.930 0.850 0.960 836,000 761,700 0.9111 0.561 0.555 0.567 0.518 0.585 1,371,872 0.5552 -6.12%
2020-03-11 0 0.980 0.960 0.980 0.960 0.990 26,000 25,200 0.9692 0.597 0.585 0.597 0.585 0.603 42,666 0.5906 1.03%
2020-03-10 0 0.970 0.970 0.990 0.940 0.970 494,100 468,235 0.9477 0.591 0.591 0.603 0.573 0.591 810,815 0.5775 0.00%
2020-03-09 0 0.970 0.960 0.970 0.960 0.990 306,000 298,860 0.9767 0.591 0.585 0.591 0.585 0.603 502,144 0.5952 -3.00%
2020-03-06 0 1.000 0.990 1.000 1.000 1.000 84,000 84,000 1.0000 0.609 0.603 0.609 0.609 0.609 137,844 0.6094 -0.99%
2020-03-05 0 1.010 1.010 1.020 1.000 1.020 178,000 178,560 1.0031 0.615 0.615 0.622 0.609 0.622 292,097 0.6113 1.00%
2020-03-04 0 1.000 1.000 1.020 1.000 1.020 68,000 68,160 1.0024 0.609 0.609 0.622 0.609 0.622 111,588 0.6108 -0.99%
2020-03-03 0 1.010 1.000 1.020 1.010 1.030 60,000 60,880 1.0147 0.615 0.609 0.622 0.615 0.628 98,460 0.6183 0.00%
2020-03-02 0 1.010 0.990 1.010 0.980 1.010 282,000 280,740 0.9955 0.615 0.603 0.615 0.597 0.615 462,761 0.6067 2.02%
2020-02-28 0 0.990 0.980 0.990 0.980 1.000 306,000 302,180 0.9875 0.603 0.597 0.603 0.597 0.609 502,144 0.6018 -1.98%
2020-02-27 0 1.010 1.000 1.010 1.010 1.030 96,000 97,100 1.0115 0.615 0.609 0.615 0.615 0.628 157,535 0.6164 0.00%
2020-02-26 0 1.010 1.010 1.030 1.010 1.030 134,000 137,600 1.0269 0.615 0.615 0.628 0.615 0.628 219,893 0.6258 -1.94%
2020-02-25 0 1.030 1.020 1.030 1.020 1.030 92,000 94,040 1.0222 0.628 0.622 0.628 0.622 0.628 150,972 0.6229 0.00%
2020-02-24 0 1.030 1.000 1.040 1.010 1.040 216,000 220,140 1.0192 0.628 0.609 0.634 0.615 0.634 354,455 0.6211 -1.90%
2020-02-21 0 1.050 1.040 1.050 1.040 1.050 356,000 370,580 1.0410 0.640 0.634 0.640 0.634 0.640 584,194 0.6343 1.94%
2020-02-20 0 1.030 1.030 1.040 1.020 1.040 468,000 481,220 1.0282 0.628 0.628 0.634 0.622 0.634 767,986 0.6266 -0.96%
2020-02-19 0 1.040 1.030 1.040 1.030 1.070 134,000 140,060 1.0452 0.634 0.628 0.634 0.628 0.652 219,893 0.6369 0.00%
2020-02-18 0 1.040 1.020 1.040 1.040 1.040 42,000 43,680 1.0400 0.634 0.622 0.634 0.634 0.634 68,922 0.6338 0.00%
2020-02-17 0 1.040 1.020 1.040 1.020 1.040 522,000 535,100 1.0251 0.634 0.622 0.634 0.622 0.634 856,599 0.6247 0.00%
2020-02-14 0 1.040 1.020 1.040 1.020 1.040 1,598,000 1,630,240 1.0202 0.634 0.622 0.634 0.622 0.634 2,622,310 0.6217 0.97%
2020-02-13 0 1.030 1.020 1.030 1.020 1.040 1,054,000 1,076,940 1.0218 0.628 0.622 0.628 0.622 0.634 1,729,608 0.6226 1.98%
2020-02-12 0 1.080 1.080 1.090 1.070 1.140 3,370,000 3,694,720 1.0964 0.615 0.615 0.621 0.610 0.650 5,913,430 0.6248 -3.57%
2020-02-11 0 1.120 1.110 1.130 1.110 1.160 804,000 907,200 1.1284 0.638 0.633 0.644 0.633 0.661 1,410,801 0.6430 -3.45%
2020-02-10 0 1.160 1.150 1.160 1.160 1.160 20,000 23,200 1.1600 0.661 0.655 0.661 0.661 0.661 35,095 0.6611 0.00%
2020-02-07 0 1.160 1.140 1.160 1.130 1.160 742,000 850,400 1.1461 0.661 0.650 0.661 0.644 0.661 1,302,007 0.6531 0.87%
2020-02-06 0 1.150 1.140 1.150 1.140 1.160 384,000 442,300 1.1518 0.655 0.650 0.655 0.650 0.661 673,815 0.6564 0.88%
2020-02-05 0 1.140 1.140 1.150 1.100 1.160 490,000 549,760 1.1220 0.650 0.650 0.655 0.627 0.661 859,816 0.6394 0.00%
2020-02-04 0 1.140 1.130 1.140 1.130 1.160 146,000 166,520 1.1405 0.650 0.644 0.650 0.644 0.661 256,190 0.6500 -1.72%
2020-02-03 0 1.160 1.130 1.160 1.030 1.180 890,000 1,001,320 1.1251 0.661 0.644 0.661 0.587 0.672 1,561,707 0.6412 4.50%
2020-01-31 0 1.110 1.110 1.130 1.110 1.150 300,000 340,240 1.1341 0.633 0.633 0.644 0.633 0.655 526,418 0.6463 0.00%
2020-01-30 0 1.110 1.110 1.120 1.110 1.150 360,000 403,120 1.1198 0.633 0.633 0.638 0.633 0.655 631,702 0.6381 0.00%
2020-01-29 0 1.110 1.110 1.120 1.080 1.140 1,122,000 1,231,260 1.0974 0.633 0.633 0.638 0.615 0.650 1,968,804 0.6254 -3.48%
2020-01-24 0 1.150 1.150 1.160 1.140 1.160 644,000 742,020 1.1522 0.655 0.655 0.661 0.650 0.661 1,130,044 0.6566 -0.86%
2020-01-23 0 1.160 1.140 1.160 1.140 1.160 1,066,000 1,225,880 1.1500 0.661 0.650 0.661 0.650 0.661 1,870,539 0.6554 0.00%
2020-01-22 0 1.160 1.160 1.170 1.160 1.170 648,000 751,900 1.1603 0.661 0.661 0.667 0.661 0.667 1,137,063 0.6613 0.00%
2020-01-21 0 1.160 1.150 1.170 1.160 1.180 854,000 994,140 1.1641 0.661 0.655 0.667 0.661 0.672 1,498,537 0.6634 -1.69%
2020-01-20 0 1.180 1.170 1.180 1.170 1.180 566,000 665,220 1.1753 0.672 0.667 0.672 0.667 0.672 993,176 0.6698 0.00%
2020-01-17 0 1.180 1.170 1.180 1.170 1.250 2,324,000 2,766,940 1.1906 0.672 0.667 0.672 0.667 0.712 4,077,986 0.6785 0.85%
2020-01-16 0 1.170 1.150 1.170 1.160 1.170 482,000 560,380 1.1626 0.667 0.655 0.667 0.661 0.667 845,778 0.6626 0.00%
2020-01-15 0 1.170 1.160 1.170 1.150 1.170 190,000 220,740 1.1618 0.667 0.661 0.667 0.655 0.667 333,398 0.6621 0.00%
2020-01-14 0 1.170 1.160 1.170 1.150 1.180 672,000 780,140 1.1609 0.667 0.661 0.667 0.655 0.672 1,179,177 0.6616 0.00%
2020-01-13 0 1.170 1.150 1.170 1.160 1.170 648,000 753,180 1.1623 0.667 0.655 0.667 0.661 0.667 1,137,063 0.6624 0.86%
2020-01-10 0 1.160 1.150 1.170 1.150 1.170 1,490,000 1,731,360 1.1620 0.661 0.655 0.667 0.655 0.667 2,614,543 0.6622 -0.85%
2020-01-09 0 1.170 1.160 1.170 1.160 1.170 1,044,000 1,213,540 1.1624 0.667 0.661 0.667 0.661 0.667 1,831,935 0.6624 0.86%
2020-01-08 0 1.160 1.160 1.170 1.160 1.170 274,000 318,540 1.1626 0.661 0.661 0.667 0.661 0.667 480,795 0.6625 -0.85%
2020-01-07 0 1.170 1.150 1.170 1.160 1.170 214,000 248,400 1.1607 0.667 0.655 0.667 0.661 0.667 375,512 0.6615 0.86%
2020-01-06 0 1.160 1.140 1.160 1.140 1.160 284,000 327,660 1.1537 0.661 0.650 0.661 0.650 0.661 498,342 0.6575 0.00%
2020-01-03 0 1.160 1.150 1.170 1.150 1.180 1,096,000 1,273,040 1.1615 0.661 0.655 0.667 0.655 0.672 1,923,181 0.6619 -0.85%
2020-01-02 0 1.170 1.160 1.170 1.160 1.170 494,000 576,800 1.1676 0.667 0.661 0.667 0.661 0.667 866,835 0.6654 0.86%
2019-12-31 0 1.160 1.150 1.160 1.160 1.180 512,000 595,380 1.1629 0.661 0.655 0.661 0.661 0.672 898,420 0.6627 -1.69%
2019-12-30 0 1.180 1.170 1.180 1.170 1.180 1,322,000 1,552,280 1.1742 0.672 0.667 0.672 0.667 0.672 2,319,749 0.6692 0.85%
2019-12-27 0 1.170 1.160 1.170 1.150 1.170 572,000 664,720 1.1621 0.667 0.661 0.667 0.655 0.667 1,003,704 0.6623 0.86%
2019-12-24 0 1.160 1.150 1.160 1.160 1.170 1,812,000 2,108,160 1.1634 0.661 0.655 0.661 0.661 0.667 3,179,565 0.6630 0.87%
2019-12-23 0 1.150 1.140 1.150 1.150 1.170 1,924,000 2,227,220 1.1576 0.655 0.650 0.655 0.655 0.667 3,376,095 0.6597 -1.71%
2019-12-20 0 1.170 1.150 1.170 1.140 1.170 2,016,000 2,322,960 1.1523 0.667 0.655 0.667 0.650 0.667 3,537,530 0.6567 3.54%
2019-12-19 0 1.130 1.120 1.140 1.120 1.140 1,572,000 1,775,640 1.1295 0.644 0.638 0.650 0.638 0.650 2,758,431 0.6437 1.80%
2019-12-18 0 1.110 1.110 1.120 1.110 1.150 2,476,000 2,785,960 1.1252 0.633 0.633 0.638 0.633 0.655 4,344,704 0.6412 -3.48%
2019-12-17 0 1.150 1.150 1.160 1.150 1.180 1,662,000 1,940,080 1.1673 0.655 0.655 0.661 0.655 0.672 2,916,356 0.6652 -0.86%
2019-12-16 0 1.160 1.150 1.160 1.140 1.270 6,092,000 7,255,320 1.1910 0.661 0.655 0.661 0.650 0.724 10,689,797 0.6787 12.62%
2019-12-13 0 1.030 1.010 1.040 1.030 1.050 222,000 228,700 1.0302 0.587 0.576 0.593 0.587 0.598 389,549 0.5871 0.00%
2019-12-12 0 1.030 1.020 1.030 1.020 1.050 608,000 626,000 1.0296 0.587 0.581 0.587 0.581 0.598 1,066,874 0.5868 -3.74%
2019-12-11 0 1.070 1.030 1.070 1.070 1.070 44,000 47,080 1.0700 0.610 0.587 0.610 0.610 0.610 77,208 0.6098 0.00%
2019-12-10 0 1.070 1.040 1.070 - - 0 0 - 0.610 0.593 0.610 - - 0 - 0.00%
2019-12-09 0 1.070 1.030 1.070 - - 0 0 - 0.610 0.587 0.610 - - 0 - -1.83%
2019-12-06 0 1.090 1.040 1.090 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2019-12-05 0 1.090 1.040 1.090 - - 0 0 - 0.621 0.593 0.621 - - 0 - 0.00%
2019-12-04 0 1.090 1.070 1.090 1.070 1.090 10,000 10,780 1.0780 0.621 0.610 0.621 0.610 0.621 17,547 0.6143 0.93%
2019-12-03 0 1.080 1.050 1.080 - - 0 0 - 0.615 0.598 0.615 - - 0 - 0.00%
2019-12-02 0 1.080 1.040 1.070 1.080 1.080 20,000 21,600 1.0800 0.615 0.593 0.610 0.615 0.615 35,095 0.6155 0.93%
2019-11-29 0 1.070 1.070 1.080 1.060 1.070 370,000 395,080 1.0678 0.610 0.610 0.615 0.604 0.610 649,249 0.6085 0.00%
2019-11-28 0 1.070 1.050 1.070 1.010 1.070 22,000 22,620 1.0282 0.610 0.598 0.610 0.576 0.610 38,604 0.5859 0.00%
2019-11-27 0 1.070 1.040 1.070 1.070 1.070 504,000 539,280 1.0700 0.610 0.593 0.610 0.610 0.610 884,382 0.6098 0.00%
2019-11-26 0 1.070 1.030 1.070 1.070 1.070 500,000 535,000 1.0700 0.610 0.587 0.610 0.610 0.610 877,364 0.6098 0.00%
2019-11-25 0 1.070 1.030 1.070 1.030 1.070 8,000 8,400 1.0500 0.610 0.587 0.610 0.587 0.610 14,038 0.5984 0.94%
2019-11-22 0 1.060 1.030 1.060 1.060 1.070 48,000 51,320 1.0692 0.604 0.587 0.604 0.604 0.610 84,227 0.6093 -0.93%
2019-11-21 0 1.070 1.040 1.070 1.070 1.090 506,000 541,500 1.0702 0.610 0.593 0.610 0.610 0.621 887,892 0.6099 0.00%
2019-11-20 0 1.070 1.050 1.070 1.030 1.070 18,000 18,720 1.0400 0.610 0.598 0.610 0.587 0.610 31,585 0.5927 -0.93%
2019-11-19 0 1.080 1.040 1.080 1.070 1.100 104,000 112,660 1.0833 0.615 0.593 0.615 0.610 0.627 182,492 0.6173 1.89%
2019-11-18 0 1.060 1.060 1.070 - - 0 0 - 0.604 0.604 0.610 - - 0 - 0.00%
2019-11-15 0 1.060 1.040 1.060 1.070 1.080 18,000 19,360 1.0756 0.604 0.593 0.604 0.610 0.615 31,585 0.6129 1.92%
2019-11-14 0 1.040 1.040 1.060 1.040 1.050 410,000 426,860 1.0411 0.593 0.593 0.604 0.593 0.598 719,438 0.5933 -2.80%
2019-11-13 0 1.070 1.070 1.080 1.070 1.090 246,000 263,740 1.0721 0.610 0.610 0.615 0.610 0.621 431,663 0.6110 0.00%
2019-11-12 0 1.070 1.070 1.090 1.050 1.080 188,000 201,220 1.0703 0.610 0.610 0.621 0.598 0.615 329,889 0.6100 -0.93%
2019-11-11 0 1.080 1.080 1.090 1.080 1.090 314,000 339,160 1.0801 0.615 0.615 0.621 0.615 0.621 550,984 0.6156 0.00%
2019-11-08 0 1.080 1.060 1.080 - - 0 0 - 0.615 0.604 0.615 - - 0 - -0.92%
2019-11-07 0 1.090 1.070 1.090 1.070 1.090 278,000 297,540 1.0703 0.621 0.610 0.621 0.610 0.621 487,814 0.6099 1.87%
2019-11-06 0 1.070 1.050 1.070 1.070 1.070 58,000 62,060 1.0700 0.610 0.598 0.610 0.610 0.610 101,774 0.6098 0.00%
2019-11-05 0 1.070 1.070 1.080 1.040 1.080 752,000 803,420 1.0684 0.610 0.610 0.615 0.593 0.615 1,319,555 0.6089 2.88%
2019-11-04 0 1.040 1.030 1.040 1.040 1.050 426,000 446,300 1.0477 0.593 0.587 0.593 0.593 0.598 747,514 0.5970 -0.95%
2019-11-01 0 1.050 1.050 1.070 1.040 1.060 442,000 464,720 1.0514 0.598 0.598 0.610 0.593 0.604 775,589 0.5992 0.00%
2019-10-31 0 1.050 1.040 1.050 1.030 1.050 398,000 412,520 1.0365 0.598 0.593 0.598 0.587 0.598 698,381 0.5907 0.96%
2019-10-30 0 1.040 1.040 1.050 1.040 1.050 172,000 178,920 1.0402 0.593 0.593 0.598 0.593 0.598 301,813 0.5928 -0.95%
2019-10-29 0 1.050 1.030 1.050 1.030 1.050 36,000 37,760 1.0489 0.598 0.587 0.598 0.587 0.598 63,170 0.5978 1.94%
2019-10-28 0 1.030 1.030 1.040 1.000 1.050 614,000 632,420 1.0300 0.587 0.587 0.593 0.570 0.598 1,077,402 0.5870 1.98%
2019-10-25 0 1.010 1.010 1.030 1.010 1.030 84,000 85,040 1.0124 0.576 0.576 0.587 0.576 0.587 147,397 0.5769 0.00%
2019-10-24 0 1.010 0.960 1.010 - - 0 0 - 0.576 0.547 0.576 - - 0 - 0.00%
2019-10-23 0 1.010 1.010 1.020 1.000 1.040 174,000 174,180 1.0010 0.576 0.576 0.581 0.570 0.593 305,323 0.5705 2.02%
2019-10-22 0 0.990 0.960 0.990 0.990 1.000 370,000 366,720 0.9911 0.564 0.547 0.564 0.564 0.570 649,249 0.5648 0.00%
2019-10-21 0 0.990 1.000 1.020 0.990 1.040 264,000 263,760 0.9991 0.564 0.570 0.581 0.564 0.593 463,248 0.5694 -1.98%
2019-10-18 0 1.010 1.000 1.010 0.990 1.010 214,000 213,540 0.9979 0.576 0.570 0.576 0.564 0.576 375,512 0.5687 2.02%
2019-10-17 0 0.990 0.980 0.990 0.970 0.990 484,000 475,600 0.9826 0.564 0.558 0.564 0.553 0.564 849,288 0.5600 1.02%
2019-10-16 0 0.980 0.980 1.000 0.950 0.990 292,000 285,940 0.9792 0.558 0.558 0.570 0.541 0.564 512,380 0.5581 -1.01%
2019-10-15 0 0.990 0.950 1.010 0.940 0.990 382,000 361,680 0.9468 0.564 0.541 0.576 0.536 0.564 670,306 0.5396 6.45%
2019-10-14 0 0.930 0.920 0.950 0.920 0.940 512,000 477,420 0.9325 0.530 0.524 0.541 0.524 0.536 898,420 0.5314 1.09%
2019-10-11 0 0.920 0.910 0.920 0.910 0.920 156,000 143,320 0.9187 0.524 0.519 0.524 0.519 0.524 273,737 0.5236 0.00%
2019-10-10 0 0.920 0.910 0.920 - - 0 0 - 0.524 0.519 0.524 - - 0 - 0.00%
2019-10-09 0 0.920 0.910 0.920 0.900 0.920 190,000 173,800 0.9147 0.524 0.519 0.524 0.513 0.524 333,398 0.5213 1.10%
2019-10-08 0 0.910 0.910 0.920 0.910 0.940 360,000 331,380 0.9205 0.519 0.519 0.524 0.519 0.536 631,702 0.5246 -3.19%
2019-10-04 0 0.940 0.930 0.940 0.940 0.950 276,000 261,920 0.9490 0.536 0.530 0.536 0.536 0.541 484,305 0.5408 -1.05%
2019-10-03 0 0.950 0.940 0.950 0.940 0.950 18,000 16,960 0.9422 0.541 0.536 0.541 0.536 0.541 31,585 0.5370 0.00%
2019-10-02 0 0.950 0.940 0.980 0.940 0.950 176,000 167,100 0.9494 0.541 0.536 0.558 0.536 0.541 308,832 0.5411 0.00%
2019-09-30 0 0.950 0.940 0.950 0.950 0.950 80,000 76,000 0.9500 0.541 0.536 0.541 0.541 0.541 140,378 0.5414 0.00%
2019-09-27 0 0.950 0.950 0.960 0.950 0.960 254,000 242,400 0.9543 0.541 0.541 0.547 0.541 0.547 445,701 0.5439 -1.04%
2019-09-26 0 0.960 0.950 0.960 0.950 0.970 414,000 397,720 0.9607 0.547 0.541 0.547 0.541 0.553 726,457 0.5475 -1.03%
2019-09-25 0 0.970 0.970 0.980 0.960 0.980 200,000 193,560 0.9678 0.553 0.553 0.558 0.547 0.558 350,945 0.5515 -1.02%
2019-09-24 0 0.980 0.970 0.980 0.970 0.980 276,000 269,760 0.9774 0.558 0.553 0.558 0.553 0.558 484,305 0.5570 0.00%
2019-09-23 0 0.980 0.970 0.980 0.970 0.980 20,000 19,440 0.9720 0.558 0.553 0.558 0.553 0.558 35,095 0.5539 0.00%
2019-09-20 0 0.980 0.960 0.980 0.960 0.990 152,000 148,560 0.9774 0.558 0.547 0.558 0.547 0.564 266,719 0.5570 1.03%
2019-09-19 0 0.970 0.960 0.980 0.970 0.970 26,000 25,220 0.9700 0.553 0.547 0.558 0.553 0.553 45,623 0.5528 0.00%
2019-09-18 0 0.970 0.970 1.000 0.960 1.010 90,000 88,540 0.9838 0.553 0.553 0.570 0.547 0.576 157,925 0.5606 0.00%
2019-09-17 0 0.970 0.970 0.980 0.960 1.000 162,000 156,880 0.9684 0.553 0.553 0.558 0.547 0.570 284,266 0.5519 -3.00%
2019-09-16 0 1.000 0.970 1.000 1.010 1.010 10,000 10,100 1.0100 0.570 0.553 0.570 0.576 0.576 17,547 0.5756 -0.99%
2019-09-13 0 1.010 0.980 1.010 - - 0 0 - 0.576 0.558 0.576 - - 0 - -0.98%
2019-09-12 0 1.020 0.980 1.020 0.980 1.020 124,000 124,260 1.0021 0.581 0.558 0.581 0.558 0.581 217,586 0.5711 5.15%
2019-09-11 0 0.970 0.960 0.970 0.960 0.980 66,000 64,460 0.9767 0.553 0.547 0.553 0.547 0.558 115,812 0.5566 0.00%
2019-09-10 0 0.970 0.950 0.970 0.950 0.970 134,000 127,460 0.9512 0.553 0.541 0.553 0.541 0.553 235,133 0.5421 -1.02%
2019-09-09 0 0.980 0.970 0.980 0.980 0.980 16,000 15,680 0.9800 0.558 0.553 0.558 0.558 0.558 28,076 0.5585 0.00%
2019-09-06 0 0.980 0.960 0.990 0.980 0.990 154,000 150,980 0.9804 0.558 0.547 0.564 0.558 0.564 270,228 0.5587 0.00%
2019-09-05 0 0.980 0.960 0.980 0.960 0.980 68,000 65,440 0.9624 0.558 0.547 0.558 0.547 0.558 119,321 0.5484 -1.01%
2019-09-04 0 0.990 0.980 0.990 0.970 0.990 356,000 348,760 0.9797 0.564 0.558 0.564 0.553 0.564 624,683 0.5583 4.21%
2019-09-03 0 0.950 0.950 0.970 0.950 0.970 322,000 308,200 0.9571 0.541 0.541 0.553 0.541 0.553 565,022 0.5455 1.06%
2019-09-02 0 0.940 0.940 0.950 0.940 0.950 86,000 80,880 0.9405 0.536 0.536 0.541 0.536 0.541 150,907 0.5360 -4.08%
2019-08-30 0 0.980 0.950 0.990 0.970 0.980 206,400 201,640 0.9769 0.558 0.541 0.564 0.553 0.558 362,176 0.5567 1.03%
2019-08-29 0 0.970 0.940 0.970 - - 0 0 - 0.553 0.536 0.553 - - 0 - -1.02%
2019-08-28 0 0.980 0.970 0.980 0.960 0.990 214,000 207,440 0.9693 0.558 0.553 0.558 0.547 0.564 375,512 0.5524 4.26%
2019-08-27 0 0.940 0.930 0.950 0.940 0.950 162,000 153,300 0.9463 0.536 0.530 0.541 0.536 0.541 284,266 0.5393 -1.05%
2019-08-26 0 0.950 0.930 0.950 0.900 0.950 496,000 456,640 0.9206 0.541 0.530 0.541 0.513 0.541 870,345 0.5247 -1.04%
2019-08-23 0 0.960 0.950 0.970 0.950 0.980 658,000 629,300 0.9564 0.547 0.541 0.553 0.541 0.558 1,154,610 0.5450 -2.04%
2019-08-22 0 0.980 0.960 0.980 0.950 0.990 122,000 118,440 0.9708 0.558 0.547 0.558 0.541 0.564 214,077 0.5533 -1.01%
2019-08-21 0 0.990 0.970 0.990 0.960 0.990 242,000 235,600 0.9736 0.564 0.553 0.564 0.547 0.564 424,644 0.5548 -1.00%
2019-08-20 0 1.000 0.980 1.000 1.000 1.000 112,000 112,000 1.0000 0.570 0.558 0.570 0.570 0.570 196,529 0.5699 1.01%
2019-08-19 0 0.990 0.970 0.990 0.970 0.990 310,000 304,000 0.9806 0.564 0.553 0.564 0.553 0.564 543,965 0.5589 3.13%
2019-08-16 0 0.960 0.940 0.960 0.930 0.960 118,000 111,540 0.9453 0.547 0.536 0.547 0.530 0.547 207,058 0.5387 1.05%
2019-08-15 0 0.950 0.930 0.950 0.910 0.960 354,000 325,400 0.9192 0.541 0.530 0.541 0.519 0.547 621,173 0.5238 0.00%
2019-08-14 0 0.950 0.950 0.980 0.950 1.000 418,000 403,340 0.9649 0.541 0.541 0.558 0.541 0.570 733,476 0.5499 -3.06%
2019-08-13 0 0.980 0.980 0.990 0.960 0.990 464,000 451,300 0.9726 0.558 0.558 0.564 0.547 0.564 814,193 0.5543 -1.01%
2019-08-12 0 0.990 0.990 1.000 0.990 1.020 268,000 268,840 1.0031 0.564 0.564 0.570 0.564 0.581 470,267 0.5717 -1.00%
2019-08-09 0 1.000 1.000 1.030 1.000 1.040 28,000 28,180 1.0064 0.570 0.570 0.587 0.570 0.593 49,132 0.5736 -3.85%
2019-08-08 0 1.040 1.020 1.040 1.020 1.040 100,000 102,080 1.0208 0.593 0.581 0.593 0.581 0.593 175,473 0.5817 1.96%
2019-08-07 0 1.020 0.970 1.020 0.990 1.020 116,000 116,460 1.0040 0.581 0.553 0.581 0.564 0.581 203,548 0.5721 3.03%
2019-08-06 0 0.990 0.980 1.000 0.960 1.000 584,000 574,120 0.9831 0.564 0.558 0.570 0.547 0.570 1,024,761 0.5602 -1.98%
2019-08-05 0 1.010 1.010 1.020 1.000 1.070 442,000 450,940 1.0202 0.576 0.576 0.581 0.570 0.610 775,589 0.5814 -3.81%
2019-08-02 0 1.050 1.030 1.060 1.040 1.070 326,000 341,900 1.0488 0.598 0.587 0.604 0.593 0.610 572,041 0.5977 -0.94%
2019-08-01 0 1.060 1.040 1.070 1.030 1.070 156,000 164,380 1.0537 0.604 0.593 0.610 0.587 0.610 273,737 0.6005 1.92%
2019-07-31 0 1.040 1.030 1.050 1.040 1.070 218,000 227,640 1.0442 0.593 0.587 0.598 0.593 0.610 382,530 0.5951 0.00%
2019-07-30 0 1.040 1.040 1.050 1.040 1.040 204,000 212,160 1.0400 0.593 0.593 0.598 0.593 0.593 357,964 0.5927 -0.95%
2019-07-29 0 1.050 1.030 1.060 1.010 1.080 416,745 434,862 1.0435 0.598 0.587 0.604 0.576 0.615 731,274 0.5947 -4.55%
2019-07-26 0 1.100 1.070 1.100 1.080 1.100 44,000 47,600 1.0818 0.627 0.610 0.627 0.615 0.627 77,208 0.6165 0.92%
2019-07-25 0 1.090 1.070 1.090 - - 0 0 - 0.621 0.610 0.621 - - 0 - -1.80%
2019-07-24 0 1.110 1.070 1.110 1.070 1.110 164,000 177,820 1.0843 0.633 0.610 0.633 0.610 0.633 287,775 0.6179 3.74%
2019-07-23 0 1.070 1.070 1.090 1.060 1.110 204,000 221,080 1.0837 0.610 0.610 0.621 0.604 0.633 357,964 0.6176 -2.73%
2019-07-22 0 1.100 1.080 1.100 1.100 1.120 154,000 169,760 1.1023 0.627 0.615 0.627 0.627 0.638 270,228 0.6282 -2.65%
2019-07-19 0 1.130 1.100 1.130 1.120 1.130 92,000 103,440 1.1243 0.644 0.627 0.644 0.638 0.644 161,435 0.6408 0.89%
2019-07-18 0 1.120 1.100 1.120 1.100 1.130 106,000 118,020 1.1134 0.638 0.627 0.638 0.627 0.644 186,001 0.6345 0.00%
2019-07-17 0 1.120 1.120 1.130 1.110 1.130 78,000 87,300 1.1192 0.638 0.638 0.644 0.633 0.644 136,869 0.6378 0.00%
2019-07-16 0 1.120 1.110 1.130 1.110 1.140 160,000 179,740 1.1234 0.638 0.633 0.644 0.633 0.650 280,756 0.6402 -0.88%
2019-07-15 0 1.130 1.110 1.130 1.110 1.130 632,000 710,580 1.1243 0.644 0.633 0.644 0.633 0.644 1,108,987 0.6407 0.89%
2019-07-12 0 1.120 1.100 1.120 1.110 1.130 300,000 335,640 1.1188 0.638 0.627 0.638 0.633 0.644 526,418 0.6376 0.00%
2019-07-11 0 1.120 1.100 1.120 1.100 1.130 122,000 136,220 1.1166 0.638 0.627 0.638 0.627 0.644 214,077 0.6363 1.82%
2019-07-10 0 1.100 1.100 1.120 1.080 1.120 146,000 161,720 1.1077 0.627 0.627 0.638 0.615 0.638 256,190 0.6312 0.00%
2019-07-09 0 1.100 1.090 1.100 1.070 1.120 332,000 365,880 1.1020 0.627 0.621 0.627 0.610 0.638 582,569 0.6280 0.00%
2019-07-08 0 1.100 1.070 1.100 1.050 1.140 932,000 1,011,660 1.0855 0.627 0.610 0.627 0.598 0.650 1,635,406 0.6186 4.76%
2019-07-05 0 1.050 1.030 1.060 1.030 1.060 602,000 629,740 1.0461 0.598 0.587 0.604 0.587 0.604 1,056,346 0.5961 -0.94%
2019-07-04 0 1.060 1.050 1.060 1.050 1.070 350,000 369,140 1.0547 0.604 0.598 0.604 0.598 0.610 614,154 0.6011 0.95%
2019-07-03 0 1.050 1.050 1.060 1.050 1.060 258,000 273,420 1.0598 0.598 0.598 0.604 0.598 0.604 452,720 0.6040 -0.94%
2019-07-02 0 1.060 1.060 1.070 1.050 1.080 186,000 198,040 1.0647 0.604 0.604 0.610 0.598 0.615 326,379 0.6068 0.00%
2019-06-28 0 1.060 1.050 1.060 1.040 1.060 116,000 120,720 1.0407 0.604 0.598 0.604 0.593 0.604 203,548 0.5931 -0.93%
2019-06-27 0 1.070 1.050 1.070 1.050 1.070 74,000 78,460 1.0603 0.610 0.598 0.610 0.598 0.610 129,850 0.6042 0.00%
2019-06-26 0 1.070 1.050 1.070 1.060 1.070 24,000 25,480 1.0617 0.610 0.598 0.610 0.604 0.610 42,113 0.6050 1.90%
2019-06-25 0 1.050 1.050 1.070 1.050 1.090 400,000 421,540 1.0539 0.598 0.598 0.610 0.598 0.621 701,891 0.6006 0.00%
2019-06-24 0 1.050 1.050 1.060 1.040 1.060 642,000 673,060 1.0484 0.598 0.598 0.604 0.593 0.604 1,126,535 0.5975 0.00%
2019-06-21 0 1.050 1.040 1.050 1.050 1.070 808,000 848,520 1.0501 0.598 0.593 0.598 0.598 0.610 1,417,819 0.5985 0.00%
2019-06-20 0 1.050 1.030 1.050 1.040 1.060 118,000 123,360 1.0454 0.598 0.587 0.598 0.593 0.604 207,058 0.5958 1.94%
2019-06-19 0 1.030 1.030 1.040 1.030 1.050 112,000 115,480 1.0311 0.587 0.587 0.593 0.587 0.598 196,529 0.5876 0.98%
2019-06-18 0 1.020 1.020 1.030 1.020 1.030 166,000 169,440 1.0207 0.581 0.581 0.587 0.581 0.587 291,285 0.5817 0.00%
2019-06-17 0 1.020 1.010 1.020 0.990 1.020 194,000 195,920 1.0099 0.581 0.576 0.581 0.564 0.581 340,417 0.5755 3.03%
2019-06-14 0 0.990 0.990 1.000 0.990 1.000 272,000 269,520 0.9909 0.564 0.564 0.570 0.564 0.570 477,286 0.5647 0.00%
2019-06-13 0 0.990 0.990 1.000 0.970 1.000 292,000 288,360 0.9875 0.564 0.564 0.570 0.553 0.570 512,380 0.5628 -1.00%
2019-06-12 0 1.000 0.990 1.000 0.990 1.030 198,000 198,900 1.0045 0.570 0.564 0.570 0.564 0.587 347,436 0.5725 -2.91%
2019-06-11 0 1.030 1.010 1.030 1.030 1.030 114,000 117,420 1.0300 0.587 0.576 0.587 0.587 0.587 200,039 0.5870 0.00%
2019-06-10 0 1.030 1.000 1.030 1.000 1.030 532,000 537,320 1.0100 0.587 0.570 0.587 0.570 0.587 933,515 0.5756 1.98%
2019-06-06 0 1.010 1.000 1.010 1.000 1.050 562,000 573,400 1.0203 0.576 0.570 0.576 0.570 0.598 986,157 0.5814 -1.94%
2019-06-05 0 1.110 1.100 1.110 1.110 1.130 918,000 1,025,220 1.1168 0.587 0.582 0.587 0.587 0.598 1,735,953 0.5906 -2.63%
2019-06-04 0 1.140 1.130 1.140 1.130 1.140 372,000 421,360 1.1327 0.603 0.598 0.603 0.598 0.603 703,458 0.5990 0.00%
2019-06-03 0 1.140 1.120 1.140 1.120 1.140 182,000 205,300 1.1280 0.603 0.592 0.603 0.592 0.603 344,165 0.5965 3.64%
2019-05-31 0 1.100 1.100 1.130 1.100 1.140 1,006,000 1,124,420 1.1177 0.582 0.582 0.598 0.582 0.603 1,902,363 0.5911 -3.51%
2019-05-30 0 1.140 1.140 1.150 1.140 1.160 436,000 499,120 1.1448 0.603 0.603 0.608 0.603 0.613 824,483 0.6054 -1.72%
2019-05-29 0 1.160 1.150 1.170 1.160 1.170 316,000 367,560 1.1632 0.613 0.608 0.619 0.613 0.619 597,561 0.6151 0.00%
2019-05-28 0 1.160 1.150 1.160 1.160 1.180 544,000 634,880 1.1671 0.613 0.608 0.613 0.613 0.624 1,028,713 0.6172 0.00%
2019-05-27 0 1.160 1.160 1.170 1.160 1.210 3,664,000 4,326,100 1.1807 0.613 0.613 0.619 0.613 0.640 6,928,685 0.6244 3.57%
2019-05-24 0 1.120 1.100 1.120 1.080 1.130 284,000 312,440 1.1001 0.592 0.582 0.592 0.571 0.598 537,049 0.5818 0.00%
2019-05-23 0 1.120 1.100 1.120 1.090 1.120 78,000 86,600 1.1103 0.592 0.582 0.592 0.576 0.592 147,499 0.5871 0.00%
2019-05-22 0 1.120 1.110 1.120 1.100 1.120 270,000 299,880 1.1107 0.592 0.587 0.592 0.582 0.592 510,574 0.5873 0.90%
2019-05-21 0 1.110 1.110 1.120 1.070 1.120 322,000 353,720 1.0985 0.587 0.587 0.592 0.566 0.592 608,907 0.5809 3.74%
2019-05-20 0 1.070 1.060 1.080 1.060 1.130 736,000 800,180 1.0872 0.566 0.561 0.571 0.561 0.598 1,391,788 0.5749 -4.46%
2019-05-17 0 1.120 1.110 1.120 1.110 1.170 1,098,000 1,239,160 1.1286 0.592 0.587 0.592 0.587 0.619 2,076,336 0.5968 -4.27%
2019-05-16 0 1.170 1.170 1.180 1.100 1.180 1,756,000 2,011,940 1.1458 0.619 0.619 0.624 0.582 0.624 3,320,625 0.6059 7.34%
2019-05-15 0 1.090 1.080 1.100 1.050 1.100 1,332,000 1,443,320 1.0836 0.576 0.571 0.582 0.555 0.582 2,518,834 0.5730 4.81%
2019-05-14 0 1.040 1.040 1.050 1.020 1.060 532,000 553,380 1.0402 0.550 0.550 0.555 0.539 0.561 1,006,021 0.5501 -0.95%
2019-05-10 0 1.050 1.050 1.060 1.030 1.050 308,000 322,500 1.0471 0.555 0.555 0.561 0.545 0.555 582,433 0.5537 2.94%
2019-05-09 0 1.020 1.020 1.030 1.000 1.020 422,000 427,360 1.0127 0.539 0.539 0.545 0.529 0.539 798,009 0.5355 0.00%
2019-05-08 0 1.020 1.020 1.050 1.020 1.040 320,000 327,740 1.0242 0.539 0.539 0.555 0.539 0.550 605,125 0.5416 -1.92%
2019-05-07 0 1.040 1.030 1.060 1.030 1.060 346,000 363,480 1.0505 0.550 0.545 0.561 0.545 0.561 654,292 0.5555 0.00%
2019-05-06 0 1.040 1.030 1.040 1.020 1.070 1,000,000 1,032,260 1.0323 0.550 0.545 0.550 0.539 0.566 1,891,017 0.5459 -2.80%
2019-05-03 0 1.070 1.060 1.080 1.020 1.090 974,000 1,028,320 1.0558 0.566 0.561 0.571 0.539 0.576 1,841,850 0.5583 1.90%
2019-05-02 0 1.050 1.040 1.050 1.030 1.050 624,000 652,060 1.0450 0.555 0.550 0.555 0.545 0.555 1,179,994 0.5526 1.94%
2019-04-30 0 1.030 1.030 1.040 1.000 1.030 374,000 378,200 1.0112 0.545 0.545 0.550 0.529 0.545 707,240 0.5348 1.98%
2019-04-29 0 1.010 1.010 1.020 1.010 1.030 282,000 288,880 1.0244 0.534 0.534 0.539 0.534 0.545 533,267 0.5417 -1.94%
2019-04-26 0 1.030 1.020 1.030 1.020 1.030 278,000 283,900 1.0212 0.545 0.539 0.545 0.539 0.545 525,703 0.5400 -0.96%
2019-04-25 0 1.040 1.030 1.040 1.030 1.040 148,000 152,500 1.0304 0.550 0.545 0.550 0.545 0.550 279,870 0.5449 0.97%
2019-04-24 0 1.030 1.030 1.040 1.030 1.040 394,400 406,476 1.0306 0.545 0.545 0.550 0.545 0.550 745,817 0.5450 0.00%
2019-04-23 0 1.030 1.030 1.040 1.030 1.040 168,000 173,600 1.0333 0.545 0.545 0.550 0.545 0.550 317,691 0.5464 -0.96%
2019-04-18 0 1.040 1.040 1.050 1.040 1.060 294,000 308,120 1.0480 0.550 0.550 0.555 0.550 0.561 555,959 0.5542 0.00%
2019-04-17 0 1.040 1.030 1.040 1.020 1.050 796,000 829,160 1.0417 0.550 0.545 0.550 0.539 0.555 1,505,249 0.5508 -0.95%
2019-04-16 0 1.050 1.050 1.060 0.960 1.050 3,266,000 3,330,280 1.0197 0.555 0.555 0.561 0.508 0.555 6,176,060 0.5392 9.37%
2019-04-15 0 0.960 0.960 0.970 0.960 0.970 276,000 265,700 0.9627 0.508 0.508 0.513 0.508 0.513 521,921 0.5091 0.00%
2019-04-12 0 0.960 0.960 0.970 0.950 0.970 548,000 525,680 0.9593 0.508 0.508 0.513 0.502 0.513 1,036,277 0.5073 1.05%
2019-04-11 0 0.950 0.940 0.950 0.930 0.960 734,000 690,700 0.9410 0.502 0.497 0.502 0.492 0.508 1,388,006 0.4976 2.15%
2019-04-10 0 0.930 0.930 0.940 0.930 0.950 298,000 280,640 0.9417 0.492 0.492 0.497 0.492 0.502 563,523 0.4980 -1.06%
2019-04-09 0 0.940 0.930 0.940 0.930 0.940 172,000 160,120 0.9309 0.497 0.492 0.497 0.492 0.497 325,255 0.4923 0.00%
2019-04-08 0 0.940 0.940 0.950 0.930 0.950 250,000 235,620 0.9425 0.497 0.497 0.502 0.492 0.502 472,754 0.4984 1.08%
2019-04-04 0 0.930 0.930 0.940 0.930 0.950 196,000 182,580 0.9315 0.492 0.492 0.497 0.492 0.502 370,639 0.4926 0.00%
2019-04-03 0 0.930 0.930 0.950 0.930 0.950 46,000 43,100 0.9370 0.492 0.492 0.502 0.492 0.502 86,987 0.4955 -1.06%
2019-04-02 0 0.940 0.940 0.950 0.940 0.950 144,000 136,620 0.9488 0.497 0.497 0.502 0.497 0.502 272,306 0.5017 0.00%
2019-04-01 0 0.940 0.930 0.940 0.940 0.950 104,000 98,040 0.9427 0.497 0.492 0.497 0.497 0.502 196,666 0.4985 0.00%
2019-03-29 0 0.940 0.940 0.960 0.920 0.940 288,000 268,140 0.9310 0.497 0.497 0.508 0.487 0.497 544,613 0.4923 2.17%
2019-03-28 0 0.920 0.920 0.930 0.920 0.940 188,000 174,640 0.9289 0.487 0.487 0.492 0.487 0.497 355,511 0.4912 -2.13%
2019-03-27 0 0.940 0.930 0.940 0.920 0.940 292,000 271,980 0.9314 0.497 0.492 0.497 0.487 0.497 552,177 0.4926 1.08%
2019-03-26 0 0.930 0.920 0.930 0.920 0.940 186,000 172,300 0.9263 0.492 0.487 0.492 0.487 0.497 351,729 0.4899 1.09%
2019-03-25 0 0.920 0.920 0.940 0.920 0.940 526,000 486,160 0.9243 0.487 0.487 0.497 0.487 0.497 994,675 0.4888 -1.08%
2019-03-22 0 0.930 0.920 0.930 0.920 0.940 260,000 241,660 0.9295 0.492 0.487 0.492 0.487 0.497 491,664 0.4915 -1.06%
2019-03-21 0 0.940 0.930 0.940 0.930 0.940 264,000 245,820 0.9311 0.497 0.492 0.497 0.492 0.497 499,228 0.4924 0.00%
2019-03-20 0 0.940 0.940 0.950 0.940 0.950 204,000 191,820 0.9403 0.497 0.497 0.502 0.497 0.502 385,767 0.4972 -2.08%
2019-03-19 0 0.960 0.940 0.960 0.940 0.960 32,000 30,640 0.9575 0.508 0.497 0.508 0.497 0.508 60,513 0.5063 0.00%
2019-03-18 0 0.960 0.940 0.960 0.940 0.960 26,000 24,680 0.9492 0.508 0.497 0.508 0.497 0.508 49,166 0.5020 2.13%
2019-03-15 0 0.940 0.940 0.960 0.940 0.950 148,000 139,800 0.9446 0.497 0.497 0.508 0.497 0.502 279,870 0.4995 -1.05%
2019-03-14 0 0.950 0.940 0.950 0.940 0.950 132,000 124,240 0.9412 0.502 0.497 0.502 0.497 0.502 249,614 0.4977 1.06%
2019-03-13 0 0.940 0.940 0.950 0.940 0.950 212,000 200,500 0.9458 0.497 0.497 0.502 0.497 0.502 400,896 0.5001 0.00%
2019-03-12 0 0.940 0.940 0.950 0.940 0.950 378,000 357,700 0.9463 0.497 0.497 0.502 0.497 0.502 714,804 0.5004 0.00%
2019-03-11 0 0.940 0.940 0.950 0.930 0.950 456,000 426,280 0.9348 0.497 0.497 0.502 0.492 0.502 862,304 0.4944 -1.05%
2019-03-08 0 0.950 0.940 0.950 0.940 0.950 331,523 313,041 0.9443 0.502 0.497 0.502 0.497 0.502 626,915 0.4993 0.00%
2019-03-07 0 0.950 0.940 0.950 0.940 0.960 396,000 373,800 0.9439 0.502 0.497 0.502 0.497 0.508 748,843 0.4992 -1.04%
2019-03-06 0 0.960 0.950 0.960 0.950 0.970 130,000 124,800 0.9600 0.508 0.502 0.508 0.502 0.513 245,832 0.5077 -1.03%
2019-03-05 0 0.970 0.960 0.970 0.960 0.970 94,000 90,420 0.9619 0.513 0.508 0.513 0.508 0.513 177,756 0.5087 1.04%
2019-03-04 0 0.960 0.950 0.960 0.960 0.970 420,000 403,240 0.9601 0.508 0.502 0.508 0.508 0.513 794,227 0.5077 1.05%
2019-03-01 0 0.950 0.950 0.960 0.950 0.970 402,000 385,820 0.9598 0.502 0.502 0.508 0.502 0.513 760,189 0.5075 -1.04%
2019-02-28 0 0.960 0.950 0.960 0.950 0.970 222,000 212,540 0.9574 0.508 0.502 0.508 0.502 0.513 419,806 0.5063 0.00%
2019-02-27 0 0.960 0.950 0.960 0.950 0.970 766,000 730,700 0.9539 0.508 0.502 0.508 0.502 0.513 1,448,519 0.5044 1.05%
2019-02-26 0 0.950 0.940 0.950 0.930 0.990 2,666,000 2,560,120 0.9603 0.502 0.497 0.502 0.492 0.524 5,041,450 0.5078 -3.55%
2019-02-25 0 1.040 1.030 1.040 1.020 1.050 1,564,000 1,623,260 1.0379 0.521 0.516 0.521 0.511 0.526 3,122,692 0.5198 -0.95%
2019-02-22 0 1.050 1.040 1.050 1.030 1.060 1,306,000 1,365,300 1.0454 0.526 0.521 0.526 0.516 0.531 2,607,568 0.5236 0.00%
2019-02-21 0 1.050 1.040 1.050 1.030 1.050 551,300 573,413 1.0401 0.526 0.521 0.526 0.516 0.526 1,100,729 0.5209 0.96%
2019-02-20 0 1.040 1.040 1.050 1.030 1.050 528,000 545,220 1.0326 0.521 0.521 0.526 0.516 0.526 1,054,208 0.5172 0.00%
2019-02-19 0 1.040 1.040 1.050 1.030 1.050 1,182,000 1,229,080 1.0398 0.521 0.521 0.526 0.516 0.526 2,359,989 0.5208 0.00%
2019-02-18 0 1.040 1.040 1.050 1.030 1.050 478,000 495,920 1.0375 0.521 0.521 0.526 0.516 0.526 954,378 0.5196 0.97%
2019-02-15 0 1.030 1.020 1.030 1.030 1.050 488,000 504,140 1.0331 0.516 0.511 0.516 0.516 0.526 974,344 0.5174 -1.90%
2019-02-14 0 1.050 1.040 1.050 1.040 1.050 110,000 114,580 1.0416 0.526 0.521 0.526 0.521 0.526 219,627 0.5217 0.96%
2019-02-13 0 1.040 1.040 1.050 1.040 1.050 446,000 464,880 1.0423 0.521 0.521 0.526 0.521 0.526 890,486 0.5221 0.00%
2019-02-12 0 1.040 1.040 1.050 1.030 1.050 414,000 430,560 1.0400 0.521 0.521 0.526 0.516 0.526 826,595 0.5209 -0.95%
2019-02-11 0 1.050 1.040 1.050 1.040 1.050 464,000 484,400 1.0440 0.526 0.521 0.526 0.521 0.526 926,425 0.5229 0.00%
2019-02-08 0 1.050 1.040 1.050 1.010 1.050 1,292,000 1,338,800 1.0362 0.526 0.521 0.526 0.506 0.526 2,579,615 0.5190 2.94%
2019-02-04 0 1.020 1.010 1.020 1.010 1.020 294,000 297,220 1.0110 0.511 0.506 0.511 0.506 0.511 587,002 0.5063 0.99%
2019-02-01 0 1.010 1.000 1.010 0.990 1.010 500,000 503,100 1.0062 0.506 0.501 0.506 0.496 0.506 998,303 0.5040 1.00%
2019-01-31 0 1.000 1.000 1.010 0.990 1.010 756,000 754,980 0.9987 0.501 0.501 0.506 0.496 0.506 1,509,434 0.5002 0.00%
2019-01-30 0 1.000 0.990 1.000 0.990 1.000 50,000 49,800 0.9960 0.501 0.496 0.501 0.496 0.501 99,830 0.4988 0.00%
2019-01-29 0 1.000 0.980 1.000 0.990 1.000 44,000 43,660 0.9923 0.501 0.491 0.501 0.496 0.501 87,851 0.4970 0.00%
2019-01-28 0 1.000 0.990 1.000 0.990 1.000 374,000 373,200 0.9979 0.501 0.496 0.501 0.496 0.501 746,731 0.4998 0.00%
2019-01-25 0 1.000 0.980 1.000 0.980 1.000 422,000 416,060 0.9859 0.501 0.491 0.501 0.491 0.501 842,568 0.4938 0.00%
2019-01-24 0 1.000 0.990 1.000 0.990 1.000 62,000 61,760 0.9961 0.501 0.496 0.501 0.496 0.501 123,790 0.4989 0.00%
2019-01-23 0 1.000 0.980 1.000 0.990 1.000 148,000 147,440 0.9962 0.501 0.491 0.501 0.496 0.501 295,498 0.4990 1.01%
2019-01-22 0 0.990 0.980 0.990 0.990 1.000 338,000 334,780 0.9905 0.496 0.491 0.496 0.496 0.501 674,853 0.4961 0.00%
2019-01-21 0 0.990 0.980 1.000 0.990 1.010 608,000 604,300 0.9939 0.496 0.491 0.501 0.496 0.506 1,213,937 0.4978 0.00%
2019-01-18 0 0.990 0.980 0.990 0.980 0.990 264,000 259,120 0.9815 0.496 0.491 0.496 0.491 0.496 527,104 0.4916 -1.00%
2019-01-17 0 1.000 0.990 1.000 0.980 1.000 640,000 633,440 0.9898 0.501 0.496 0.501 0.491 0.501 1,277,828 0.4957 1.01%
2019-01-16 0 0.990 0.980 0.990 0.980 1.000 84,000 83,160 0.9900 0.496 0.491 0.496 0.491 0.501 167,715 0.4958 0.00%
2019-01-15 0 0.990 0.980 0.990 0.980 1.000 202,000 199,800 0.9891 0.496 0.491 0.496 0.491 0.501 403,314 0.4954 0.00%
2019-01-14 0 0.990 0.980 0.990 0.970 0.990 104,000 102,040 0.9812 0.496 0.491 0.496 0.486 0.496 207,647 0.4914 1.02%
2019-01-11 0 0.980 0.970 0.980 0.970 0.990 280,000 274,380 0.9799 0.491 0.486 0.491 0.486 0.496 559,050 0.4908 -1.01%
2019-01-10 0 0.990 0.980 0.990 0.980 0.990 88,000 86,420 0.9820 0.496 0.491 0.496 0.491 0.496 175,701 0.4919 0.00%
2019-01-09 0 0.990 0.980 0.990 0.910 1.000 1,706,000 1,653,940 0.9695 0.496 0.491 0.496 0.456 0.501 3,406,210 0.4856 0.00%
2019-01-08 0 0.990 0.990 1.000 0.990 1.000 276,000 273,680 0.9916 0.496 0.496 0.501 0.496 0.501 551,063 0.4966 0.00%
2019-01-07 0 0.990 0.980 0.990 0.990 1.010 732,000 730,900 0.9985 0.496 0.491 0.496 0.496 0.506 1,461,516 0.5001 0.00%
2019-01-04 0 0.990 0.980 0.990 0.980 0.990 110,000 108,060 0.9824 0.496 0.491 0.496 0.491 0.496 219,627 0.4920 1.02%
2019-01-03 0 0.980 0.980 0.990 0.980 0.990 250,000 245,180 0.9807 0.491 0.491 0.496 0.491 0.496 499,152 0.4912 0.00%
2019-01-02 0 0.980 0.980 0.990 0.970 0.990 246,000 241,080 0.9800 0.491 0.491 0.496 0.486 0.496 491,165 0.4908 -2.00%
2018-12-31 0 1.000 0.990 1.000 0.990 1.000 158,000 156,820 0.9925 0.501 0.496 0.501 0.496 0.501 315,464 0.4971 0.00%
2018-12-28 0 1.000 0.990 1.000 0.990 1.000 202,000 200,440 0.9923 0.501 0.496 0.501 0.496 0.501 403,314 0.4970 1.01%
2018-12-27 0 0.990 0.980 0.990 0.980 1.020 540,000 533,820 0.9886 0.496 0.491 0.496 0.491 0.511 1,078,167 0.4951 -1.98%
2018-12-24 0 1.010 1.000 1.020 0.980 1.060 996,000 1,008,560 1.0126 0.506 0.501 0.511 0.491 0.531 1,988,620 0.5072 2.02%
2018-12-21 0 0.990 0.970 0.990 0.970 0.990 632,000 614,800 0.9728 0.496 0.486 0.496 0.486 0.496 1,261,855 0.4872 0.00%
2018-12-20 0 0.990 0.980 0.990 0.980 1.020 1,700,000 1,685,680 0.9916 0.496 0.491 0.496 0.491 0.511 3,394,231 0.4966 -2.94%
2018-12-19 0 1.020 1.010 1.020 1.000 1.030 1,014,000 1,024,460 1.0103 0.511 0.506 0.511 0.501 0.516 2,024,559 0.5060 0.99%
2018-12-18 0 1.010 1.000 1.010 1.000 1.030 1,824,000 1,846,200 1.0122 0.506 0.501 0.506 0.501 0.516 3,641,810 0.5069 -0.98%
2018-12-17 0 1.020 1.010 1.020 0.980 1.070 18,462,000 18,632,280 1.0092 0.511 0.506 0.511 0.491 0.536 36,861,345 0.5055 -22.14%
2018-12-14 0 1.310 1.290 1.310 1.300 1.330 1,266,000 1,665,980 1.3159 0.656 0.646 0.656 0.651 0.666 2,527,704 0.6591 0.00%
2018-12-13 0 1.310 1.300 1.310 1.280 1.320 1,210,000 1,574,280 1.3011 0.656 0.651 0.656 0.641 0.661 2,415,894 0.6516 3.15%
2018-12-12 0 1.270 1.270 1.280 1.250 1.330 1,340,000 1,724,940 1.2873 0.636 0.636 0.641 0.626 0.666 2,675,452 0.6447 0.00%
2018-12-11 0 1.270 1.260 1.270 1.240 1.270 1,024,000 1,291,600 1.2613 0.636 0.631 0.636 0.621 0.636 2,044,525 0.6317 4.10%
2018-12-10 0 1.220 1.210 1.230 1.210 1.230 1,294,000 1,581,100 1.2219 0.611 0.606 0.616 0.606 0.616 2,583,609 0.6120 -0.81%
2018-12-07 0 1.230 1.230 1.240 1.220 1.240 493,000 606,390 1.2300 0.616 0.616 0.621 0.611 0.621 984,327 0.6160 0.00%
2018-12-06 0 1.230 1.230 1.240 1.210 1.240 530,000 646,900 1.2206 0.616 0.616 0.621 0.606 0.621 1,058,201 0.6113 -1.60%
2018-12-05 0 1.250 1.250 1.260 1.220 1.260 688,000 854,620 1.2422 0.626 0.626 0.631 0.611 0.631 1,373,665 0.6221 0.00%
2018-12-04 0 1.250 1.240 1.250 1.200 1.250 594,000 727,220 1.2243 0.626 0.621 0.626 0.601 0.626 1,185,984 0.6132 3.31%
2018-12-03 0 1.210 1.210 1.220 1.170 1.220 1,384,000 1,682,200 1.2155 0.606 0.606 0.611 0.586 0.611 2,763,303 0.6088 3.42%
2018-11-30 0 1.170 1.170 1.180 1.170 1.200 622,000 735,680 1.1828 0.586 0.586 0.591 0.586 0.601 1,241,889 0.5924 -1.68%
2018-11-29 0 1.190 1.170 1.190 1.170 1.250 2,758,000 3,330,960 1.2077 0.596 0.586 0.596 0.586 0.626 5,506,640 0.6049 1.71%
2018-11-28 0 1.170 1.160 1.170 1.130 1.170 1,356,000 1,565,480 1.1545 0.586 0.581 0.586 0.566 0.586 2,707,398 0.5782 4.46%
2018-11-27 0 1.120 1.120 1.130 1.100 1.120 142,000 158,600 1.1169 0.561 0.561 0.566 0.551 0.561 283,518 0.5594 0.90%
2018-11-26 0 1.110 1.110 1.120 1.100 1.120 56,000 62,460 1.1154 0.556 0.556 0.561 0.551 0.561 111,810 0.5586 0.91%
2018-11-23 0 1.100 1.090 1.100 1.100 1.110 116,000 127,740 1.1012 0.551 0.546 0.551 0.551 0.556 231,606 0.5515 0.00%
2018-11-22 0 1.100 1.090 1.100 1.100 1.110 250,000 275,540 1.1022 0.551 0.546 0.551 0.551 0.556 499,152 0.5520 -1.79%
2018-11-21 0 1.120 1.100 1.120 1.100 1.120 186,000 206,300 1.1091 0.561 0.551 0.561 0.551 0.561 371,369 0.5555 0.00%
2018-11-20 0 1.120 1.100 1.120 1.100 1.120 230,000 253,760 1.1033 0.561 0.551 0.561 0.551 0.561 459,219 0.5526 1.82%
2018-11-19 0 1.100 1.080 1.100 1.080 1.100 26,000 28,200 1.0846 0.551 0.541 0.551 0.541 0.551 51,912 0.5432 0.00%
2018-11-16 0 1.100 1.080 1.100 1.080 1.120 194,000 212,860 1.0972 0.551 0.541 0.551 0.541 0.561 387,342 0.5495 0.00%
2018-11-15 0 1.100 1.090 1.100 1.080 1.130 1,084,000 1,193,360 1.1009 0.551 0.546 0.551 0.541 0.566 2,164,321 0.5514 4.76%
2018-11-14 0 1.050 1.040 1.060 1.010 1.050 410,000 422,660 1.0309 0.526 0.521 0.531 0.506 0.526 818,609 0.5163 5.00%
2018-11-13 0 1.000 1.000 1.010 0.980 1.000 176,000 174,940 0.9940 0.501 0.501 0.506 0.491 0.501 351,403 0.4978 -0.99%
2018-11-12 0 1.010 1.000 1.020 0.980 1.010 982,000 979,060 0.9970 0.506 0.501 0.511 0.491 0.506 1,960,667 0.4994 1.00%
2018-11-09 0 1.000 1.000 1.010 0.990 1.010 484,000 485,080 1.0022 0.501 0.501 0.506 0.496 0.506 966,357 0.5020 2.04%
2018-11-08 0 0.980 0.970 1.000 - - 0 0 - 0.491 0.486 0.501 - - 0 - 0.00%
2018-11-07 0 0.980 0.970 0.990 0.970 1.000 544,000 534,960 0.9834 0.491 0.486 0.496 0.486 0.501 1,086,154 0.4925 3.16%
2018-11-06 0 0.950 0.930 0.960 0.930 0.960 156,000 148,420 0.9514 0.476 0.466 0.481 0.466 0.481 311,471 0.4765 0.00%
2018-11-05 0 0.950 0.950 0.980 0.950 0.980 74,000 70,360 0.9508 0.476 0.476 0.491 0.476 0.491 147,749 0.4762 -3.06%
2018-11-02 0 0.980 0.960 0.980 0.980 0.990 8,000 7,860 0.9825 0.491 0.481 0.491 0.491 0.496 15,973 0.4921 3.16%
2018-11-01 0 0.950 0.940 0.960 0.940 0.960 134,000 126,800 0.9463 0.476 0.471 0.481 0.471 0.481 267,545 0.4739 1.06%
2018-10-31 0 0.940 0.940 0.950 0.940 0.950 110,000 103,500 0.9409 0.471 0.471 0.476 0.471 0.476 219,627 0.4713 0.00%
2018-10-30 0 0.940 0.930 0.950 0.930 0.950 198,000 185,620 0.9375 0.471 0.466 0.476 0.466 0.476 395,328 0.4695 1.08%
2018-10-29 0 0.930 0.930 0.940 0.930 0.930 52,000 48,360 0.9300 0.466 0.466 0.471 0.466 0.466 103,824 0.4658 -2.11%
2018-10-26 0 0.950 0.950 0.960 0.950 0.950 78,000 74,100 0.9500 0.476 0.476 0.481 0.476 0.476 155,735 0.4758 -1.04%
2018-10-25 0 0.960 0.940 0.970 0.930 0.960 340,000 320,500 0.9426 0.481 0.471 0.486 0.466 0.481 678,846 0.4721 -2.04%
2018-10-24 0 0.980 0.950 0.980 0.970 0.980 92,000 90,140 0.9798 0.491 0.476 0.491 0.486 0.491 183,688 0.4907 3.16%
2018-10-23 0 0.950 0.950 0.980 0.940 0.970 230,000 219,040 0.9523 0.476 0.476 0.491 0.471 0.486 459,219 0.4770 -4.04%
2018-10-22 0 0.990 0.970 0.990 0.970 0.990 156,000 153,080 0.9813 0.496 0.486 0.496 0.486 0.496 311,471 0.4915 3.13%
2018-10-19 0 0.960 0.960 0.970 0.940 0.960 208,000 198,980 0.9566 0.481 0.481 0.486 0.471 0.481 415,294 0.4791 -1.03%
2018-10-18 0 0.970 0.960 1.000 0.960 0.970 168,000 162,860 0.9694 0.486 0.481 0.501 0.481 0.486 335,430 0.4855 0.00%
2018-10-16 0 0.970 0.960 0.990 0.970 0.990 96,000 93,200 0.9708 0.486 0.481 0.496 0.486 0.496 191,674 0.4862 -4.90%
2018-10-15 0 1.020 0.960 1.020 0.970 1.030 20,000 19,620 0.9810 0.511 0.481 0.511 0.486 0.516 39,932 0.4913 5.15%
2018-10-12 0 0.970 0.970 1.000 0.970 0.980 204,000 198,820 0.9746 0.486 0.486 0.501 0.486 0.491 407,308 0.4881 0.00%
2018-10-11 0 0.970 0.960 0.980 0.950 0.980 782,000 753,240 0.9632 0.486 0.481 0.491 0.476 0.491 1,561,346 0.4824 -3.00%
2018-10-10 0 1.000 0.990 1.020 1.000 1.010 208,000 208,200 1.0010 0.501 0.496 0.511 0.501 0.506 415,294 0.5013 2.04%
2018-10-09 0 0.980 0.970 1.000 0.980 1.030 260,066 260,182 1.0004 0.491 0.486 0.501 0.491 0.516 519,249 0.5011 -2.97%
2018-10-08 0 1.010 1.000 1.020 1.000 1.030 534,000 540,120 1.0115 0.506 0.501 0.511 0.501 0.516 1,066,188 0.5066 -1.94%
2018-10-05 0 1.030 1.030 1.040 1.030 1.040 284,000 294,880 1.0383 0.516 0.516 0.521 0.516 0.521 567,036 0.5200 -0.96%
2018-10-04 0 1.040 1.030 1.050 1.030 1.060 188,000 196,140 1.0433 0.521 0.516 0.526 0.516 0.531 375,362 0.5225 1.96%
2018-10-03 0 1.020 1.020 1.050 1.020 1.050 32,000 32,700 1.0219 0.511 0.511 0.526 0.511 0.526 63,891 0.5118 -0.97%
2018-10-02 0 1.030 1.020 1.040 1.020 1.050 324,000 334,160 1.0314 0.516 0.511 0.521 0.511 0.526 646,900 0.5166 0.00%
2018-09-28 0 1.030 1.030 1.040 1.010 1.030 82,000 83,700 1.0207 0.516 0.516 0.521 0.506 0.516 163,722 0.5112 1.98%
2018-09-27 0 1.010 0.990 1.020 1.010 1.010 256,000 258,560 1.0100 0.506 0.496 0.511 0.506 0.506 511,131 0.5059 -1.94%
2018-09-26 0 1.030 1.000 1.040 1.000 1.040 372,000 376,020 1.0108 0.516 0.501 0.521 0.501 0.521 742,738 0.5063 3.00%
2018-09-24 0 1.000 0.990 1.000 0.970 1.000 318,000 316,460 0.9952 0.501 0.496 0.501 0.486 0.501 634,921 0.4984 1.01%
2018-09-21 0 0.990 0.990 1.000 0.980 1.000 592,000 588,080 0.9934 0.496 0.496 0.501 0.491 0.501 1,181,991 0.4975 3.13%
2018-09-20 0 0.960 0.960 0.970 0.950 0.960 414,000 396,460 0.9576 0.481 0.481 0.486 0.476 0.481 826,595 0.4796 1.05%
2018-09-19 0 0.950 0.940 0.960 0.930 0.950 562,000 531,580 0.9459 0.476 0.471 0.481 0.466 0.476 1,122,093 0.4737 3.26%
2018-09-18 0 0.920 0.920 0.930 0.920 0.920 112,000 103,040 0.9200 0.461 0.461 0.466 0.461 0.461 223,620 0.4608 -1.08%
2018-09-17 0 0.930 0.900 0.930 0.930 0.930 154,000 143,220 0.9300 0.466 0.451 0.466 0.466 0.466 307,477 0.4658 0.00%
2018-09-14 0 0.930 0.900 0.930 0.890 0.940 798,000 740,860 0.9284 0.466 0.451 0.466 0.446 0.471 1,593,292 0.4650 2.20%
2018-09-13 0 0.910 0.890 0.910 0.880 0.910 840,000 751,460 0.8946 0.456 0.446 0.456 0.441 0.456 1,677,149 0.4481 1.11%
2018-09-12 0 0.900 0.900 0.910 0.900 0.920 1,300,000 1,181,260 0.9087 0.451 0.451 0.456 0.451 0.461 2,595,588 0.4551 -4.26%
2018-09-11 0 0.940 0.930 0.950 0.930 0.980 1,667,000 1,588,230 0.9527 0.471 0.466 0.476 0.466 0.491 3,328,343 0.4772 -4.08%
2018-09-10 0 0.980 0.980 1.020 0.980 1.010 228,000 227,320 0.9970 0.491 0.491 0.511 0.491 0.506 455,226 0.4994 -3.92%
2018-09-07 0 1.020 1.010 1.020 1.010 1.020 100,000 101,380 1.0138 0.511 0.506 0.511 0.506 0.511 199,661 0.5078 2.00%
2018-09-06 0 1.000 1.000 1.020 1.000 1.000 132,000 132,000 1.0000 0.501 0.501 0.511 0.501 0.501 263,552 0.5008 0.00%
2018-09-05 0 1.000 1.000 1.020 1.000 1.030 474,000 477,960 1.0084 0.501 0.501 0.511 0.501 0.516 946,391 0.5050 -2.91%
2018-09-04 0 1.030 1.020 1.030 1.020 1.030 466,000 477,380 1.0244 0.516 0.511 0.516 0.511 0.516 930,419 0.5131 0.00%
2018-09-03 0 1.030 1.020 1.030 1.020 1.040 514,000 528,400 1.0280 0.516 0.511 0.516 0.511 0.521 1,026,256 0.5149 -1.90%
2018-08-31 0 1.050 1.050 1.060 1.040 1.060 394,000 410,920 1.0429 0.526 0.526 0.531 0.521 0.531 786,663 0.5224 -0.94%
2018-08-30 0 1.060 1.060 1.070 1.060 1.080 372,000 397,040 1.0673 0.531 0.531 0.536 0.531 0.541 742,738 0.5346 -2.75%
2018-08-29 0 1.090 1.090 1.100 1.090 1.110 172,000 188,360 1.0951 0.546 0.546 0.551 0.546 0.556 343,416 0.5485 -0.91%
2018-08-28 0 1.100 1.100 1.110 1.090 1.100 74,000 81,240 1.0978 0.551 0.551 0.556 0.546 0.551 147,749 0.5499 0.92%
2018-08-27 0 1.090 1.090 1.100 1.090 1.100 150,000 163,560 1.0904 0.546 0.546 0.551 0.546 0.551 299,491 0.5461 -0.91%
2018-08-24 0 1.100 1.080 1.100 - - 0 0 - 0.551 0.541 0.551 - - 0 - 0.00%
2018-08-23 0 1.100 1.100 1.120 1.100 1.100 60,000 66,000 1.1000 0.551 0.551 0.561 0.551 0.551 119,796 0.5509 -1.79%
2018-08-22 0 1.120 1.110 1.120 1.120 1.130 100,000 112,320 1.1232 0.561 0.556 0.561 0.561 0.566 199,661 0.5626 0.00%
2018-08-21 0 1.120 1.120 1.130 1.120 1.120 186,000 208,320 1.1200 0.561 0.561 0.566 0.561 0.561 371,369 0.5610 0.00%
2018-08-20 0 1.120 1.110 1.120 1.100 1.120 14,000 15,620 1.1157 0.561 0.556 0.561 0.551 0.561 27,952 0.5588 1.82%
2018-08-17 0 1.100 1.090 1.120 1.090 1.100 122,000 133,780 1.0966 0.551 0.546 0.561 0.546 0.551 243,586 0.5492 0.00%
2018-08-16 0 1.100 1.090 1.110 1.100 1.120 192,000 213,280 1.1108 0.551 0.546 0.556 0.551 0.561 383,348 0.5564 -0.90%
2018-08-15 0 1.110 1.100 1.120 1.110 1.120 188,000 209,120 1.1123 0.556 0.551 0.561 0.556 0.561 375,362 0.5571 -1.77%
2018-08-14 0 1.130 1.120 1.140 1.130 1.150 198,000 225,460 1.1387 0.566 0.561 0.571 0.566 0.576 395,328 0.5703 -1.74%
2018-08-13 0 1.150 1.130 1.150 1.110 1.150 680,000 771,980 1.1353 0.576 0.566 0.576 0.556 0.576 1,357,692 0.5686 0.88%
2018-08-10 0 1.140 1.140 1.150 1.140 1.150 242,000 276,960 1.1445 0.571 0.571 0.576 0.571 0.576 483,179 0.5732 -0.87%
2018-08-09 0 1.150 1.130 1.150 1.150 1.150 4,000 4,600 1.1500 0.576 0.566 0.576 0.576 0.576 7,986 0.5760 -0.86%
2018-08-08 0 1.160 1.130 1.160 1.130 1.160 162,000 185,800 1.1469 0.581 0.566 0.581 0.566 0.581 323,450 0.5744 0.87%
2018-08-07 0 1.150 1.140 1.150 1.120 1.150 890,000 1,019,240 1.1452 0.576 0.571 0.576 0.561 0.576 1,776,980 0.5736 3.60%
2018-08-06 0 1.110 1.100 1.110 1.110 1.130 382,000 429,960 1.1255 0.556 0.551 0.556 0.556 0.566 762,704 0.5637 -3.48%
2018-08-03 0 1.150 1.130 1.150 1.120 1.160 220,000 249,280 1.1331 0.576 0.566 0.576 0.561 0.581 439,253 0.5675 -0.86%
2018-08-02 0 1.160 1.150 1.160 1.100 1.160 1,136,000 1,281,980 1.1285 0.581 0.576 0.581 0.551 0.581 2,268,145 0.5652 1.75%
2018-08-01 0 1.140 1.140 1.160 1.140 1.200 520,000 612,440 1.1778 0.571 0.571 0.581 0.571 0.601 1,038,235 0.5899 -4.20%
2018-07-31 0 1.190 1.190 1.200 1.180 1.230 1,364,000 1,627,820 1.1934 0.596 0.596 0.601 0.591 0.616 2,723,371 0.5977 -3.25%
2018-07-30 0 1.230 1.210 1.230 1.150 1.250 3,150,000 3,772,340 1.1976 0.616 0.606 0.616 0.576 0.626 6,289,310 0.5998 8.85%
2018-07-27 0 1.130 1.130 1.140 1.050 1.180 3,533,984 4,004,201 1.1331 0.566 0.566 0.571 0.526 0.591 7,055,975 0.5675 9.71%
2018-07-26 0 1.030 1.030 1.040 1.000 1.040 696,000 709,120 1.0189 0.516 0.516 0.521 0.501 0.521 1,389,638 0.5103 0.98%
2018-07-25 0 1.020 1.020 1.030 1.000 1.020 716,000 721,360 1.0075 0.511 0.511 0.516 0.501 0.511 1,429,570 0.5046 2.00%
2018-07-24 0 1.000 1.000 1.010 0.990 1.010 392,000 391,700 0.9992 0.501 0.501 0.506 0.496 0.506 782,670 0.5005 0.00%
2018-07-23 0 1.000 1.000 1.010 1.000 1.000 78,000 78,140 1.0018 0.501 0.501 0.506 0.501 0.501 155,735 0.5017 0.00%
2018-07-20 0 1.000 0.990 1.000 0.980 1.000 280,000 278,180 0.9935 0.501 0.496 0.501 0.491 0.501 559,050 0.4976 -0.99%
2018-07-19 0 1.010 1.010 1.020 1.000 1.030 224,000 226,680 1.0120 0.506 0.506 0.511 0.501 0.516 447,240 0.5068 -0.98%
2018-07-18 0 1.020 1.020 1.030 1.010 1.030 224,000 229,480 1.0245 0.511 0.511 0.516 0.506 0.516 447,240 0.5131 0.99%
2018-07-17 0 1.010 1.010 1.020 1.010 1.040 488,000 499,080 1.0227 0.506 0.506 0.511 0.506 0.521 974,344 0.5122 -1.94%
2018-07-16 0 1.030 1.030 1.040 1.030 1.040 164,000 169,700 1.0348 0.516 0.516 0.521 0.516 0.521 327,443 0.5183 0.00%
2018-07-13 0 1.030 1.030 1.040 1.030 1.050 70,000 72,320 1.0331 0.516 0.516 0.521 0.516 0.526 139,762 0.5174 0.00%
2018-07-12 0 1.030 1.030 1.040 1.020 1.070 326,000 337,580 1.0355 0.516 0.516 0.521 0.511 0.536 650,894 0.5186 -0.96%
2018-07-11 0 1.040 1.020 1.040 1.020 1.080 988,000 1,020,380 1.0328 0.521 0.511 0.521 0.511 0.541 1,972,647 0.5173 -3.70%
2018-07-10 0 1.080 1.060 1.080 1.070 1.100 440,100 476,623 1.0830 0.541 0.531 0.541 0.536 0.551 878,706 0.5424 1.89%
2018-07-09 0 1.060 1.050 1.070 1.050 1.080 380,000 401,680 1.0571 0.531 0.526 0.536 0.526 0.541 758,710 0.5294 0.95%
2018-07-06 0 1.050 1.040 1.050 1.020 1.060 446,000 462,600 1.0372 0.526 0.521 0.526 0.511 0.531 890,486 0.5195 0.96%
2018-07-05 0 1.040 1.030 1.040 1.040 1.070 896,000 942,140 1.0515 0.521 0.516 0.521 0.521 0.536 1,788,959 0.5266 -2.80%
2018-07-04 0 1.070 1.060 1.080 1.050 1.090 326,442 347,610 1.0648 0.536 0.531 0.541 0.526 0.546 651,776 0.5333 -1.83%
2018-07-03 0 1.090 1.100 1.110 1.040 1.120 1,526,000 1,645,620 1.0784 0.546 0.551 0.556 0.521 0.561 3,046,821 0.5401 -0.91%
2018-06-29 0 1.100 1.090 1.100 1.090 1.110 844,000 923,340 1.0940 0.551 0.546 0.551 0.546 0.556 1,685,136 0.5479 3.77%
2018-06-28 0 1.060 1.050 1.060 1.040 1.130 1,008,000 1,082,020 1.0734 0.531 0.526 0.531 0.521 0.566 2,012,579 0.5376 -3.64%
2018-06-27 0 1.100 1.100 1.110 1.080 1.110 2,132,000 2,335,800 1.0956 0.551 0.551 0.556 0.541 0.556 4,256,765 0.5487 -2.65%
2018-06-26 0 1.130 1.120 1.140 1.100 1.140 1,060,000 1,183,320 1.1163 0.566 0.561 0.571 0.551 0.571 2,116,403 0.5591 -2.59%
2018-06-25 0 1.160 1.140 1.160 1.120 1.170 1,620,000 1,843,280 1.1378 0.581 0.571 0.581 0.561 0.586 3,234,502 0.5699 1.75%
2018-06-22 0 1.140 1.130 1.140 1.110 1.160 358,000 404,240 1.1292 0.571 0.566 0.571 0.556 0.581 714,785 0.5655 0.00%
2018-06-21 0 1.140 1.140 1.160 1.140 1.200 1,160,000 1,346,720 1.1610 0.571 0.571 0.581 0.571 0.601 2,316,063 0.5815 -2.56%
2018-06-20 0 1.200 1.190 1.210 1.170 1.230 1,002,000 1,205,540 1.2031 0.586 0.581 0.591 0.571 0.601 2,051,897 0.5875 0.84%
2018-06-19 0 1.190 1.180 1.220 1.160 1.280 3,600,000 4,392,540 1.2202 0.581 0.576 0.596 0.566 0.625 7,372,085 0.5958 -8.46%
2018-06-15 0 1.300 1.280 1.300 1.280 1.300 442,000 570,100 1.2898 0.635 0.625 0.635 0.625 0.635 905,128 0.6299 0.00%
2018-06-14 0 1.300 1.290 1.300 1.280 1.310 384,000 496,360 1.2926 0.635 0.630 0.635 0.625 0.640 786,356 0.6312 -0.76%
2018-06-13 0 1.310 1.290 1.310 1.270 1.350 2,542,000 3,293,260 1.2955 0.640 0.630 0.640 0.620 0.659 5,205,511 0.6326 -0.76%
2018-06-12 0 1.320 1.310 1.330 1.310 1.370 1,460,000 1,948,140 1.3343 0.645 0.640 0.649 0.640 0.669 2,989,790 0.6516 -2.94%
2018-06-11 0 1.360 1.350 1.360 1.290 1.400 3,950,000 5,329,560 1.3493 0.664 0.659 0.664 0.630 0.684 8,088,815 0.6589 3.03%
2018-06-08 0 1.320 1.310 1.320 1.270 1.350 4,568,000 6,031,900 1.3205 0.645 0.640 0.645 0.620 0.659 9,354,356 0.6448 1.54%
2018-06-07 0 1.300 1.290 1.300 1.230 1.300 4,980,000 6,292,860 1.2636 0.635 0.630 0.635 0.601 0.635 10,198,050 0.6171 6.56%
2018-06-06 0 1.220 1.220 1.230 1.180 1.300 11,004,000 13,426,020 1.2201 0.596 0.596 0.601 0.576 0.635 22,534,006 0.5958 -6.15%
2018-06-05 0 1.300 1.290 1.300 1.300 1.350 1,638,000 2,145,440 1.3098 0.635 0.630 0.635 0.635 0.659 3,354,299 0.6396 -2.26%
2018-06-04 0 1.330 1.320 1.330 1.300 1.390 1,956,000 2,601,740 1.3301 0.649 0.645 0.649 0.635 0.679 4,005,499 0.6495 -1.48%
2018-06-01 0 1.350 1.340 1.350 1.280 1.370 3,452,000 4,553,040 1.3190 0.659 0.654 0.659 0.625 0.669 7,069,010 0.6441 3.05%
2018-05-31 0 1.310 1.300 1.320 1.280 1.400 9,566,000 12,865,500 1.3449 0.640 0.635 0.645 0.625 0.684 19,589,267 0.6568 -1.50%
2018-05-30 0 1.330 1.340 1.350 1.200 1.340 8,882,000 11,501,540 1.2949 0.649 0.654 0.659 0.586 0.654 18,188,571 0.6323 8.13%
2018-05-29 0 1.230 1.220 1.240 1.130 1.330 14,410,000 17,737,860 1.2309 0.601 0.596 0.606 0.552 0.649 29,508,817 0.6011 2.50%
2018-05-28 0 1.200 1.200 1.210 1.100 1.320 23,018,000 28,220,760 1.2260 0.586 0.586 0.591 0.537 0.645 47,136,290 0.5987 22.45%
2018-05-25 0 0.980 0.970 0.980 0.930 0.990 358,000 344,200 0.9615 0.479 0.474 0.479 0.454 0.483 733,113 0.4695 -2.00%
2018-05-24 0 1.000 0.990 1.010 0.960 1.000 90,000 89,040 0.9893 0.488 0.483 0.493 0.469 0.488 184,302 0.4831 3.09%
2018-05-23 0 0.970 0.970 0.990 0.950 1.000 946,000 915,960 0.9682 0.474 0.474 0.483 0.464 0.488 1,937,220 0.4728 -3.00%
2018-05-21 0 1.000 1.000 1.010 0.970 1.020 1,630,300 1,631,422 1.0007 0.488 0.488 0.493 0.474 0.498 3,338,530 0.4887 3.09%
2018-05-18 0 0.970 0.970 0.980 0.940 0.980 666,000 638,500 0.9587 0.474 0.474 0.479 0.459 0.479 1,363,836 0.4682 3.19%
2018-05-17 0 0.940 0.930 0.970 0.880 0.960 1,514,000 1,408,760 0.9305 0.459 0.454 0.474 0.430 0.469 3,100,371 0.4544 6.82%
2018-05-16 0 0.880 0.880 0.900 0.870 0.900 122,000 107,220 0.8789 0.430 0.430 0.439 0.425 0.439 249,832 0.4292 -1.12%
2018-05-15 0 0.890 0.860 0.890 0.860 0.890 240,000 211,380 0.8808 0.435 0.420 0.435 0.420 0.435 491,472 0.4301 4.71%
2018-05-14 0 0.850 0.850 0.870 0.830 0.870 532,000 454,580 0.8545 0.415 0.415 0.425 0.405 0.425 1,089,430 0.4173 -1.16%
2018-05-11 0 0.860 0.850 0.870 0.840 0.860 708,000 601,940 0.8502 0.420 0.415 0.425 0.410 0.420 1,449,843 0.4152 2.38%
2018-05-10 0 0.840 0.830 0.860 0.820 0.840 1,238,000 1,027,800 0.8302 0.410 0.405 0.420 0.400 0.410 2,535,178 0.4054 -2.33%
2018-05-09 0 0.860 0.850 0.870 0.840 0.860 106,000 90,880 0.8574 0.420 0.415 0.425 0.410 0.420 217,067 0.4187 2.38%
2018-05-08 0 0.840 0.830 0.840 0.830 0.840 490,000 408,700 0.8341 0.410 0.405 0.410 0.405 0.410 1,003,423 0.4073 0.00%
2018-05-07 0 0.840 0.840 0.880 0.810 0.810 8,000 6,480 0.8100 0.410 0.410 0.430 0.396 0.396 16,382 0.3955 -2.33%
2018-05-04 0 0.860 0.840 0.870 0.860 0.860 100,000 86,000 0.8600 0.420 0.410 0.425 0.420 0.420 204,780 0.4200 -2.27%
2018-05-03 0 0.880 0.830 0.880 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2018-05-02 0 0.880 0.840 0.880 0.880 0.880 14,000 12,320 0.8800 0.430 0.410 0.430 0.430 0.430 28,669 0.4297 4.76%
2018-04-30 0 0.840 0.830 0.900 - - 0 0 - 0.410 0.405 0.439 - - 0 - 0.00%
2018-04-27 0 0.840 0.840 0.880 0.840 0.850 24,000 20,300 0.8458 0.410 0.410 0.430 0.410 0.415 49,147 0.4130 0.00%
2018-04-26 0 0.840 0.840 0.890 0.840 0.840 16,000 13,440 0.8400 0.410 0.410 0.435 0.410 0.410 32,765 0.4102 1.20%
2018-04-25 0 0.830 0.830 0.870 - - 0 0 - 0.405 0.405 0.425 - - 0 - 0.00%
2018-04-24 0 0.830 0.830 0.850 0.820 0.840 166,000 137,180 0.8264 0.405 0.405 0.415 0.400 0.410 339,935 0.4035 -2.35%
2018-04-23 0 0.850 0.830 0.850 0.830 0.850 92,000 76,600 0.8326 0.415 0.405 0.415 0.405 0.415 188,398 0.4066 2.41%
2018-04-20 0 0.830 0.830 0.850 0.820 0.820 6,000 4,920 0.8200 0.405 0.405 0.415 0.400 0.400 12,287 0.4004 -2.35%
2018-04-19 0 0.850 0.840 0.860 0.850 0.850 70,000 59,500 0.8500 0.415 0.410 0.420 0.415 0.415 143,346 0.4151 2.41%
2018-04-18 0 0.830 0.830 0.860 0.830 0.830 60,000 49,800 0.8300 0.405 0.405 0.420 0.405 0.405 122,868 0.4053 -1.19%
2018-04-17 0 0.840 0.840 0.860 0.820 0.860 496,000 413,880 0.8344 0.410 0.410 0.420 0.400 0.420 1,015,709 0.4075 1.20%
2018-04-16 0 0.830 0.830 0.850 0.820 0.900 818,000 711,120 0.8693 0.405 0.405 0.415 0.400 0.439 1,675,101 0.4245 1.22%
2018-04-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2018-04-06 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.400 0.391 0.415 0.400 0.400 40,956 0.4004 0.00%
2018-04-04 0 0.820 0.810 0.820 0.810 0.830 34,000 27,860 0.8194 0.400 0.396 0.400 0.396 0.405 69,625 0.4001 -1.20%
2018-04-03 0 0.830 0.800 0.830 0.800 0.830 252,000 202,560 0.8038 0.405 0.391 0.405 0.391 0.405 516,046 0.3925 3.75%
2018-03-29 0 0.800 0.780 0.830 0.790 0.820 444,000 357,100 0.8043 0.391 0.381 0.405 0.386 0.400 909,224 0.3928 -2.44%
2018-03-28 0 0.820 0.820 0.830 0.820 0.840 386,000 319,800 0.8285 0.400 0.400 0.405 0.400 0.410 790,451 0.4046 -1.20%
2018-03-27 0 0.830 0.830 0.850 0.830 0.840 468,000 392,940 0.8396 0.405 0.405 0.415 0.405 0.410 958,371 0.4100 -2.35%
2018-03-26 0 0.850 0.850 0.860 0.850 0.860 162,000 137,720 0.8501 0.415 0.415 0.420 0.415 0.420 331,744 0.4151 0.00%
2018-03-23 0 0.850 0.850 0.860 0.850 0.870 138,000 118,980 0.8622 0.415 0.415 0.420 0.415 0.425 282,597 0.4210 -2.30%
2018-03-22 0 0.870 0.870 0.880 0.870 0.870 146,000 127,020 0.8700 0.425 0.425 0.430 0.425 0.425 298,979 0.4248 0.00%
2018-03-21 0 0.870 0.870 0.900 - - 0 0 - 0.425 0.425 0.439 - - 0 - 0.00%
2018-03-20 0 0.870 0.870 0.900 0.870 0.870 80,000 69,600 0.8700 0.425 0.425 0.439 0.425 0.425 163,824 0.4248 0.00%
2018-03-19 0 0.870 0.870 0.900 0.870 0.900 244,000 219,540 0.8998 0.425 0.425 0.439 0.425 0.439 499,664 0.4394 -1.14%
2018-03-16 0 0.880 0.870 0.880 0.840 0.880 146,000 126,180 0.8642 0.430 0.425 0.430 0.410 0.430 298,979 0.4220 1.15%
2018-03-15 0 0.870 0.840 0.880 - - 0 0 - 0.425 0.410 0.430 - - 0 - 0.00%
2018-03-14 0 0.870 0.850 0.880 0.870 0.870 16,000 13,920 0.8700 0.425 0.415 0.430 0.425 0.425 32,765 0.4248 0.00%
2018-03-13 0 0.870 0.850 0.880 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2018-03-12 0 0.870 0.870 0.880 0.860 0.860 328,000 282,080 0.8600 0.425 0.425 0.430 0.420 0.420 671,679 0.4200 1.16%
2018-03-09 0 0.860 0.860 0.880 0.860 0.880 32,000 28,080 0.8775 0.420 0.420 0.430 0.420 0.430 65,530 0.4285 -2.27%
2018-03-08 0 0.880 0.880 0.890 0.880 0.880 90,000 79,200 0.8800 0.430 0.430 0.435 0.430 0.430 184,302 0.4297 2.33%
2018-03-07 0 0.860 0.860 0.900 0.860 0.860 80,000 68,800 0.8600 0.420 0.420 0.439 0.420 0.420 163,824 0.4200 0.00%
2018-03-06 0 0.860 0.850 0.860 0.850 0.860 114,350 98,151 0.8583 0.420 0.415 0.420 0.415 0.420 234,166 0.4192 0.00%
2018-03-05 0 0.860 0.840 0.860 0.860 0.860 152,000 130,720 0.8600 0.420 0.410 0.420 0.420 0.420 311,266 0.4200 0.00%
2018-03-02 0 0.860 0.860 0.880 0.860 0.880 94,000 81,620 0.8683 0.420 0.420 0.430 0.420 0.430 192,493 0.4240 -3.37%
2018-03-01 0 0.890 0.870 0.900 0.870 0.890 20,000 17,480 0.8740 0.435 0.425 0.439 0.425 0.435 40,956 0.4268 0.00%
2018-02-28 0 0.890 0.880 0.890 0.880 0.890 106,000 93,300 0.8802 0.435 0.430 0.435 0.430 0.435 217,067 0.4298 0.00%
2018-02-27 0 0.890 0.880 0.890 0.890 0.890 30,000 26,700 0.8900 0.435 0.430 0.435 0.435 0.435 61,434 0.4346 0.00%
2018-02-26 0 0.890 0.880 0.890 0.890 0.900 312,000 277,760 0.8903 0.435 0.430 0.435 0.435 0.439 638,914 0.4347 -1.11%
2018-02-23 0 0.900 0.890 0.910 - - 0 0 - 0.439 0.435 0.444 - - 0 - 0.00%
2018-02-22 0 0.900 0.890 0.900 0.890 0.900 288,000 258,700 0.8983 0.439 0.435 0.439 0.435 0.439 589,767 0.4386 -2.17%
2018-02-21 0 0.920 0.900 0.920 0.910 0.920 150,000 137,520 0.9168 0.449 0.439 0.449 0.444 0.449 307,170 0.4477 0.00%
2018-02-20 0 0.920 0.920 0.930 0.900 0.920 106,000 95,800 0.9038 0.449 0.449 0.454 0.439 0.449 217,067 0.4413 3.37%
2018-02-15 0 0.890 0.890 0.950 - - 80,000 71,200 0.8900 0.435 0.435 0.464 - - 163,824 0.4346 0.00%
2018-02-14 0 0.890 0.880 0.900 0.880 0.900 152,000 135,840 0.8937 0.435 0.430 0.439 0.430 0.439 311,266 0.4364 1.14%
2018-02-13 0 0.880 0.880 0.900 0.880 0.910 208,000 185,800 0.8933 0.430 0.430 0.439 0.430 0.444 425,943 0.4362 -0.00%
2018-02-12 0 0.920 0.910 0.930 0.910 0.960 514,000 472,040 0.9184 0.430 0.425 0.434 0.425 0.448 1,100,414 0.4290 1.10%
2018-02-09 0 0.910 0.900 0.910 0.880 0.910 284,000 255,980 0.9013 0.425 0.420 0.425 0.411 0.425 608,011 0.4210 -1.09%
2018-02-08 0 0.920 0.920 0.940 - - 0 0 - 0.430 0.430 0.439 - - 0 - 0.00%
2018-02-07 0 0.920 0.920 0.940 0.920 0.950 126,000 117,040 0.9289 0.430 0.430 0.439 0.430 0.444 269,751 0.4339 0.00%
2018-02-06 0 0.920 0.910 0.920 0.910 0.940 502,000 460,160 0.9167 0.430 0.425 0.430 0.425 0.439 1,074,723 0.4282 -3.16%
2018-02-05 0 0.950 0.940 0.950 0.930 0.950 328,000 309,720 0.9443 0.444 0.439 0.444 0.434 0.444 702,210 0.4411 0.00%
2018-02-02 0 0.950 0.940 0.950 0.950 0.970 174,000 165,340 0.9502 0.444 0.439 0.444 0.444 0.453 372,514 0.4438 1.06%
2018-02-01 0 0.940 0.930 0.940 0.920 0.940 910,000 853,700 0.9381 0.439 0.434 0.439 0.430 0.439 1,948,204 0.4382 0.00%
2018-01-31 0 0.940 0.940 0.960 0.940 0.950 100,000 94,100 0.9410 0.439 0.439 0.448 0.439 0.444 214,088 0.4395 -1.05%
2018-01-30 0 0.950 0.950 0.970 0.950 0.960 128,000 122,120 0.9541 0.444 0.444 0.453 0.444 0.448 274,033 0.4456 0.00%
2018-01-29 0 0.950 0.950 0.970 0.940 0.950 38,000 36,020 0.9479 0.444 0.444 0.453 0.439 0.444 81,354 0.4428 1.06%
2018-01-26 0 0.940 0.940 0.960 0.940 0.970 36,000 34,220 0.9506 0.439 0.439 0.448 0.439 0.453 77,072 0.4440 -1.05%
2018-01-25 0 0.950 0.930 0.960 0.950 0.950 154,000 146,300 0.9500 0.444 0.434 0.448 0.444 0.444 329,696 0.4437 1.06%
2018-01-24 0 0.940 0.940 0.950 0.930 0.950 148,000 138,980 0.9391 0.439 0.439 0.444 0.434 0.444 316,851 0.4386 0.00%
2018-01-23 0 0.940 0.930 0.940 0.930 0.950 316,000 297,040 0.9400 0.439 0.434 0.439 0.434 0.444 676,519 0.4391 1.08%
2018-01-22 0 0.930 0.930 0.950 0.920 0.950 380,000 355,460 0.9354 0.434 0.434 0.444 0.430 0.444 813,536 0.4369 -2.11%
2018-01-19 0 0.950 0.930 0.950 - - 2,000 1,880 0.9400 0.444 0.434 0.444 - - 4,282 0.4391 0.00%
2018-01-18 0 0.950 0.930 0.950 0.940 0.950 110,000 103,900 0.9445 0.444 0.434 0.444 0.439 0.444 235,497 0.4412 2.15%
2018-01-17 0 0.930 0.930 0.950 0.930 0.960 466,000 434,200 0.9318 0.434 0.434 0.444 0.434 0.448 997,652 0.4352 -3.12%
2018-01-16 0 0.960 0.940 0.960 0.940 0.960 80,000 76,560 0.9570 0.448 0.439 0.448 0.439 0.448 171,271 0.4470 2.13%
2018-01-15 0 0.940 0.930 0.950 0.940 0.950 270,000 254,200 0.9415 0.439 0.434 0.444 0.439 0.444 578,038 0.4398 0.00%
2018-01-12 0 0.940 0.940 0.970 0.940 0.940 42,000 39,480 0.9400 0.439 0.439 0.453 0.439 0.439 89,917 0.4391 0.00%
2018-01-11 0 0.940 0.940 0.950 0.930 0.940 188,000 176,380 0.9382 0.439 0.439 0.444 0.434 0.439 402,486 0.4382 0.00%
2018-01-10 0 0.940 0.930 0.940 0.930 0.940 276,000 259,240 0.9393 0.439 0.434 0.439 0.434 0.439 590,884 0.4387 1.08%
2018-01-09 0 0.930 0.930 0.940 0.930 0.940 444,000 417,260 0.9398 0.434 0.434 0.439 0.434 0.439 950,552 0.4390 0.00%
2018-01-08 0 0.930 0.930 0.950 0.920 0.940 232,000 215,500 0.9289 0.434 0.434 0.444 0.430 0.439 496,685 0.4339 -1.06%
2018-01-05 0 0.940 0.930 0.950 0.920 0.950 484,000 452,300 0.9345 0.439 0.434 0.444 0.430 0.444 1,036,187 0.4365 -2.08%
2018-01-04 0 0.960 0.950 0.960 0.960 0.960 70,000 67,200 0.9600 0.448 0.444 0.448 0.448 0.448 149,862 0.4484 0.00%
2018-01-03 0 0.960 0.950 0.970 0.960 0.960 108,000 103,680 0.9600 0.448 0.444 0.453 0.448 0.448 231,215 0.4484 1.05%
2018-01-02 0 0.950 0.950 0.960 0.940 0.970 334,000 317,480 0.9505 0.444 0.444 0.448 0.439 0.453 715,055 0.4440 -2.06%
2017-12-29 0 0.970 0.970 0.990 0.960 0.970 372,000 357,820 0.9619 0.453 0.453 0.462 0.448 0.453 796,409 0.4493 0.00%
2017-12-28 0 0.970 0.970 0.990 0.960 0.970 16,000 15,460 0.9663 0.453 0.453 0.462 0.448 0.453 34,254 0.4513 -2.02%
2017-12-27 0 0.990 0.980 0.990 0.980 0.990 136,000 134,340 0.9878 0.462 0.458 0.462 0.458 0.462 291,160 0.4614 0.00%
2017-12-22 0 0.990 0.980 0.990 0.980 0.990 114,000 111,860 0.9812 0.462 0.458 0.462 0.458 0.462 244,061 0.4583 1.02%
2017-12-21 0 0.980 0.980 0.990 0.980 0.990 226,000 222,000 0.9823 0.458 0.458 0.462 0.458 0.462 483,840 0.4588 1.03%
2017-12-20 0 0.970 0.970 0.990 0.970 0.970 90,000 87,300 0.9700 0.453 0.453 0.462 0.453 0.453 192,679 0.4531 0.00%
2017-12-19 0 0.970 0.970 0.980 0.970 0.990 180,000 175,400 0.9744 0.453 0.453 0.458 0.453 0.462 385,359 0.4552 -2.02%
2017-12-18 0 0.990 0.990 1.000 0.950 0.990 108,000 106,520 0.9863 0.462 0.462 0.467 0.444 0.462 231,215 0.4607 5.32%
2017-12-15 0 0.940 0.930 0.950 0.920 0.940 92,000 85,860 0.9333 0.439 0.434 0.444 0.430 0.439 196,961 0.4359 1.08%
2017-12-14 0 0.930 0.920 0.930 0.930 0.930 50,000 46,500 0.9300 0.434 0.430 0.434 0.434 0.434 107,044 0.4344 1.09%
2017-12-13 0 0.920 0.870 0.920 0.930 0.930 2,000 1,860 0.9300 0.430 0.406 0.430 0.434 0.434 4,282 0.4344 3.37%
2017-12-12 0 0.890 0.890 0.920 - - 0 0 - 0.416 0.416 0.430 - - 0 - 0.00%
2017-12-11 0 0.890 0.890 0.940 0.860 0.860 10,000 8,600 0.8600 0.416 0.416 0.439 0.402 0.402 21,409 0.4017 0.00%
2017-12-08 0 0.890 0.880 0.890 0.890 0.900 512,000 460,120 0.8987 0.416 0.411 0.416 0.416 0.420 1,096,132 0.4198 0.00%
2017-12-07 0 0.890 0.880 0.890 0.890 0.920 212,000 194,460 0.9173 0.416 0.411 0.416 0.416 0.430 453,867 0.4285 0.00%
2017-12-06 0 0.890 0.880 0.890 0.880 0.900 208,000 185,540 0.8920 0.416 0.411 0.416 0.411 0.420 445,304 0.4167 -3.26%
2017-12-05 0 0.920 0.920 0.960 0.920 0.960 6,000 5,680 0.9467 0.430 0.430 0.448 0.430 0.448 12,845 0.4422 -2.13%
2017-12-04 0 0.940 0.930 0.950 0.920 0.990 646,000 598,340 0.9262 0.439 0.434 0.444 0.430 0.462 1,383,011 0.4326 0.00%
2017-12-01 0 0.940 0.940 0.970 0.940 0.940 8,000 7,520 0.9400 0.439 0.439 0.453 0.439 0.439 17,127 0.4391 -3.09%
2017-11-30 0 0.970 0.960 0.970 0.950 0.980 304,000 288,900 0.9503 0.453 0.448 0.453 0.444 0.458 650,828 0.4439 -2.02%
2017-11-29 0 0.990 0.970 0.990 0.980 0.990 70,000 69,200 0.9886 0.462 0.453 0.462 0.458 0.462 149,862 0.4618 3.13%
2017-11-28 0 0.960 0.960 0.990 0.950 0.960 14,000 13,400 0.9571 0.448 0.448 0.462 0.444 0.448 29,972 0.4471 -3.03%
2017-11-27 0 0.990 0.990 1.000 0.980 0.980 62,000 60,760 0.9800 0.462 0.462 0.467 0.458 0.458 132,735 0.4578 -1.00%
2017-11-24 0 1.000 1.000 1.020 1.000 1.000 14,000 14,000 1.0000 0.467 0.467 0.476 0.467 0.467 29,972 0.4671 0.00%
2017-11-23 0 1.000 1.000 1.020 1.000 1.020 72,000 73,000 1.0139 0.467 0.467 0.476 0.467 0.476 154,144 0.4736 -1.96%
2017-11-22 0 1.020 1.000 1.020 - - 0 0 - 0.476 0.467 0.476 - - 0 - 0.00%
2017-11-21 0 1.020 1.000 1.030 1.000 1.020 252,000 253,940 1.0077 0.476 0.467 0.481 0.467 0.476 539,503 0.4707 0.00%
2017-11-20 0 1.020 1.000 1.020 1.000 1.020 104,000 104,080 1.0008 0.476 0.467 0.476 0.467 0.476 222,652 0.4675 -0.97%
2017-11-17 0 1.030 1.010 1.030 - - 0 0 - 0.481 0.472 0.481 - - 0 - 0.00%
2017-11-16 0 1.030 1.000 1.030 1.000 1.030 248,000 249,600 1.0065 0.481 0.467 0.481 0.467 0.481 530,939 0.4701 3.00%
2017-11-15 0 1.000 1.000 1.030 1.000 1.000 34,000 34,000 1.0000 0.467 0.467 0.481 0.467 0.467 72,790 0.4671 -0.99%
2017-11-14 0 1.010 1.000 1.010 1.010 1.010 74,000 74,740 1.0100 0.472 0.467 0.472 0.472 0.472 158,425 0.4718 0.00%
2017-11-13 0 1.010 1.010 1.020 1.010 1.020 46,000 46,780 1.0170 0.472 0.472 0.476 0.472 0.476 98,481 0.4750 -0.98%
2017-11-10 0 1.020 1.000 1.020 1.010 1.020 144,000 145,480 1.0103 0.476 0.467 0.476 0.472 0.476 308,287 0.4719 0.99%
2017-11-09 0 1.010 1.010 1.020 1.000 1.010 138,000 138,980 1.0071 0.472 0.472 0.476 0.467 0.472 295,442 0.4704 0.00%
2017-11-08 0 1.010 1.000 1.010 1.010 1.010 76,000 76,760 1.0100 0.472 0.467 0.472 0.472 0.472 162,707 0.4718 0.00%
2017-11-07 0 1.010 1.000 1.030 1.010 1.030 112,000 113,260 1.0113 0.472 0.467 0.481 0.472 0.481 239,779 0.4724 0.00%
2017-11-06 0 1.010 1.010 1.030 1.010 1.030 158,000 160,740 1.0173 0.472 0.472 0.481 0.472 0.481 338,260 0.4752 -2.88%
2017-11-03 0 1.040 1.010 1.040 1.000 1.040 73,000 73,580 1.0079 0.486 0.472 0.486 0.467 0.486 156,284 0.4708 2.97%
2017-11-02 0 1.010 1.000 1.030 - - 6,000 6,060 1.0100 0.472 0.467 0.481 - - 12,845 0.4718 0.00%
2017-11-01 0 1.010 1.000 1.040 1.010 1.010 94,000 95,280 1.0136 0.472 0.467 0.486 0.472 0.472 201,243 0.4735 -1.94%
2017-10-31 0 1.030 1.000 1.030 1.020 1.030 31,452 32,208 1.0240 0.481 0.467 0.481 0.476 0.481 67,335 0.4783 -0.96%
2017-10-30 0 1.040 1.010 1.040 1.040 1.040 70,000 72,800 1.0400 0.486 0.472 0.486 0.486 0.486 149,862 0.4858 0.00%
2017-10-27 0 1.040 1.020 1.040 1.040 1.040 188,000 195,520 1.0400 0.486 0.476 0.486 0.486 0.486 402,486 0.4858 1.96%
2017-10-26 0 1.020 1.010 1.080 1.020 1.020 34,000 34,680 1.0200 0.476 0.472 0.504 0.476 0.476 72,790 0.4764 0.00%
2017-10-25 0 1.020 1.020 1.040 1.000 1.000 130,000 130,200 1.0015 0.476 0.476 0.486 0.467 0.467 278,315 0.4678 0.00%
2017-10-24 0 1.020 1.020 1.050 1.000 1.010 20,000 20,020 1.0010 0.476 0.476 0.490 0.467 0.472 42,818 0.4676 0.99%
2017-10-23 0 1.010 1.010 1.040 1.000 1.000 50,000 50,000 1.0000 0.472 0.472 0.486 0.467 0.467 107,044 0.4671 -0.98%
2017-10-20 0 1.020 1.010 1.020 1.020 1.020 72,000 73,440 1.0200 0.476 0.472 0.476 0.476 0.476 154,144 0.4764 0.00%
2017-10-19 0 1.020 1.020 1.070 1.010 1.010 30,000 30,400 1.0133 0.476 0.476 0.500 0.472 0.472 64,226 0.4733 -0.97%
2017-10-18 0 1.030 1.020 1.050 - - 0 0 - 0.481 0.476 0.490 - - 0 - 0.00%
2017-10-17 0 1.030 1.020 1.040 1.020 1.040 38,000 38,980 1.0258 0.481 0.476 0.486 0.476 0.486 81,354 0.4791 1.98%
2017-10-16 0 1.010 1.010 1.050 1.000 1.010 90,000 90,700 1.0078 0.472 0.472 0.490 0.467 0.472 192,679 0.4707 -3.81%
2017-10-13 0 1.050 1.050 1.060 1.020 1.040 44,000 45,480 1.0336 0.490 0.490 0.495 0.476 0.486 94,199 0.4828 0.00%
2017-10-12 0 1.050 1.000 1.050 1.060 1.060 52,000 55,120 1.0600 0.490 0.467 0.490 0.495 0.495 111,326 0.4951 1.94%
2017-10-11 0 1.030 1.010 1.040 1.010 1.040 42,000 43,340 1.0319 0.481 0.472 0.486 0.472 0.486 89,917 0.4820 0.98%
2017-10-10 0 1.020 1.010 1.050 1.010 1.050 49,000 49,810 1.0165 0.476 0.472 0.490 0.472 0.490 104,903 0.4748 0.99%
2017-10-09 0 1.010 1.010 1.050 1.000 1.050 266,000 266,360 1.0014 0.472 0.472 0.490 0.467 0.490 569,475 0.4677 -0.98%
2017-10-06 0 1.020 1.010 1.060 1.020 1.020 106,000 108,120 1.0200 0.476 0.472 0.495 0.476 0.476 226,934 0.4764 2.00%
2017-10-04 0 1.000 1.000 1.020 1.000 1.040 246,000 247,340 1.0054 0.467 0.467 0.476 0.467 0.486 526,657 0.4696 -3.85%
2017-10-03 0 1.040 1.040 1.050 1.030 1.070 746,000 781,740 1.0479 0.486 0.486 0.490 0.481 0.500 1,597,099 0.4895 -8.77%
2017-09-29 0 1.140 1.070 1.140 1.060 1.150 1,776,000 1,945,180 1.0953 0.532 0.500 0.532 0.495 0.537 3,802,209 0.5116 9.62%
2017-09-28 0 1.040 1.040 1.050 1.030 1.070 1,348,000 1,414,720 1.0495 0.486 0.486 0.490 0.481 0.500 2,885,911 0.4902 4.00%
2017-09-27 0 1.000 0.990 1.010 0.940 1.020 1,086,000 1,075,020 0.9899 0.467 0.462 0.472 0.439 0.476 2,324,999 0.4624 6.38%
2017-09-26 0 0.940 0.930 0.940 0.920 0.940 306,000 283,780 0.9274 0.439 0.434 0.439 0.430 0.439 655,110 0.4332 1.08%
2017-09-25 0 0.930 0.880 0.930 - - 0 0 - 0.434 0.411 0.434 - - 0 - -1.06%
2017-09-22 0 0.940 0.880 0.940 - - 0 0 - 0.439 0.411 0.439 - - 0 - 0.00%
2017-09-21 0 0.940 0.910 0.950 - - 0 0 - 0.439 0.425 0.444 - - 0 - 0.00%
2017-09-20 0 0.940 0.910 0.940 - - 0 0 - 0.439 0.425 0.439 - - 0 - 0.00%
2017-09-19 0 0.940 0.940 0.950 0.930 0.940 244,000 226,940 0.9301 0.439 0.439 0.444 0.434 0.439 522,375 0.4344 3.30%
2017-09-18 0 0.910 0.910 0.930 0.900 0.910 716,000 644,880 0.9007 0.425 0.425 0.434 0.420 0.425 1,532,872 0.4207 1.11%
2017-09-15 0 0.900 0.900 0.940 0.880 0.920 570,000 514,220 0.9021 0.420 0.420 0.439 0.411 0.430 1,220,303 0.4214 -2.17%
2017-09-14 0 0.920 0.910 0.940 - - 0 0 - 0.430 0.425 0.439 - - 0 - 0.00%
2017-09-13 0 0.920 0.920 0.950 0.900 0.920 52,000 47,240 0.9085 0.430 0.430 0.444 0.420 0.430 111,326 0.4243 -2.13%
2017-09-12 0 0.940 0.930 0.960 0.870 0.960 96,000 89,600 0.9333 0.439 0.434 0.448 0.406 0.448 205,525 0.4360 1.08%
2017-09-11 0 0.930 0.930 0.970 0.920 0.930 94,000 87,380 0.9296 0.434 0.434 0.453 0.430 0.434 201,243 0.4342 1.09%
2017-09-08 0 0.920 0.900 0.970 - - 0 0 - 0.430 0.420 0.453 - - 0 - 0.00%
2017-09-07 0 0.920 0.920 0.960 0.920 0.920 16,000 14,720 0.9200 0.430 0.430 0.448 0.430 0.430 34,254 0.4297 -1.08%
2017-09-06 0 0.930 0.930 0.960 0.930 0.930 40,000 37,200 0.9300 0.434 0.434 0.448 0.434 0.434 85,635 0.4344 -1.06%
2017-09-05 0 0.940 0.930 0.950 0.940 0.940 32,000 30,080 0.9400 0.439 0.434 0.444 0.439 0.439 68,508 0.4391 -2.08%
2017-09-04 0 0.960 0.950 0.990 0.950 0.980 14,000 13,500 0.9643 0.448 0.444 0.462 0.444 0.458 29,972 0.4504 2.13%
2017-09-01 0 0.940 0.920 0.960 0.940 0.960 44,000 41,740 0.9486 0.439 0.430 0.448 0.439 0.448 94,199 0.4431 -5.05%
2017-08-31 0 0.990 0.900 0.990 0.930 0.990 72,000 68,060 0.9453 0.462 0.420 0.462 0.434 0.462 154,144 0.4415 7.61%
2017-08-30 0 0.920 0.870 0.920 0.870 0.920 12,000 10,540 0.8783 0.430 0.406 0.430 0.406 0.430 25,691 0.4103 5.75%
2017-08-29 0 0.870 0.870 0.900 0.870 0.900 292,000 258,480 0.8852 0.406 0.406 0.420 0.406 0.420 625,138 0.4135 -3.33%
2017-08-28 0 0.900 0.900 0.920 0.900 0.920 118,000 107,060 0.9073 0.420 0.420 0.430 0.420 0.430 252,624 0.4238 -2.17%
2017-08-25 0 0.920 0.920 0.970 0.900 0.920 24,000 22,040 0.9183 0.430 0.430 0.453 0.420 0.430 51,381 0.4290 0.00%
2017-08-24 0 0.920 0.920 0.980 0.920 0.930 80,000 73,640 0.9205 0.430 0.430 0.458 0.430 0.434 171,271 0.4300 0.00%
2017-08-22 0 0.920 0.910 1.000 - - 0 0 - 0.430 0.425 0.467 - - 0 - 0.00%
2017-08-21 0 0.920 0.920 1.010 0.910 0.950 34,000 31,760 0.9341 0.430 0.430 0.472 0.425 0.444 72,790 0.4363 -2.13%
2017-08-18 0 0.940 0.940 1.020 - - 0 0 - 0.439 0.439 0.476 - - 0 - 0.00%
2017-08-17 0 0.940 0.940 0.980 0.940 0.950 122,000 115,420 0.9461 0.439 0.439 0.458 0.439 0.444 261,188 0.4419 -4.08%
2017-08-16 0 0.980 0.950 0.980 0.940 1.010 92,000 89,400 0.9717 0.458 0.444 0.458 0.439 0.472 196,961 0.4539 -2.97%
2017-08-15 0 1.010 0.960 1.030 0.950 1.020 62,000 59,220 0.9552 0.472 0.448 0.481 0.444 0.476 132,735 0.4462 6.32%
2017-08-14 0 0.950 0.940 0.980 0.940 0.950 102,000 96,280 0.9439 0.444 0.439 0.458 0.439 0.444 218,370 0.4409 1.06%
2017-08-11 0 0.940 0.910 0.940 0.900 0.990 128,000 117,580 0.9186 0.439 0.425 0.439 0.420 0.462 274,033 0.4291 -1.05%
2017-08-10 0 0.950 0.940 0.950 0.900 0.960 192,000 182,920 0.9527 0.444 0.439 0.444 0.420 0.448 411,050 0.4450 -1.04%
2017-08-09 0 0.960 0.960 1.000 0.930 0.960 398,000 376,940 0.9471 0.448 0.448 0.467 0.434 0.448 852,072 0.4424 0.00%
2017-08-08 0 0.960 0.880 0.960 0.980 1.000 56,000 55,960 0.9993 0.448 0.411 0.448 0.458 0.467 119,889 0.4668 -4.00%
2017-08-07 0 1.000 0.950 1.000 1.000 1.000 260,000 260,000 1.0000 0.467 0.444 0.467 0.467 0.467 556,630 0.4671 -0.99%
2017-08-04 0 1.010 1.000 1.020 1.000 1.010 98,000 98,440 1.0045 0.472 0.467 0.476 0.467 0.472 209,807 0.4692 1.00%
2017-08-03 0 1.000 0.980 1.020 1.000 1.020 206,000 206,400 1.0019 0.467 0.458 0.476 0.467 0.476 441,022 0.4680 -4.76%
2017-08-02 0 1.050 1.020 1.050 1.030 1.060 206,000 216,740 1.0521 0.490 0.476 0.490 0.481 0.495 441,022 0.4914 -0.94%
2017-08-01 0 1.060 1.060 1.090 1.060 1.090 38,000 40,780 1.0732 0.495 0.495 0.509 0.495 0.509 81,354 0.5013 0.00%
2017-07-31 0 1.060 1.060 1.080 1.060 1.090 142,000 153,720 1.0825 0.495 0.495 0.504 0.495 0.509 304,005 0.5056 -2.75%
2017-07-28 0 1.090 1.080 1.100 1.060 1.100 44,000 46,800 1.0636 0.509 0.504 0.514 0.495 0.514 94,199 0.4968 -0.91%
2017-07-27 0 1.100 1.100 1.120 1.100 1.110 52,000 57,220 1.1004 0.514 0.514 0.523 0.514 0.518 111,326 0.5140 0.00%
2017-07-26 0 1.100 1.100 1.130 1.100 1.120 236,000 263,600 1.1169 0.514 0.514 0.528 0.514 0.523 505,248 0.5217 -2.65%
2017-07-25 0 1.130 1.120 1.130 1.120 1.130 180,000 202,760 1.1264 0.528 0.523 0.528 0.523 0.528 385,359 0.5262 0.89%
2017-07-24 0 1.120 1.120 1.140 1.120 1.150 126,000 141,540 1.1233 0.523 0.523 0.532 0.523 0.537 269,751 0.5247 -0.88%
2017-07-21 0 1.130 1.130 1.140 1.110 1.150 214,719 243,296 1.1331 0.528 0.528 0.532 0.518 0.537 459,688 0.5293 -1.74%
2017-07-20 0 1.150 1.140 1.150 1.140 1.150 108,000 124,140 1.1494 0.537 0.532 0.537 0.532 0.537 231,215 0.5369 0.00%
2017-07-19 0 1.150 1.150 1.170 1.150 1.150 64,000 73,600 1.1500 0.537 0.537 0.547 0.537 0.537 137,017 0.5372 -1.71%
2017-07-18 0 1.170 1.140 1.170 1.120 1.170 626,000 724,800 1.1578 0.547 0.532 0.547 0.523 0.547 1,340,193 0.5408 0.86%
2017-07-17 0 1.160 1.140 1.170 1.110 1.170 832,000 961,160 1.1552 0.542 0.532 0.547 0.518 0.547 1,781,215 0.5396 2.65%
2017-07-14 0 1.130 1.100 1.130 1.100 1.130 144,000 158,520 1.1008 0.528 0.514 0.528 0.514 0.528 308,287 0.5142 0.89%
2017-07-13 0 1.120 1.110 1.130 1.100 1.130 1,134,000 1,258,020 1.1094 0.523 0.518 0.528 0.514 0.528 2,427,762 0.5182 1.82%
2017-07-12 0 1.100 1.080 1.110 1.080 1.110 400,000 439,620 1.0991 0.514 0.504 0.518 0.504 0.518 856,353 0.5134 2.80%
2017-07-11 0 1.070 1.070 1.080 1.040 1.080 108,000 115,100 1.0657 0.500 0.500 0.504 0.486 0.504 231,215 0.4978 0.00%
2017-07-10 0 1.070 1.040 1.070 1.020 1.080 336,000 352,300 1.0485 0.500 0.486 0.500 0.476 0.504 719,337 0.4898 -2.73%
2017-07-07 0 1.100 1.080 1.100 1.080 1.110 738,000 802,440 1.0873 0.514 0.504 0.514 0.504 0.518 1,579,972 0.5079 0.00%
2017-07-06 0 1.100 1.080 1.110 1.060 1.100 474,000 517,680 1.0922 0.514 0.504 0.518 0.495 0.514 1,014,779 0.5101 1.85%
2017-07-05 0 1.080 1.070 1.080 1.070 1.080 16,000 17,260 1.0788 0.504 0.500 0.504 0.500 0.504 34,254 0.5039 0.93%
2017-07-04 0 1.070 1.000 1.070 1.050 1.080 60,000 63,820 1.0637 0.500 0.467 0.500 0.490 0.504 128,453 0.4968 0.94%
2017-07-03 0 1.060 1.060 1.080 1.050 1.180 1,238,000 1,390,280 1.1230 0.495 0.495 0.504 0.490 0.551 2,650,413 0.5246 -10.17%
2017-06-30 0 1.180 1.180 1.190 1.150 1.190 6,170,000 7,204,840 1.1677 0.551 0.551 0.556 0.537 0.556 13,209,249 0.5454 1.72%
2017-06-29 0 1.160 1.160 1.180 1.110 1.180 3,742,000 4,299,900 1.1491 0.542 0.542 0.551 0.518 0.551 8,011,185 0.5367 3.57%
2017-06-28 0 1.120 1.100 1.120 1.090 1.150 2,352,000 2,660,600 1.1312 0.523 0.514 0.523 0.509 0.537 5,035,357 0.5284 0.00%
2017-06-27 0 1.120 1.110 1.120 1.090 1.130 1,452,000 1,623,700 1.1183 0.523 0.518 0.523 0.509 0.528 3,108,562 0.5223 0.90%
2017-06-26 0 1.110 1.100 1.110 1.090 1.110 1,650,000 1,814,160 1.0995 0.518 0.514 0.518 0.509 0.518 3,532,457 0.5136 1.83%
2017-06-23 0 1.090 1.070 1.090 1.040 1.090 1,950,000 2,066,040 1.0595 0.509 0.500 0.509 0.486 0.509 4,174,722 0.4949 3.81%
2017-06-22 0 1.050 1.040 1.050 1.000 1.050 2,660,103 2,774,281 1.0429 0.490 0.486 0.490 0.467 0.490 5,694,970 0.4871 1.94%
2017-06-21 0 1.030 1.020 1.040 0.990 1.050 3,022,000 3,067,860 1.0152 0.481 0.476 0.486 0.462 0.490 6,469,749 0.4742 4.04%
2017-06-20 0 0.990 0.990 1.000 0.990 1.000 2,646,000 2,619,680 0.9901 0.462 0.462 0.467 0.462 0.467 5,664,777 0.4625 -1.00%
2017-06-19 0 1.000 1.000 1.010 0.950 1.020 1,536,000 1,529,180 0.9956 0.467 0.467 0.472 0.444 0.476 3,288,397 0.4650 6.38%
2017-06-16 0 0.940 0.930 0.950 0.920 0.940 586,000 549,140 0.9371 0.439 0.434 0.444 0.430 0.439 1,254,558 0.4377 2.17%
2017-06-15 0 0.920 0.900 0.930 0.900 0.930 290,000 266,200 0.9179 0.430 0.420 0.434 0.420 0.434 620,856 0.4288 1.10%
2017-06-14 0 0.910 0.910 0.930 0.900 0.930 576,000 521,600 0.9056 0.425 0.425 0.434 0.420 0.434 1,233,149 0.4230 -4.21%
2017-06-13 0 0.950 0.940 0.950 0.940 0.950 58,000 55,000 0.9483 0.444 0.439 0.444 0.439 0.444 124,171 0.4429 -1.04%
2017-06-12 0 1.000 0.990 1.000 0.990 1.000 362,000 358,400 0.9901 0.448 0.444 0.448 0.444 0.448 807,291 0.4440 1.01%
2017-06-09 0 0.990 0.980 0.990 0.980 0.990 94,000 92,440 0.9834 0.444 0.439 0.444 0.439 0.444 209,628 0.4410 -1.00%
2017-06-08 0 1.000 0.990 1.000 0.980 1.000 286,000 283,640 0.9917 0.448 0.444 0.448 0.439 0.448 637,805 0.4447 1.01%
2017-06-07 0 0.990 0.980 0.990 0.990 1.010 670,000 668,720 0.9981 0.444 0.439 0.444 0.444 0.453 1,494,158 0.4476 -1.00%
2017-06-06 0 1.000 0.980 1.000 0.990 1.010 254,000 252,900 0.9957 0.448 0.439 0.448 0.444 0.453 566,442 0.4465 -0.99%
2017-06-05 0 1.010 1.000 1.010 0.990 1.010 598,000 598,860 1.0014 0.453 0.448 0.453 0.444 0.453 1,333,592 0.4491 0.00%
2017-06-02 0 1.010 1.000 1.010 0.990 1.030 402,000 404,180 1.0054 0.453 0.448 0.453 0.444 0.462 896,495 0.4508 0.00%
2017-06-01 0 1.010 1.000 1.020 1.000 1.050 1,298,000 1,319,340 1.0164 0.453 0.448 0.457 0.448 0.471 2,894,652 0.4558 -3.81%
2017-05-31 0 1.050 1.040 1.050 0.960 1.060 8,504,000 8,580,080 1.0089 0.471 0.466 0.471 0.430 0.475 18,964,657 0.4524 7.14%
2017-05-29 0 0.980 0.960 0.980 0.950 0.980 2,238,000 2,176,840 0.9727 0.439 0.430 0.439 0.426 0.439 4,990,934 0.4362 3.16%
2017-05-26 0 0.950 0.930 0.950 0.920 0.950 1,186,000 1,118,540 0.9431 0.426 0.417 0.426 0.413 0.426 2,644,883 0.4229 2.15%
2017-05-25 0 0.930 0.910 0.940 0.920 0.930 748,000 693,500 0.9271 0.417 0.408 0.422 0.413 0.417 1,668,105 0.4157 1.09%
2017-05-24 0 0.920 0.890 0.920 0.900 0.920 910,000 829,500 0.9115 0.413 0.399 0.413 0.404 0.413 2,029,379 0.4087 2.22%
2017-05-23 0 0.900 0.880 0.900 0.890 0.900 94,000 83,680 0.8902 0.404 0.395 0.404 0.399 0.404 209,628 0.3992 2.27%
2017-05-22 0 0.880 0.880 0.890 0.880 0.890 130,000 114,880 0.8837 0.395 0.395 0.399 0.395 0.399 289,911 0.3963 -2.22%
2017-05-19 0 0.900 0.880 0.900 0.860 0.900 200,000 174,860 0.8743 0.404 0.395 0.404 0.386 0.404 446,017 0.3920 2.27%
2017-05-18 0 0.880 0.870 0.880 0.880 0.900 166,000 146,660 0.8835 0.395 0.390 0.395 0.395 0.404 370,194 0.3962 -2.22%
2017-05-17 0 0.900 0.900 0.920 0.890 0.900 926,000 829,820 0.8961 0.404 0.404 0.413 0.399 0.404 2,065,060 0.4018 1.12%
2017-05-16 0 0.890 0.870 0.890 0.860 0.900 268,000 233,320 0.8706 0.399 0.390 0.399 0.386 0.404 597,663 0.3904 -1.11%
2017-05-15 0 0.900 0.900 0.910 0.900 0.940 758,000 694,340 0.9160 0.404 0.404 0.408 0.404 0.422 1,690,406 0.4108 -4.26%
2017-05-12 0 0.940 0.920 0.940 0.920 0.990 2,152,000 2,059,240 0.9569 0.422 0.413 0.422 0.413 0.444 4,799,146 0.4291 -1.05%
2017-05-11 0 0.950 0.950 0.960 0.910 0.950 2,298,000 2,149,800 0.9355 0.426 0.426 0.430 0.408 0.426 5,124,739 0.4195 3.26%
2017-05-10 0 0.920 0.910 0.930 0.900 0.950 5,762,764 5,289,492 0.9179 0.413 0.408 0.417 0.404 0.426 12,851,463 0.4116 1.10%
2017-05-09 0 0.910 0.910 0.920 0.870 0.920 3,076,000 2,768,720 0.9001 0.408 0.408 0.413 0.390 0.413 6,859,747 0.4036 7.06%
2017-05-08 0 0.850 0.850 0.860 0.850 0.860 432,000 368,220 0.8524 0.381 0.381 0.386 0.381 0.386 963,397 0.3822 1.19%
2017-05-05 0 0.840 0.830 0.850 0.830 0.850 1,300,000 1,093,180 0.8409 0.377 0.372 0.381 0.372 0.381 2,899,113 0.3771 -2.33%
2017-05-04 0 0.860 0.860 0.870 0.850 0.900 2,672,000 2,304,620 0.8625 0.386 0.386 0.390 0.381 0.404 5,958,792 0.3868 -4.44%
2017-05-02 0 0.900 0.900 0.920 0.900 0.950 1,914,000 1,784,580 0.9324 0.404 0.404 0.413 0.404 0.426 4,268,386 0.4181 -2.17%
2017-04-28 0 0.920 0.910 0.920 0.870 0.950 4,194,000 3,862,820 0.9210 0.413 0.408 0.413 0.390 0.426 9,352,983 0.4130 5.75%
2017-04-27 0 0.870 0.870 0.880 0.840 0.870 6,164,764 5,302,466 0.8601 0.390 0.390 0.395 0.377 0.390 13,747,958 0.3857 -1.14%
2017-04-26 0 0.880 0.860 0.880 0.860 0.890 752,000 661,320 0.8794 0.395 0.386 0.395 0.386 0.399 1,677,025 0.3943 2.33%
2017-04-25 0 0.860 0.850 0.880 0.850 0.880 2,798,000 2,408,980 0.8610 0.386 0.381 0.395 0.381 0.395 6,239,782 0.3861 1.18%
2017-04-24 0 0.850 0.830 0.850 0.840 0.870 938,000 798,940 0.8517 0.381 0.372 0.381 0.377 0.390 2,091,821 0.3819 0.00%
2017-04-21 0 0.850 0.850 0.870 0.850 0.880 1,466,000 1,271,200 0.8671 0.381 0.381 0.390 0.381 0.395 3,269,307 0.3888 -2.30%
2017-04-20 0 0.870 0.870 0.880 0.840 0.930 3,150,000 2,769,040 0.8791 0.390 0.390 0.395 0.377 0.417 7,024,773 0.3942 4.82%
2017-04-19 0 0.830 0.830 0.840 0.820 0.840 1,662,000 1,385,960 0.8339 0.372 0.372 0.377 0.368 0.377 3,706,404 0.3739 0.00%
2017-04-18 0 0.830 0.830 0.840 0.790 0.840 1,894,000 1,556,500 0.8218 0.372 0.372 0.377 0.354 0.377 4,223,784 0.3685 3.75%
2017-04-13 0 0.800 0.800 0.810 0.800 0.820 778,000 623,900 0.8019 0.359 0.359 0.363 0.359 0.368 1,735,007 0.3596 -1.23%
2017-04-12 0 0.810 0.810 0.820 0.790 0.830 1,104,000 895,860 0.8115 0.363 0.363 0.368 0.354 0.372 2,462,016 0.3639 1.25%
2017-04-11 0 0.800 0.790 0.800 0.770 0.800 2,574,000 2,029,740 0.7886 0.359 0.354 0.359 0.345 0.359 5,740,243 0.3536 0.00%
2017-04-10 0 0.800 0.790 0.810 0.800 0.830 1,680,000 1,371,940 0.8166 0.359 0.354 0.363 0.359 0.372 3,746,546 0.3662 -4.76%
2017-04-07 0 0.840 0.840 0.850 0.830 0.850 2,446,000 2,060,860 0.8425 0.377 0.377 0.381 0.372 0.381 5,454,792 0.3778 0.00%
2017-04-06 0 0.840 0.840 0.850 0.830 0.850 3,970,000 3,343,040 0.8421 0.377 0.377 0.381 0.372 0.381 8,853,444 0.3776 -1.18%
2017-04-05 0 0.850 0.840 0.850 0.770 0.850 7,780,000 6,358,840 0.8173 0.381 0.377 0.381 0.345 0.381 17,350,074 0.3665 10.39%
2017-04-03 0 0.770 0.770 0.780 0.740 0.790 2,994,000 2,286,200 0.7636 0.345 0.345 0.350 0.332 0.354 6,676,879 0.3424 4.05%
2017-03-31 0 0.740 0.740 0.750 0.690 0.750 4,634,000 3,368,800 0.7270 0.332 0.332 0.336 0.309 0.336 10,334,222 0.3260 8.82%
2017-03-30 0 0.680 0.680 0.690 0.680 0.690 330,000 226,160 0.6853 0.305 0.305 0.309 0.305 0.309 735,929 0.3073 -1.45%
2017-03-29 0 0.690 0.690 0.710 0.690 0.710 1,512,000 1,058,720 0.7002 0.309 0.309 0.318 0.309 0.318 3,371,891 0.3140 -1.43%
2017-03-28 0 0.700 0.700 0.710 0.690 0.710 3,414,000 2,384,340 0.6984 0.314 0.314 0.318 0.309 0.318 7,613,516 0.3132 2.94%
2017-03-27 0 0.680 0.670 0.690 0.670 0.680 1,716,000 1,163,880 0.6783 0.305 0.300 0.309 0.300 0.305 3,826,829 0.3041 0.00%
2017-03-24 0 0.680 0.680 0.690 0.660 0.690 1,888,000 1,271,960 0.6737 0.305 0.305 0.309 0.296 0.309 4,210,404 0.3021 3.03%
2017-03-23 0 0.660 0.660 0.670 0.650 0.670 2,376,000 1,554,600 0.6543 0.296 0.296 0.300 0.291 0.300 5,298,686 0.2934 0.00%
2017-03-22 0 0.660 0.650 0.660 0.650 0.670 1,540,000 1,003,820 0.6518 0.296 0.291 0.296 0.291 0.300 3,434,333 0.2923 -1.49%
2017-03-21 0 0.670 0.660 0.670 0.650 0.670 3,412,000 2,268,020 0.6647 0.300 0.296 0.300 0.291 0.300 7,609,056 0.2981 3.08%
2017-03-20 0 0.650 0.650 0.660 0.640 0.660 674,000 439,240 0.6517 0.291 0.291 0.296 0.287 0.296 1,503,078 0.2922 -1.52%
2017-03-17 0 0.660 0.660 0.670 0.660 0.670 2,088,000 1,393,280 0.6673 0.296 0.296 0.300 0.296 0.300 4,656,421 0.2992 -1.49%
2017-03-16 0 0.670 0.670 0.690 0.660 0.700 9,064,000 6,151,120 0.6786 0.300 0.300 0.309 0.296 0.314 20,213,505 0.3043 3.08%
2017-03-15 0 0.650 0.650 0.660 0.620 0.660 4,764,000 3,068,480 0.6441 0.291 0.291 0.296 0.278 0.296 10,624,133 0.2888 3.17%
2017-03-14 0 0.630 0.630 0.640 0.630 0.640 2,304,000 1,470,860 0.6384 0.283 0.283 0.287 0.283 0.287 5,138,120 0.2863 0.00%
2017-03-13 0 0.630 0.630 0.640 0.630 0.640 808,000 511,280 0.6328 0.283 0.283 0.287 0.283 0.287 1,801,910 0.2837 0.00%
2017-03-10 0 0.630 0.630 0.640 0.620 0.640 3,070,000 1,932,460 0.6295 0.283 0.283 0.287 0.278 0.287 6,846,366 0.2823 3.28%
2017-03-09 0 0.610 0.610 0.620 0.590 0.620 938,000 575,100 0.6131 0.274 0.274 0.278 0.265 0.278 2,091,821 0.2749 -3.17%
2017-03-08 0 0.630 0.630 0.640 0.620 0.640 1,216,000 764,680 0.6288 0.283 0.283 0.287 0.278 0.287 2,711,785 0.2820 1.61%
2017-03-07 0 0.620 0.620 0.630 0.620 0.620 180,000 111,600 0.6200 0.278 0.278 0.283 0.278 0.278 401,416 0.2780 0.00%
2017-03-06 0 0.620 0.620 0.630 0.610 0.620 970,000 594,840 0.6132 0.278 0.278 0.283 0.274 0.278 2,163,184 0.2750 1.64%
2017-03-03 0 0.610 0.610 0.620 0.610 0.610 1,416,000 863,760 0.6100 0.274 0.274 0.278 0.274 0.274 3,157,803 0.2735 0.00%
2017-03-02 0 0.610 0.610 0.620 0.610 0.630 998,000 614,300 0.6155 0.274 0.274 0.278 0.274 0.283 2,225,626 0.2760 -1.61%
2017-03-01 0 0.620 0.610 0.630 0.610 0.640 2,176,000 1,355,800 0.6231 0.278 0.274 0.283 0.274 0.287 4,852,669 0.2794 -3.12%
2017-02-28 0 0.640 0.630 0.650 0.620 0.650 7,354,000 4,694,140 0.6383 0.287 0.283 0.291 0.278 0.291 16,400,057 0.2862 3.23%
2017-02-27 0 0.620 0.620 0.630 0.610 0.630 4,582,000 2,845,060 0.6209 0.278 0.278 0.283 0.274 0.283 10,218,257 0.2784 3.33%
2017-02-24 0 0.600 0.600 0.610 0.580 0.610 1,628,000 977,580 0.6005 0.269 0.269 0.274 0.260 0.274 3,630,581 0.2693 3.45%
2017-02-23 0 0.580 0.580 0.590 0.580 0.590 542,000 314,880 0.5810 0.260 0.260 0.265 0.260 0.265 1,208,707 0.2605 -1.69%
2017-02-22 0 0.590 0.580 0.590 0.570 0.590 1,122,000 655,300 0.5840 0.265 0.260 0.265 0.256 0.265 2,502,157 0.2619 1.72%
2017-02-21 0 0.580 0.570 0.580 0.570 0.580 2,188,000 1,254,180 0.5732 0.260 0.256 0.260 0.256 0.260 4,879,430 0.2570 1.75%
2017-02-20 0 0.590 0.590 0.600 0.570 0.590 2,786,000 1,628,800 0.5846 0.256 0.256 0.260 0.247 0.256 6,431,022 0.2533 3.51%
2017-02-17 0 0.570 0.560 0.570 0.550 0.570 244,000 137,180 0.5622 0.247 0.243 0.247 0.238 0.247 563,234 0.2436 0.00%
2017-02-16 0 0.570 0.560 0.570 0.550 0.570 266,000 149,640 0.5626 0.247 0.243 0.247 0.238 0.247 614,017 0.2437 1.79%
2017-02-15 0 0.560 0.550 0.570 0.550 0.570 844,000 472,220 0.5595 0.243 0.238 0.247 0.238 0.247 1,948,235 0.2424 -1.75%
2017-02-14 0 0.570 0.560 0.570 0.570 0.570 74,000 42,180 0.5700 0.247 0.243 0.247 0.247 0.247 170,817 0.2469 1.79%
2017-02-13 0 0.560 0.560 0.570 0.550 0.560 288,000 161,120 0.5594 0.243 0.243 0.247 0.238 0.243 664,801 0.2424 0.00%
2017-02-10 0 0.560 0.560 0.570 0.560 0.570 270,000 151,320 0.5604 0.243 0.243 0.247 0.243 0.247 623,251 0.2428 0.00%
2017-02-09 0 0.560 0.560 0.570 0.560 0.570 250,000 140,240 0.5610 0.243 0.243 0.247 0.243 0.247 577,084 0.2430 0.00%
2017-02-08 0 0.560 0.550 0.570 0.550 0.560 256,000 143,240 0.5595 0.243 0.238 0.247 0.238 0.243 590,934 0.2424 0.00%
2017-02-07 0 0.560 0.550 0.570 0.560 0.560 380,000 212,800 0.5600 0.243 0.238 0.247 0.243 0.243 877,167 0.2426 0.00%
2017-02-06 0 0.560 0.550 0.570 0.560 0.570 330,000 185,000 0.5606 0.243 0.238 0.247 0.243 0.247 761,751 0.2429 0.00%
2017-02-03 0 0.560 0.550 0.570 0.560 0.560 88,000 49,280 0.5600 0.243 0.238 0.247 0.243 0.243 203,134 0.2426 0.00%
2017-02-02 0 0.560 0.550 0.570 0.560 0.560 202,640 113,478 0.5600 0.243 0.238 0.247 0.243 0.243 467,761 0.2426 1.82%
2017-02-01 0 0.550 0.550 0.570 0.550 0.570 858,000 480,580 0.5601 0.238 0.238 0.247 0.238 0.247 1,980,552 0.2426 -3.51%
2017-01-27 0 0.570 0.560 0.570 0.560 0.570 90,000 50,700 0.5633 0.247 0.243 0.247 0.243 0.247 207,750 0.2440 1.79%
2017-01-26 0 0.560 0.560 0.580 - - 0 0 - 0.243 0.243 0.251 - - 0 - 0.00%
2017-01-25 0 0.560 0.550 0.570 0.560 0.570 360,000 203,600 0.5656 0.243 0.238 0.247 0.243 0.247 831,001 0.2450 -1.75%
2017-01-24 0 0.570 0.560 0.570 0.560 0.570 242,000 137,520 0.5683 0.247 0.243 0.247 0.243 0.247 558,617 0.2462 1.79%
2017-01-23 0 0.560 0.560 0.570 0.550 0.560 152,000 85,060 0.5596 0.243 0.243 0.247 0.238 0.243 350,867 0.2424 -1.75%
2017-01-20 0 0.570 0.560 0.580 0.570 0.570 274,000 156,180 0.5700 0.247 0.243 0.251 0.247 0.247 632,484 0.2469 0.00%
2017-01-19 0 0.570 0.560 0.580 0.570 0.580 116,000 66,180 0.5705 0.247 0.243 0.251 0.247 0.251 267,767 0.2472 0.00%
2017-01-18 0 0.570 0.560 0.570 0.570 0.570 98,000 55,860 0.5700 0.247 0.243 0.247 0.247 0.247 226,217 0.2469 1.79%
2017-01-17 0 0.560 0.550 0.580 0.560 0.560 20,000 11,200 0.5600 0.243 0.238 0.251 0.243 0.243 46,167 0.2426 0.00%
2017-01-16 0 0.560 0.560 0.570 0.560 0.570 120,000 68,200 0.5683 0.243 0.243 0.247 0.243 0.247 277,000 0.2462 -1.75%
2017-01-13 0 0.570 0.560 0.570 0.560 0.570 36,000 20,420 0.5672 0.247 0.243 0.247 0.243 0.247 83,100 0.2457 0.00%
2017-01-12 0 0.570 0.560 0.570 0.570 0.570 100,000 57,000 0.5700 0.247 0.243 0.247 0.247 0.247 230,834 0.2469 0.00%
2017-01-11 0 0.570 0.550 0.570 0.570 0.570 504,000 287,280 0.5700 0.247 0.238 0.247 0.247 0.247 1,163,401 0.2469 -1.72%
2017-01-10 0 0.580 0.570 0.580 0.570 0.580 212,000 122,420 0.5775 0.251 0.247 0.251 0.247 0.251 489,367 0.2502 0.00%
2017-01-09 0 0.580 0.570 0.580 0.550 0.580 380,000 217,580 0.5726 0.251 0.247 0.251 0.238 0.251 877,167 0.2480 1.75%
2017-01-06 0 0.570 0.570 0.580 0.550 0.570 244,000 138,520 0.5677 0.247 0.247 0.251 0.238 0.247 563,234 0.2459 -1.72%
2017-01-05 0 0.580 0.570 0.580 0.560 0.580 348,000 201,420 0.5788 0.251 0.247 0.251 0.243 0.251 803,301 0.2507 1.75%
2017-01-04 0 0.570 0.560 0.570 0.570 0.580 220,000 125,720 0.5715 0.247 0.243 0.247 0.247 0.251 507,834 0.2476 -1.72%
2017-01-03 0 0.580 0.580 0.590 0.580 0.580 588,000 341,040 0.5800 0.251 0.251 0.256 0.251 0.251 1,357,301 0.2513 1.75%
2016-12-30 0 0.570 0.560 0.570 0.580 0.580 12,000 6,960 0.5800 0.247 0.243 0.247 0.251 0.251 27,700 0.2513 1.79%
2016-12-29 0 0.560 0.560 0.570 0.550 0.570 154,000 87,320 0.5670 0.243 0.243 0.247 0.238 0.247 355,484 0.2456 1.82%
2016-12-28 0 0.550 0.550 0.560 0.550 0.570 474,000 264,580 0.5582 0.238 0.238 0.243 0.238 0.247 1,094,151 0.2418 0.00%
2016-12-23 0 0.550 0.530 0.550 0.510 0.550 26,000 13,820 0.5315 0.238 0.230 0.238 0.221 0.238 60,017 0.2303 5.77%
2016-12-22 0 0.520 0.520 0.530 0.520 0.530 84,000 44,280 0.5271 0.225 0.225 0.230 0.225 0.230 193,900 0.2284 -1.89%
2016-12-21 0 0.530 0.520 0.530 0.520 0.540 762,000 399,000 0.5236 0.230 0.225 0.230 0.225 0.234 1,758,951 0.2268 0.00%
2016-12-20 0 0.530 0.530 0.540 0.530 0.540 2,056,000 1,100,920 0.5355 0.230 0.230 0.234 0.230 0.234 4,745,937 0.2320 0.00%
2016-12-19 0 0.530 0.530 0.540 0.530 0.550 948,000 511,120 0.5392 0.230 0.230 0.234 0.230 0.238 2,188,302 0.2336 -3.64%
2016-12-16 0 0.550 0.550 0.570 0.550 0.580 1,096,000 613,880 0.5601 0.238 0.238 0.247 0.238 0.251 2,529,935 0.2426 -3.51%
2016-12-15 0 0.570 0.570 0.580 0.570 0.600 538,000 311,760 0.5795 0.247 0.247 0.251 0.247 0.260 1,241,884 0.2510 -1.72%
2016-12-14 0 0.580 0.580 0.590 0.580 0.590 120,000 70,600 0.5883 0.251 0.251 0.256 0.251 0.256 277,000 0.2549 -1.69%
2016-12-13 0 0.590 0.580 0.590 0.590 0.590 164,000 96,760 0.5900 0.256 0.251 0.256 0.256 0.256 378,567 0.2556 1.72%
2016-12-12 0 0.580 0.580 0.590 0.570 0.600 694,000 406,980 0.5864 0.251 0.251 0.256 0.247 0.260 1,601,985 0.2540 0.00%
2016-12-09 0 0.580 0.570 0.590 0.570 0.580 130,000 75,300 0.5792 0.251 0.247 0.256 0.247 0.251 300,084 0.2509 0.00%
2016-12-08 0 0.580 0.580 0.590 0.570 0.590 424,000 246,820 0.5821 0.251 0.251 0.256 0.247 0.256 978,734 0.2522 0.00%
2016-12-07 0 0.580 0.570 0.590 0.570 0.580 218,000 125,860 0.5773 0.251 0.247 0.256 0.247 0.251 503,217 0.2501 1.75%
2016-12-06 0 0.570 0.560 0.580 0.540 0.570 502,000 277,420 0.5526 0.247 0.243 0.251 0.234 0.247 1,158,784 0.2394 1.79%
2016-12-05 0 0.560 0.560 0.580 0.560 0.570 560,000 315,300 0.5630 0.243 0.243 0.251 0.243 0.247 1,292,668 0.2439 -3.45%
2016-12-02 0 0.580 0.570 0.580 0.550 0.580 818,000 462,820 0.5658 0.251 0.247 0.251 0.238 0.251 1,888,218 0.2451 0.00%
2016-12-01 0 0.580 0.570 0.580 0.570 0.580 112,000 64,460 0.5755 0.251 0.247 0.251 0.247 0.251 258,534 0.2493 0.00%
2016-11-30 0 0.580 0.580 0.590 0.570 0.580 374,000 216,500 0.5789 0.251 0.251 0.256 0.247 0.251 863,317 0.2508 0.00%
2016-11-29 0 0.580 0.570 0.600 0.580 0.590 668,000 389,640 0.5833 0.251 0.247 0.260 0.251 0.256 1,541,968 0.2527 -3.33%
2016-11-28 0 0.600 0.590 0.600 0.590 0.600 336,000 201,400 0.5994 0.260 0.256 0.260 0.256 0.260 775,601 0.2597 0.00%
2016-11-25 0 0.600 0.600 0.610 0.600 0.610 160,000 97,500 0.6094 0.260 0.260 0.264 0.260 0.264 369,334 0.2640 -3.23%
2016-11-24 0 0.620 0.600 0.620 0.610 0.620 498,000 307,580 0.6176 0.269 0.260 0.269 0.264 0.269 1,149,551 0.2676 0.00%
2016-11-23 0 0.620 0.590 0.620 0.600 0.620 262,000 161,300 0.6156 0.269 0.256 0.269 0.260 0.269 604,784 0.2667 1.64%
2016-11-22 0 0.610 0.600 0.610 0.600 0.610 1,214,000 734,900 0.6054 0.264 0.260 0.264 0.260 0.264 2,802,319 0.2622 -1.61%
2016-11-21 0 0.620 0.610 0.620 0.590 0.630 600,000 363,760 0.6063 0.269 0.264 0.269 0.256 0.273 1,385,001 0.2626 5.08%
2016-11-18 0 0.590 0.580 0.600 0.580 0.590 510,000 297,300 0.5829 0.256 0.251 0.260 0.251 0.256 1,177,251 0.2525 0.00%
2016-11-17 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.256 0.251 0.256 0.256 0.256 230,834 0.2556 0.00%
2016-11-16 0 0.590 0.580 0.600 0.560 0.590 306,000 177,940 0.5815 0.256 0.251 0.260 0.243 0.256 706,351 0.2519 3.51%
2016-11-15 0 0.570 0.560 0.570 0.570 0.570 196,000 111,720 0.5700 0.247 0.243 0.247 0.247 0.247 452,434 0.2469 1.79%
2016-11-14 0 0.560 0.560 0.570 0.550 0.570 334,000 187,780 0.5622 0.243 0.243 0.247 0.238 0.247 770,984 0.2436 0.00%
2016-11-11 0 0.560 0.560 0.570 0.550 0.570 112,000 63,040 0.5629 0.243 0.243 0.247 0.238 0.247 258,534 0.2438 -1.75%
2016-11-10 0 0.570 0.570 0.580 0.570 0.570 20,000 11,400 0.5700 0.247 0.247 0.251 0.247 0.247 46,167 0.2469 3.64%
2016-11-09 0 0.550 0.550 0.570 0.550 0.560 1,494,000 827,700 0.5540 0.238 0.238 0.247 0.238 0.243 3,448,653 0.2400 -6.78%
2016-11-08 0 0.590 0.570 0.590 - - 0 0 - 0.256 0.247 0.256 - - 0 - 0.00%
2016-11-07 0 0.590 0.560 0.590 0.570 0.590 28,000 16,320 0.5829 0.256 0.243 0.256 0.247 0.256 64,633 0.2525 3.51%
2016-11-04 0 0.570 0.560 0.580 0.560 0.580 280,000 159,200 0.5686 0.247 0.243 0.251 0.243 0.251 646,334 0.2463 0.00%
2016-11-03 0 0.570 0.560 0.570 0.560 0.570 196,000 109,900 0.5607 0.247 0.243 0.247 0.243 0.247 452,434 0.2429 1.79%
2016-11-02 0 0.560 0.560 0.580 0.550 0.570 624,000 353,180 0.5660 0.243 0.243 0.251 0.238 0.247 1,440,401 0.2452 -5.08%
2016-11-01 0 0.590 0.590 0.600 0.590 0.600 398,000 236,120 0.5933 0.256 0.256 0.260 0.256 0.260 918,717 0.2570 -1.67%
2016-10-31 0 0.600 0.580 0.600 - - 0 0 - 0.260 0.251 0.260 - - 0 - 0.00%
2016-10-28 0 0.600 0.590 0.610 0.590 0.600 634,000 376,620 0.5940 0.260 0.256 0.264 0.256 0.260 1,463,485 0.2573 0.00%
2016-10-27 0 0.600 0.590 0.600 0.590 0.600 332,000 199,180 0.5999 0.260 0.256 0.260 0.256 0.260 766,367 0.2599 -1.64%
2016-10-26 0 0.610 0.600 0.610 0.610 0.610 152,000 92,720 0.6100 0.264 0.260 0.264 0.264 0.264 350,867 0.2643 -1.61%
2016-10-25 0 0.620 0.610 0.620 0.590 0.620 1,414,000 846,240 0.5985 0.269 0.264 0.269 0.256 0.269 3,263,986 0.2593 -1.59%
2016-10-24 0 0.630 0.630 0.640 0.620 0.640 1,294,000 815,740 0.6304 0.273 0.273 0.277 0.269 0.277 2,986,986 0.2731 -3.08%
2016-10-20 0 0.650 0.650 0.660 0.650 0.670 1,180,000 772,440 0.6546 0.282 0.282 0.286 0.282 0.290 2,723,836 0.2836 -2.99%
2016-10-19 0 0.670 0.660 0.670 0.650 0.670 1,198,000 787,720 0.6575 0.290 0.286 0.290 0.282 0.290 2,765,386 0.2848 1.52%
2016-10-18 0 0.660 0.650 0.660 0.630 0.660 5,000,000 3,253,020 0.6506 0.286 0.282 0.286 0.273 0.286 11,541,676 0.2818 6.45%
2016-10-17 0 0.620 0.610 0.630 0.610 0.630 2,672,000 1,655,000 0.6194 0.269 0.264 0.273 0.264 0.273 6,167,872 0.2683 3.33%
2016-10-14 0 0.600 0.600 0.610 0.590 0.620 794,000 486,760 0.6130 0.260 0.260 0.264 0.256 0.269 1,832,818 0.2656 0.00%
2016-10-13 0 0.600 0.590 0.600 0.590 0.600 650,000 388,940 0.5984 0.260 0.256 0.260 0.256 0.260 1,500,418 0.2592 0.00%
2016-10-12 0 0.600 0.600 0.610 0.580 0.620 1,158,000 699,360 0.6039 0.260 0.260 0.264 0.251 0.269 2,673,052 0.2616 1.69%
2016-10-11 0 0.590 0.590 0.600 0.580 0.600 600,000 354,180 0.5903 0.256 0.256 0.260 0.251 0.260 1,385,001 0.2557 0.00%
2016-10-07 0 0.590 0.590 0.600 0.590 0.600 262,000 155,940 0.5952 0.256 0.256 0.260 0.256 0.260 604,784 0.2578 0.00%
2016-10-06 0 0.590 0.590 0.600 0.580 0.600 854,000 501,800 0.5876 0.256 0.256 0.260 0.251 0.260 1,971,318 0.2546 0.00%
2016-10-05 0 0.590 0.580 0.590 0.590 0.600 910,000 537,680 0.5909 0.256 0.251 0.256 0.256 0.260 2,100,585 0.2560 -1.67%
2016-10-04 0 0.600 0.590 0.600 0.590 0.610 1,440,000 863,700 0.5998 0.260 0.256 0.260 0.256 0.264 3,324,003 0.2598 1.69%
2016-10-03 0 0.590 0.590 0.600 0.590 0.630 3,992,000 2,444,560 0.6124 0.256 0.256 0.260 0.256 0.273 9,214,875 0.2653 0.00%
2016-09-30 0 0.590 0.580 0.590 0.580 0.610 2,986,000 1,778,180 0.5955 0.256 0.251 0.256 0.251 0.264 6,892,689 0.2580 -1.67%
2016-09-29 0 0.600 0.590 0.600 0.580 0.670 13,406,000 8,331,520 0.6215 0.260 0.256 0.260 0.251 0.290 30,945,543 0.2692 -1.64%
2016-09-28 0 0.610 0.600 0.610 0.580 0.640 6,324,000 3,835,040 0.6064 0.264 0.260 0.264 0.251 0.277 14,597,912 0.2627 -1.61%
2016-09-27 0 0.620 0.610 0.620 0.550 0.630 13,064,000 7,771,460 0.5949 0.269 0.264 0.269 0.238 0.273 30,156,092 0.2577 14.81%
2016-09-26 0 0.540 0.540 0.550 0.510 0.550 5,674,000 3,011,620 0.5308 0.234 0.234 0.238 0.221 0.238 13,097,494 0.2299 5.88%
2016-09-23 0 0.510 0.500 0.510 0.510 0.510 166,000 84,660 0.5100 0.221 0.217 0.221 0.221 0.221 383,184 0.2209 0.00%
2016-09-22 0 0.510 0.500 0.510 0.490 0.510 2,304,000 1,149,490 0.4989 0.221 0.217 0.221 0.212 0.221 5,318,405 0.2161 2.00%
2016-09-21 0 0.500 0.495 0.500 0.495 0.510 1,062,000 529,990 0.4990 0.217 0.214 0.217 0.214 0.221 2,451,452 0.2162 -1.96%
2016-09-20 0 0.510 0.500 0.510 0.495 0.530 3,360,000 1,703,310 0.5069 0.221 0.217 0.221 0.214 0.230 7,756,007 0.2196 4.08%
2016-09-19 0 0.490 0.490 0.495 0.490 0.500 590,000 291,920 0.4948 0.212 0.212 0.214 0.212 0.217 1,361,918 0.2143 -2.00%
2016-09-15 0 0.500 0.485 0.500 0.480 0.500 1,106,000 543,230 0.4912 0.217 0.210 0.217 0.208 0.217 2,553,019 0.2128 1.01%
2016-09-14 0 0.495 0.490 0.495 0.485 0.495 496,000 242,350 0.4886 0.214 0.212 0.214 0.210 0.214 1,144,934 0.2117 1.02%
2016-09-13 0 0.490 0.485 0.495 0.485 0.490 70,000 34,070 0.4867 0.212 0.210 0.214 0.210 0.212 161,583 0.2109 0.00%
2016-09-12 0 0.490 0.490 0.495 0.490 0.495 278,000 136,370 0.4905 0.212 0.212 0.214 0.212 0.214 641,717 0.2125 0.00%
2016-09-09 0 0.490 0.490 0.495 0.485 0.500 342,000 168,420 0.4925 0.212 0.212 0.214 0.210 0.217 789,451 0.2133 0.00%
2016-09-08 0 0.490 0.490 0.495 0.485 0.490 132,000 64,470 0.4884 0.212 0.212 0.214 0.210 0.212 304,700 0.2116 0.00%
2016-09-07 0 0.490 0.490 0.495 0.480 0.495 548,000 268,480 0.4899 0.212 0.212 0.214 0.208 0.214 1,264,968 0.2122 2.08%
2016-09-06 0 0.480 0.480 0.485 0.480 0.485 352,000 170,450 0.4842 0.208 0.208 0.210 0.208 0.210 812,534 0.2098 -1.03%
2016-09-05 0 0.485 0.480 0.490 0.475 0.485 12,000 5,800 0.4833 0.210 0.208 0.212 0.206 0.210 27,700 0.2094 1.04%
2016-09-02 0 0.480 0.475 0.480 0.475 0.480 116,000 55,550 0.4789 0.208 0.206 0.208 0.206 0.208 267,767 0.2075 0.00%
2016-09-01 0 0.480 0.470 0.480 0.480 0.480 150,000 72,000 0.4800 0.208 0.204 0.208 0.208 0.208 346,250 0.2079 1.05%
2016-08-31 0 0.475 0.475 0.480 0.475 0.475 90,000 42,750 0.4750 0.206 0.206 0.208 0.206 0.206 207,750 0.2058 0.00%
2016-08-30 0 0.475 0.475 0.480 0.475 0.480 400,000 191,350 0.4784 0.206 0.206 0.208 0.206 0.208 923,334 0.2072 -1.04%
2016-08-29 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.208 0.206 0.208 0.208 0.208 230,834 0.2079 -1.03%
2016-08-26 0 0.485 0.485 0.490 0.480 0.490 46,000 22,380 0.4865 0.210 0.210 0.212 0.208 0.212 106,183 0.2108 -1.02%
2016-08-25 0 0.490 0.485 0.495 0.475 0.490 364,000 175,380 0.4818 0.212 0.210 0.214 0.206 0.212 840,234 0.2087 1.03%
2016-08-24 0 0.485 0.485 0.490 0.480 0.490 702,000 341,190 0.4860 0.210 0.210 0.212 0.208 0.212 1,620,451 0.2106 0.00%
2016-08-23 0 0.485 0.480 0.485 0.485 0.485 40,000 19,400 0.4850 0.210 0.208 0.210 0.210 0.210 92,333 0.2101 0.00%
2016-08-22 0 0.485 0.480 0.485 0.480 0.485 340,000 164,450 0.4837 0.210 0.208 0.210 0.208 0.210 784,834 0.2095 -2.02%
2016-08-19 0 0.495 0.485 0.495 - - 0 0 - 0.214 0.210 0.214 - - 0 - 0.00%
2016-08-18 0 0.495 0.490 0.495 0.485 0.495 314,000 153,630 0.4893 0.214 0.212 0.214 0.210 0.214 724,817 0.2120 1.02%
2016-08-17 0 0.490 0.490 0.495 0.490 0.500 660,000 327,440 0.4961 0.212 0.212 0.214 0.212 0.217 1,523,501 0.2149 0.00%
2016-08-16 0 0.490 0.490 0.495 0.490 0.500 524,000 260,180 0.4965 0.212 0.212 0.214 0.212 0.217 1,209,568 0.2151 -1.01%
2016-08-15 0 0.495 0.495 0.500 0.485 0.500 456,000 225,190 0.4938 0.214 0.214 0.217 0.210 0.217 1,052,601 0.2139 2.06%
2016-08-12 0 0.485 0.485 0.495 0.485 0.485 62,000 30,070 0.4850 0.210 0.210 0.214 0.210 0.210 143,117 0.2101 -1.02%
2016-08-11 0 0.490 0.485 0.495 0.475 0.495 332,000 162,570 0.4897 0.212 0.210 0.214 0.206 0.214 766,367 0.2121 0.00%
2016-08-10 0 0.490 0.480 0.490 0.490 0.495 30,000 14,770 0.4923 0.212 0.208 0.212 0.212 0.214 69,250 0.2133 0.00%
2016-08-09 0 0.490 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 0.212 0.208 0.212 0.212 0.212 115,417 0.2123 0.00%
2016-08-08 0 0.490 0.480 0.490 0.485 0.490 76,000 36,920 0.4858 0.212 0.208 0.212 0.210 0.212 175,433 0.2105 0.00%
2016-08-05 0 0.490 0.485 0.495 0.480 0.490 382,000 186,670 0.4887 0.212 0.210 0.214 0.208 0.212 881,784 0.2117 1.03%
2016-08-04 0 0.485 0.475 0.485 0.485 0.485 280,000 135,800 0.4850 0.210 0.206 0.210 0.210 0.210 646,334 0.2101 3.19%
2016-08-03 0 0.470 0.470 0.475 0.470 0.480 138,000 65,540 0.4749 0.204 0.204 0.206 0.204 0.208 318,550 0.2057 1.08%
2016-08-01 0 0.465 0.465 0.480 0.465 0.470 100,000 46,610 0.4661 0.201 0.201 0.208 0.201 0.204 230,834 0.2019 -1.06%
2016-07-29 0 0.470 0.470 0.480 0.470 0.485 260,000 123,400 0.4746 0.204 0.204 0.208 0.204 0.210 600,167 0.2056 0.00%
2016-07-28 0 0.470 0.470 0.480 0.470 0.485 220,000 103,700 0.4714 0.204 0.204 0.208 0.204 0.210 507,834 0.2042 -1.05%
2016-07-27 0 0.475 0.470 0.480 0.470 0.475 178,000 84,400 0.4742 0.206 0.204 0.208 0.204 0.206 410,884 0.2054 -1.04%
2016-07-26 0 0.480 0.475 0.485 0.480 0.480 60,000 28,800 0.4800 0.208 0.206 0.210 0.208 0.208 138,500 0.2079 1.05%
2016-07-25 0 0.475 0.475 0.485 0.470 0.475 60,000 28,450 0.4742 0.206 0.206 0.210 0.204 0.206 138,500 0.2054 -1.04%
2016-07-22 0 0.480 0.470 0.480 - - 0 0 - 0.208 0.204 0.208 - - 0 - 0.00%
2016-07-21 0 0.480 0.475 0.480 0.470 0.480 428,000 204,860 0.4786 0.208 0.206 0.208 0.204 0.208 987,968 0.2074 1.05%
2016-07-20 0 0.475 0.475 0.480 0.470 0.475 604,000 285,310 0.4724 0.206 0.206 0.208 0.204 0.206 1,394,235 0.2046 1.06%
2016-07-19 0 0.470 0.470 0.475 0.470 0.470 66,000 31,020 0.4700 0.204 0.204 0.206 0.204 0.204 152,350 0.2036 -1.05%
2016-07-18 0 0.475 0.475 0.480 0.470 0.475 146,000 68,720 0.4707 0.206 0.206 0.208 0.204 0.206 337,017 0.2039 -1.04%
2016-07-15 0 0.480 0.475 0.480 0.480 0.495 84,000 40,570 0.4830 0.208 0.206 0.208 0.208 0.214 193,900 0.2092 0.00%
2016-07-14 0 0.480 0.475 0.480 0.470 0.485 168,000 80,610 0.4798 0.208 0.206 0.208 0.204 0.210 387,800 0.2079 0.00%
2016-07-13 0 0.480 0.470 0.480 0.480 0.480 50,000 24,000 0.4800 0.208 0.204 0.208 0.208 0.208 115,417 0.2079 2.13%
2016-07-12 0 0.470 0.470 0.475 0.470 0.490 736,000 353,820 0.4807 0.204 0.204 0.206 0.204 0.212 1,698,935 0.2083 2.17%
2016-07-11 0 0.460 0.460 0.470 0.445 0.470 130,000 59,350 0.4565 0.199 0.199 0.204 0.193 0.204 300,084 0.1978 2.22%
2016-07-08 0 0.450 0.450 0.460 0.445 0.470 3,902,000 1,778,850 0.4559 0.195 0.195 0.199 0.193 0.204 9,007,124 0.1975 -4.26%
2016-07-07 0 0.470 0.465 0.470 0.465 0.470 710,000 332,500 0.4683 0.204 0.201 0.204 0.201 0.204 1,638,918 0.2029 0.00%
2016-07-06 0 0.470 0.465 0.475 0.465 0.475 840,000 395,230 0.4705 0.204 0.201 0.206 0.201 0.206 1,939,002 0.2038 -1.05%
2016-07-05 0 0.475 0.475 0.485 0.475 0.480 380,000 181,150 0.4767 0.206 0.206 0.210 0.206 0.208 877,167 0.2065 0.00%
2016-07-04 0 0.475 0.475 0.490 0.475 0.480 548,000 262,090 0.4783 0.206 0.206 0.212 0.206 0.208 1,264,968 0.2072 -1.04%
2016-06-30 0 0.480 0.475 0.485 0.475 0.500 1,422,000 685,010 0.4817 0.208 0.206 0.210 0.206 0.217 3,282,453 0.2087 -1.03%
2016-06-29 0 0.485 0.480 0.485 0.485 0.500 2,396,000 1,182,090 0.4934 0.210 0.208 0.210 0.210 0.217 5,530,771 0.2137 -1.02%
2016-06-28 0 0.490 0.490 0.495 0.490 0.560 5,848,000 2,980,490 0.5097 0.212 0.212 0.214 0.212 0.243 13,499,145 0.2208 -10.91%
2016-06-27 0 0.550 0.540 0.550 0.470 0.700 19,096,000 12,085,780 0.6329 0.238 0.234 0.238 0.204 0.303 44,079,971 0.2742 13.40%
2016-06-24 0 0.485 0.485 0.490 0.480 0.500 1,858,000 906,500 0.4879 0.210 0.210 0.212 0.208 0.217 4,288,887 0.2114 -4.90%
2016-06-23 0 0.510 0.500 0.510 0.500 0.520 1,720,000 881,920 0.5127 0.221 0.217 0.221 0.217 0.225 3,970,337 0.2221 2.00%
2016-06-22 0 0.500 0.495 0.510 0.480 0.500 1,490,000 737,400 0.4949 0.217 0.214 0.221 0.208 0.217 3,439,420 0.2144 4.17%
2016-06-21 0 0.480 0.480 0.490 0.480 0.480 356,000 170,880 0.4800 0.208 0.208 0.212 0.208 0.208 821,767 0.2079 0.00%
2016-06-20 0 0.480 0.470 0.480 0.470 0.480 430,000 204,600 0.4758 0.208 0.204 0.208 0.204 0.208 992,584 0.2061 5.49%
2016-06-17 0 0.455 0.455 0.470 0.455 0.465 240,000 111,000 0.4625 0.197 0.197 0.204 0.197 0.201 554,000 0.2004 0.00%
2016-06-16 0 0.455 0.455 0.460 0.455 0.465 536,000 245,880 0.4587 0.197 0.197 0.199 0.197 0.201 1,237,268 0.1987 -1.09%
2016-06-15 0 0.460 0.450 0.460 0.460 0.465 154,000 71,340 0.4632 0.199 0.195 0.199 0.199 0.201 355,484 0.2007 -1.08%
2016-06-14 0 0.465 0.460 0.470 0.465 0.465 30,000 13,950 0.4650 0.201 0.199 0.204 0.201 0.201 69,250 0.2014 0.00%
2016-06-13 0 0.465 0.465 0.470 0.465 0.465 50,000 23,250 0.4650 0.201 0.201 0.204 0.201 0.201 115,417 0.2014 0.00%
2016-06-10 0 0.475 0.475 0.480 0.460 0.485 482,000 228,830 0.4748 0.201 0.201 0.204 0.195 0.206 1,136,545 0.2013 -2.06%
2016-06-08 0 0.485 0.480 0.485 0.475 0.490 390,000 189,320 0.4854 0.206 0.204 0.206 0.201 0.208 919,611 0.2059 1.04%
2016-06-07 0 0.480 0.480 0.485 0.480 0.480 250,000 120,000 0.4800 0.204 0.204 0.206 0.204 0.204 589,494 0.2036 1.05%
2016-06-06 0 0.475 0.470 0.480 0.470 0.480 282,000 134,240 0.4760 0.201 0.199 0.204 0.199 0.204 664,949 0.2019 1.06%
2016-06-03 0 0.470 0.470 0.475 0.470 0.470 334,000 156,980 0.4700 0.199 0.199 0.201 0.199 0.199 787,564 0.1993 0.00%
2016-06-02 0 0.470 0.465 0.470 0.460 0.470 780,000 364,320 0.4671 0.199 0.197 0.199 0.195 0.199 1,839,222 0.1981 1.08%
2016-06-01 0 0.465 0.460 0.465 0.455 0.465 72,000 33,260 0.4619 0.197 0.195 0.197 0.193 0.197 169,774 0.1959 -1.06%
2016-05-31 0 0.470 0.460 0.470 0.460 0.470 614,000 283,440 0.4616 0.199 0.195 0.199 0.195 0.199 1,447,798 0.1958 3.30%
2016-05-30 0 0.455 0.455 0.465 0.455 0.465 852,000 394,200 0.4627 0.193 0.193 0.197 0.193 0.197 2,008,996 0.1962 -2.15%
2016-05-27 0 0.465 0.460 0.465 0.460 0.465 62,000 28,570 0.4608 0.197 0.195 0.197 0.195 0.197 146,195 0.1954 1.09%
2016-05-26 0 0.460 0.455 0.460 0.460 0.460 40,000 18,400 0.4600 0.195 0.193 0.195 0.195 0.195 94,319 0.1951 0.00%
2016-05-25 0 0.460 0.455 0.465 0.450 0.470 826,000 380,100 0.4602 0.195 0.193 0.197 0.191 0.199 1,947,689 0.1952 -1.08%
2016-05-24 0 0.465 0.460 0.465 0.465 0.475 518,000 243,730 0.4705 0.197 0.195 0.197 0.197 0.201 1,221,432 0.1995 1.09%
2016-05-23 0 0.460 0.455 0.465 0.450 0.460 444,000 201,780 0.4545 0.195 0.193 0.197 0.191 0.195 1,046,942 0.1927 0.00%
2016-05-20 0 0.460 0.460 0.470 0.440 0.470 6,296,000 2,873,350 0.4564 0.195 0.195 0.199 0.187 0.199 14,845,823 0.1935 -9.80%
2016-05-19 0 0.510 0.510 0.520 0.500 0.510 664,000 337,560 0.5084 0.216 0.216 0.221 0.212 0.216 1,565,697 0.2156 2.00%
2016-05-18 0 0.500 0.500 0.510 0.500 0.510 402,000 204,000 0.5075 0.212 0.212 0.216 0.212 0.216 947,907 0.2152 -1.96%
2016-05-17 0 0.510 0.510 0.520 0.510 0.520 118,000 60,780 0.5151 0.216 0.216 0.221 0.216 0.221 278,241 0.2184 0.00%
2016-05-16 0 0.510 0.500 0.520 0.500 0.510 322,000 164,180 0.5099 0.216 0.212 0.221 0.212 0.216 759,269 0.2162 2.00%
2016-05-13 0 0.500 0.495 0.500 0.490 0.500 366,000 180,900 0.4943 0.212 0.210 0.212 0.208 0.212 863,020 0.2096 1.01%
2016-05-12 0 0.495 0.495 0.500 0.495 0.495 50,000 24,750 0.4950 0.210 0.210 0.212 0.210 0.210 117,899 0.2099 -1.00%
2016-05-11 0 0.500 0.500 0.510 0.495 0.500 372,000 185,950 0.4999 0.212 0.212 0.216 0.210 0.212 877,167 0.2120 0.00%
2016-05-10 0 0.500 0.500 0.510 0.490 0.500 1,516,000 753,240 0.4969 0.212 0.212 0.216 0.208 0.212 3,574,693 0.2107 1.01%
2016-05-09 0 0.495 0.495 0.510 0.495 0.510 928,000 465,050 0.5011 0.210 0.210 0.216 0.210 0.216 2,188,203 0.2125 -1.00%
2016-05-06 0 0.500 0.500 0.510 0.500 0.520 1,081,056 546,937 0.5059 0.212 0.212 0.216 0.212 0.221 2,549,105 0.2146 -3.85%
2016-05-05 0 0.520 0.510 0.530 0.520 0.520 116,000 60,320 0.5200 0.221 0.216 0.225 0.221 0.221 273,525 0.2205 0.00%
2016-05-04 0 0.520 0.510 0.520 0.510 0.520 236,000 121,920 0.5166 0.221 0.216 0.221 0.216 0.221 556,483 0.2191 0.00%
2016-05-03 0 0.520 0.510 0.520 0.510 0.530 1,504,000 778,100 0.5174 0.221 0.216 0.221 0.216 0.225 3,546,397 0.2194 -3.70%
2016-04-29 0 0.540 0.530 0.540 0.520 0.550 1,370,000 737,580 0.5384 0.229 0.225 0.229 0.221 0.233 3,230,428 0.2283 3.85%
2016-04-28 0 0.520 0.510 0.520 0.520 0.530 494,000 256,940 0.5201 0.221 0.216 0.221 0.221 0.225 1,164,841 0.2206 -1.89%
2016-04-27 0 0.530 0.520 0.530 0.500 0.540 2,824,000 1,465,060 0.5188 0.225 0.221 0.225 0.212 0.229 6,658,927 0.2200 6.00%
2016-04-26 0 0.500 0.495 0.500 0.500 0.500 322,000 161,000 0.5000 0.212 0.210 0.212 0.212 0.212 759,269 0.2120 0.00%
2016-04-25 0 0.500 0.495 0.500 0.495 0.530 1,058,000 535,030 0.5057 0.212 0.210 0.212 0.210 0.225 2,494,740 0.2145 -3.85%
2016-04-22 0 0.520 0.510 0.520 0.510 0.520 874,000 453,520 0.5189 0.221 0.216 0.221 0.216 0.221 2,060,872 0.2201 1.96%
2016-04-21 0 0.510 0.510 0.520 0.510 0.510 120,000 61,200 0.5100 0.216 0.216 0.221 0.216 0.216 282,957 0.2163 0.00%
2016-04-20 0 0.510 0.500 0.510 0.510 0.520 1,210,000 624,280 0.5159 0.216 0.212 0.216 0.216 0.221 2,853,152 0.2188 -1.92%
2016-04-19 0 0.520 0.510 0.520 0.510 0.520 238,000 123,560 0.5192 0.221 0.216 0.221 0.216 0.221 561,199 0.2202 1.96%
2016-04-18 0 0.510 0.510 0.520 0.510 0.520 462,000 238,500 0.5162 0.216 0.216 0.221 0.216 0.221 1,089,385 0.2189 -3.77%
2016-04-15 0 0.530 0.510 0.530 0.510 0.530 1,424,000 739,620 0.5194 0.225 0.216 0.225 0.216 0.225 3,357,759 0.2203 0.00%
2016-04-14 0 0.530 0.520 0.530 0.500 0.530 1,344,000 701,640 0.5221 0.225 0.221 0.225 0.212 0.225 3,169,121 0.2214 6.00%
2016-04-13 0 0.500 0.500 0.510 0.495 0.510 1,076,000 547,410 0.5087 0.212 0.212 0.216 0.210 0.216 2,537,183 0.2158 1.01%
2016-04-12 0 0.495 0.490 0.495 0.495 0.500 576,000 287,080 0.4984 0.210 0.208 0.210 0.210 0.212 1,358,195 0.2114 0.00%
2016-04-11 0 0.495 0.495 0.500 0.490 0.500 194,000 95,860 0.4941 0.210 0.210 0.212 0.208 0.212 457,448 0.2096 2.06%
2016-04-08 0 0.485 0.485 0.510 0.475 0.485 534,000 255,610 0.4787 0.206 0.206 0.216 0.201 0.206 1,259,160 0.2030 0.00%
2016-04-07 0 0.485 0.485 0.495 0.480 0.485 294,000 141,220 0.4803 0.206 0.206 0.210 0.204 0.206 693,245 0.2037 0.00%
2016-04-06 0 0.485 0.480 0.485 0.485 0.495 78,000 37,910 0.4860 0.206 0.204 0.206 0.206 0.210 183,922 0.2061 0.00%
2016-04-05 0 0.485 0.485 0.495 0.485 0.485 178,000 86,330 0.4850 0.206 0.206 0.210 0.206 0.206 419,720 0.2057 0.00%
2016-04-01 0 0.485 0.480 0.485 0.480 0.485 998,000 483,690 0.4847 0.206 0.204 0.206 0.204 0.206 2,353,261 0.2055 -1.02%
2016-03-31 0 0.490 0.495 0.510 0.480 0.490 268,000 129,920 0.4848 0.208 0.210 0.216 0.204 0.208 631,938 0.2056 2.08%
2016-03-30 0 0.480 0.480 0.490 0.480 0.490 424,000 206,220 0.4864 0.204 0.204 0.208 0.204 0.208 999,782 0.2063 0.00%
2016-03-29 0 0.480 0.480 0.485 0.475 0.490 336,000 162,690 0.4842 0.204 0.204 0.206 0.201 0.208 792,280 0.2053 0.00%
2016-03-24 0 0.480 0.475 0.480 0.480 0.495 412,000 198,780 0.4825 0.204 0.201 0.204 0.204 0.210 971,486 0.2046 -2.04%
2016-03-23 0 0.490 0.475 0.490 0.460 0.490 4,154,000 1,943,320 0.4678 0.208 0.201 0.208 0.195 0.208 9,795,036 0.1984 2.08%
2016-03-22 0 0.480 0.480 0.485 0.480 0.500 1,290,000 629,960 0.4883 0.204 0.204 0.206 0.204 0.212 3,041,790 0.2071 -4.00%
2016-03-21 0 0.500 0.495 0.500 0.495 0.520 1,134,000 567,800 0.5007 0.212 0.210 0.212 0.210 0.221 2,673,946 0.2123 0.00%
2016-03-18 0 0.500 0.495 0.500 0.500 0.510 1,588,000 795,020 0.5006 0.212 0.210 0.212 0.212 0.216 3,744,467 0.2123 -1.96%
2016-03-17 0 0.510 0.500 0.510 0.510 0.520 340,000 173,520 0.5104 0.216 0.212 0.216 0.216 0.221 801,712 0.2164 0.00%
2016-03-16 0 0.510 0.500 0.510 0.500 0.510 186,000 94,040 0.5056 0.216 0.212 0.216 0.212 0.216 438,584 0.2144 2.00%
2016-03-15 0 0.500 0.500 0.510 0.500 0.530 1,128,000 575,940 0.5106 0.212 0.212 0.216 0.212 0.225 2,659,798 0.2165 -3.85%
2016-03-14 0 0.520 0.520 0.530 0.510 0.520 112,000 57,420 0.5127 0.221 0.221 0.225 0.216 0.221 264,093 0.2174 1.96%
2016-03-11 0 0.510 0.500 0.510 0.510 0.520 562,000 286,640 0.5100 0.216 0.212 0.216 0.216 0.221 1,325,183 0.2163 -1.92%
2016-03-10 0 0.520 0.510 0.520 0.510 0.520 462,000 238,080 0.5153 0.221 0.216 0.221 0.216 0.221 1,089,385 0.2185 0.00%
2016-03-09 0 0.520 0.510 0.520 0.510 0.530 564,000 290,580 0.5152 0.221 0.216 0.221 0.216 0.225 1,329,899 0.2185 -1.89%
2016-03-08 0 0.530 0.520 0.530 0.520 0.540 948,000 501,460 0.5290 0.225 0.221 0.225 0.221 0.229 2,235,362 0.2243 -1.85%
2016-03-07 0 0.540 0.540 0.550 0.540 0.550 450,000 247,400 0.5498 0.229 0.229 0.233 0.229 0.233 1,061,090 0.2332 0.00%
2016-03-04 0 0.540 0.540 0.550 0.540 0.550 422,000 227,800 0.5398 0.229 0.229 0.233 0.229 0.233 995,066 0.2289 1.89%
2016-03-03 0 0.530 0.530 0.540 0.530 0.550 252,000 135,960 0.5395 0.225 0.225 0.229 0.225 0.233 594,210 0.2288 -1.85%
2016-03-02 0 0.540 0.530 0.540 0.530 0.550 1,614,000 867,860 0.5377 0.229 0.225 0.229 0.225 0.233 3,805,775 0.2280 -0.92%
2016-03-01 0 0.570 0.570 0.580 0.560 0.580 1,032,000 585,120 0.5670 0.231 0.231 0.235 0.227 0.235 2,545,058 0.2299 -1.72%
2016-02-29 0 0.580 0.570 0.580 0.560 0.580 1,168,000 666,080 0.5703 0.235 0.231 0.235 0.227 0.235 2,880,453 0.2312 1.75%
2016-02-26 0 0.570 0.570 0.580 0.560 0.580 284,000 162,380 0.5718 0.231 0.231 0.235 0.227 0.235 700,384 0.2318 0.00%
2016-02-25 0 0.570 0.560 0.580 0.570 0.580 888,000 506,280 0.5701 0.231 0.227 0.235 0.231 0.235 2,189,933 0.2312 -1.72%
2016-02-24 0 0.580 0.570 0.580 0.570 0.580 356,000 203,160 0.5707 0.235 0.231 0.235 0.231 0.235 877,946 0.2314 0.00%
2016-02-23 0 0.580 0.580 0.590 0.570 0.580 450,000 260,000 0.5778 0.235 0.235 0.239 0.231 0.235 1,109,763 0.2343 0.00%
2016-02-22 0 0.580 0.570 0.590 0.570 0.590 1,150,000 658,380 0.5725 0.235 0.231 0.239 0.231 0.239 2,836,062 0.2321 0.00%
2016-02-19 0 0.580 0.580 0.590 0.560 0.590 948,000 543,800 0.5736 0.235 0.235 0.239 0.227 0.239 2,337,902 0.2326 1.75%
2016-02-18 0 0.570 0.560 0.570 0.560 0.570 968,000 542,440 0.5604 0.231 0.227 0.231 0.227 0.231 2,387,224 0.2272 0.00%
2016-02-17 0 0.570 0.570 0.580 0.540 0.580 828,000 465,180 0.5618 0.231 0.231 0.235 0.219 0.235 2,041,965 0.2278 3.64%
2016-02-16 0 0.550 0.550 0.560 0.540 0.550 954,000 523,900 0.5492 0.223 0.223 0.227 0.219 0.223 2,352,699 0.2227 1.85%
2016-02-15 0 0.540 0.540 0.550 0.530 0.550 722,000 394,020 0.5457 0.219 0.219 0.223 0.215 0.223 1,780,554 0.2213 0.00%
2016-02-12 0 0.540 0.540 0.550 0.530 0.550 1,408,000 758,620 0.5388 0.219 0.219 0.223 0.215 0.223 3,472,327 0.2185 0.00%
2016-02-11 0 0.540 0.530 0.540 0.530 0.550 4,542,000 2,468,000 0.5434 0.219 0.215 0.219 0.215 0.223 11,201,212 0.2203 -1.82%
2016-02-05 0 0.550 0.550 0.560 0.540 0.560 888,000 486,140 0.5475 0.223 0.223 0.227 0.219 0.227 2,189,933 0.2220 1.85%
2016-02-04 0 0.540 0.540 0.550 0.540 0.550 1,010,000 549,240 0.5438 0.219 0.219 0.223 0.219 0.223 2,490,802 0.2205 1.89%
2016-02-03 0 0.530 0.530 0.540 0.500 0.540 1,544,000 815,360 0.5281 0.215 0.215 0.219 0.203 0.219 3,807,722 0.2141 0.00%
2016-02-02 0 0.530 0.530 0.540 0.500 0.540 2,312,000 1,217,120 0.5264 0.215 0.215 0.219 0.203 0.219 5,701,718 0.2135 6.00%
2016-02-01 0 0.500 0.500 0.510 0.500 0.520 452,000 230,040 0.5089 0.203 0.203 0.207 0.203 0.211 1,114,696 0.2064 -3.85%
2016-01-29 0 0.520 0.510 0.520 0.490 0.520 806,000 415,550 0.5156 0.211 0.207 0.211 0.199 0.211 1,987,710 0.2091 6.12%
2016-01-28 0 0.490 0.485 0.490 0.480 0.490 810,000 394,850 0.4875 0.199 0.197 0.199 0.195 0.199 1,997,574 0.1977 2.08%
2016-01-27 0 0.480 0.480 0.485 0.480 0.485 440,000 211,700 0.4811 0.195 0.195 0.197 0.195 0.197 1,085,102 0.1951 0.00%
2016-01-26 0 0.480 0.480 0.485 0.480 0.490 1,034,000 500,600 0.4841 0.195 0.195 0.197 0.195 0.199 2,549,990 0.1963 -2.04%
2016-01-25 0 0.490 0.490 0.495 0.485 0.495 802,000 390,440 0.4868 0.199 0.199 0.201 0.197 0.201 1,977,845 0.1974 3.16%
2016-01-22 0 0.475 0.475 0.480 0.460 0.485 3,974,000 1,857,050 0.4673 0.193 0.193 0.195 0.187 0.197 9,800,444 0.1895 -1.04%
2016-01-21 0 0.480 0.480 0.485 0.475 0.495 1,122,000 546,350 0.4869 0.195 0.195 0.197 0.193 0.201 2,767,010 0.1975 -2.04%
2016-01-20 0 0.490 0.485 0.490 0.485 0.500 1,406,000 689,710 0.4905 0.199 0.197 0.199 0.197 0.203 3,467,394 0.1989 -3.92%
2016-01-19 0 0.510 0.500 0.510 0.495 0.510 1,026,000 514,230 0.5012 0.207 0.203 0.207 0.201 0.207 2,530,261 0.2032 0.00%
2016-01-18 0 0.510 0.510 0.520 0.465 0.520 2,394,000 1,185,170 0.4951 0.207 0.207 0.211 0.189 0.211 5,903,942 0.2007 5.15%
2016-01-15 0 0.485 0.485 0.490 0.480 0.495 2,036,000 993,290 0.4879 0.197 0.197 0.199 0.195 0.201 5,021,063 0.1978 -3.00%
2016-01-14 0 0.500 0.495 0.500 0.485 0.500 1,116,000 552,200 0.4948 0.203 0.201 0.203 0.197 0.203 2,752,213 0.2006 0.00%
2016-01-13 0 0.500 0.495 0.510 0.500 0.510 1,756,000 883,820 0.5033 0.203 0.201 0.207 0.203 0.207 4,330,544 0.2041 0.00%
2016-01-12 0 0.500 0.495 0.500 0.490 0.530 4,032,000 2,036,580 0.5051 0.203 0.201 0.203 0.199 0.215 9,943,480 0.2048 -5.66%
2016-01-11 0 0.530 0.530 0.540 0.520 0.550 2,624,000 1,401,300 0.5340 0.215 0.215 0.219 0.211 0.223 6,471,154 0.2165 -3.64%
2016-01-08 0 0.550 0.540 0.560 0.540 0.560 1,330,000 731,900 0.5503 0.223 0.219 0.227 0.219 0.227 3,279,968 0.2231 0.00%
2016-01-07 0 0.550 0.550 0.560 0.540 0.590 3,000,000 1,657,260 0.5524 0.223 0.223 0.227 0.219 0.239 7,398,423 0.2240 -5.17%
2016-01-06 0 0.580 0.580 0.590 0.580 0.590 1,462,000 851,500 0.5824 0.235 0.235 0.239 0.235 0.239 3,605,498 0.2362 -1.69%
2016-01-05 0 0.590 0.590 0.600 0.560 0.590 4,474,000 2,577,940 0.5762 0.239 0.239 0.243 0.227 0.239 11,033,515 0.2336 -1.67%
2016-01-04 0 0.600 0.600 0.610 0.600 0.640 4,530,000 2,749,160 0.6069 0.243 0.243 0.247 0.243 0.260 11,171,619 0.2461 -4.76%
2015-12-31 0 0.630 0.630 0.640 0.620 0.650 3,580,000 2,270,520 0.6342 0.255 0.255 0.260 0.251 0.264 8,828,785 0.2572 -3.08%
2015-12-30 0 0.650 0.650 0.660 0.650 0.690 6,286,000 4,173,840 0.6640 0.264 0.264 0.268 0.264 0.280 15,502,162 0.2692 -5.80%
2015-12-29 0 0.690 0.680 0.690 0.680 0.700 2,421,000 1,659,970 0.6857 0.280 0.276 0.280 0.276 0.284 5,970,527 0.2780 1.47%
2015-12-28 0 0.680 0.680 0.690 0.660 0.710 8,970,000 6,116,520 0.6819 0.276 0.276 0.280 0.268 0.288 22,121,285 0.2765 0.00%
2015-12-24 0 0.680 0.680 0.690 0.660 0.730 30,272,000 20,972,500 0.6928 0.276 0.276 0.280 0.268 0.296 74,655,020 0.2809 -21.84%
2015-12-23 0 0.870 0.870 0.880 0.850 0.880 726,000 628,780 0.8661 0.353 0.353 0.357 0.345 0.357 1,790,418 0.3512 2.35%
2015-12-22 0 0.850 0.840 0.850 0.840 0.860 3,510,000 2,996,160 0.8536 0.345 0.341 0.345 0.341 0.349 8,656,155 0.3461 -2.30%
2015-12-21 0 0.870 0.860 0.870 0.870 0.900 1,952,000 1,720,080 0.8812 0.353 0.349 0.353 0.353 0.365 4,813,907 0.3573 -2.25%
2015-12-18 0 0.890 0.870 0.890 0.870 0.910 1,354,000 1,209,000 0.8929 0.361 0.353 0.361 0.353 0.369 3,339,155 0.3621 -1.11%
2015-12-17 0 0.900 0.880 0.900 0.890 0.900 4,000 3,580 0.8950 0.365 0.357 0.365 0.361 0.365 9,865 0.3629 1.12%
2015-12-16 0 0.890 0.880 0.890 0.880 0.890 388,000 342,340 0.8823 0.361 0.357 0.361 0.357 0.361 956,863 0.3578 1.14%
2015-12-15 0 0.880 0.860 0.880 0.860 0.880 264,000 230,020 0.8713 0.357 0.349 0.357 0.349 0.357 651,061 0.3533 0.00%
2015-12-14 0 0.880 0.860 0.880 0.860 0.880 242,000 208,340 0.8609 0.357 0.349 0.357 0.349 0.357 596,806 0.3491 2.33%
2015-12-11 0 0.860 0.860 0.880 0.840 0.880 1,418,000 1,208,700 0.8524 0.349 0.349 0.357 0.341 0.357 3,496,988 0.3456 -3.37%
2015-12-10 0 0.890 0.870 0.890 0.870 0.920 1,114,000 984,980 0.8842 0.361 0.353 0.361 0.353 0.373 2,747,281 0.3585 -4.30%
2015-12-09 0 0.930 0.880 0.930 0.890 0.930 714,000 643,860 0.9018 0.377 0.357 0.377 0.361 0.377 1,760,825 0.3657 2.20%
2015-12-08 0 0.910 0.920 0.930 0.910 0.940 354,000 327,360 0.9247 0.369 0.373 0.377 0.369 0.381 873,014 0.3750 -3.19%
2015-12-07 0 0.940 0.930 0.940 0.940 0.950 292,000 275,620 0.9439 0.381 0.377 0.381 0.381 0.385 720,113 0.3827 0.00%
2015-12-04 0 0.940 0.920 0.940 0.900 0.940 434,000 402,480 0.9274 0.381 0.373 0.381 0.365 0.381 1,070,305 0.3760 -1.05%
2015-12-03 0 0.950 0.930 0.950 0.930 0.950 64,000 60,200 0.9406 0.385 0.377 0.385 0.377 0.385 157,833 0.3814 0.00%
2015-12-02 0 0.950 0.930 0.950 0.920 0.950 412,000 384,280 0.9327 0.385 0.377 0.385 0.373 0.385 1,016,050 0.3782 -1.04%
2015-12-01 0 0.960 0.940 0.960 0.960 0.970 316,000 303,740 0.9612 0.389 0.381 0.389 0.389 0.393 779,301 0.3898 1.05%
2015-11-30 0 0.950 0.930 0.950 0.910 0.950 310,000 291,000 0.9387 0.385 0.377 0.385 0.369 0.385 764,504 0.3806 1.06%
2015-11-27 0 0.940 0.940 0.950 0.940 0.950 342,000 322,680 0.9435 0.381 0.381 0.385 0.381 0.385 843,420 0.3826 0.00%
2015-11-26 0 0.940 0.940 0.950 0.940 0.950 278,000 262,220 0.9432 0.381 0.381 0.385 0.381 0.385 685,587 0.3825 -1.05%
2015-11-25 0 0.950 0.940 0.950 0.950 0.950 710,000 674,500 0.9500 0.385 0.381 0.385 0.385 0.385 1,750,960 0.3852 0.00%
2015-11-24 0 0.950 0.940 0.950 0.940 0.950 240,000 227,360 0.9473 0.385 0.381 0.385 0.381 0.385 591,874 0.3841 0.00%
2015-11-23 0 0.950 0.940 0.950 0.940 0.960 638,000 604,640 0.9477 0.385 0.381 0.385 0.381 0.389 1,573,398 0.3843 1.06%
2015-11-20 0 0.940 0.930 0.940 0.930 0.940 378,000 353,600 0.9354 0.381 0.377 0.381 0.377 0.381 932,201 0.3793 0.00%
2015-11-19 0 0.940 0.930 0.940 0.920 0.940 986,000 920,820 0.9339 0.381 0.377 0.381 0.373 0.381 2,431,615 0.3787 2.17%
2015-11-18 0 0.920 0.910 0.920 0.920 0.930 370,000 340,960 0.9215 0.373 0.369 0.373 0.373 0.377 912,472 0.3737 0.00%
2015-11-17 0 0.920 0.920 0.930 0.920 0.930 212,000 197,120 0.9298 0.373 0.373 0.377 0.373 0.377 522,822 0.3770 1.10%
2015-11-16 0 0.910 0.910 0.930 0.890 0.930 632,000 572,520 0.9059 0.369 0.369 0.377 0.361 0.377 1,558,601 0.3673 -1.09%
2015-11-13 0 0.920 0.910 0.920 0.890 0.920 1,330,000 1,202,920 0.9045 0.373 0.369 0.373 0.361 0.373 3,279,968 0.3667 0.00%
2015-11-12 0 0.920 0.920 0.930 0.920 0.930 946,000 870,720 0.9204 0.373 0.373 0.377 0.373 0.377 2,332,969 0.3732 0.00%
2015-11-11 0 0.920 0.920 0.930 0.910 0.930 610,000 560,640 0.9191 0.373 0.373 0.377 0.369 0.377 1,504,346 0.3727 0.00%
2015-11-10 0 0.920 0.920 0.940 0.920 0.930 370,000 343,980 0.9297 0.373 0.373 0.381 0.373 0.377 912,472 0.3770 -2.13%
2015-11-09 0 0.940 0.930 0.960 0.940 0.970 1,184,000 1,119,180 0.9453 0.381 0.377 0.389 0.381 0.393 2,919,911 0.3833 0.00%
2015-11-06 0 0.940 0.940 0.960 0.940 0.960 140,000 132,900 0.9493 0.381 0.381 0.389 0.381 0.389 345,260 0.3849 0.00%
2015-11-05 0 0.940 0.940 0.950 0.940 0.950 246,000 232,540 0.9453 0.381 0.381 0.385 0.381 0.385 606,671 0.3833 0.00%
2015-11-04 0 0.940 0.940 0.950 0.940 0.980 286,000 272,980 0.9545 0.381 0.381 0.385 0.381 0.397 705,316 0.3870 1.08%
2015-11-03 0 0.930 0.930 0.960 0.930 0.940 114,000 106,900 0.9377 0.377 0.377 0.389 0.377 0.381 281,140 0.3802 0.00%
2015-11-02 0 0.930 0.920 0.930 0.930 0.940 56,000 52,120 0.9307 0.377 0.373 0.377 0.377 0.381 138,104 0.3774 0.00%
2015-10-30 0 0.930 0.930 0.950 0.920 0.930 40,000 37,000 0.9250 0.377 0.377 0.385 0.373 0.377 98,646 0.3751 0.00%
2015-10-29 0 0.930 0.920 0.950 0.930 0.970 174,000 162,680 0.9349 0.377 0.373 0.385 0.377 0.393 429,109 0.3791 0.00%
2015-10-28 0 0.930 0.920 0.940 0.930 0.990 386,000 362,660 0.9395 0.377 0.373 0.381 0.377 0.401 951,930 0.3810 -2.11%
2015-10-27 0 0.950 0.950 0.960 0.940 0.950 254,000 240,500 0.9469 0.385 0.385 0.389 0.381 0.385 626,400 0.3839 -1.04%
2015-10-26 0 0.960 0.950 0.970 0.940 0.970 384,000 368,280 0.9591 0.389 0.385 0.393 0.381 0.393 946,998 0.3889 1.05%
2015-10-23 0 0.950 0.950 0.970 0.950 0.980 222,000 214,160 0.9647 0.385 0.385 0.393 0.385 0.397 547,483 0.3912 0.00%
2015-10-22 0 0.950 0.940 0.960 0.940 0.970 294,000 282,860 0.9621 0.385 0.381 0.389 0.381 0.393 725,045 0.3901 -2.06%
2015-10-20 0 0.970 0.970 0.990 0.970 1.010 952,000 948,000 0.9958 0.393 0.393 0.401 0.393 0.410 2,347,766 0.4038 -2.02%
2015-10-19 0 0.990 0.980 0.990 0.970 0.990 538,000 529,200 0.9836 0.401 0.397 0.401 0.393 0.401 1,326,784 0.3989 0.00%
2015-10-16 0 0.990 0.980 0.990 0.960 1.000 670,000 658,020 0.9821 0.401 0.397 0.401 0.389 0.405 1,652,314 0.3982 3.13%
2015-10-15 0 0.960 0.960 0.980 0.930 0.980 772,000 734,120 0.9509 0.389 0.389 0.397 0.377 0.397 1,903,861 0.3856 3.23%
2015-10-14 0 0.930 0.930 0.940 0.920 0.930 258,000 239,740 0.9292 0.377 0.377 0.381 0.373 0.377 636,264 0.3768 0.00%
2015-10-13 0 0.930 0.920 0.930 0.920 0.930 216,000 200,580 0.9286 0.377 0.373 0.377 0.373 0.377 532,686 0.3765 1.09%
2015-10-12 0 0.920 0.920 0.930 0.910 0.940 1,792,000 1,635,320 0.9126 0.373 0.373 0.377 0.369 0.381 4,419,325 0.3700 -1.08%
2015-10-09 0 0.930 0.920 0.930 0.920 0.950 192,000 180,440 0.9398 0.377 0.373 0.377 0.373 0.385 473,499 0.3811 0.00%
2015-10-08 0 0.930 0.910 0.930 - - 0 0 - 0.377 0.369 0.377 - - 0 - 0.00%
2015-10-07 0 0.930 0.910 0.930 0.870 0.930 1,754,000 1,597,600 0.9108 0.377 0.369 0.377 0.353 0.377 4,325,611 0.3693 5.68%
2015-10-06 0 0.880 0.880 0.890 0.860 0.890 208,000 182,320 0.8765 0.357 0.357 0.361 0.349 0.361 512,957 0.3554 0.00%
2015-10-05 0 0.880 0.870 0.890 0.860 0.900 28,000 24,860 0.8879 0.357 0.353 0.361 0.349 0.365 69,052 0.3600 0.00%
2015-10-02 0 0.880 0.870 0.880 0.850 0.880 580,000 504,500 0.8698 0.357 0.353 0.357 0.345 0.357 1,430,362 0.3527 3.53%
2015-09-30 0 0.850 0.840 0.860 0.830 0.850 74,000 61,820 0.8354 0.345 0.341 0.349 0.337 0.345 182,494 0.3388 2.41%
2015-09-29 0 0.830 0.830 0.840 0.830 0.850 152,000 127,400 0.8382 0.337 0.337 0.341 0.337 0.345 374,853 0.3399 -1.19%
2015-09-25 0 0.840 0.840 0.870 0.840 0.850 130,000 110,060 0.8466 0.341 0.341 0.353 0.341 0.345 320,598 0.3433 -1.18%
2015-09-24 0 0.850 0.850 0.860 0.850 0.870 96,000 82,360 0.8579 0.345 0.345 0.349 0.345 0.353 236,750 0.3479 -2.30%
2015-09-23 0 0.870 0.860 0.870 0.840 0.880 294,000 251,280 0.8547 0.353 0.349 0.353 0.341 0.357 725,045 0.3466 -1.14%
2015-09-22 0 0.880 0.860 0.880 0.860 0.880 184,000 158,820 0.8632 0.357 0.349 0.357 0.349 0.357 453,770 0.3500 2.33%
2015-09-21 0 0.860 0.850 0.860 0.820 0.860 1,132,000 964,220 0.8518 0.349 0.345 0.349 0.333 0.349 2,791,672 0.3454 2.38%
2015-09-18 0 0.840 0.840 0.850 0.820 0.850 712,000 591,480 0.8307 0.341 0.341 0.345 0.333 0.345 1,755,892 0.3369 0.00%
2015-09-17 0 0.840 0.830 0.840 0.830 0.850 510,000 430,880 0.8449 0.341 0.337 0.341 0.337 0.345 1,257,732 0.3426 1.20%
2015-09-16 0 0.830 0.830 0.840 0.830 0.830 178,000 147,740 0.8300 0.337 0.337 0.341 0.337 0.337 438,973 0.3366 0.00%
2015-09-15 0 0.830 0.830 0.840 0.820 0.830 186,000 153,380 0.8246 0.337 0.337 0.341 0.333 0.337 458,702 0.3344 0.00%
2015-09-14 0 0.830 0.830 0.840 0.830 0.850 230,000 194,900 0.8474 0.337 0.337 0.341 0.337 0.345 567,212 0.3436 0.00%
2015-09-11 0 0.830 0.830 0.850 0.830 0.840 92,000 76,820 0.8350 0.337 0.337 0.345 0.337 0.341 226,885 0.3386 0.00%
2015-09-10 0 0.830 0.830 0.850 0.830 0.850 44,000 37,020 0.8414 0.337 0.337 0.345 0.337 0.345 108,510 0.3412 -2.35%
2015-09-09 0 0.850 0.840 0.850 0.820 0.850 1,216,000 1,026,280 0.8440 0.345 0.341 0.345 0.333 0.345 2,998,827 0.3422 3.66%
2015-09-08 0 0.820 0.820 0.830 0.810 0.840 268,000 221,300 0.8257 0.333 0.333 0.337 0.328 0.341 660,926 0.3348 1.23%
2015-09-07 0 0.810 0.810 0.820 0.780 0.820 158,000 127,380 0.8062 0.328 0.328 0.333 0.316 0.333 389,650 0.3269 -1.22%
2015-09-04 0 0.820 0.810 0.830 0.800 0.840 326,000 266,980 0.8190 0.333 0.328 0.337 0.324 0.341 803,962 0.3321 0.00%
2015-09-02 0 0.820 0.820 0.830 0.810 0.830 1,214,000 1,000,500 0.8241 0.333 0.333 0.337 0.328 0.337 2,993,895 0.3342 -1.20%
2015-09-01 0 0.830 0.830 0.850 0.830 0.840 382,000 318,140 0.8328 0.337 0.337 0.345 0.337 0.341 942,066 0.3377 -1.19%
2015-08-31 0 0.840 0.840 0.850 0.830 0.840 342,000 287,080 0.8394 0.341 0.341 0.345 0.337 0.341 843,420 0.3404 -2.33%
2015-08-28 0 0.860 0.850 0.860 0.830 0.860 684,000 581,820 0.8506 0.349 0.345 0.349 0.337 0.349 1,686,840 0.3449 3.61%
2015-08-27 0 0.830 0.830 0.840 0.800 0.840 1,688,000 1,383,580 0.8197 0.337 0.337 0.341 0.324 0.341 4,162,846 0.3324 3.75%
2015-08-26 0 0.800 0.800 0.810 0.800 0.850 516,000 424,160 0.8220 0.324 0.324 0.328 0.324 0.345 1,272,529 0.3333 1.27%
2015-08-25 0 0.790 0.790 0.800 0.780 0.830 708,000 565,560 0.7988 0.320 0.320 0.324 0.316 0.337 1,746,028 0.3239 -1.25%
2015-08-24 0 0.800 0.790 0.800 0.770 0.850 1,070,000 864,460 0.8079 0.324 0.320 0.324 0.312 0.345 2,638,771 0.3276 -4.76%
2015-08-21 0 0.840 0.840 0.850 0.840 0.890 1,936,000 1,649,840 0.8522 0.341 0.341 0.345 0.341 0.361 4,774,449 0.3456 -4.55%
2015-08-20 0 0.880 0.880 0.910 0.870 0.920 1,108,000 1,001,020 0.9034 0.357 0.357 0.369 0.353 0.373 2,732,484 0.3663 -3.30%
2015-08-19 0 0.910 0.920 0.930 0.900 0.930 706,000 645,160 0.9138 0.369 0.373 0.377 0.365 0.377 1,741,096 0.3705 -3.19%
2015-08-18 0 0.940 0.930 0.950 0.930 0.950 138,000 129,240 0.9365 0.381 0.377 0.385 0.377 0.385 340,327 0.3798 -1.05%
2015-08-17 0 0.950 0.950 0.960 0.930 0.960 1,042,000 989,800 0.9499 0.385 0.385 0.389 0.377 0.389 2,569,719 0.3852 3.26%
2015-08-14 0 0.920 0.920 0.930 0.910 0.930 744,000 685,720 0.9217 0.373 0.373 0.377 0.369 0.377 1,834,809 0.3737 0.00%
2015-08-13 0 0.920 0.920 0.930 0.900 0.920 268,000 246,400 0.9194 0.373 0.373 0.377 0.365 0.373 660,926 0.3728 0.00%
2015-08-12 0 0.920 0.910 0.920 0.900 0.920 556,000 505,600 0.9094 0.373 0.369 0.373 0.365 0.373 1,371,174 0.3687 -2.13%
2015-08-11 0 0.940 0.930 0.950 0.940 0.950 394,000 373,120 0.9470 0.381 0.377 0.385 0.381 0.385 971,660 0.3840 -1.05%
2015-08-10 0 0.950 0.940 0.950 0.940 0.960 370,000 349,450 0.9445 0.385 0.381 0.385 0.381 0.389 912,472 0.3830 1.06%
2015-08-07 0 0.940 0.940 0.950 0.920 0.950 412,000 387,340 0.9401 0.381 0.381 0.385 0.373 0.385 1,016,050 0.3812 1.08%
2015-08-06 0 0.930 0.930 0.940 0.930 0.940 270,000 252,420 0.9349 0.377 0.377 0.381 0.377 0.381 665,858 0.3791 -2.11%
2015-08-05 0 0.950 0.930 0.950 0.930 0.950 436,000 410,060 0.9405 0.385 0.377 0.385 0.377 0.385 1,075,237 0.3814 0.00%
2015-08-04 0 0.950 0.940 0.950 0.930 0.950 874,000 819,960 0.9382 0.385 0.381 0.385 0.377 0.385 2,155,407 0.3804 2.15%
2015-08-03 0 0.930 0.930 0.940 0.920 0.950 1,780,000 1,656,520 0.9306 0.377 0.377 0.381 0.373 0.385 4,389,731 0.3774 -2.11%
2015-07-31 0 0.950 0.940 0.950 0.930 0.950 1,714,000 1,610,240 0.9395 0.385 0.381 0.385 0.377 0.385 4,226,966 0.3809 3.26%
2015-07-30 0 0.920 0.920 0.930 0.920 0.930 896,000 830,020 0.9264 0.373 0.373 0.377 0.373 0.377 2,209,662 0.3756 -1.08%
2015-07-29 0 0.930 0.930 0.940 0.920 0.950 734,000 682,340 0.9296 0.377 0.377 0.381 0.373 0.385 1,810,147 0.3770 -1.06%
2015-07-28 0 0.940 0.940 0.950 0.870 0.940 706,000 655,960 0.9291 0.381 0.381 0.385 0.353 0.381 1,741,096 0.3768 3.30%
2015-07-27 0 0.910 0.910 0.920 0.910 0.950 4,162,000 3,905,320 0.9383 0.369 0.369 0.373 0.369 0.385 10,264,079 0.3805 -3.19%
2015-07-24 0 0.940 0.930 0.940 0.930 0.950 1,006,000 946,580 0.9409 0.381 0.377 0.381 0.377 0.385 2,480,938 0.3815 1.08%
2015-07-23 0 0.930 0.930 0.950 0.930 0.970 672,000 630,080 0.9376 0.377 0.377 0.385 0.377 0.393 1,657,247 0.3802 -1.06%
2015-07-22 0 0.940 0.940 0.950 0.930 0.970 642,000 604,380 0.9414 0.381 0.381 0.385 0.377 0.393 1,583,263 0.3817 -3.09%
2015-07-21 0 0.970 0.960 0.970 0.970 0.980 100,000 97,080 0.9708 0.393 0.389 0.393 0.393 0.397 246,614 0.3937 1.04%
2015-07-20 0 0.960 0.950 0.960 0.940 0.960 294,000 278,980 0.9489 0.389 0.385 0.389 0.381 0.389 725,045 0.3848 0.00%
2015-07-17 0 0.960 0.950 0.960 0.930 0.970 932,000 895,260 0.9606 0.389 0.385 0.389 0.377 0.393 2,298,443 0.3895 0.00%
2015-07-16 0 0.960 0.940 0.960 0.920 0.960 1,180,000 1,113,740 0.9438 0.389 0.381 0.389 0.373 0.389 2,910,046 0.3827 3.23%
2015-07-15 0 0.930 0.930 0.950 0.930 0.960 532,000 498,160 0.9364 0.377 0.377 0.385 0.377 0.389 1,311,987 0.3797 -3.12%
2015-07-14 0 0.960 0.950 0.960 0.950 0.980 606,000 584,360 0.9643 0.389 0.385 0.389 0.385 0.397 1,494,481 0.3910 1.05%
2015-07-13 0 0.950 0.950 0.980 0.930 0.980 2,134,000 2,051,380 0.9613 0.385 0.385 0.397 0.377 0.397 5,262,745 0.3898 2.15%
2015-07-10 0 0.930 0.920 0.930 0.910 0.930 2,188,000 2,020,800 0.9236 0.377 0.373 0.377 0.369 0.377 5,395,916 0.3745 5.68%
2015-07-09 0 0.880 0.870 0.890 0.780 0.920 5,180,000 4,491,320 0.8671 0.357 0.353 0.361 0.316 0.373 12,774,610 0.3516 14.29%
2015-07-08 0 0.770 0.770 0.780 0.730 0.820 4,830,000 3,741,340 0.7746 0.312 0.312 0.316 0.296 0.333 11,911,461 0.3141 -7.23%
2015-07-07 0 0.830 0.820 0.840 0.820 0.940 3,924,000 3,360,460 0.8564 0.337 0.333 0.341 0.333 0.381 9,677,137 0.3473 -9.78%
2015-07-06 0 0.920 0.920 0.930 0.870 1.000 4,118,000 3,768,080 0.9150 0.373 0.373 0.377 0.353 0.405 10,155,569 0.3710 -8.00%
2015-07-03 0 1.000 0.990 1.000 0.970 1.040 2,586,000 2,587,360 1.0005 0.405 0.401 0.405 0.393 0.422 6,377,441 0.4057 -0.99%
2015-07-02 0 1.010 1.010 1.020 1.010 1.040 972,000 987,860 1.0163 0.410 0.410 0.414 0.410 0.422 2,397,089 0.4121 0.00%
2015-06-30 0 1.010 1.010 1.020 1.010 1.040 3,226,000 3,295,360 1.0215 0.410 0.410 0.414 0.410 0.422 7,955,771 0.4142 -1.94%
2015-06-29 0 1.030 1.020 1.030 1.000 1.100 4,212,000 4,382,900 1.0406 0.418 0.414 0.418 0.405 0.446 10,387,386 0.4219 -5.50%
2015-06-26 0 1.090 1.080 1.090 1.080 1.110 2,946,000 3,229,340 1.0962 0.442 0.438 0.442 0.438 0.450 7,265,251 0.4445 -0.91%
2015-06-25 0 1.100 1.100 1.110 1.090 1.150 2,692,000 3,001,680 1.1150 0.446 0.446 0.450 0.442 0.466 6,638,852 0.4521 0.00%
2015-06-24 0 1.100 1.080 1.100 1.060 1.120 1,588,000 1,738,460 1.0947 0.446 0.438 0.446 0.430 0.454 3,916,232 0.4439 3.77%
2015-06-23 0 1.060 1.060 1.080 1.050 1.070 650,000 689,440 1.0607 0.430 0.430 0.438 0.426 0.434 1,602,992 0.4301 0.00%
2015-06-22 0 1.060 1.050 1.060 1.040 1.100 1,056,000 1,120,440 1.0610 0.430 0.426 0.430 0.422 0.446 2,604,245 0.4302 0.00%
2015-06-19 0 1.060 1.050 1.060 1.050 1.110 728,000 779,260 1.0704 0.430 0.426 0.430 0.426 0.450 1,795,351 0.4340 -0.93%
2015-06-18 0 1.070 1.060 1.070 1.020 1.110 3,356,000 3,589,860 1.0697 0.434 0.430 0.434 0.414 0.450 8,276,369 0.4337 2.88%
2015-06-17 0 1.040 1.020 1.040 1.010 1.050 3,066,000 3,145,530 1.0259 0.422 0.414 0.422 0.410 0.426 7,561,188 0.4160 0.97%
2015-06-16 0 1.030 1.030 1.050 1.030 1.070 962,000 1,008,480 1.0483 0.418 0.418 0.426 0.418 0.434 2,372,428 0.4251 -3.74%
2015-06-15 0 1.070 1.060 1.070 1.010 1.100 990,000 1,044,290 1.0548 0.434 0.430 0.434 0.410 0.446 2,441,480 0.4277 -0.93%
2015-06-12 0 1.080 1.070 1.100 1.050 1.090 1,661,000 1,775,750 1.0691 0.438 0.434 0.446 0.426 0.442 4,096,260 0.4335 -0.92%
2015-06-11 0 1.090 1.080 1.090 1.050 1.100 2,472,000 2,657,930 1.0752 0.442 0.438 0.442 0.426 0.446 6,096,301 0.4360 1.87%
2015-06-10 0 1.110 1.100 1.110 1.070 1.140 6,194,000 6,808,520 1.0992 0.434 0.430 0.434 0.418 0.446 15,846,316 0.4297 2.78%
2015-06-09 0 1.080 1.070 1.080 1.040 1.160 15,002,000 16,308,260 1.0871 0.422 0.418 0.422 0.407 0.453 38,380,114 0.4249 -5.26%
2015-06-08 0 1.140 1.140 1.150 1.120 1.200 6,564,000 7,524,320 1.1463 0.446 0.446 0.450 0.438 0.469 16,792,899 0.4481 -3.39%
2015-06-05 0 1.180 1.180 1.190 1.170 1.250 6,756,000 8,021,360 1.1873 0.461 0.461 0.465 0.457 0.489 17,284,099 0.4641 -4.84%
2015-06-04 0 1.240 1.210 1.230 1.170 1.320 17,460,000 21,680,720 1.2417 0.485 0.473 0.481 0.457 0.516 44,668,497 0.4854 -2.36%
2015-06-03 0 1.270 1.260 1.270 1.180 1.280 16,444,000 20,284,980 1.2336 0.496 0.493 0.496 0.461 0.500 42,069,231 0.4822 8.55%
2015-06-02 0 1.170 1.160 1.170 1.140 1.240 6,386,000 7,463,440 1.1687 0.457 0.453 0.457 0.446 0.485 16,337,516 0.4568 -4.10%
2015-06-01 0 1.220 1.210 1.220 1.200 1.220 4,998,000 6,038,200 1.2081 0.477 0.473 0.477 0.469 0.477 12,786,549 0.4722 3.39%
2015-05-29 0 1.180 1.170 1.180 1.170 1.220 2,260,000 2,673,800 1.1831 0.461 0.457 0.461 0.457 0.477 5,781,833 0.4624 -0.84%
2015-05-28 0 1.190 1.190 1.200 1.160 1.280 8,820,000 10,693,500 1.2124 0.465 0.465 0.469 0.453 0.500 22,564,499 0.4739 10.19%
2015-05-27 0 1.080 1.070 1.080 1.060 1.100 884,000 950,300 1.0750 0.422 0.418 0.422 0.414 0.430 2,261,567 0.4202 0.00%
2015-05-26 0 1.080 1.070 1.080 1.040 1.110 1,680,000 1,808,400 1.0764 0.422 0.418 0.422 0.407 0.434 4,298,000 0.4208 2.86%
2015-05-22 0 1.050 1.050 1.060 1.050 1.080 1,416,000 1,499,040 1.0586 0.410 0.410 0.414 0.410 0.422 3,622,600 0.4138 2.94%
2015-05-21 0 1.020 1.000 1.030 1.000 1.030 1,274,000 1,297,640 1.0186 0.399 0.391 0.403 0.391 0.403 3,259,316 0.3981 -1.92%
2015-05-20 0 1.040 1.030 1.040 1.030 1.070 1,828,000 1,906,360 1.0429 0.407 0.403 0.407 0.403 0.418 4,676,633 0.4076 -2.80%
2015-05-19 0 1.070 1.070 1.080 1.040 1.090 248,000 267,060 1.0769 0.418 0.418 0.422 0.407 0.426 634,467 0.4209 -1.83%
2015-05-18 0 1.090 1.080 1.090 1.030 1.100 538,000 582,440 1.0826 0.426 0.422 0.426 0.403 0.430 1,376,383 0.4232 3.81%
2015-05-15 0 1.050 1.050 1.060 1.030 1.060 152,000 159,990 1.0526 0.410 0.410 0.414 0.403 0.414 388,867 0.4114 0.00%
2015-05-14 0 1.050 1.040 1.060 1.030 1.050 192,000 199,680 1.0400 0.410 0.407 0.414 0.403 0.410 491,200 0.4065 0.00%
2015-05-13 0 1.050 1.040 1.050 1.020 1.060 579,000 603,870 1.0430 0.410 0.407 0.410 0.399 0.414 1,481,275 0.4077 1.94%
2015-05-12 0 1.030 1.030 1.060 1.010 1.050 426,000 441,280 1.0359 0.403 0.403 0.414 0.395 0.410 1,089,850 0.4049 -2.83%
2015-05-11 0 1.060 1.060 1.070 1.010 1.060 932,000 978,640 1.0500 0.414 0.414 0.418 0.395 0.414 2,384,367 0.4104 3.92%
2015-05-08 0 1.020 1.020 1.030 1.000 1.040 98,000 100,720 1.0278 0.399 0.399 0.403 0.391 0.407 250,717 0.4017 0.99%
2015-05-07 0 1.010 1.000 1.020 0.980 1.060 1,290,000 1,306,280 1.0126 0.395 0.391 0.399 0.383 0.414 3,300,250 0.3958 -3.81%
2015-05-06 0 1.050 1.030 1.050 1.050 1.090 776,000 826,920 1.0656 0.410 0.403 0.410 0.410 0.426 1,985,267 0.4165 -2.78%
2015-05-05 0 1.080 1.070 1.080 1.070 1.150 850,000 927,260 1.0909 0.422 0.418 0.422 0.418 0.450 2,174,583 0.4264 -4.42%
2015-05-04 0 1.130 1.090 1.130 1.070 1.140 580,000 652,220 1.1245 0.442 0.426 0.442 0.418 0.446 1,483,833 0.4396 1.80%
2015-04-30 0 1.110 1.100 1.120 1.050 1.120 1,986,000 2,189,000 1.1022 0.434 0.430 0.438 0.410 0.438 5,080,850 0.4308 5.71%
2015-04-29 0 1.050 1.050 1.060 1.050 1.060 330,000 347,560 1.0532 0.410 0.410 0.414 0.410 0.414 844,250 0.4117 -0.94%
2015-04-28 0 1.060 1.050 1.060 1.020 1.080 282,000 301,580 1.0694 0.414 0.410 0.414 0.399 0.422 721,450 0.4180 0.00%
2015-04-27 0 1.060 1.050 1.060 1.020 1.060 1,410,000 1,480,080 1.0497 0.414 0.410 0.414 0.399 0.414 3,607,250 0.4103 1.92%
2015-04-24 0 1.040 1.040 1.050 1.000 1.050 1,836,000 1,895,320 1.0323 0.407 0.407 0.410 0.391 0.410 4,697,100 0.4035 0.97%
2015-04-23 0 1.030 1.020 1.030 1.000 1.040 2,350,000 2,406,780 1.0242 0.403 0.399 0.403 0.391 0.407 6,012,083 0.4003 4.04%
2015-04-22 0 0.990 0.990 1.000 0.960 1.000 242,000 240,540 0.9940 0.387 0.387 0.391 0.375 0.391 619,117 0.3885 -1.00%
2015-04-21 0 1.000 0.980 1.010 0.960 1.000 452,000 448,080 0.9913 0.391 0.383 0.395 0.375 0.391 1,156,367 0.3875 1.01%
2015-04-20 0 0.990 0.980 1.000 0.950 1.000 1,122,000 1,099,300 0.9798 0.387 0.383 0.391 0.371 0.391 2,870,450 0.3830 -1.00%
2015-04-17 0 1.000 0.990 1.000 0.990 1.020 832,000 830,920 0.9987 0.391 0.387 0.391 0.387 0.399 2,128,533 0.3904 -1.96%
2015-04-16 0 1.020 1.010 1.020 0.980 1.030 2,652,000 2,680,960 1.0109 0.399 0.395 0.399 0.383 0.403 6,784,700 0.3951 -0.97%
2015-04-15 0 1.030 1.030 1.040 1.030 1.030 1,642,000 1,691,260 1.0300 0.403 0.403 0.407 0.403 0.403 4,200,783 0.4026 -1.90%
2015-04-14 0 1.050 1.030 1.050 1.030 1.050 1,384,000 1,437,960 1.0390 0.410 0.403 0.410 0.403 0.410 3,540,733 0.4061 -0.94%
2015-04-13 0 1.060 1.030 1.060 1.010 1.060 1,502,000 1,556,220 1.0361 0.414 0.403 0.414 0.395 0.414 3,842,616 0.4050 0.95%
2015-04-10 0 1.050 1.030 1.040 0.980 1.050 2,232,000 2,260,960 1.0130 0.410 0.403 0.407 0.383 0.410 5,710,200 0.3960 5.00%
2015-04-09 0 1.000 0.990 1.000 0.980 1.050 2,396,000 2,405,680 1.0040 0.391 0.387 0.391 0.383 0.410 6,129,766 0.3925 -2.91%
2015-04-08 0 1.030 1.020 1.030 0.960 1.040 2,948,000 3,021,780 1.0250 0.403 0.399 0.403 0.375 0.407 7,541,966 0.4007 3.00%
2015-04-02 0 1.000 0.980 1.000 0.960 1.000 2,444,000 2,402,180 0.9829 0.391 0.383 0.391 0.375 0.391 6,252,566 0.3842 3.09%
2015-04-01 0 0.970 0.960 0.970 0.910 0.980 3,954,000 3,792,620 0.9592 0.379 0.375 0.379 0.356 0.383 10,115,649 0.3749 6.59%
2015-03-31 0 0.910 0.900 0.920 0.880 0.920 1,036,000 940,460 0.9078 0.356 0.352 0.360 0.344 0.360 2,650,433 0.3548 2.25%
2015-03-30 0 0.890 0.880 0.900 0.810 0.940 2,350,000 2,058,060 0.8758 0.348 0.344 0.352 0.317 0.367 6,012,083 0.3423 -1.11%
2015-03-27 0 0.900 0.900 0.910 0.840 0.930 7,362,000 6,570,480 0.8925 0.352 0.352 0.356 0.328 0.364 18,834,449 0.3489 7.14%
2015-03-26 0 0.840 0.850 0.860 0.790 0.850 4,446,000 3,683,280 0.8284 0.328 0.332 0.336 0.309 0.332 11,374,349 0.3238 6.33%
2015-03-25 0 0.790 0.780 0.790 0.720 0.790 2,310,000 1,774,880 0.7683 0.309 0.305 0.309 0.281 0.309 5,909,750 0.3003 5.33%
2015-03-24 0 0.750 0.750 0.760 0.740 0.760 852,000 637,980 0.7488 0.293 0.293 0.297 0.289 0.297 2,179,700 0.2927 0.00%
2015-03-23 0 0.750 0.720 0.750 0.710 0.750 516,000 373,220 0.7233 0.293 0.281 0.293 0.278 0.293 1,320,100 0.2827 2.74%
2015-03-20 0 0.730 0.720 0.730 0.700 0.740 1,288,000 926,420 0.7193 0.285 0.281 0.285 0.274 0.289 3,295,133 0.2811 4.29%
2015-03-19 0 0.700 0.700 0.710 0.700 0.710 286,000 202,060 0.7065 0.274 0.274 0.278 0.274 0.278 731,683 0.2762 0.00%
2015-03-18 0 0.700 0.700 0.720 0.700 0.720 744,000 524,440 0.7049 0.274 0.274 0.281 0.274 0.281 1,903,400 0.2755 -1.41%
2015-03-17 0 0.710 0.710 0.720 0.710 0.730 198,000 140,860 0.7114 0.278 0.278 0.281 0.278 0.285 506,550 0.2781 -1.39%
2015-03-16 0 0.720 0.700 0.730 0.700 0.720 106,000 74,340 0.7013 0.281 0.274 0.285 0.274 0.281 271,183 0.2741 0.00%
2015-03-13 0 0.720 0.700 0.730 0.700 0.720 94,000 66,360 0.7060 0.281 0.274 0.285 0.274 0.281 240,483 0.2759 -1.37%
2015-03-12 0 0.730 0.700 0.730 0.680 0.730 584,000 411,000 0.7038 0.285 0.274 0.285 0.266 0.285 1,494,067 0.2751 5.80%
2015-03-11 0 0.690 0.680 0.690 0.690 0.690 66,000 45,540 0.6900 0.270 0.266 0.270 0.270 0.270 168,850 0.2697 -1.43%
2015-03-10 0 0.700 0.680 0.700 0.680 0.700 390,000 267,700 0.6864 0.274 0.266 0.274 0.266 0.274 997,750 0.2683 1.45%
2015-03-09 0 0.690 0.680 0.690 0.680 0.710 958,000 664,100 0.6932 0.270 0.266 0.270 0.266 0.278 2,450,883 0.2710 0.00%
2015-03-06 0 0.690 0.680 0.690 0.680 0.710 466,000 321,820 0.6906 0.270 0.266 0.270 0.266 0.278 1,192,183 0.2699 -1.43%
2015-03-05 0 0.700 0.690 0.700 0.690 0.700 450,000 311,300 0.6918 0.274 0.270 0.274 0.270 0.274 1,151,250 0.2704 0.00%
2015-03-04 0 0.700 0.700 0.710 0.680 0.710 1,182,000 830,080 0.7023 0.274 0.274 0.278 0.266 0.278 3,023,950 0.2745 -2.78%
2015-03-03 0 0.720 0.710 0.720 0.710 0.720 596,000 425,320 0.7136 0.281 0.278 0.281 0.278 0.281 1,524,767 0.2789 0.00%
2015-03-02 0 0.720 0.710 0.720 0.710 0.730 834,000 598,600 0.7177 0.281 0.278 0.281 0.278 0.285 2,133,650 0.2806 0.00%
2015-02-27 0 0.720 0.720 0.730 0.720 0.730 378,000 273,840 0.7244 0.281 0.281 0.285 0.281 0.285 967,050 0.2832 -2.70%
2015-02-26 0 0.740 0.730 0.740 0.720 0.740 1,134,000 823,180 0.7259 0.289 0.285 0.289 0.281 0.289 2,901,150 0.2837 0.00%
2015-02-25 0 0.740 0.730 0.740 0.730 0.740 132,000 96,660 0.7323 0.289 0.285 0.289 0.285 0.289 337,700 0.2862 -1.33%
2015-02-24 0 0.750 0.730 0.760 0.740 0.760 542,000 408,940 0.7545 0.293 0.285 0.297 0.289 0.297 1,386,617 0.2949 4.17%
2015-02-23 0 0.720 0.720 0.730 0.700 0.770 794,000 584,840 0.7366 0.281 0.281 0.285 0.274 0.301 2,031,317 0.2879 -6.49%
2015-02-18 0 0.770 0.730 0.770 0.750 0.770 30,000 22,660 0.7553 0.301 0.285 0.301 0.293 0.301 76,750 0.2952 2.67%
2015-02-17 0 0.750 0.740 0.750 0.750 0.760 1,852,000 1,396,100 0.7538 0.293 0.289 0.293 0.293 0.297 4,738,033 0.2947 -0.00%
2015-02-16 0 0.800 0.790 0.810 0.790 0.820 3,478,000 2,806,620 0.8070 0.293 0.289 0.297 0.289 0.300 9,491,075 0.2957 -1.23%
2015-02-13 0 0.810 0.810 0.830 0.810 0.830 1,540,000 1,261,420 0.8191 0.297 0.297 0.304 0.297 0.304 4,202,489 0.3002 -2.41%
2015-02-12 0 0.830 0.820 0.830 0.830 0.840 132,000 110,040 0.8336 0.304 0.300 0.304 0.304 0.308 360,213 0.3055 -1.19%
2015-02-11 0 0.840 0.830 0.840 0.830 0.840 560,000 468,180 0.8360 0.308 0.304 0.308 0.304 0.308 1,528,178 0.3064 2.44%
2015-02-10 0 0.820 0.810 0.820 0.820 0.840 184,000 150,960 0.8204 0.300 0.297 0.300 0.300 0.308 502,116 0.3006 -1.20%
2015-02-09 0 0.830 0.820 0.830 0.800 0.840 260,000 214,360 0.8245 0.304 0.300 0.304 0.293 0.308 709,511 0.3021 2.47%
2015-02-06 0 0.810 0.810 0.820 0.800 0.840 916,000 746,240 0.8147 0.297 0.297 0.300 0.293 0.308 2,499,662 0.2985 -1.22%
2015-02-05 0 0.820 0.820 0.840 0.820 0.840 762,000 634,800 0.8331 0.300 0.300 0.308 0.300 0.308 2,079,413 0.3053 0.00%
2015-02-04 0 0.820 0.800 0.820 0.790 0.820 400,000 321,340 0.8034 0.300 0.293 0.300 0.289 0.300 1,091,555 0.2944 2.50%
2015-02-03 0 0.800 0.790 0.810 0.790 0.810 126,000 100,020 0.7938 0.293 0.289 0.297 0.289 0.297 343,840 0.2909 2.56%
2015-02-02 0 0.780 0.780 0.800 0.780 0.800 2,814,000 2,224,840 0.7906 0.286 0.286 0.293 0.286 0.293 7,679,093 0.2897 -3.70%
2015-01-30 0 0.810 0.790 0.810 0.800 0.810 1,196,000 956,840 0.8000 0.297 0.289 0.297 0.293 0.297 3,263,751 0.2932 1.25%
2015-01-29 0 0.800 0.800 0.810 0.800 0.820 354,000 286,220 0.8085 0.293 0.293 0.297 0.293 0.300 966,027 0.2963 -1.23%
2015-01-28 0 0.810 0.800 0.810 0.800 0.810 960,000 776,780 0.8091 0.297 0.293 0.297 0.293 0.297 2,619,733 0.2965 -2.41%
2015-01-27 0 0.830 0.810 0.830 0.820 0.830 436,000 357,960 0.8210 0.304 0.297 0.304 0.300 0.304 1,189,795 0.3009 1.22%
2015-01-26 0 0.820 0.820 0.830 0.780 0.850 5,534,000 4,536,640 0.8198 0.300 0.300 0.304 0.286 0.311 15,101,670 0.3004 6.49%
2015-01-23 0 0.770 0.770 0.780 0.770 0.780 430,000 332,380 0.7730 0.282 0.282 0.286 0.282 0.286 1,173,422 0.2833 -1.28%
2015-01-22 0 0.780 0.760 0.780 0.760 0.780 64,000 49,260 0.7697 0.286 0.279 0.286 0.279 0.286 174,649 0.2821 1.30%
2015-01-21 0 0.770 0.770 0.780 0.750 0.770 354,000 269,500 0.7613 0.282 0.282 0.286 0.275 0.282 966,027 0.2790 0.00%
2015-01-20 0 0.770 0.760 0.770 - - 0 0 - 0.282 0.279 0.282 - - 0 - 0.00%
2015-01-19 0 0.770 0.750 0.770 0.760 0.780 486,000 372,080 0.7656 0.282 0.275 0.282 0.279 0.286 1,326,240 0.2806 0.00%
2015-01-16 0 0.770 0.760 0.770 0.760 0.770 206,000 157,020 0.7622 0.282 0.279 0.282 0.279 0.282 562,151 0.2793 0.00%
2015-01-15 0 0.770 0.760 0.770 0.750 0.770 324,000 247,540 0.7640 0.282 0.279 0.282 0.275 0.282 884,160 0.2800 1.32%
2015-01-14 0 0.760 0.760 0.770 0.760 0.780 376,000 287,540 0.7647 0.279 0.279 0.282 0.279 0.286 1,026,062 0.2802 1.33%
2015-01-13 0 0.750 0.750 0.760 0.750 0.770 2,216,000 1,682,380 0.7592 0.275 0.275 0.279 0.275 0.282 6,047,217 0.2782 -2.60%
2015-01-12 0 0.770 0.770 0.780 0.760 0.780 574,000 441,860 0.7698 0.282 0.282 0.286 0.279 0.286 1,566,382 0.2821 -1.28%
2015-01-09 0 0.780 0.770 0.780 0.770 0.780 786,000 609,520 0.7755 0.286 0.282 0.286 0.282 0.286 2,144,907 0.2842 0.00%
2015-01-08 0 0.780 0.770 0.780 0.770 0.780 548,000 422,000 0.7701 0.286 0.282 0.286 0.282 0.286 1,495,431 0.2822 1.30%
2015-01-07 0 0.770 0.760 0.770 0.760 0.770 320,000 243,780 0.7618 0.282 0.279 0.282 0.279 0.282 873,244 0.2792 0.00%
2015-01-06 0 0.770 0.760 0.770 0.760 0.770 316,000 240,220 0.7602 0.282 0.279 0.282 0.279 0.282 862,329 0.2786 0.00%
2015-01-05 0 0.770 0.770 0.780 0.750 0.780 1,076,000 827,060 0.7686 0.282 0.282 0.286 0.275 0.286 2,936,284 0.2817 -1.28%
2015-01-02 0 0.780 0.760 0.790 0.750 0.780 1,184,000 913,640 0.7717 0.286 0.279 0.289 0.275 0.286 3,231,004 0.2828 2.63%
2014-12-31 0 0.760 0.750 0.760 0.750 0.760 250,000 188,360 0.7534 0.279 0.275 0.279 0.275 0.279 682,222 0.2761 0.00%
2014-12-30 0 0.760 0.750 0.760 0.760 0.760 232,000 176,320 0.7600 0.279 0.275 0.279 0.279 0.279 633,102 0.2785 0.00%
2014-12-29 0 0.760 0.760 0.770 0.760 0.770 612,000 466,560 0.7624 0.279 0.279 0.282 0.279 0.282 1,670,080 0.2794 1.33%
2014-12-24 0 0.750 0.750 0.760 0.750 0.760 492,000 369,240 0.7505 0.275 0.275 0.279 0.275 0.279 1,342,613 0.2750 -1.32%
2014-12-23 0 0.760 0.750 0.760 0.750 0.760 480,000 363,200 0.7567 0.279 0.275 0.279 0.275 0.279 1,309,867 0.2773 0.00%
2014-12-22 0 0.760 0.750 0.760 0.740 0.790 2,048,000 1,563,640 0.7635 0.279 0.275 0.279 0.271 0.289 5,588,764 0.2798 -1.30%
2014-12-19 0 0.770 0.760 0.770 0.740 0.770 1,800,000 1,359,960 0.7555 0.282 0.279 0.282 0.271 0.282 4,912,000 0.2769 2.67%
2014-12-18 0 0.750 0.740 0.750 0.730 0.770 1,834,000 1,364,040 0.7438 0.275 0.271 0.275 0.268 0.282 5,004,782 0.2725 0.00%
2014-12-17 0 0.750 0.740 0.750 0.730 0.800 5,044,000 3,819,000 0.7571 0.275 0.271 0.275 0.268 0.293 13,764,515 0.2775 8.70%
2014-12-16 0 0.690 0.690 0.710 0.690 0.720 2,990,000 2,105,300 0.7041 0.253 0.253 0.260 0.253 0.264 8,159,377 0.2580 -2.82%
2014-12-15 0 0.710 0.690 0.710 0.690 0.730 1,462,000 1,032,680 0.7063 0.260 0.253 0.260 0.253 0.268 3,989,635 0.2588 2.90%
2014-12-12 0 0.690 0.670 0.690 0.660 0.690 234,000 159,160 0.6802 0.253 0.246 0.253 0.242 0.253 638,560 0.2492 4.55%
2014-12-11 0 0.660 0.650 0.670 0.660 0.680 1,022,000 685,520 0.6708 0.242 0.238 0.246 0.242 0.249 2,788,924 0.2458 -2.94%
2014-12-10 0 0.680 0.680 0.700 0.670 0.700 524,000 358,880 0.6849 0.249 0.249 0.257 0.246 0.257 1,429,938 0.2510 3.03%
2014-12-09 0 0.660 0.660 0.680 0.600 0.710 2,500,000 1,652,560 0.6610 0.242 0.242 0.249 0.220 0.260 6,822,222 0.2422 -7.04%
2014-12-08 0 0.710 0.700 0.720 0.710 0.730 508,000 363,260 0.7151 0.260 0.257 0.264 0.260 0.268 1,386,275 0.2620 1.43%
2014-12-05 0 0.700 0.700 0.710 0.690 0.700 568,000 397,160 0.6992 0.257 0.257 0.260 0.253 0.257 1,550,009 0.2562 1.45%
2014-12-04 0 0.690 0.690 0.700 0.690 0.700 416,000 290,920 0.6993 0.253 0.253 0.257 0.253 0.257 1,135,218 0.2563 0.00%
2014-12-03 0 0.690 0.690 0.700 0.690 0.710 388,000 273,520 0.7049 0.253 0.253 0.257 0.253 0.260 1,058,809 0.2583 -2.82%
2014-12-02 0 0.710 0.700 0.710 0.700 0.710 340,000 238,600 0.7018 0.260 0.257 0.260 0.257 0.260 927,822 0.2572 4.41%
2014-12-01 0 0.680 0.680 0.690 0.680 0.700 448,000 310,260 0.6925 0.249 0.249 0.253 0.249 0.257 1,222,542 0.2538 -4.23%
2014-11-28 0 0.710 0.700 0.710 0.690 0.720 636,000 452,340 0.7112 0.260 0.257 0.260 0.253 0.264 1,735,573 0.2606 2.90%
2014-11-27 0 0.690 0.690 0.700 0.680 0.700 500,000 344,940 0.6899 0.253 0.253 0.257 0.249 0.257 1,364,444 0.2528 0.00%
2014-11-26 0 0.690 0.690 0.700 0.690 0.690 32,000 22,080 0.6900 0.253 0.253 0.257 0.253 0.253 87,324 0.2529 0.00%
2014-11-25 0 0.690 0.690 0.700 0.690 0.700 194,000 134,060 0.6910 0.253 0.253 0.257 0.253 0.257 529,404 0.2532 -1.43%
2014-11-24 0 0.700 0.690 0.700 0.690 0.700 1,346,000 936,680 0.6959 0.257 0.253 0.257 0.253 0.257 3,673,084 0.2550 0.00%
2014-11-21 0 0.700 0.700 0.720 0.690 0.700 1,060,000 739,600 0.6977 0.257 0.257 0.264 0.253 0.257 2,892,622 0.2557 -1.41%
2014-11-20 0 0.710 0.710 0.720 0.700 0.740 740,000 524,620 0.7089 0.260 0.260 0.264 0.257 0.271 2,019,378 0.2598 -1.39%
2014-11-19 0 0.720 0.710 0.720 0.700 0.750 3,250,000 2,366,740 0.7282 0.264 0.260 0.264 0.257 0.275 8,868,888 0.2669 2.86%
2014-11-18 0 0.700 0.690 0.700 0.680 0.700 1,282,000 887,060 0.6919 0.257 0.253 0.257 0.249 0.257 3,498,435 0.2536 0.00%
2014-11-17 0 0.700 0.690 0.700 0.690 0.750 7,076,000 4,996,820 0.7062 0.257 0.253 0.257 0.253 0.275 19,309,617 0.2588 0.00%
2014-11-14 0 0.700 0.680 0.700 0.610 0.700 2,046,000 1,327,600 0.6489 0.257 0.249 0.257 0.224 0.257 5,583,306 0.2378 14.75%
2014-11-13 0 0.610 0.610 0.620 0.600 0.620 220,000 134,200 0.6100 0.224 0.224 0.227 0.220 0.227 600,356 0.2235 -1.61%
2014-11-12 0 0.620 0.610 0.620 0.620 0.630 418,000 260,120 0.6223 0.227 0.224 0.227 0.227 0.231 1,140,675 0.2280 1.64%
2014-11-11 0 0.610 0.610 0.620 0.590 0.630 1,486,000 902,860 0.6076 0.224 0.224 0.227 0.216 0.231 4,055,129 0.2226 -1.61%
2014-11-10 0 0.620 0.620 0.630 0.600 0.640 1,234,000 768,140 0.6225 0.227 0.227 0.231 0.220 0.235 3,367,449 0.2281 3.33%
2014-11-07 0 0.600 0.600 0.610 0.600 0.610 448,000 270,020 0.6027 0.220 0.220 0.224 0.220 0.224 1,222,542 0.2209 0.00%
2014-11-06 0 0.600 0.600 0.610 0.580 0.610 359,701 216,472 0.6018 0.220 0.220 0.224 0.213 0.224 981,584 0.2205 -1.64%
2014-11-05 0 0.610 0.580 0.610 - - 0 0 - 0.224 0.213 0.224 - - 0 - 0.00%
2014-11-04 0 0.610 0.580 0.610 0.600 0.620 128,000 77,760 0.6075 0.224 0.213 0.224 0.220 0.227 349,298 0.2226 3.39%
2014-11-03 0 0.590 0.590 0.600 0.570 0.590 200,000 116,960 0.5848 0.216 0.216 0.220 0.209 0.216 545,778 0.2143 -3.28%
2014-10-31 0 0.610 0.580 0.610 0.610 0.620 50,000 30,900 0.6180 0.224 0.213 0.224 0.224 0.227 136,444 0.2265 0.00%
2014-10-30 0 0.610 0.580 0.610 0.580 0.620 570,000 342,900 0.6016 0.224 0.213 0.224 0.213 0.227 1,555,467 0.2204 3.39%
2014-10-29 0 0.590 0.580 0.590 0.590 0.590 240,000 141,600 0.5900 0.216 0.213 0.216 0.216 0.216 654,933 0.2162 -1.67%
2014-10-28 0 0.600 0.580 0.600 0.580 0.600 86,000 51,040 0.5935 0.220 0.213 0.220 0.213 0.220 234,684 0.2175 0.00%
2014-10-27 0 0.600 0.600 0.610 0.590 0.610 174,000 103,440 0.5945 0.220 0.220 0.224 0.216 0.224 474,827 0.2178 1.69%
2014-10-24 0 0.590 0.590 0.600 0.580 0.590 52,000 30,660 0.5896 0.216 0.216 0.220 0.213 0.216 141,902 0.2161 3.51%
2014-10-23 0 0.570 0.570 0.580 0.560 0.560 2,000 1,120 0.5600 0.209 0.209 0.213 0.205 0.205 5,458 0.2052 0.00%
2014-10-22 0 0.570 0.570 0.580 0.570 0.570 90,000 51,300 0.5700 0.209 0.209 0.213 0.209 0.209 245,600 0.2089 0.00%
2014-10-21 0 0.570 0.570 0.580 0.560 0.570 110,000 62,100 0.5645 0.209 0.209 0.213 0.205 0.209 300,178 0.2069 0.00%
2014-10-20 0 0.570 0.570 0.590 0.570 0.570 110,000 62,700 0.5700 0.209 0.209 0.216 0.209 0.209 300,178 0.2089 0.00%
2014-10-17 0 0.570 0.570 0.600 0.570 0.570 24,000 13,680 0.5700 0.209 0.209 0.220 0.209 0.209 65,493 0.2089 -3.39%
2014-10-16 0 0.590 0.570 0.590 0.570 0.590 40,000 23,000 0.5750 0.216 0.209 0.216 0.209 0.216 109,156 0.2107 0.00%
2014-10-15 0 0.590 0.590 0.600 0.590 0.590 42,000 24,780 0.5900 0.216 0.216 0.220 0.216 0.216 114,613 0.2162 0.00%
2014-10-14 0 0.590 0.590 0.600 0.590 0.590 88,000 51,920 0.5900 0.216 0.216 0.220 0.216 0.216 240,142 0.2162 0.00%
2014-10-13 0 0.590 0.590 0.600 0.590 0.600 88,000 51,940 0.5902 0.216 0.216 0.220 0.216 0.220 240,142 0.2163 0.00%
2014-10-10 0 0.590 0.590 0.610 0.580 0.590 96,000 55,720 0.5804 0.216 0.216 0.224 0.213 0.216 261,973 0.2127 0.00%
2014-10-09 0 0.590 0.590 0.620 0.590 0.600 492,000 291,480 0.5924 0.216 0.216 0.227 0.216 0.220 1,342,613 0.2171 -1.67%
2014-10-08 0 0.600 0.600 0.620 0.600 0.620 620,000 378,200 0.6100 0.220 0.220 0.227 0.220 0.227 1,691,911 0.2235 -1.64%
2014-10-07 0 0.610 0.610 0.620 0.600 0.620 1,664,000 1,022,820 0.6147 0.224 0.224 0.227 0.220 0.227 4,540,871 0.2252 1.67%
2014-10-06 0 0.600 0.590 0.600 0.550 0.620 282,000 161,980 0.5744 0.220 0.216 0.220 0.202 0.227 769,547 0.2105 7.14%
2014-10-03 0 0.560 0.560 0.580 0.530 0.550 96,000 52,680 0.5488 0.205 0.205 0.213 0.194 0.202 261,973 0.2011 -1.75%
2014-09-30 0 0.570 0.570 0.590 0.550 0.590 404,000 231,000 0.5718 0.209 0.209 0.216 0.202 0.216 1,102,471 0.2095 1.79%
2014-09-29 0 0.560 0.550 0.570 0.560 0.580 480,000 273,760 0.5703 0.205 0.202 0.209 0.205 0.213 1,309,867 0.2090 -6.67%
2014-09-26 0 0.600 0.590 0.600 - - 0 0 - 0.220 0.216 0.220 - - 0 - 0.00%
2014-09-25 0 0.600 0.600 0.610 0.600 0.610 362,000 218,200 0.6028 0.220 0.220 0.224 0.220 0.224 987,858 0.2209 0.00%
2014-09-24 0 0.600 0.600 0.610 0.600 0.600 180,000 108,000 0.6000 0.220 0.220 0.224 0.220 0.220 491,200 0.2199 0.00%
2014-09-23 0 0.600 0.600 0.610 0.590 0.590 52,000 30,680 0.5900 0.220 0.220 0.224 0.216 0.216 141,902 0.2162 1.69%
2014-09-22 0 0.590 0.590 0.610 0.590 0.600 916,000 549,100 0.5995 0.216 0.216 0.224 0.216 0.220 2,499,662 0.2197 -1.67%
2014-09-19 0 0.600 0.600 0.610 0.600 0.610 662,000 402,960 0.6087 0.220 0.220 0.224 0.220 0.224 1,806,524 0.2231 0.00%
2014-09-18 0 0.600 0.600 0.610 0.600 0.600 192,000 115,200 0.6000 0.220 0.220 0.224 0.220 0.220 523,947 0.2199 0.00%
2014-09-17 0 0.600 0.600 0.610 0.600 0.610 608,000 367,260 0.6040 0.220 0.220 0.224 0.220 0.224 1,659,164 0.2214 -1.64%
2014-09-16 0 0.610 0.610 0.620 0.600 0.620 826,000 499,580 0.6048 0.224 0.224 0.227 0.220 0.227 2,254,062 0.2216 -3.17%
2014-09-15 0 0.630 0.620 0.630 0.600 0.640 2,826,000 1,723,440 0.6099 0.231 0.227 0.231 0.220 0.235 7,711,840 0.2235 8.62%
2014-09-12 0 0.580 0.580 0.590 0.580 0.600 1,040,000 615,440 0.5918 0.213 0.213 0.216 0.213 0.220 2,838,044 0.2169 -1.69%
2014-09-11 0 0.590 0.580 0.590 0.560 0.610 490,000 290,660 0.5932 0.216 0.213 0.216 0.205 0.224 1,337,155 0.2174 3.51%
2014-09-10 0 0.570 0.570 0.580 0.570 0.590 100,000 57,560 0.5756 0.209 0.209 0.213 0.209 0.216 272,889 0.2109 -1.72%
2014-09-08 0 0.580 0.580 0.600 0.580 0.600 690,000 405,340 0.5874 0.213 0.213 0.220 0.213 0.220 1,882,933 0.2153 -1.69%
2014-09-05 0 0.590 0.580 0.590 0.590 0.600 1,278,000 755,100 0.5908 0.216 0.213 0.216 0.216 0.220 3,487,520 0.2165 3.51%
2014-09-04 0 0.570 0.570 0.590 0.570 0.610 2,116,000 1,231,280 0.5819 0.209 0.209 0.216 0.209 0.224 5,774,329 0.2132 0.00%
2014-09-03 0 0.570 0.570 0.580 0.550 0.570 538,000 300,820 0.5591 0.209 0.209 0.213 0.202 0.209 1,468,142 0.2049 3.64%
2014-09-02 0 0.550 0.550 0.560 0.540 0.550 42,000 22,900 0.5452 0.202 0.202 0.205 0.198 0.202 114,613 0.1998 0.00%
2014-09-01 0 0.550 0.550 0.560 0.550 0.550 170,000 93,500 0.5500 0.202 0.202 0.205 0.202 0.202 463,911 0.2015 0.00%
2014-08-29 0 0.550 0.540 0.560 - - 100,000 55,000 0.5500 0.202 0.198 0.205 - - 272,889 0.2015 0.00%
2014-08-28 0 0.550 0.540 0.550 0.540 0.560 56,000 30,780 0.5496 0.202 0.198 0.202 0.198 0.205 152,818 0.2014 1.85%
2014-08-27 0 0.540 0.540 0.550 0.540 0.560 330,000 182,420 0.5528 0.198 0.198 0.202 0.198 0.205 900,533 0.2026 0.00%
2014-08-26 0 0.540 0.540 0.550 0.540 0.550 536,000 291,360 0.5436 0.198 0.198 0.202 0.198 0.202 1,462,684 0.1992 0.00%
2014-08-25 0 0.540 0.540 0.550 0.540 0.550 252,000 136,480 0.5416 0.198 0.198 0.202 0.198 0.202 687,680 0.1985 0.00%
2014-08-22 0 0.540 0.540 0.560 0.540 0.550 84,000 45,960 0.5471 0.198 0.198 0.205 0.198 0.202 229,227 0.2005 -1.82%
2014-08-21 0 0.550 0.550 0.560 0.540 0.560 224,000 124,360 0.5552 0.202 0.202 0.205 0.198 0.205 611,271 0.2034 0.00%
2014-08-20 0 0.550 0.550 0.570 0.540 0.550 118,000 64,740 0.5486 0.202 0.202 0.209 0.198 0.202 322,009 0.2011 0.00%
2014-08-19 0 0.550 0.550 0.570 0.540 0.550 464,000 252,900 0.5450 0.202 0.202 0.209 0.198 0.202 1,266,204 0.1997 -1.79%
2014-08-18 0 0.560 0.540 0.580 - - 0 0 - 0.205 0.198 0.213 - - 0 - 0.00%
2014-08-15 0 0.560 0.550 0.560 0.550 0.560 134,000 74,760 0.5579 0.205 0.202 0.205 0.202 0.205 365,671 0.2044 0.00%
2014-08-14 0 0.560 0.550 0.560 0.550 0.560 228,000 126,480 0.5547 0.205 0.202 0.205 0.202 0.205 622,187 0.2033 1.82%
2014-08-13 0 0.550 0.550 0.560 0.540 0.550 152,000 83,100 0.5467 0.202 0.202 0.205 0.198 0.202 414,791 0.2003 0.00%
2014-08-12 0 0.550 0.540 0.560 0.530 0.550 842,000 455,080 0.5405 0.202 0.198 0.205 0.194 0.202 2,297,724 0.1981 1.85%
2014-08-11 0 0.540 0.530 0.540 0.540 0.540 116,000 62,640 0.5400 0.198 0.194 0.198 0.198 0.198 316,551 0.1979 0.00%
2014-08-08 0 0.540 0.540 0.560 - - 0 0 - 0.198 0.198 0.205 - - 0 - 0.00%
2014-08-07 0 0.540 0.530 0.550 - - 0 0 - 0.198 0.194 0.202 - - 0 - 0.00%
2014-08-06 0 0.540 0.520 0.550 0.540 0.540 50,000 27,000 0.5400 0.198 0.191 0.202 0.198 0.198 136,444 0.1979 0.00%
2014-08-05 0 0.540 0.530 0.540 0.520 0.550 666,000 359,800 0.5402 0.198 0.194 0.198 0.191 0.202 1,817,440 0.1980 0.00%
2014-08-04 0 0.540 0.530 0.540 0.540 0.540 554,000 299,160 0.5400 0.198 0.194 0.198 0.198 0.198 1,511,804 0.1979 1.89%
2014-08-01 0 0.530 0.530 0.540 0.490 0.540 380,000 199,800 0.5258 0.194 0.194 0.198 0.180 0.198 1,036,978 0.1927 -1.85%
2014-07-31 0 0.540 0.540 0.550 0.540 0.550 558,000 305,680 0.5478 0.198 0.198 0.202 0.198 0.202 1,522,720 0.2007 -1.82%
2014-07-30 0 0.550 0.540 0.550 0.540 0.550 222,000 119,920 0.5402 0.202 0.198 0.202 0.198 0.202 605,813 0.1979 0.00%
2014-07-29 0 0.550 0.540 0.550 0.550 0.570 428,000 237,660 0.5553 0.202 0.198 0.202 0.202 0.209 1,167,964 0.2035 -1.79%
2014-07-28 0 0.560 0.550 0.560 0.560 0.560 170,000 95,200 0.5600 0.205 0.202 0.205 0.205 0.205 463,911 0.2052 0.00%
2014-07-25 0 0.560 0.550 0.560 0.540 0.560 298,000 165,180 0.5543 0.205 0.202 0.205 0.198 0.205 813,209 0.2031 3.70%
2014-07-24 0 0.540 0.540 0.550 0.530 0.550 272,000 147,640 0.5428 0.198 0.198 0.202 0.194 0.202 742,258 0.1989 -3.57%
2014-07-23 0 0.560 0.550 0.560 0.540 0.560 224,000 124,080 0.5539 0.205 0.202 0.205 0.198 0.205 611,271 0.2030 1.82%
2014-07-22 0 0.550 0.550 0.560 0.550 0.550 210,000 115,500 0.5500 0.202 0.202 0.205 0.202 0.202 573,067 0.2015 1.85%
2014-07-21 0 0.540 0.540 0.550 0.540 0.550 82,000 44,680 0.5449 0.198 0.198 0.202 0.198 0.202 223,769 0.1997 -1.82%
2014-07-18 0 0.550 0.550 0.560 0.550 0.550 30,000 16,500 0.5500 0.202 0.202 0.205 0.202 0.202 81,867 0.2015 0.00%
2014-07-17 0 0.550 0.540 0.550 0.540 0.550 336,000 182,960 0.5445 0.202 0.198 0.202 0.198 0.202 916,907 0.1995 0.00%
2014-07-16 0 0.550 0.550 0.560 0.550 0.550 140,000 77,000 0.5500 0.202 0.202 0.205 0.202 0.202 382,044 0.2015 -1.79%
2014-07-15 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.205 0.202 0.205 0.205 0.205 5,458 0.2052 0.00%
2014-07-14 0 0.560 0.560 0.570 - - 0 0 - 0.205 0.205 0.209 - - 0 - 0.00%
2014-07-11 0 0.560 0.540 0.560 0.540 0.560 40,000 21,640 0.5410 0.205 0.198 0.205 0.198 0.205 109,156 0.1982 1.82%
2014-07-10 0 0.550 0.550 0.560 0.540 0.550 210,000 114,520 0.5453 0.202 0.202 0.205 0.198 0.202 573,067 0.1998 0.00%
2014-07-09 0 0.550 0.540 0.550 0.540 0.560 444,000 245,240 0.5523 0.202 0.198 0.202 0.198 0.205 1,211,627 0.2024 -1.79%
2014-07-08 0 0.560 0.550 0.560 0.550 0.560 348,000 191,560 0.5505 0.205 0.202 0.205 0.202 0.205 949,653 0.2017 1.82%
2014-07-07 0 0.550 0.550 0.560 0.540 0.550 640,000 351,240 0.5488 0.202 0.202 0.205 0.198 0.202 1,746,489 0.2011 0.00%
2014-07-04 0 0.550 0.550 0.560 0.550 0.560 242,000 134,980 0.5578 0.202 0.202 0.205 0.202 0.205 660,391 0.2044 -3.51%
2014-07-03 0 0.570 0.550 0.570 0.550 0.570 668,000 372,920 0.5583 0.209 0.202 0.209 0.202 0.209 1,822,898 0.2046 1.79%
2014-07-02 0 0.560 0.560 0.570 0.550 0.570 832,000 465,954 0.5600 0.205 0.205 0.209 0.202 0.209 2,270,435 0.2052 0.00%
2014-06-30 0 0.560 0.560 0.570 0.560 0.570 210,000 118,100 0.5624 0.205 0.205 0.209 0.205 0.209 573,067 0.2061 0.00%
2014-06-27 0 0.560 0.560 0.570 0.560 0.580 418,000 235,780 0.5641 0.205 0.205 0.209 0.205 0.213 1,140,675 0.2067 -3.45%
2014-06-26 0 0.580 0.570 0.580 0.570 0.580 914,000 530,020 0.5799 0.213 0.209 0.213 0.209 0.213 2,494,204 0.2125 0.00%
2014-06-25 0 0.580 0.580 0.590 0.570 0.580 542,000 313,100 0.5777 0.213 0.213 0.216 0.209 0.213 1,479,058 0.2117 1.75%
2014-06-24 0 0.570 0.570 0.580 0.570 0.570 122,000 69,540 0.5700 0.209 0.209 0.213 0.209 0.209 332,924 0.2089 0.00%
2014-06-23 0 0.570 0.570 0.580 0.570 0.580 354,000 203,180 0.5740 0.209 0.209 0.213 0.209 0.213 966,027 0.2103 0.00%
2014-06-20 0 0.570 0.570 0.590 0.570 0.570 134,000 76,380 0.5700 0.209 0.209 0.216 0.209 0.209 365,671 0.2089 -3.39%
2014-06-19 0 0.590 0.580 0.590 0.580 0.620 1,222,000 731,480 0.5986 0.216 0.213 0.216 0.213 0.227 3,334,702 0.2194 1.72%
2014-06-18 0 0.580 0.580 0.590 0.580 0.580 314,000 182,120 0.5800 0.213 0.213 0.216 0.213 0.213 856,871 0.2125 -1.69%
2014-06-17 0 0.590 0.590 0.600 0.590 0.590 732,000 431,880 0.5900 0.216 0.216 0.220 0.216 0.216 1,997,547 0.2162 0.00%
2014-06-16 0 0.590 0.590 0.600 0.580 0.590 1,274,000 748,700 0.5877 0.216 0.216 0.220 0.213 0.216 3,476,604 0.2154 -1.67%
2014-06-13 0 0.600 0.590 0.600 0.570 0.610 3,516,000 2,094,580 0.5957 0.220 0.216 0.220 0.209 0.224 9,594,773 0.2183 5.26%
2014-06-12 0 0.570 0.570 0.580 0.530 0.630 6,880,000 4,059,440 0.5900 0.209 0.209 0.213 0.194 0.231 18,774,754 0.2162 5.56%
2014-06-11 0 0.550 0.540 0.550 0.530 0.570 1,940,000 1,073,260 0.5532 0.198 0.194 0.198 0.191 0.205 5,392,082 0.1990 1.85%
2014-06-10 0 0.540 0.530 0.540 0.530 0.540 132,000 70,280 0.5324 0.194 0.191 0.194 0.191 0.194 366,884 0.1916 3.85%
2014-06-09 0 0.520 0.520 0.540 0.520 0.530 266,000 140,080 0.5266 0.187 0.187 0.194 0.187 0.191 739,327 0.1895 -3.70%
2014-06-06 0 0.540 0.520 0.540 - - 0 0 - 0.194 0.187 0.194 - - 0 - 0.00%
2014-06-05 0 0.540 0.530 0.540 0.530 0.550 1,132,000 620,720 0.5483 0.194 0.191 0.194 0.191 0.198 3,146,308 0.1973 -1.82%
2014-06-04 0 0.550 0.540 0.550 0.500 0.550 678,000 360,620 0.5319 0.198 0.194 0.198 0.180 0.198 1,884,449 0.1914 3.77%
2014-06-03 0 0.530 0.510 0.530 0.490 0.530 474,000 245,480 0.5179 0.191 0.183 0.191 0.176 0.191 1,317,447 0.1863 8.16%
2014-05-30 0 0.490 0.490 0.495 0.480 0.500 556,000 273,690 0.4922 0.176 0.176 0.178 0.173 0.180 1,545,360 0.1771 -1.01%
2014-05-29 0 0.495 0.490 0.495 0.500 0.510 80,000 40,100 0.5013 0.178 0.176 0.178 0.180 0.183 222,354 0.1803 -1.00%
2014-05-28 0 0.500 0.485 0.500 0.495 0.500 44,000 21,860 0.4968 0.180 0.174 0.180 0.178 0.180 122,295 0.1787 2.04%
2014-05-27 0 0.490 0.480 0.495 0.480 0.490 416,000 201,080 0.4834 0.176 0.173 0.178 0.173 0.176 1,156,240 0.1739 2.08%
2014-05-26 0 0.480 0.480 0.495 0.480 0.490 36,000 17,440 0.4844 0.173 0.173 0.178 0.173 0.176 100,059 0.1743 -1.03%
2014-05-23 0 0.485 0.480 0.485 - - 0 0 - 0.174 0.173 0.174 - - 0 - 0.00%
2014-05-22 0 0.485 0.480 0.490 0.475 0.485 116,000 56,100 0.4836 0.174 0.173 0.176 0.171 0.174 322,413 0.1740 2.11%
2014-05-21 0 0.475 0.475 0.485 0.475 0.475 20,000 9,500 0.4750 0.171 0.171 0.174 0.171 0.171 55,588 0.1709 0.00%
2014-05-20 0 0.475 0.475 0.490 0.475 0.495 332,000 160,470 0.4833 0.171 0.171 0.176 0.171 0.178 922,769 0.1739 0.00%
2014-05-19 0 0.475 0.475 0.485 0.440 0.480 152,000 72,500 0.4770 0.171 0.171 0.174 0.158 0.173 422,472 0.1716 -1.04%
2014-05-16 0 0.480 0.480 0.490 0.480 0.480 466,000 223,710 0.4801 0.173 0.173 0.176 0.173 0.173 1,295,211 0.1727 -1.03%
2014-05-15 0 0.485 0.475 0.495 - - 0 0 - 0.174 0.171 0.178 - - 0 - 0.00%
2014-05-14 0 0.485 0.485 0.495 0.485 0.485 20,000 9,700 0.4850 0.174 0.174 0.178 0.174 0.174 55,588 0.1745 -2.02%
2014-05-13 0 0.495 0.480 0.495 0.480 0.495 42,000 20,190 0.4807 0.178 0.173 0.178 0.173 0.178 116,736 0.1730 3.13%
2014-05-12 0 0.480 0.480 0.495 0.480 0.490 474,000 228,280 0.4816 0.173 0.173 0.178 0.173 0.176 1,317,447 0.1733 0.00%
2014-05-09 0 0.480 0.480 0.495 0.480 0.480 582,000 279,360 0.4800 0.173 0.173 0.178 0.173 0.173 1,617,625 0.1727 -1.03%
2014-05-08 0 0.485 0.480 0.495 0.480 0.485 422,000 204,580 0.4848 0.174 0.173 0.178 0.173 0.174 1,172,917 0.1744 0.00%
2014-05-07 0 0.485 0.480 0.485 0.475 0.485 826,000 396,970 0.4806 0.174 0.173 0.174 0.171 0.174 2,295,804 0.1729 -1.02%
2014-05-05 0 0.490 0.490 0.495 0.490 0.500 268,000 132,530 0.4945 0.176 0.176 0.178 0.176 0.180 744,886 0.1779 -3.92%
2014-05-02 0 0.510 0.510 0.520 0.510 0.540 1,696,000 890,000 0.5248 0.183 0.183 0.187 0.183 0.194 4,713,903 0.1888 -5.56%
2014-04-30 0 0.540 0.540 0.550 0.540 0.540 650,000 351,000 0.5400 0.194 0.194 0.198 0.194 0.194 1,806,625 0.1943 0.00%
2014-04-29 0 0.540 0.540 0.550 0.540 0.540 336,000 181,440 0.5400 0.194 0.194 0.198 0.194 0.194 933,886 0.1943 -1.82%
2014-04-28 0 0.550 0.540 0.550 0.540 0.550 412,000 225,380 0.5470 0.198 0.194 0.198 0.194 0.198 1,145,123 0.1968 1.85%
2014-04-25 0 0.540 0.540 0.560 0.540 0.540 356,000 192,240 0.5400 0.194 0.194 0.201 0.194 0.194 989,475 0.1943 0.00%
2014-04-24 0 0.540 0.540 0.550 0.540 0.540 26,000 14,040 0.5400 0.194 0.194 0.198 0.194 0.194 72,265 0.1943 0.00%
2014-04-23 0 0.540 0.540 0.550 0.530 0.550 302,000 164,480 0.5446 0.194 0.194 0.198 0.191 0.198 839,386 0.1960 0.00%
2014-04-22 0 0.540 0.540 0.550 0.530 0.540 194,000 104,640 0.5394 0.194 0.194 0.198 0.191 0.194 539,208 0.1941 0.00%
2014-04-17 0 0.540 0.540 0.550 0.540 0.540 100,000 54,000 0.5400 0.194 0.194 0.198 0.194 0.194 277,942 0.1943 1.89%
2014-04-16 0 0.530 0.530 0.540 0.530 0.550 360,000 193,180 0.5366 0.191 0.191 0.194 0.191 0.198 1,000,593 0.1931 0.00%
2014-04-15 0 0.530 0.530 0.540 0.530 0.540 262,000 140,360 0.5357 0.191 0.191 0.194 0.191 0.194 728,209 0.1927 0.00%
2014-04-14 0 0.530 0.530 0.540 0.530 0.540 544,000 288,820 0.5309 0.191 0.191 0.194 0.191 0.194 1,512,006 0.1910 0.00%
2014-04-11 0 0.530 0.530 0.550 0.530 0.550 488,000 262,240 0.5374 0.191 0.191 0.198 0.191 0.198 1,356,359 0.1933 0.00%
2014-04-10 0 0.530 0.530 0.540 0.530 0.540 696,000 369,340 0.5307 0.191 0.191 0.194 0.191 0.194 1,934,479 0.1909 0.00%
2014-04-09 0 0.530 0.530 0.540 0.530 0.540 52,000 27,600 0.5308 0.191 0.191 0.194 0.191 0.194 144,530 0.1910 -1.85%
2014-04-08 0 0.540 0.530 0.540 0.530 0.540 368,000 197,960 0.5379 0.194 0.191 0.194 0.191 0.194 1,022,828 0.1935 -1.82%
2014-04-07 0 0.550 0.540 0.550 0.540 0.550 92,000 49,700 0.5402 0.198 0.194 0.198 0.194 0.198 255,707 0.1944 1.85%
2014-04-04 0 0.540 0.540 0.550 0.530 0.540 316,000 169,740 0.5372 0.194 0.194 0.198 0.191 0.194 878,298 0.1933 0.00%
2014-04-03 0 0.540 0.530 0.540 0.540 0.540 490,000 264,600 0.5400 0.194 0.191 0.194 0.194 0.194 1,361,918 0.1943 0.00%
2014-04-02 0 0.540 0.530 0.540 0.530 0.540 312,000 167,640 0.5373 0.194 0.191 0.194 0.191 0.194 867,180 0.1933 1.89%
2014-04-01 0 0.530 0.530 0.540 0.520 0.530 276,000 146,220 0.5298 0.191 0.191 0.194 0.187 0.191 767,121 0.1906 0.00%
2014-03-31 0 0.530 0.520 0.530 0.520 0.550 520,000 276,400 0.5315 0.191 0.187 0.191 0.187 0.198 1,445,300 0.1912 -1.85%
2014-03-28 0 0.540 0.540 0.550 0.530 0.550 1,054,000 567,920 0.5388 0.194 0.194 0.198 0.191 0.198 2,929,513 0.1939 1.89%
2014-03-27 0 0.530 0.530 0.540 0.530 0.540 1,174,000 630,040 0.5367 0.191 0.191 0.194 0.191 0.194 3,263,043 0.1931 -1.85%
2014-03-26 0 0.540 0.530 0.540 0.540 0.550 608,000 331,780 0.5457 0.194 0.191 0.194 0.194 0.198 1,689,890 0.1963 1.89%
2014-03-25 0 0.530 0.530 0.540 0.530 0.540 516,000 278,540 0.5398 0.191 0.191 0.194 0.191 0.194 1,434,183 0.1942 -3.64%
2014-03-24 0 0.550 0.550 0.560 0.550 0.550 4,000 2,200 0.5500 0.198 0.198 0.201 0.198 0.198 11,118 0.1979 -1.79%
2014-03-21 0 0.560 0.550 0.560 0.530 0.560 656,000 355,280 0.5416 0.201 0.198 0.201 0.191 0.201 1,823,302 0.1949 1.82%
2014-03-20 0 0.550 0.540 0.560 0.530 0.550 1,646,000 894,760 0.5436 0.198 0.194 0.201 0.191 0.198 4,574,931 0.1956 -1.79%
2014-03-19 0 0.560 0.550 0.560 0.550 0.580 648,000 368,760 0.5691 0.201 0.198 0.201 0.198 0.209 1,801,067 0.2047 -1.75%
2014-03-18 0 0.570 0.560 0.570 0.560 0.570 40,000 22,440 0.5610 0.205 0.201 0.205 0.201 0.205 111,177 0.2018 -1.72%
2014-03-17 0 0.580 0.560 0.580 0.520 0.580 1,292,000 708,220 0.5482 0.209 0.201 0.209 0.187 0.209 3,591,015 0.1972 7.41%
2014-03-14 0 0.540 0.540 0.550 0.530 0.550 1,100,000 599,800 0.5453 0.194 0.194 0.198 0.191 0.198 3,057,366 0.1962 -1.82%
2014-03-13 0 0.550 0.540 0.550 0.540 0.550 196,000 106,900 0.5454 0.198 0.194 0.198 0.194 0.198 544,767 0.1962 -1.79%
2014-03-12 0 0.560 0.560 0.570 0.550 0.570 482,000 271,040 0.5623 0.201 0.201 0.205 0.198 0.205 1,339,682 0.2023 -1.75%
2014-03-11 0 0.570 0.560 0.580 0.550 0.570 504,000 283,180 0.5619 0.205 0.201 0.209 0.198 0.205 1,400,830 0.2022 1.79%
2014-03-10 0 0.560 0.560 0.570 0.550 0.560 866,000 483,540 0.5584 0.201 0.201 0.205 0.198 0.201 2,406,981 0.2009 1.82%
2014-03-07 0 0.550 0.550 0.560 0.550 0.570 226,000 126,440 0.5595 0.198 0.198 0.201 0.198 0.205 628,150 0.2013 -1.79%
2014-03-06 0 0.560 0.560 0.570 0.540 0.570 1,146,000 635,300 0.5544 0.201 0.201 0.205 0.194 0.205 3,185,220 0.1995 -3.45%
2014-03-05 0 0.580 0.570 0.580 0.560 0.580 922,000 528,340 0.5730 0.209 0.205 0.209 0.201 0.209 2,562,629 0.2062 3.57%
2014-03-04 0 0.560 0.560 0.580 - - 0 0 - 0.201 0.201 0.209 - - 0 - 0.00%
2014-03-03 0 0.560 0.560 0.570 0.560 0.570 370,000 207,220 0.5601 0.201 0.201 0.205 0.201 0.205 1,028,387 0.2015 0.00%
2014-02-28 0 0.560 0.560 0.570 0.560 0.570 306,000 171,380 0.5601 0.201 0.201 0.205 0.201 0.205 850,504 0.2015 0.00%
2014-02-27 0 0.560 0.560 0.570 0.560 0.580 294,000 168,340 0.5726 0.201 0.201 0.205 0.201 0.209 817,151 0.2060 -3.45%
2014-02-26 0 0.580 0.580 0.590 0.560 0.590 612,000 354,700 0.5796 0.209 0.209 0.212 0.201 0.212 1,701,007 0.2085 -0.85%
2014-02-25 0 0.600 0.580 0.600 0.590 0.600 1,076,000 638,580 0.5935 0.210 0.203 0.210 0.207 0.210 3,067,343 0.2082 1.69%
2014-02-24 0 0.590 0.590 0.600 0.590 0.600 696,000 412,800 0.5931 0.207 0.207 0.210 0.207 0.210 1,984,081 0.2081 0.00%
2014-02-21 0 0.590 0.580 0.600 0.580 0.630 1,858,000 1,137,880 0.6124 0.207 0.203 0.210 0.203 0.221 5,296,584 0.2148 -4.84%
2014-02-20 0 0.620 0.610 0.620 0.590 0.630 3,278,000 1,999,920 0.6101 0.217 0.214 0.217 0.207 0.221 9,344,565 0.2140 5.08%
2014-02-19 0 0.590 0.580 0.590 0.560 0.590 1,052,000 602,300 0.5725 0.207 0.203 0.207 0.196 0.207 2,998,927 0.2008 3.51%
2014-02-18 0 0.570 0.570 0.580 0.560 0.570 782,000 443,440 0.5671 0.200 0.200 0.203 0.196 0.200 2,229,240 0.1989 0.00%
2014-02-17 0 0.570 0.560 0.570 0.550 0.570 558,000 312,280 0.5596 0.200 0.196 0.200 0.193 0.200 1,590,686 0.1963 1.79%
2014-02-14 0 0.560 0.560 0.570 0.540 0.560 532,000 296,860 0.5580 0.196 0.196 0.200 0.189 0.196 1,516,568 0.1957 3.70%
2014-02-13 0 0.540 0.530 0.540 0.540 0.550 820,000 443,300 0.5406 0.189 0.186 0.189 0.189 0.193 2,337,567 0.1896 0.00%
2014-02-12 0 0.540 0.540 0.550 0.540 0.540 534,000 288,360 0.5400 0.189 0.189 0.193 0.189 0.189 1,522,269 0.1894 0.00%
2014-02-11 0 0.540 0.540 0.550 0.540 0.540 976,000 527,040 0.5400 0.189 0.189 0.193 0.189 0.189 2,782,274 0.1894 0.00%
2014-02-10 0 0.540 0.540 0.550 0.540 0.550 708,000 388,860 0.5492 0.189 0.189 0.193 0.189 0.193 2,018,289 0.1927 0.00%
2014-02-07 0 0.540 0.540 0.560 0.540 0.550 528,114 288,337 0.5460 0.189 0.189 0.196 0.189 0.193 1,505,490 0.1915 -1.82%
2014-02-06 0 0.550 0.550 0.560 0.540 0.560 312,000 171,980 0.5512 0.193 0.193 0.196 0.189 0.196 889,416 0.1934 0.00%
2014-02-05 0 0.550 0.550 0.560 0.520 0.560 1,310,000 715,760 0.5464 0.193 0.193 0.196 0.182 0.196 3,734,405 0.1917 1.85%
2014-02-04 0 0.540 0.540 0.550 0.530 0.550 148,000 80,020 0.5407 0.189 0.189 0.193 0.186 0.193 421,902 0.1897 -1.82%
2014-01-30 0 0.550 0.540 0.550 0.550 0.560 610,000 337,500 0.5533 0.193 0.189 0.193 0.193 0.196 1,738,921 0.1941 0.00%
2014-01-29 0 0.550 0.550 0.560 0.540 0.550 298,000 163,660 0.5492 0.193 0.193 0.196 0.189 0.193 849,506 0.1927 1.85%
2014-01-28 0 0.540 0.540 0.550 0.530 0.540 132,000 70,860 0.5368 0.189 0.189 0.193 0.186 0.189 376,291 0.1883 1.89%
2014-01-27 0 0.530 0.530 0.540 0.520 0.530 1,272,000 671,400 0.5278 0.186 0.186 0.189 0.182 0.186 3,626,079 0.1852 -1.85%
2014-01-24 0 0.540 0.530 0.550 0.540 0.550 536,000 293,160 0.5469 0.189 0.186 0.193 0.189 0.193 1,527,970 0.1919 -1.82%
2014-01-23 0 0.550 0.550 0.560 0.550 0.550 422,000 232,100 0.5500 0.193 0.193 0.196 0.193 0.193 1,202,992 0.1929 0.00%
2014-01-22 0 0.550 0.550 0.570 0.540 0.570 1,244,000 685,440 0.5510 0.193 0.193 0.200 0.189 0.200 3,546,260 0.1933 -1.79%
2014-01-21 0 0.560 0.550 0.560 0.540 0.560 784,000 432,880 0.5521 0.196 0.193 0.196 0.189 0.196 2,234,942 0.1937 3.70%
2014-01-20 0 0.540 0.540 0.550 0.530 0.540 354,000 188,880 0.5336 0.189 0.189 0.193 0.186 0.189 1,009,145 0.1872 1.89%
2014-01-17 0 0.530 0.530 0.550 0.520 0.550 860,000 463,660 0.5391 0.186 0.186 0.193 0.182 0.193 2,451,594 0.1891 -3.64%
2014-01-16 0 0.550 0.550 0.570 0.550 0.550 168,000 92,400 0.5500 0.193 0.193 0.200 0.193 0.193 478,916 0.1929 0.00%
2014-01-15 0 0.550 0.550 0.560 0.550 0.560 302,000 166,560 0.5515 0.193 0.193 0.196 0.193 0.196 860,909 0.1935 1.85%
2014-01-14 0 0.540 0.540 0.550 0.530 0.550 310,000 169,160 0.5457 0.189 0.189 0.193 0.186 0.193 883,714 0.1914 -1.82%
2014-01-13 0 0.550 0.550 0.560 0.540 0.560 738,000 407,820 0.5526 0.193 0.193 0.196 0.189 0.196 2,103,810 0.1938 -1.79%
2014-01-10 0 0.560 0.540 0.560 0.540 0.560 924,000 505,100 0.5466 0.196 0.189 0.196 0.189 0.196 2,634,038 0.1918 1.82%
2014-01-09 0 0.550 0.550 0.560 0.550 0.560 560,000 309,100 0.5520 0.193 0.193 0.196 0.193 0.196 1,596,387 0.1936 -1.79%
2014-01-08 0 0.560 0.560 0.570 0.560 0.570 372,000 210,120 0.5648 0.196 0.196 0.200 0.196 0.200 1,060,457 0.1981 0.00%
2014-01-07 0 0.560 0.550 0.560 0.550 0.560 881,000 486,940 0.5527 0.196 0.193 0.196 0.193 0.196 2,511,459 0.1939 0.00%
2014-01-06 0 0.560 0.560 0.570 0.550 0.570 824,000 463,620 0.5626 0.196 0.196 0.200 0.193 0.200 2,348,969 0.1974 0.00%
2014-01-03 0 0.560 0.550 0.570 0.560 0.580 438,000 248,320 0.5669 0.196 0.193 0.200 0.196 0.203 1,248,603 0.1989 0.00%
2014-01-02 0 0.560 0.560 0.580 0.540 0.570 422,000 235,560 0.5582 0.196 0.196 0.203 0.189 0.200 1,202,992 0.1958 -1.75%
2013-12-31 0 0.570 0.560 0.570 0.560 0.570 298,000 167,780 0.5630 0.200 0.196 0.200 0.196 0.200 849,506 0.1975 0.00%
2013-12-30 0 0.570 0.570 0.580 0.560 0.580 188,000 106,240 0.5651 0.200 0.200 0.203 0.196 0.203 535,930 0.1982 1.79%
2013-12-27 0 0.560 0.560 0.570 0.560 0.580 564,000 320,960 0.5691 0.196 0.196 0.200 0.196 0.203 1,607,790 0.1996 -1.75%
2013-12-24 0 0.570 0.570 0.580 0.570 0.570 60,000 34,200 0.5700 0.200 0.200 0.203 0.200 0.200 171,041 0.2000 1.79%
2013-12-23 0 0.560 0.560 0.570 0.560 0.570 952,000 536,440 0.5635 0.196 0.196 0.200 0.196 0.200 2,713,858 0.1977 0.00%
2013-12-20 0 0.560 0.550 0.560 0.520 0.560 1,170,000 642,080 0.5488 0.196 0.193 0.196 0.182 0.196 3,335,308 0.1925 -1.75%
2013-12-19 0 0.570 0.570 0.580 0.560 0.600 1,994,000 1,154,720 0.5791 0.200 0.200 0.203 0.196 0.210 5,684,278 0.2031 -3.39%
2013-12-18 0 0.590 0.580 0.590 0.550 0.600 7,366,000 4,310,440 0.5852 0.207 0.203 0.207 0.193 0.210 20,998,190 0.2053 5.36%
2013-12-17 0 0.560 0.550 0.560 0.540 0.560 820,000 453,180 0.5527 0.196 0.193 0.196 0.189 0.196 2,337,567 0.1939 3.70%
2013-12-16 0 0.540 0.540 0.550 0.540 0.540 552,000 298,080 0.5400 0.189 0.189 0.193 0.189 0.189 1,573,581 0.1894 0.00%
2013-12-13 0 0.540 0.530 0.550 0.530 0.540 570,000 307,300 0.5391 0.189 0.186 0.193 0.186 0.189 1,624,894 0.1891 0.00%
2013-12-12 0 0.540 0.540 0.550 0.520 0.550 1,294,000 688,640 0.5322 0.189 0.189 0.193 0.182 0.193 3,688,794 0.1867 1.89%
2013-12-11 0 0.530 0.530 0.540 0.520 0.550 1,960,000 1,034,640 0.5279 0.186 0.186 0.189 0.182 0.193 5,587,354 0.1852 -1.85%
2013-12-10 0 0.540 0.530 0.540 0.530 0.550 3,036,000 1,637,480 0.5394 0.189 0.186 0.189 0.186 0.193 8,654,698 0.1892 -1.82%
2013-12-09 0 0.550 0.550 0.560 0.550 0.580 4,466,000 2,513,420 0.5628 0.193 0.193 0.196 0.193 0.203 12,731,186 0.1974 -3.51%
2013-12-06 0 0.570 0.570 0.580 0.560 0.640 21,376,000 12,660,560 0.5923 0.200 0.200 0.203 0.196 0.225 60,936,370 0.2078 -16.18%
2013-12-05 0 0.680 0.670 0.680 0.670 0.740 8,822,000 6,200,600 0.7029 0.239 0.235 0.239 0.235 0.260 25,148,796 0.2466 -6.85%
2013-12-04 0 0.730 0.720 0.730 0.650 0.730 11,684,000 8,159,900 0.6984 0.256 0.253 0.256 0.228 0.256 33,307,473 0.2450 10.61%
2013-12-03 0 0.660 0.650 0.660 0.620 0.660 4,264,000 2,765,460 0.6486 0.232 0.228 0.232 0.217 0.232 12,155,346 0.2275 6.45%
2013-12-02 0 0.620 0.620 0.630 0.610 0.630 830,000 515,760 0.6214 0.217 0.217 0.221 0.214 0.221 2,366,074 0.2180 1.64%
2013-11-29 0 0.610 0.610 0.620 0.610 0.640 1,106,000 691,360 0.6251 0.214 0.214 0.217 0.214 0.225 3,152,864 0.2193 -3.17%
2013-11-28 0 0.630 0.620 0.630 0.620 0.680 3,422,000 2,203,680 0.6440 0.221 0.217 0.221 0.217 0.239 9,755,065 0.2259 -1.56%
2013-11-27 0 0.640 0.630 0.640 0.600 0.640 4,478,000 2,784,520 0.6218 0.225 0.221 0.225 0.210 0.225 12,765,394 0.2181 6.67%
2013-11-26 0 0.600 0.590 0.600 0.580 0.600 588,000 349,860 0.5950 0.210 0.207 0.210 0.203 0.210 1,676,206 0.2087 1.69%
2013-11-25 0 0.590 0.580 0.590 0.580 0.600 732,000 434,060 0.5930 0.207 0.203 0.207 0.203 0.210 2,086,706 0.2080 0.00%
2013-11-22 0 0.590 0.580 0.590 0.570 0.590 586,000 343,700 0.5865 0.207 0.203 0.207 0.200 0.207 1,670,505 0.2057 1.72%
2013-11-21 0 0.580 0.570 0.580 0.570 0.580 1,244,000 721,460 0.5800 0.203 0.200 0.203 0.200 0.203 3,546,260 0.2034 0.00%
2013-11-20 0 0.580 0.570 0.580 0.570 0.590 1,692,000 979,720 0.5790 0.203 0.200 0.203 0.200 0.207 4,823,369 0.2031 0.00%
2013-11-19 0 0.580 0.570 0.580 0.580 0.590 188,000 109,120 0.5804 0.203 0.200 0.203 0.203 0.207 535,930 0.2036 0.00%
2013-11-18 0 0.580 0.570 0.580 0.570 0.590 912,000 528,640 0.5796 0.203 0.200 0.203 0.200 0.207 2,599,830 0.2033 1.75%
2013-11-15 0 0.570 0.560 0.580 0.560 0.580 1,330,000 752,480 0.5658 0.200 0.196 0.203 0.196 0.203 3,791,419 0.1985 1.79%
2013-11-14 0 0.560 0.560 0.570 0.560 0.580 1,018,000 579,380 0.5691 0.196 0.196 0.200 0.196 0.203 2,902,003 0.1996 0.00%
2013-11-13 0 0.560 0.560 0.570 0.560 0.570 1,120,000 635,520 0.5674 0.196 0.196 0.200 0.196 0.200 3,192,774 0.1990 -3.45%
2013-11-12 0 0.580 0.580 0.590 0.550 0.600 1,368,000 799,500 0.5844 0.203 0.203 0.207 0.193 0.210 3,899,745 0.2050 -3.33%
2013-11-11 0 0.600 0.600 0.610 0.600 0.610 580,000 350,000 0.6034 0.210 0.210 0.214 0.210 0.214 1,653,401 0.2117 0.00%
2013-11-08 0 0.600 0.600 0.610 0.600 0.610 622,000 373,500 0.6005 0.210 0.210 0.214 0.210 0.214 1,773,130 0.2106 0.00%
2013-11-07 0 0.600 0.600 0.610 0.600 0.610 562,000 338,200 0.6018 0.210 0.210 0.214 0.210 0.214 1,602,088 0.2111 0.00%
2013-11-06 0 0.600 0.590 0.600 0.590 0.610 1,650,000 999,220 0.6056 0.210 0.207 0.210 0.207 0.214 4,703,640 0.2124 0.00%
2013-11-05 0 0.600 0.590 0.600 0.590 0.600 820,000 491,840 0.5998 0.210 0.207 0.210 0.207 0.210 2,337,567 0.2104 0.00%
2013-11-04 0 0.600 0.600 0.610 0.590 0.610 1,104,000 663,700 0.6012 0.210 0.210 0.214 0.207 0.214 3,147,163 0.2109 0.00%
2013-11-01 0 0.600 0.600 0.610 0.600 0.610 864,000 518,900 0.6006 0.210 0.210 0.214 0.210 0.214 2,462,997 0.2107 -1.64%
2013-10-31 0 0.610 0.600 0.610 0.590 0.610 918,000 550,180 0.5993 0.214 0.210 0.214 0.207 0.214 2,616,934 0.2102 0.00%
2013-10-30 0 0.610 0.600 0.610 0.600 0.620 902,000 550,280 0.6101 0.214 0.210 0.214 0.210 0.217 2,571,323 0.2140 1.67%
2013-10-29 0 0.600 0.590 0.600 0.590 0.620 1,348,000 808,580 0.5998 0.210 0.207 0.210 0.207 0.217 3,842,731 0.2104 -1.64%
2013-10-28 0 0.610 0.610 0.620 0.610 0.630 1,326,000 823,100 0.6207 0.214 0.214 0.217 0.214 0.221 3,780,016 0.2178 -1.61%
2013-10-25 0 0.620 0.610 0.620 0.610 0.630 1,376,000 852,860 0.6198 0.217 0.214 0.217 0.214 0.221 3,922,551 0.2174 3.33%
2013-10-24 0 0.600 0.600 0.610 0.590 0.610 1,362,000 815,460 0.5987 0.210 0.210 0.214 0.207 0.214 3,882,641 0.2100 -1.64%
2013-10-23 0 0.610 0.600 0.610 0.590 0.650 3,620,000 2,249,820 0.6215 0.214 0.210 0.214 0.207 0.228 10,319,501 0.2180 -1.61%
2013-10-22 0 0.620 0.610 0.620 0.600 0.630 1,816,000 1,127,820 0.6210 0.217 0.214 0.217 0.210 0.221 5,176,855 0.2179 0.00%
2013-10-21 0 0.620 0.620 0.630 0.620 0.670 3,932,000 2,556,960 0.6503 0.217 0.217 0.221 0.217 0.235 11,208,917 0.2281 -3.12%
2013-10-18 0 0.640 0.630 0.650 0.590 0.690 16,492,000 10,581,080 0.6416 0.225 0.221 0.228 0.207 0.242 47,013,596 0.2251 8.47%
2013-10-17 0 0.590 0.570 0.590 0.560 0.600 2,250,000 1,306,700 0.5808 0.207 0.200 0.207 0.196 0.210 6,414,055 0.2037 7.27%
2013-10-16 0 0.550 0.540 0.560 0.540 0.560 622,000 337,040 0.5419 0.193 0.189 0.196 0.189 0.196 1,773,130 0.1901 -1.79%
2013-10-15 0 0.560 0.550 0.560 0.560 0.570 880,000 498,140 0.5661 0.196 0.193 0.196 0.196 0.200 2,508,608 0.1986 0.00%
2013-10-11 0 0.560 0.550 0.560 0.540 0.560 1,196,000 658,000 0.5502 0.196 0.193 0.196 0.189 0.196 3,409,426 0.1930 3.70%
2013-10-10 0 0.540 0.520 0.540 0.520 0.550 1,882,000 1,000,240 0.5315 0.189 0.182 0.189 0.182 0.193 5,365,000 0.1864 -1.82%
2013-10-09 0 0.550 0.550 0.560 0.540 0.570 1,730,000 958,820 0.5542 0.193 0.193 0.196 0.189 0.200 4,931,695 0.1944 -3.51%
2013-10-08 0 0.570 0.560 0.570 0.560 0.580 1,234,000 699,180 0.5666 0.200 0.196 0.200 0.196 0.203 3,517,753 0.1988 0.00%
2013-10-07 0 0.570 0.570 0.580 0.560 0.580 974,000 558,020 0.5729 0.200 0.200 0.203 0.196 0.203 2,776,573 0.2010 1.79%
2013-10-04 0 0.560 0.560 0.570 0.560 0.590 1,542,000 873,260 0.5663 0.196 0.196 0.200 0.196 0.207 4,395,765 0.1987 -3.45%
2013-10-03 0 0.580 0.580 0.590 0.570 0.610 2,936,000 1,728,360 0.5887 0.203 0.203 0.207 0.200 0.214 8,369,629 0.2065 -1.69%
2013-10-02 0 0.590 0.590 0.600 0.580 0.610 2,586,200 1,537,072 0.5943 0.207 0.207 0.210 0.203 0.214 7,372,457 0.2085 1.72%
2013-09-30 0 0.580 0.580 0.590 0.570 0.590 1,740,000 1,011,000 0.5810 0.203 0.203 0.207 0.200 0.207 4,960,202 0.2038 0.00%
2013-09-27 0 0.580 0.580 0.590 0.570 0.600 2,663,000 1,552,120 0.5828 0.203 0.203 0.207 0.200 0.210 7,591,390 0.2045 -3.33%
2013-09-26 0 0.600 0.600 0.610 0.560 0.640 9,596,000 5,840,480 0.6086 0.210 0.210 0.214 0.196 0.225 27,355,231 0.2135 1.69%
2013-09-25 0 0.590 0.590 0.600 0.530 0.620 14,589,000 8,572,830 0.5876 0.207 0.207 0.210 0.186 0.217 41,588,731 0.2061 11.32%
2013-09-24 0 0.530 0.530 0.540 0.520 0.550 7,748,000 4,111,300 0.5306 0.186 0.186 0.189 0.182 0.193 22,087,154 0.1861 -3.64%
2013-09-23 0 0.550 0.550 0.560 0.470 0.560 13,350,000 7,029,590 0.5266 0.193 0.193 0.196 0.165 0.196 38,056,725 0.1847 15.79%
2013-09-19 0 0.475 0.475 0.485 0.475 0.480 240,000 114,840 0.4785 0.167 0.167 0.170 0.167 0.168 684,166 0.1679 -1.04%
2013-09-18 0 0.480 0.470 0.480 0.470 0.480 498,000 235,380 0.4727 0.168 0.165 0.168 0.165 0.168 1,419,644 0.1658 0.00%
2013-09-17 0 0.480 0.475 0.485 0.475 0.485 644,000 308,590 0.4792 0.168 0.167 0.170 0.167 0.170 1,835,845 0.1681 0.00%
2013-09-16 0 0.480 0.475 0.480 0.470 0.480 712,000 335,510 0.4712 0.168 0.167 0.168 0.165 0.168 2,029,692 0.1653 1.05%
2013-09-13 0 0.475 0.470 0.475 0.465 0.475 820,000 385,390 0.4700 0.167 0.165 0.167 0.163 0.167 2,337,567 0.1649 0.00%
2013-09-12 0 0.475 0.470 0.475 0.465 0.480 394,000 185,520 0.4709 0.167 0.165 0.167 0.163 0.168 1,123,172 0.1652 1.06%
2013-09-11 0 0.470 0.470 0.475 0.465 0.480 832,900 393,616 0.4726 0.165 0.165 0.167 0.163 0.168 2,374,341 0.1658 -1.05%
2013-09-10 0 0.475 0.470 0.480 0.470 0.475 438,000 207,320 0.4733 0.167 0.165 0.168 0.165 0.167 1,248,603 0.1660 1.06%
2013-09-09 0 0.470 0.470 0.480 0.470 0.480 685,000 325,200 0.4747 0.165 0.165 0.168 0.165 0.168 1,952,723 0.1665 -1.05%
2013-09-06 0 0.475 0.475 0.480 0.475 0.475 178,000 84,550 0.4750 0.167 0.167 0.168 0.167 0.167 507,423 0.1666 -1.04%
2013-09-05 0 0.480 0.480 0.485 0.470 0.485 544,000 261,650 0.4810 0.168 0.168 0.170 0.165 0.170 1,550,776 0.1687 1.05%
2013-09-04 0 0.475 0.470 0.475 0.465 0.485 4,059,400 1,942,020 0.4784 0.167 0.165 0.167 0.163 0.170 11,572,095 0.1678 -2.06%
2013-09-03 0 0.485 0.485 0.495 0.460 0.495 1,840,000 877,680 0.4770 0.170 0.170 0.174 0.161 0.174 5,245,271 0.1673 4.30%
2013-09-02 0 0.465 0.460 0.465 0.465 0.485 1,174,000 553,990 0.4719 0.163 0.161 0.163 0.163 0.170 3,346,711 0.1655 -2.11%
2013-08-30 0 0.475 0.475 0.480 0.470 0.520 6,588,000 3,195,250 0.4850 0.167 0.167 0.168 0.165 0.182 18,780,352 0.1701 4.40%
2013-08-29 0 0.455 0.455 0.465 0.450 0.465 640,000 293,650 0.4588 0.160 0.160 0.163 0.158 0.163 1,824,442 0.1610 1.11%
2013-08-28 0 0.450 0.450 0.455 0.450 0.460 786,000 355,080 0.4518 0.158 0.158 0.160 0.158 0.161 2,240,643 0.1585 0.00%
2013-08-27 0 0.450 0.450 0.455 0.445 0.455 400,000 180,010 0.4500 0.158 0.158 0.160 0.156 0.160 1,140,276 0.1579 1.12%
2013-08-26 0 0.445 0.445 0.450 0.445 0.450 318,000 143,040 0.4498 0.156 0.156 0.158 0.156 0.158 906,520 0.1578 -1.11%
2013-08-23 0 0.450 0.450 0.455 0.450 0.455 354,000 160,450 0.4532 0.158 0.158 0.160 0.158 0.160 1,009,145 0.1590 1.12%
2013-08-22 0 0.445 0.445 0.450 0.435 0.450 410,000 182,220 0.4444 0.156 0.156 0.158 0.153 0.158 1,168,783 0.1559 -1.11%
2013-08-21 0 0.450 0.450 0.455 0.445 0.460 304,000 136,040 0.4475 0.158 0.158 0.160 0.156 0.161 866,610 0.1570 0.00%
2013-08-20 0 0.450 0.450 0.460 0.450 0.465 1,602,000 734,760 0.4587 0.158 0.158 0.161 0.158 0.163 4,566,807 0.1609 -3.23%
2013-08-19 0 0.465 0.465 0.470 0.440 0.480 2,876,000 1,330,640 0.4627 0.163 0.163 0.165 0.154 0.168 8,198,587 0.1623 5.68%
2013-08-16 0 0.440 0.435 0.445 0.430 0.440 980,000 424,380 0.4330 0.154 0.153 0.156 0.151 0.154 2,793,677 0.1519 0.00%
2013-08-15 0 0.440 0.440 0.445 0.430 0.460 2,766,000 1,224,650 0.4428 0.154 0.154 0.156 0.151 0.161 7,885,011 0.1553 -1.12%
2013-08-13 0 0.445 0.440 0.445 0.435 0.450 1,236,000 549,240 0.4444 0.156 0.154 0.156 0.153 0.158 3,523,454 0.1559 0.00%
2013-08-12 0 0.445 0.440 0.450 0.430 0.450 490,000 217,220 0.4433 0.156 0.154 0.158 0.151 0.158 1,396,839 0.1555 0.00%
2013-08-09 0 0.445 0.440 0.445 0.435 0.445 120,000 53,200 0.4433 0.156 0.154 0.156 0.153 0.156 342,083 0.1555 -1.11%
2013-08-08 0 0.450 0.435 0.450 0.425 0.450 978,000 420,770 0.4302 0.158 0.153 0.158 0.149 0.158 2,787,976 0.1509 2.27%
2013-08-07 0 0.440 0.435 0.440 0.410 0.455 2,000,000 878,880 0.4394 0.154 0.153 0.154 0.144 0.160 5,701,382 0.1542 -5.38%
2013-08-06 0 0.465 0.455 0.465 0.445 0.470 680,000 314,580 0.4626 0.163 0.160 0.163 0.156 0.165 1,938,470 0.1623 3.33%
2013-08-05 0 0.450 0.450 0.460 0.445 0.470 764,000 344,270 0.4506 0.158 0.158 0.161 0.156 0.165 2,177,928 0.1581 1.12%
2013-08-02 0 0.445 0.445 0.455 0.445 0.455 776,000 351,220 0.4526 0.156 0.156 0.160 0.156 0.160 2,212,136 0.1588 -1.11%
2013-08-01 0 0.450 0.450 0.455 0.440 0.455 588,000 263,970 0.4489 0.158 0.158 0.160 0.154 0.160 1,676,206 0.1575 2.27%
2013-07-31 0 0.440 0.440 0.450 0.440 0.460 1,022,000 455,580 0.4458 0.154 0.154 0.158 0.154 0.161 2,913,406 0.1564 -4.35%
2013-07-30 0 0.460 0.460 0.465 0.450 0.500 7,152,000 3,391,440 0.4742 0.161 0.161 0.163 0.158 0.175 20,388,142 0.1663 -4.17%
2013-07-29 0 0.480 0.480 0.485 0.435 0.510 8,950,000 4,244,750 0.4743 0.168 0.168 0.170 0.153 0.179 25,513,684 0.1664 11.63%
2013-07-26 0 0.430 0.430 0.435 0.420 0.440 2,410,000 1,034,780 0.4294 0.151 0.151 0.153 0.147 0.154 6,870,165 0.1506 1.18%
2013-07-25 0 0.425 0.425 0.430 0.415 0.425 968,000 410,290 0.4239 0.149 0.149 0.151 0.146 0.149 2,759,469 0.1487 0.00%
2013-07-24 0 0.425 0.425 0.430 0.425 0.430 294,000 126,190 0.4292 0.149 0.149 0.151 0.149 0.151 838,103 0.1506 -2.30%
2013-07-23 0 0.435 0.435 0.440 0.420 0.440 368,000 158,650 0.4311 0.153 0.153 0.154 0.147 0.154 1,049,054 0.1512 3.57%
2013-07-22 0 0.420 0.420 0.425 0.415 0.425 354,000 149,100 0.4212 0.147 0.147 0.149 0.146 0.149 1,009,145 0.1477 0.00%
2013-07-19 0 0.420 0.420 0.430 0.420 0.430 262,000 110,880 0.4232 0.147 0.147 0.151 0.147 0.151 746,881 0.1485 0.00%
2013-07-18 0 0.420 0.420 0.425 0.415 0.430 520,000 220,710 0.4244 0.147 0.147 0.149 0.146 0.151 1,482,359 0.1489 -1.18%
2013-07-17 0 0.425 0.420 0.425 0.420 0.435 440,000 187,980 0.4272 0.149 0.147 0.149 0.147 0.153 1,254,304 0.1499 -2.30%
2013-07-16 0 0.435 0.430 0.435 0.430 0.435 70,000 30,160 0.4309 0.153 0.151 0.153 0.151 0.153 199,548 0.1511 2.35%
2013-07-15 0 0.425 0.425 0.430 0.420 0.425 474,000 200,680 0.4234 0.149 0.149 0.151 0.147 0.149 1,351,228 0.1485 1.19%
2013-07-12 0 0.420 0.420 0.430 0.420 0.430 482,000 207,160 0.4298 0.147 0.147 0.151 0.147 0.151 1,374,033 0.1508 0.00%
2013-07-11 0 0.420 0.420 0.425 0.415 0.430 280,000 119,120 0.4254 0.147 0.147 0.149 0.146 0.151 798,193 0.1492 2.44%
2013-07-10 0 0.410 0.405 0.410 0.410 0.420 162,000 67,140 0.4144 0.144 0.142 0.144 0.144 0.147 461,812 0.1454 -3.53%
2013-07-09 0 0.425 0.425 0.430 0.425 0.425 180,000 76,500 0.4250 0.149 0.149 0.151 0.149 0.149 513,124 0.1491 1.19%
2013-07-08 0 0.420 0.415 0.430 0.405 0.420 542,000 225,180 0.4155 0.147 0.146 0.151 0.142 0.147 1,545,075 0.1457 -1.18%
2013-07-05 0 0.425 0.420 0.435 0.425 0.435 238,000 102,440 0.4304 0.149 0.147 0.153 0.149 0.153 678,464 0.1510 -2.30%
2013-07-04 0 0.435 0.435 0.445 0.430 0.435 180,000 77,990 0.4333 0.153 0.153 0.156 0.151 0.153 513,124 0.1520 0.00%
2013-07-03 0 0.435 0.435 0.440 0.420 0.435 1,036,000 446,580 0.4311 0.153 0.153 0.154 0.147 0.153 2,953,316 0.1512 -1.14%
2013-07-02 0 0.440 0.435 0.450 0.430 0.440 310,000 136,300 0.4397 0.154 0.153 0.158 0.151 0.154 883,714 0.1542 1.15%
2013-06-28 0 0.435 0.435 0.440 0.420 0.450 192,000 83,240 0.4335 0.153 0.153 0.154 0.147 0.158 547,333 0.1521 3.57%
2013-06-27 0 0.420 0.420 0.430 0.420 0.440 414,000 180,430 0.4358 0.147 0.147 0.151 0.147 0.154 1,180,186 0.1529 -1.18%
2013-06-26 0 0.425 0.415 0.425 0.410 0.425 562,000 234,860 0.4179 0.149 0.146 0.149 0.144 0.149 1,602,088 0.1466 4.94%
2013-06-25 0 0.405 0.405 0.410 0.390 0.420 1,902,000 766,440 0.4030 0.142 0.142 0.144 0.137 0.147 5,422,014 0.1414 2.53%
2013-06-24 0 0.395 0.395 0.400 0.390 0.405 2,462,000 984,070 0.3997 0.139 0.139 0.140 0.137 0.142 7,018,401 0.1402 -5.95%
2013-06-21 0 0.420 0.420 0.425 0.415 0.425 1,650,000 693,920 0.4206 0.147 0.147 0.149 0.146 0.149 4,703,640 0.1475 -1.18%
2013-06-20 0 0.425 0.420 0.435 0.425 0.435 1,340,000 572,400 0.4272 0.149 0.147 0.153 0.149 0.153 3,819,926 0.1498 -3.41%
2013-06-19 0 0.440 0.435 0.440 0.435 0.445 486,000 214,750 0.4419 0.154 0.153 0.154 0.153 0.156 1,385,436 0.1550 0.00%
2013-06-18 0 0.440 0.435 0.445 0.435 0.450 1,394,000 612,700 0.4395 0.154 0.153 0.156 0.153 0.158 3,973,863 0.1542 -2.22%
2013-06-17 0 0.450 0.440 0.450 0.440 0.450 600,000 269,250 0.4488 0.158 0.154 0.158 0.154 0.158 1,710,415 0.1574 2.27%
2013-06-14 0 0.440 0.435 0.445 0.430 0.445 770,000 333,950 0.4337 0.154 0.153 0.156 0.151 0.156 2,195,032 0.1521 1.15%
2013-06-13 0 0.435 0.430 0.435 0.430 0.445 1,518,000 656,690 0.4326 0.153 0.151 0.153 0.151 0.156 4,327,349 0.1518 -3.33%
2013-06-11 0 0.450 0.450 0.455 0.415 0.460 3,698,000 1,617,460 0.4374 0.158 0.158 0.160 0.146 0.161 10,541,855 0.1534 4.65%
2013-06-10 0 0.430 0.430 0.435 0.410 0.470 5,258,000 2,333,920 0.4439 0.151 0.151 0.153 0.144 0.165 14,988,933 0.1557 -5.49%
2013-06-07 0 0.480 0.470 0.480 0.475 0.490 8,134,000 3,904,510 0.4800 0.160 0.156 0.160 0.158 0.163 24,461,560 0.1596 0.00%
2013-06-06 0 0.480 0.470 0.480 0.475 0.485 7,074,000 3,374,200 0.4770 0.160 0.156 0.160 0.158 0.161 21,273,798 0.1586 -1.03%
2013-06-05 0 0.485 0.480 0.485 0.480 0.500 4,936,000 2,401,800 0.4866 0.161 0.160 0.161 0.160 0.166 14,844,143 0.1618 -1.02%
2013-06-04 0 0.490 0.485 0.490 0.480 0.500 6,624,000 3,252,360 0.4910 0.163 0.161 0.163 0.160 0.166 19,920,503 0.1633 -2.00%
2013-06-03 0 0.500 0.495 0.500 0.490 0.530 7,156,000 3,633,550 0.5078 0.166 0.165 0.166 0.163 0.176 21,520,399 0.1688 -3.85%
2013-05-31 0 0.520 0.520 0.530 0.520 0.560 4,244,000 2,261,040 0.5328 0.173 0.173 0.176 0.173 0.186 12,763,076 0.1772 -3.70%
2013-05-30 0 0.540 0.530 0.550 0.530 0.590 8,596,000 4,717,220 0.5488 0.180 0.176 0.183 0.176 0.196 25,850,943 0.1825 -8.47%
2013-05-29 0 0.590 0.580 0.590 0.580 0.660 9,398,000 5,649,320 0.6011 0.196 0.193 0.196 0.193 0.219 28,262,815 0.1999 -11.94%
2013-05-28 0 0.670 0.680 0.690 0.660 0.700 2,596,000 1,744,920 0.6722 0.223 0.226 0.229 0.219 0.233 7,807,009 0.2235 0.00%
2013-05-27 0 0.670 0.680 0.690 0.620 0.690 6,222,000 4,087,680 0.6570 0.223 0.226 0.229 0.206 0.229 18,711,560 0.2185 -2.90%
2013-05-24 0 0.690 0.690 0.700 0.630 0.740 7,546,000 5,266,540 0.6979 0.229 0.229 0.233 0.209 0.246 22,693,254 0.2321 7.81%
2013-05-23 0 0.640 0.640 0.650 0.570 0.650 8,250,000 5,073,940 0.6150 0.213 0.213 0.216 0.190 0.216 24,810,409 0.2045 0.00%
2013-05-22 0 0.640 0.630 0.640 0.610 0.710 7,398,000 4,851,300 0.6558 0.213 0.209 0.213 0.203 0.236 22,248,171 0.2181 -7.25%
2013-05-21 0 0.690 0.680 0.690 0.480 0.690 17,032,000 10,317,000 0.6057 0.229 0.226 0.229 0.160 0.229 51,220,714 0.2014 43.75%
2013-05-20 0 0.480 0.475 0.495 0.480 0.490 1,854,000 892,460 0.4814 0.160 0.158 0.165 0.160 0.163 5,575,576 0.1601 0.00%
2013-05-16 0 0.480 0.475 0.480 0.480 0.490 610,000 293,000 0.4803 0.160 0.158 0.160 0.160 0.163 1,834,467 0.1597 0.00%
2013-05-15 0 0.480 0.480 0.490 0.475 0.490 3,412,000 1,639,470 0.4805 0.160 0.160 0.163 0.158 0.163 10,260,984 0.1598 -1.03%
2013-05-14 0 0.485 0.485 0.490 0.485 0.490 304,000 148,400 0.4882 0.161 0.161 0.163 0.161 0.163 914,226 0.1623 -1.02%
2013-05-13 0 0.490 0.490 0.500 0.490 0.495 1,522,000 746,180 0.4903 0.163 0.163 0.166 0.163 0.165 4,577,145 0.1630 1.03%
2013-05-10 0 0.485 0.485 0.500 0.485 0.500 882,000 433,400 0.4914 0.161 0.161 0.166 0.161 0.166 2,652,458 0.1634 -2.02%
2013-05-09 0 0.495 0.490 0.500 0.485 0.500 946,000 468,840 0.4956 0.165 0.163 0.166 0.161 0.166 2,844,927 0.1648 2.06%
2013-05-08 0 0.485 0.485 0.500 0.485 0.510 2,326,000 1,155,940 0.4970 0.161 0.161 0.166 0.161 0.170 6,995,032 0.1653 -1.02%
2013-05-07 0 0.490 0.490 0.500 0.490 0.495 1,734,000 850,260 0.4903 0.163 0.163 0.166 0.163 0.165 5,214,697 0.1631 -1.01%
2013-05-06 0 0.495 0.490 0.500 0.485 0.495 814,000 398,930 0.4901 0.165 0.163 0.166 0.161 0.165 2,447,960 0.1630 0.00%
2013-05-03 0 0.495 0.490 0.495 0.495 0.495 632,000 312,840 0.4950 0.165 0.163 0.165 0.165 0.165 1,900,628 0.1646 1.02%
2013-05-02 0 0.490 0.485 0.495 0.490 0.500 1,384,000 682,010 0.4928 0.163 0.161 0.165 0.163 0.166 4,162,134 0.1639 -2.00%
2013-04-30 0 0.500 0.495 0.510 0.500 0.500 564,000 282,000 0.5000 0.166 0.165 0.170 0.166 0.166 1,696,130 0.1663 0.00%
2013-04-29 0 0.500 0.495 0.510 0.500 0.510 420,000 211,360 0.5032 0.166 0.165 0.170 0.166 0.170 1,263,075 0.1673 0.00%
2013-04-26 0 0.500 0.495 0.510 0.495 0.510 682,000 341,180 0.5003 0.166 0.165 0.170 0.165 0.170 2,050,994 0.1663 0.00%
2013-04-25 0 0.500 0.495 0.500 0.500 0.510 456,000 230,060 0.5045 0.166 0.165 0.166 0.166 0.170 1,371,339 0.1678 1.01%
2013-04-24 0 0.495 0.485 0.500 0.490 0.510 1,504,000 743,920 0.4946 0.165 0.161 0.166 0.163 0.170 4,523,013 0.1645 -1.00%
2013-04-23 0 0.500 0.500 0.510 0.495 0.500 150,000 74,950 0.4997 0.166 0.166 0.170 0.165 0.166 451,098 0.1662 -1.96%
2013-04-22 0 0.510 0.495 0.510 0.490 0.510 754,000 377,130 0.5002 0.170 0.165 0.170 0.163 0.170 2,267,521 0.1663 3.03%
2013-04-19 0 0.495 0.495 0.510 0.490 0.500 338,000 167,770 0.4964 0.165 0.165 0.170 0.163 0.166 1,016,475 0.1651 1.02%
2013-04-18 0 0.490 0.475 0.490 0.470 0.495 1,306,000 628,800 0.4815 0.163 0.158 0.163 0.156 0.165 3,927,563 0.1601 3.16%
2013-04-17 0 0.475 0.475 0.480 0.470 0.480 296,000 141,120 0.4768 0.158 0.158 0.160 0.156 0.160 890,167 0.1585 -1.04%
2013-04-16 0 0.480 0.470 0.480 0.470 0.490 2,502,000 1,195,260 0.4777 0.160 0.156 0.160 0.156 0.163 7,524,321 0.1589 -3.03%
2013-04-15 0 0.495 0.495 0.500 0.495 0.510 596,000 297,200 0.4987 0.165 0.165 0.166 0.165 0.170 1,792,364 0.1658 -2.94%
2013-04-12 0 0.510 0.500 0.510 0.500 0.510 1,096,000 549,060 0.5010 0.170 0.166 0.170 0.166 0.170 3,296,025 0.1666 0.00%
2013-04-11 0 0.510 0.500 0.510 0.500 0.510 820,000 411,680 0.5020 0.170 0.166 0.170 0.166 0.170 2,466,004 0.1669 2.00%
2013-04-10 0 0.500 0.495 0.510 0.500 0.510 638,000 319,200 0.5003 0.166 0.165 0.170 0.166 0.170 1,918,672 0.1664 0.00%
2013-04-09 0 0.500 0.500 0.510 0.500 0.520 356,000 181,800 0.5107 0.166 0.166 0.170 0.166 0.173 1,070,607 0.1698 0.00%
2013-04-08 0 0.500 0.490 0.510 0.500 0.510 130,000 65,020 0.5002 0.166 0.163 0.170 0.166 0.170 390,952 0.1663 -1.96%
2013-04-05 0 0.510 0.490 0.510 0.485 0.510 1,794,000 893,090 0.4978 0.170 0.163 0.170 0.161 0.170 5,395,136 0.1655 -1.92%
2013-04-03 0 0.520 0.510 0.520 0.510 0.550 2,314,000 1,211,300 0.5235 0.173 0.170 0.173 0.170 0.183 6,958,944 0.1741 -7.14%
2013-04-02 0 0.560 0.550 0.560 0.550 0.570 728,000 408,540 0.5612 0.186 0.183 0.186 0.183 0.190 2,189,331 0.1866 -3.45%
2013-03-28 0 0.580 0.570 0.580 0.570 0.580 990,000 574,100 0.5799 0.193 0.190 0.193 0.190 0.193 2,977,249 0.1928 0.00%
2013-03-27 0 0.580 0.570 0.580 0.570 0.580 5,960,000 3,456,300 0.5799 0.193 0.190 0.193 0.190 0.193 17,923,641 0.1928 0.00%
2013-03-26 0 0.580 0.570 0.580 0.570 0.580 1,634,000 946,720 0.5794 0.193 0.190 0.193 0.190 0.193 4,913,965 0.1927 0.00%
2013-03-25 0 0.580 0.580 0.590 0.570 0.630 3,558,000 2,085,980 0.5863 0.193 0.193 0.196 0.190 0.209 10,700,053 0.1950 -6.45%
2013-03-22 0 0.620 0.610 0.620 0.610 0.700 4,420,000 2,801,320 0.6338 0.206 0.203 0.206 0.203 0.233 13,292,365 0.2107 -11.43%
2013-03-21 0 0.700 0.700 0.720 0.700 0.750 690,000 492,480 0.7137 0.233 0.233 0.239 0.233 0.249 2,075,052 0.2373 -6.67%
2013-03-20 0 0.750 0.740 0.750 0.740 0.750 354,000 265,460 0.7499 0.249 0.246 0.249 0.246 0.249 1,064,592 0.2494 0.00%
2013-03-19 0 0.750 0.740 0.750 0.750 0.760 432,000 326,500 0.7558 0.249 0.246 0.249 0.249 0.253 1,299,163 0.2513 0.00%
2013-03-18 0 0.750 0.750 0.760 0.730 0.770 406,000 307,580 0.7576 0.249 0.249 0.253 0.243 0.256 1,220,973 0.2519 -3.85%
2013-03-15 0 0.780 0.760 0.780 0.770 0.790 586,000 456,200 0.7785 0.259 0.253 0.259 0.256 0.263 1,762,291 0.2589 1.30%
2013-03-14 0 0.770 0.760 0.790 0.760 0.800 352,000 273,860 0.7780 0.256 0.253 0.263 0.253 0.266 1,058,577 0.2587 -1.28%
2013-03-13 0 0.780 0.760 0.780 0.760 0.840 1,708,000 1,358,200 0.7952 0.259 0.253 0.259 0.253 0.279 5,136,507 0.2644 -8.24%
2013-03-12 0 0.850 0.840 0.850 0.850 0.870 464,000 397,600 0.8569 0.283 0.279 0.283 0.283 0.289 1,395,398 0.2849 -2.30%
2013-03-11 0 0.870 0.860 0.880 0.860 0.880 182,000 158,980 0.8735 0.289 0.286 0.293 0.286 0.293 547,333 0.2905 -2.25%
2013-03-08 0 0.890 0.890 0.920 0.880 0.890 76,000 67,080 0.8826 0.296 0.296 0.306 0.293 0.296 228,556 0.2935 0.00%
2013-03-07 0 0.890 0.890 0.900 0.880 0.900 184,000 164,480 0.8939 0.296 0.296 0.299 0.293 0.299 553,347 0.2972 -1.11%
2013-03-06 0 0.900 0.890 0.900 0.850 0.910 378,000 339,280 0.8976 0.299 0.296 0.299 0.283 0.303 1,136,768 0.2985 -1.10%
2013-03-05 0 0.910 0.910 0.960 0.910 0.990 2,348,000 2,220,060 0.9455 0.303 0.303 0.319 0.303 0.329 7,061,193 0.3144 0.00%
2013-03-04 0 0.910 0.910 0.920 0.910 0.920 248,000 226,140 0.9119 0.303 0.303 0.306 0.303 0.306 745,816 0.3032 0.00%
2013-03-01 0 0.910 0.910 0.930 0.910 0.910 116,000 105,560 0.9100 0.303 0.303 0.309 0.303 0.303 348,849 0.3026 -2.15%
2013-02-28 0 0.930 0.920 0.930 0.910 0.930 280,000 258,740 0.9241 0.309 0.306 0.309 0.303 0.309 842,050 0.3073 2.20%
2013-02-27 0 0.910 0.910 0.950 0.910 0.950 214,000 197,240 0.9217 0.303 0.303 0.316 0.303 0.316 643,567 0.3065 -4.21%
2013-02-26 0 0.950 0.940 0.960 0.950 0.980 480,000 462,480 0.9635 0.316 0.313 0.319 0.316 0.326 1,443,515 0.3204 -1.04%
2013-02-25 0 1.000 0.990 1.000 1.000 1.010 540,000 542,600 1.0048 0.319 0.316 0.319 0.319 0.322 1,691,619 0.3208 -0.99%
2013-02-22 0 1.010 1.000 1.010 0.990 1.010 268,000 266,640 0.9949 0.322 0.319 0.322 0.316 0.322 839,544 0.3176 0.00%
2013-02-21 0 1.010 1.000 1.010 0.990 1.010 440,000 439,800 0.9995 0.322 0.319 0.322 0.316 0.322 1,378,356 0.3191 0.00%
2013-02-20 0 1.010 1.000 1.010 1.000 1.010 422,000 426,100 1.0097 0.322 0.319 0.322 0.319 0.322 1,321,969 0.3223 0.00%
2013-02-19 0 1.010 1.000 1.010 1.010 1.010 298,000 300,980 1.0100 0.322 0.319 0.322 0.322 0.322 933,523 0.3224 0.00%
2013-02-18 0 1.010 1.000 1.010 1.010 1.010 14,000 14,140 1.0100 0.322 0.319 0.322 0.322 0.322 43,857 0.3224 0.00%
2013-02-15 0 1.010 1.000 1.010 1.000 1.010 880,000 888,280 1.0094 0.322 0.319 0.322 0.319 0.322 2,756,712 0.3222 0.00%
2013-02-14 0 1.010 1.010 1.040 1.000 1.020 4,356,000 4,399,620 1.0100 0.322 0.322 0.332 0.319 0.326 13,645,725 0.3224 -3.81%
2013-02-08 0 1.050 1.010 1.050 1.020 1.050 4,176,000 4,262,100 1.0206 0.335 0.322 0.335 0.326 0.335 13,081,852 0.3258 2.94%
2013-02-07 0 1.020 1.010 1.020 1.000 1.040 384,000 388,300 1.0112 0.326 0.322 0.326 0.319 0.332 1,202,929 0.3228 -0.97%
2013-02-06 0 1.030 1.030 1.050 1.020 1.040 110,000 113,600 1.0327 0.329 0.329 0.335 0.326 0.332 344,589 0.3297 0.98%
2013-02-05 0 1.020 1.010 1.030 1.000 1.030 254,000 259,720 1.0225 0.326 0.322 0.329 0.319 0.329 795,687 0.3264 -0.97%
2013-02-04 0 1.030 1.030 1.040 1.030 1.050 162,000 169,520 1.0464 0.329 0.329 0.332 0.329 0.335 507,486 0.3340 -1.90%
2013-02-01 0 1.050 1.030 1.060 1.020 1.050 222,000 227,720 1.0258 0.335 0.329 0.338 0.326 0.335 695,443 0.3274 1.94%
2013-01-31 0 1.030 1.030 1.070 1.030 1.070 82,000 85,140 1.0383 0.329 0.329 0.342 0.329 0.342 256,875 0.3314 -1.90%
2013-01-30 0 1.050 1.030 1.050 1.030 1.060 334,000 349,660 1.0469 0.335 0.329 0.335 0.329 0.338 1,046,298 0.3342 2.94%
2013-01-29 0 1.020 1.010 1.020 0.990 1.020 144,000 144,660 1.0046 0.326 0.322 0.326 0.316 0.326 451,098 0.3207 2.00%
2013-01-28 0 1.000 1.000 1.020 0.980 1.010 560,000 561,720 1.0031 0.319 0.319 0.326 0.313 0.322 1,754,271 0.3202 -1.96%
2013-01-25 0 1.020 1.020 1.030 1.010 1.030 434,000 442,200 1.0189 0.326 0.326 0.329 0.322 0.329 1,359,560 0.3253 -0.97%
2013-01-24 0 1.030 1.030 1.050 1.030 1.050 684,200 712,428 1.0413 0.329 0.329 0.335 0.329 0.335 2,143,344 0.3324 -1.90%
2013-01-23 0 1.050 1.040 1.050 1.040 1.060 1,088,000 1,142,100 1.0497 0.335 0.332 0.335 0.332 0.338 3,408,299 0.3351 -0.94%
2013-01-22 0 1.060 1.050 1.070 1.050 1.070 144,000 151,760 1.0539 0.338 0.335 0.342 0.335 0.342 451,098 0.3364 -0.93%
2013-01-21 0 1.070 1.060 1.080 1.060 1.070 280,000 298,440 1.0659 0.342 0.338 0.345 0.338 0.342 877,136 0.3402 0.00%
2013-01-18 0 1.070 1.070 1.080 1.050 1.070 358,000 378,820 1.0582 0.342 0.342 0.345 0.335 0.342 1,121,481 0.3378 0.94%
2013-01-17 0 1.060 1.050 1.090 1.060 1.080 608,000 649,020 1.0675 0.338 0.335 0.348 0.338 0.345 1,904,637 0.3408 -1.85%
2013-01-16 0 1.080 1.070 1.090 1.080 1.100 424,000 459,360 1.0834 0.345 0.342 0.348 0.345 0.351 1,328,234 0.3458 -0.92%
2013-01-15 0 1.090 1.080 1.090 1.070 1.090 378,000 409,280 1.0828 0.348 0.345 0.348 0.342 0.348 1,184,133 0.3456 2.83%
2013-01-14 0 1.060 1.060 1.080 1.060 1.070 3,476,000 3,686,040 1.0604 0.338 0.338 0.345 0.338 0.342 10,889,013 0.3385 0.95%
2013-01-11 0 1.050 1.050 1.060 1.020 1.070 1,646,000 1,750,020 1.0632 0.335 0.335 0.338 0.326 0.342 5,156,305 0.3394 -1.87%
2013-01-10 0 1.070 1.070 1.080 1.070 1.090 796,000 858,960 1.0791 0.342 0.342 0.345 0.342 0.348 2,493,571 0.3445 -1.83%
2013-01-09 0 1.090 1.080 1.090 1.060 1.090 1,118,000 1,215,000 1.0868 0.348 0.345 0.348 0.338 0.348 3,502,277 0.3469 0.93%
2013-01-08 0 1.080 1.070 1.090 1.080 1.090 514,000 557,980 1.0856 0.345 0.342 0.348 0.345 0.348 1,610,171 0.3465 -0.92%
2013-01-07 0 1.090 1.090 1.100 1.090 1.100 1,212,000 1,327,200 1.0950 0.348 0.348 0.351 0.348 0.351 3,796,744 0.3496 -0.91%
2013-01-04 0 1.100 1.090 1.110 1.080 1.100 666,000 731,080 1.0977 0.351 0.348 0.354 0.345 0.351 2,086,330 0.3504 -0.90%
2013-01-03 0 1.110 1.100 1.110 1.090 1.110 5,630,000 6,191,820 1.0998 0.354 0.351 0.354 0.348 0.354 17,636,693 0.3511 1.83%
2013-01-02 0 1.090 1.090 1.100 1.090 1.100 5,604,000 6,160,940 1.0994 0.348 0.348 0.351 0.348 0.351 17,555,244 0.3509 1.87%
2012-12-31 0 1.070 1.070 1.090 1.070 1.090 1,112,000 1,211,240 1.0892 0.342 0.342 0.348 0.342 0.348 3,483,482 0.3477 -1.83%
2012-12-28 0 1.090 1.090 1.100 1.070 1.100 3,198,000 3,425,320 1.0711 0.348 0.348 0.351 0.342 0.351 10,018,143 0.3419 0.93%
2012-12-27 0 1.080 1.070 1.090 1.060 1.080 434,000 462,860 1.0665 0.345 0.342 0.348 0.338 0.345 1,359,560 0.3404 1.89%
2012-12-24 0 1.060 1.060 1.090 1.060 1.090 756,000 819,800 1.0844 0.338 0.338 0.348 0.338 0.348 2,368,266 0.3462 -2.75%
2012-12-21 0 1.090 1.080 1.090 1.070 1.130 4,714,000 5,159,500 1.0945 0.348 0.345 0.348 0.342 0.361 14,767,206 0.3494 -2.68%
2012-12-20 0 1.120 1.110 1.120 1.100 1.200 7,506,000 8,463,780 1.1276 0.358 0.354 0.358 0.351 0.383 23,513,502 0.3600 -14.50%
2012-12-19 0 1.310 1.290 1.310 1.240 1.340 1,048,000 1,347,160 1.2855 0.418 0.412 0.418 0.396 0.428 3,282,994 0.4103 4.80%
2012-12-18 0 1.250 1.230 1.250 1.200 1.270 1,176,000 1,449,800 1.2328 0.399 0.393 0.399 0.383 0.405 3,683,970 0.3935 -2.34%
2012-12-17 0 1.280 1.270 1.280 1.240 1.300 406,000 513,520 1.2648 0.409 0.405 0.409 0.396 0.415 1,271,847 0.4038 4.92%
2012-12-14 0 1.220 1.220 1.250 1.210 1.250 202,000 247,520 1.2253 0.389 0.389 0.399 0.386 0.399 632,791 0.3912 0.83%
2012-12-13 0 1.210 1.210 1.220 1.180 1.240 456,000 547,720 1.2011 0.386 0.386 0.389 0.377 0.396 1,428,478 0.3834 2.54%
2012-12-12 0 1.180 1.180 1.200 1.180 1.250 466,000 549,100 1.1783 0.377 0.377 0.383 0.377 0.399 1,459,804 0.3761 -1.67%
2012-12-11 0 1.200 1.180 1.200 1.080 1.260 780,000 947,420 1.2146 0.383 0.377 0.383 0.345 0.402 2,443,449 0.3877 -1.64%
2012-12-10 0 1.220 1.210 1.240 1.180 1.220 136,000 163,320 1.2009 0.389 0.386 0.396 0.377 0.389 426,037 0.3833 1.67%
2012-12-07 0 1.200 1.180 1.200 1.180 1.280 180,000 214,640 1.1924 0.383 0.377 0.383 0.377 0.409 563,873 0.3807 0.00%
2012-12-06 0 1.200 1.180 1.200 1.180 1.200 98,000 117,240 1.1963 0.383 0.377 0.383 0.377 0.383 306,997 0.3819 0.00%
2012-12-05 0 1.200 1.170 1.200 1.150 1.200 304,000 362,520 1.1925 0.383 0.373 0.383 0.367 0.383 952,319 0.3807 3.45%
2012-12-04 0 1.160 1.150 1.200 1.100 1.160 100,000 114,180 1.1418 0.370 0.367 0.383 0.351 0.370 313,263 0.3645 0.00%
2012-12-03 0 1.160 1.160 1.170 1.080 1.200 310,000 349,660 1.1279 0.370 0.370 0.373 0.345 0.383 971,115 0.3601 5.45%
2012-11-30 0 1.100 1.100 1.110 1.080 1.090 286,000 310,940 1.0872 0.351 0.351 0.354 0.345 0.348 895,931 0.3471 0.92%
2012-11-29 0 1.090 1.080 1.090 1.080 1.090 68,000 73,720 1.0841 0.348 0.345 0.348 0.345 0.348 213,019 0.3461 0.00%
2012-11-28 0 1.090 1.050 1.090 1.080 1.100 28,000 30,560 1.0914 0.348 0.335 0.348 0.345 0.351 87,714 0.3484 3.81%
2012-11-27 0 1.050 1.050 1.080 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2012-11-26 0 1.050 1.030 1.060 1.050 1.050 20,000 21,000 1.0500 0.335 0.329 0.338 0.335 0.335 62,653 0.3352 0.00%
2012-11-23 0 1.050 1.030 1.060 1.030 1.060 160,000 168,240 1.0515 0.335 0.329 0.338 0.329 0.338 501,220 0.3357 0.00%
2012-11-22 0 1.050 1.040 1.050 1.030 1.050 62,000 64,720 1.0439 0.335 0.332 0.335 0.329 0.335 194,223 0.3332 -0.94%
2012-11-21 0 1.060 1.050 1.070 1.060 1.060 20,000 21,200 1.0600 0.338 0.335 0.342 0.338 0.338 62,653 0.3384 -0.93%
2012-11-20 0 1.070 1.000 1.070 1.040 1.070 84,000 88,840 1.0576 0.342 0.319 0.342 0.332 0.342 263,141 0.3376 2.88%
2012-11-19 0 1.040 1.040 1.060 1.040 1.090 158,000 166,160 1.0516 0.332 0.332 0.338 0.332 0.348 494,955 0.3357 2.97%
2012-11-16 0 1.010 1.010 1.030 1.010 1.010 54,000 54,540 1.0100 0.322 0.322 0.329 0.322 0.322 169,162 0.3224 1.00%
2012-11-15 0 1.000 1.000 1.020 1.000 1.000 38,000 38,000 1.0000 0.319 0.319 0.326 0.319 0.319 119,040 0.3192 0.00%
2012-11-14 0 1.000 1.000 1.030 0.990 0.990 12,000 11,880 0.9900 0.319 0.319 0.329 0.316 0.316 37,592 0.3160 1.01%
2012-11-13 0 0.990 0.990 1.020 0.970 0.990 60,000 59,000 0.9833 0.316 0.316 0.326 0.310 0.316 187,958 0.3139 -2.94%
2012-11-12 0 1.020 0.990 1.020 1.000 1.020 116,000 117,720 1.0148 0.326 0.316 0.326 0.319 0.326 363,385 0.3240 4.08%
2012-11-09 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.313 0.313 0.319 0.313 0.313 12,531 0.3128 -1.01%
2012-11-08 0 0.990 0.980 1.020 0.990 0.990 10,000 9,900 0.9900 0.316 0.313 0.326 0.316 0.316 31,326 0.3160 1.02%
2012-11-07 0 0.980 0.980 1.010 0.980 1.020 44,000 43,920 0.9982 0.313 0.313 0.322 0.313 0.326 137,836 0.3186 -3.92%
2012-11-06 0 1.020 0.990 1.020 - - 0 0 - 0.326 0.316 0.326 - - 0 - 0.00%
2012-11-05 0 1.020 0.980 1.020 1.000 1.020 100,000 101,480 1.0148 0.326 0.313 0.326 0.319 0.326 313,263 0.3239 2.00%
2012-11-02 0 1.000 0.980 1.000 0.980 1.000 206,000 204,680 0.9936 0.319 0.313 0.319 0.313 0.319 645,321 0.3172 2.04%
2012-11-01 0 0.980 0.970 0.980 0.980 0.990 45,000 44,140 0.9809 0.313 0.310 0.313 0.313 0.316 140,968 0.3131 -1.01%
2012-10-31 0 0.990 0.980 0.990 - - 0 0 - 0.316 0.313 0.316 - - 0 - 0.00%
2012-10-30 0 0.990 0.980 0.990 0.970 0.990 30,000 29,500 0.9833 0.316 0.313 0.316 0.310 0.316 93,979 0.3139 0.00%
2012-10-29 0 0.990 0.970 0.990 0.990 0.990 92,000 91,080 0.9900 0.316 0.310 0.316 0.316 0.316 288,202 0.3160 1.02%
2012-10-26 0 0.980 0.970 0.980 0.980 0.980 32,000 31,360 0.9800 0.313 0.310 0.313 0.313 0.313 100,244 0.3128 2.08%
2012-10-25 0 0.960 0.960 1.000 0.910 0.960 54,000 51,320 0.9504 0.306 0.306 0.319 0.290 0.306 169,162 0.3034 -2.04%
2012-10-24 0 0.980 0.980 0.990 0.950 0.990 466,000 450,000 0.9657 0.313 0.313 0.316 0.303 0.316 1,459,804 0.3083 -2.00%
2012-10-22 0 1.000 0.980 1.020 0.980 1.000 184,000 183,720 0.9985 0.319 0.313 0.326 0.313 0.319 576,403 0.3187 0.00%
2012-10-19 0 1.000 0.960 1.000 0.980 1.000 210,000 209,320 0.9968 0.319 0.306 0.319 0.313 0.319 657,852 0.3182 5.26%
2012-10-18 0 0.950 0.950 0.980 0.910 0.950 46,000 43,340 0.9422 0.303 0.303 0.313 0.290 0.303 144,101 0.3008 0.00%
2012-10-17 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.303 0.303 0.310 0.303 0.303 31,326 0.3033 2.15%
2012-10-16 0 0.930 0.930 1.000 0.930 0.960 440,000 415,420 0.9441 0.297 0.297 0.319 0.297 0.306 1,378,356 0.3014 -2.11%
2012-10-15 0 0.950 0.950 1.000 0.950 0.990 486,000 464,460 0.9557 0.303 0.303 0.319 0.303 0.316 1,522,457 0.3051 -3.06%
2012-10-12 0 0.980 0.980 1.010 0.970 0.980 52,000 50,940 0.9796 0.313 0.313 0.322 0.310 0.313 162,897 0.3127 2.08%
2012-10-11 0 0.960 0.960 1.000 0.960 0.970 308,000 298,700 0.9698 0.306 0.306 0.319 0.306 0.310 964,849 0.3096 -7.69%
2012-10-10 0 1.040 0.970 1.040 0.940 1.040 344,000 331,780 0.9645 0.332 0.310 0.332 0.300 0.332 1,077,624 0.3079 7.22%
2012-10-09 0 0.970 0.970 1.040 0.970 0.980 188,000 182,740 0.9720 0.310 0.310 0.332 0.310 0.313 588,934 0.3103 -1.02%
2012-10-08 0 0.980 0.980 1.000 0.980 1.000 436,000 433,000 0.9931 0.313 0.313 0.319 0.313 0.319 1,365,826 0.3170 2.08%
2012-10-05 0 0.960 0.960 1.040 0.960 0.970 238,000 228,500 0.9601 0.306 0.306 0.332 0.306 0.310 745,565 0.3065 -1.03%
2012-10-04 0 0.970 0.970 1.040 0.970 1.000 286,000 279,000 0.9755 0.310 0.310 0.332 0.310 0.319 895,931 0.3114 1.04%
2012-10-03 0 0.960 0.960 1.030 0.960 1.000 362,000 354,940 0.9805 0.306 0.306 0.329 0.306 0.319 1,134,011 0.3130 -2.04%
2012-09-28 0 0.980 0.970 1.000 0.980 0.980 30,000 29,400 0.9800 0.313 0.310 0.319 0.313 0.313 93,979 0.3128 0.00%
2012-09-27 0 0.980 0.970 0.990 0.970 0.980 146,000 143,000 0.9795 0.313 0.310 0.316 0.310 0.313 457,364 0.3127 2.08%
2012-09-26 0 0.960 0.960 0.990 0.960 0.960 38,000 36,480 0.9600 0.306 0.306 0.316 0.306 0.306 119,040 0.3065 0.00%
2012-09-25 0 0.960 0.960 0.980 0.950 0.980 166,000 161,540 0.9731 0.306 0.306 0.313 0.303 0.313 520,016 0.3106 -1.03%
2012-09-24 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.310 0.310 0.313 0.310 0.310 175,427 0.3096 0.00%
2012-09-21 0 0.970 0.970 1.040 0.950 0.980 24,000 23,340 0.9725 0.310 0.310 0.332 0.303 0.313 75,183 0.3104 -1.02%
2012-09-20 0 0.980 0.980 1.040 0.980 0.980 12,000 11,760 0.9800 0.313 0.313 0.332 0.313 0.313 37,592 0.3128 1.03%
2012-09-19 0 0.970 0.970 1.050 0.950 0.970 18,000 17,420 0.9678 0.310 0.310 0.335 0.303 0.310 56,387 0.3089 -1.02%
2012-09-18 0 0.980 0.950 0.980 - - 0 0 - 0.313 0.303 0.313 - - 0 - 0.00%
2012-09-17 0 0.980 0.950 1.000 0.980 0.990 88,000 87,020 0.9889 0.313 0.303 0.319 0.313 0.316 275,671 0.3157 0.00%
2012-09-14 0 0.980 0.980 1.050 0.960 0.980 32,000 31,120 0.9725 0.313 0.313 0.335 0.306 0.313 100,244 0.3104 2.08%
2012-09-13 0 0.960 0.960 0.980 0.940 0.960 70,000 66,540 0.9506 0.306 0.306 0.313 0.300 0.306 219,284 0.3034 0.00%
2012-09-12 0 0.960 0.960 1.050 - - 0 0 - 0.306 0.306 0.335 - - 0 - 2.13%
2012-09-11 0 0.940 0.940 1.050 - - 0 0 - 0.300 0.300 0.335 - - 0 - 2.17%
2012-09-10 0 0.920 0.920 1.000 0.910 0.940 40,000 37,300 0.9325 0.294 0.294 0.319 0.290 0.300 125,305 0.2977 -6.12%
2012-09-07 0 0.980 0.940 1.000 0.960 0.980 100,000 97,920 0.9792 0.313 0.300 0.319 0.306 0.313 313,263 0.3126 -1.01%
2012-09-06 0 0.990 0.990 1.000 0.940 0.980 66,000 64,140 0.9718 0.316 0.316 0.319 0.300 0.313 206,753 0.3102 5.32%
2012-09-05 0 0.940 0.940 1.020 0.940 0.940 14,000 12,760 0.9114 0.300 0.300 0.326 0.300 0.300 43,857 0.2909 -2.08%
2012-09-04 0 0.960 0.960 1.020 0.940 0.940 34,000 31,960 0.9400 0.306 0.306 0.326 0.300 0.300 106,509 0.3001 2.13%
2012-09-03 0 0.940 0.940 0.980 0.940 0.940 16,000 15,040 0.9400 0.300 0.300 0.313 0.300 0.300 50,122 0.3001 0.00%
2012-08-31 0 0.940 0.940 1.000 0.940 0.940 28,000 26,320 0.9400 0.300 0.300 0.319 0.300 0.300 87,714 0.3001 0.00%
2012-08-30 0 0.940 0.940 1.000 0.940 0.940 16,000 15,140 0.9463 0.300 0.300 0.319 0.300 0.300 50,122 0.3021 0.00%
2012-08-29 0 0.940 0.940 1.000 0.940 0.940 16,000 15,040 0.9400 0.300 0.300 0.319 0.300 0.300 50,122 0.3001 0.00%
2012-08-28 0 0.940 0.940 0.960 0.940 0.950 40,000 37,860 0.9465 0.300 0.300 0.306 0.300 0.303 125,305 0.3021 -1.05%
2012-08-27 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.303 0.303 0.313 0.303 0.303 18,796 0.3033 0.00%
2012-08-24 0 0.950 0.950 0.990 0.950 0.950 4,000 3,800 0.9500 0.303 0.303 0.316 0.303 0.303 12,531 0.3033 0.00%
2012-08-23 0 0.950 0.950 1.020 0.920 0.960 62,000 58,840 0.9490 0.303 0.303 0.326 0.294 0.306 194,223 0.3030 -5.00%
2012-08-22 0 1.000 0.990 1.000 1.000 1.000 44,000 44,000 1.0000 0.319 0.316 0.319 0.319 0.319 137,836 0.3192 6.38%
2012-08-21 0 0.940 0.910 0.980 - - 0 0 - 0.300 0.290 0.313 - - 0 - 0.00%
2012-08-20 0 0.940 0.920 1.030 - - 0 0 - 0.300 0.294 0.329 - - 0 - 0.00%
2012-08-17 0 0.940 0.940 1.050 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2012-08-16 0 0.940 0.940 0.960 0.940 0.970 192,000 184,200 0.9594 0.300 0.300 0.306 0.300 0.310 601,464 0.3063 -3.09%
2012-08-15 0 0.970 0.970 1.000 - - 0 0 - 0.310 0.310 0.319 - - 0 - 1.04%
2012-08-14 0 0.960 0.960 1.000 0.960 0.980 62,000 60,520 0.9761 0.306 0.306 0.319 0.306 0.313 194,223 0.3116 -2.04%
2012-08-13 0 0.980 0.960 0.980 - - 0 0 - 0.313 0.306 0.313 - - 0 - 0.00%
2012-08-10 0 0.980 0.980 1.020 - - 0 0 - 0.313 0.313 0.326 - - 0 - 0.00%
2012-08-09 0 0.980 0.980 1.080 0.980 0.980 50,000 49,000 0.9800 0.313 0.313 0.345 0.313 0.313 156,631 0.3128 2.08%
2012-08-08 0 0.960 0.960 1.020 0.960 1.000 342,000 335,420 0.9808 0.306 0.306 0.326 0.306 0.319 1,071,359 0.3131 -3.03%
2012-08-07 0 0.990 0.980 1.050 0.980 0.990 16,000 15,720 0.9825 0.316 0.313 0.335 0.313 0.316 50,122 0.3136 0.00%
2012-08-06 0 0.990 0.980 1.040 0.990 0.990 50,000 49,500 0.9900 0.316 0.313 0.332 0.316 0.316 156,631 0.3160 1.02%
2012-08-03 0 0.980 0.970 1.050 0.980 1.000 106,000 104,120 0.9823 0.313 0.310 0.335 0.313 0.319 332,059 0.3136 -6.67%
2012-08-02 0 1.050 1.000 1.050 1.000 1.050 46,000 47,860 1.0404 0.335 0.319 0.335 0.319 0.335 144,101 0.3321 3.96%
2012-08-01 0 1.010 1.000 1.050 0.970 1.020 306,000 303,560 0.9920 0.322 0.319 0.335 0.310 0.326 958,584 0.3167 3.06%
2012-07-31 0 0.980 0.980 1.020 0.980 0.990 80,000 78,700 0.9838 0.313 0.313 0.326 0.313 0.316 250,610 0.3140 -2.00%
2012-07-30 0 1.000 0.990 1.020 - - 1,000,000 1,050,000 1.0500 0.319 0.316 0.326 - - 3,132,627 0.3352 0.00%
2012-07-27 0 1.000 1.000 1.020 0.990 1.020 58,000 57,820 0.9969 0.319 0.319 0.326 0.316 0.326 181,692 0.3182 2.04%
2012-07-26 0 0.980 0.980 1.030 0.980 1.040 106,000 106,400 1.0038 0.313 0.313 0.329 0.313 0.332 332,059 0.3204 -3.92%
2012-07-25 0 1.020 0.980 1.020 0.980 1.020 232,000 232,120 1.0005 0.326 0.313 0.326 0.313 0.326 726,770 0.3194 0.99%
2012-07-24 0 1.010 0.930 1.010 1.010 1.010 4,000 4,040 1.0100 0.322 0.297 0.322 0.322 0.322 12,531 0.3224 -0.98%
2012-07-23 0 1.020 0.900 1.020 - - 0 0 - 0.326 0.287 0.326 - - 0 - 0.00%
2012-07-20 0 1.020 0.950 1.220 1.020 1.030 308,000 314,660 1.0216 0.326 0.303 0.389 0.326 0.329 964,849 0.3261 -3.77%
2012-07-19 0 1.060 1.050 1.060 1.070 1.080 62,000 66,740 1.0765 0.338 0.335 0.338 0.342 0.345 194,223 0.3436 1.92%
2012-07-18 0 1.040 1.040 1.100 1.020 1.040 136,000 141,040 1.0371 0.332 0.332 0.351 0.326 0.332 426,037 0.3311 0.00%
2012-07-17 0 1.040 1.040 1.110 1.020 1.060 130,000 137,000 1.0538 0.332 0.332 0.354 0.326 0.338 407,242 0.3364 -1.89%
2012-07-16 0 1.060 1.060 1.110 1.060 1.070 140,000 148,580 1.0613 0.338 0.338 0.354 0.338 0.342 438,568 0.3388 0.00%
2012-07-13 0 1.060 1.060 1.200 - - 0 0 - 0.338 0.338 0.383 - - 0 - 0.00%
2012-07-12 0 1.060 1.040 1.110 1.060 1.150 10,000 10,780 1.0780 0.338 0.332 0.354 0.338 0.367 31,326 0.3441 2.91%
2012-07-11 0 1.030 1.030 1.150 1.020 1.100 124,000 135,120 1.0897 0.329 0.329 0.367 0.326 0.351 388,446 0.3478 -6.36%
2012-07-10 0 1.100 1.100 1.230 1.100 1.100 86,000 94,600 1.1000 0.351 0.351 0.393 0.351 0.351 269,406 0.3511 0.00%
2012-07-09 0 1.100 1.100 1.120 1.100 1.110 102,000 112,300 1.1010 0.351 0.351 0.358 0.351 0.354 319,528 0.3515 0.00%
2012-07-06 0 1.100 1.100 1.140 1.100 1.100 164,000 180,400 1.1000 0.351 0.351 0.364 0.351 0.351 513,751 0.3511 0.00%
2012-07-05 0 1.100 1.100 1.120 1.100 1.120 82,000 91,040 1.1102 0.351 0.351 0.358 0.351 0.358 256,875 0.3544 -1.79%
2012-07-04 0 1.120 1.120 1.130 1.120 1.130 168,000 188,380 1.1213 0.358 0.358 0.361 0.358 0.361 526,281 0.3579 0.00%
2012-07-03 0 1.120 1.120 1.150 1.110 1.150 118,000 131,420 1.1137 0.358 0.358 0.367 0.354 0.367 369,650 0.3555 0.00%
2012-06-29 0 1.120 1.120 1.180 1.110 1.120 140,000 155,560 1.1111 0.358 0.358 0.377 0.354 0.358 438,568 0.3547 0.00%
2012-06-28 0 1.120 1.110 1.180 1.110 1.120 128,000 143,180 1.1186 0.358 0.354 0.377 0.354 0.358 400,976 0.3571 -0.88%
2012-06-27 0 1.130 1.130 1.290 - - 0 0 - 0.361 0.361 0.412 - - 0 - 0.89%
2012-06-26 0 1.120 1.120 1.190 1.120 1.120 22,000 24,640 1.1200 0.358 0.358 0.380 0.358 0.358 68,918 0.3575 0.00%
2012-06-25 0 1.120 1.120 1.190 - - 0 0 - 0.358 0.358 0.380 - - 0 - 0.90%
2012-06-22 0 1.110 1.110 1.190 1.110 1.110 12,000 13,320 1.1100 0.354 0.354 0.380 0.354 0.354 37,592 0.3543 -1.77%
2012-06-21 0 1.130 1.120 1.200 1.120 1.130 220,000 247,600 1.1255 0.361 0.358 0.383 0.358 0.361 689,178 0.3593 -0.88%
2012-06-20 0 1.140 1.120 1.180 1.110 1.140 240,000 269,780 1.1241 0.364 0.358 0.377 0.354 0.364 751,831 0.3588 1.79%
2012-06-19 0 1.120 1.110 1.200 1.120 1.130 252,000 283,240 1.1240 0.358 0.354 0.383 0.358 0.361 789,422 0.3588 0.00%
2012-06-18 0 1.120 1.120 1.200 1.120 1.140 348,000 394,500 1.1336 0.358 0.358 0.383 0.358 0.364 1,090,154 0.3619 -0.88%
2012-06-15 0 1.130 1.120 1.200 1.130 1.130 340,000 384,200 1.1300 0.361 0.358 0.383 0.361 0.361 1,065,093 0.3607 0.00%
2012-06-14 0 1.130 1.120 1.200 1.130 1.130 222,000 250,860 1.1300 0.361 0.358 0.383 0.361 0.361 695,443 0.3607 -0.88%
2012-06-13 0 1.140 1.140 1.170 1.130 1.140 218,000 246,520 1.1308 0.364 0.364 0.373 0.361 0.364 682,913 0.3610 0.88%
2012-06-12 0 1.130 1.130 1.190 1.120 1.130 144,000 162,480 1.1283 0.361 0.361 0.380 0.358 0.361 451,098 0.3602 -0.88%
2012-06-11 0 1.140 1.140 1.180 1.130 1.130 170,000 192,100 1.1300 0.364 0.364 0.377 0.361 0.361 532,547 0.3607 0.44%
2012-06-08 0 1.180 1.180 1.230 1.180 1.210 428,000 511,240 1.1945 0.362 0.362 0.378 0.362 0.372 1,393,923 0.3668 -1.67%
2012-06-07 0 1.200 1.190 1.240 1.200 1.210 164,000 197,440 1.2039 0.368 0.365 0.381 0.368 0.372 534,120 0.3697 0.00%
2012-06-06 0 1.200 1.200 1.250 1.200 1.200 140,000 168,000 1.2000 0.368 0.368 0.384 0.368 0.368 455,956 0.3685 0.84%
2012-06-05 0 1.190 1.180 1.190 1.100 1.230 394,000 470,180 1.1934 0.365 0.362 0.365 0.338 0.378 1,283,190 0.3664 8.18%
2012-06-04 0 1.100 1.100 1.170 1.100 1.160 560,000 705,600 1.2600 0.338 0.338 0.359 0.338 0.356 1,823,824 0.3869 -8.33%
2012-06-01 0 1.200 1.200 1.220 1.110 1.200 358,000 419,700 1.1723 0.368 0.368 0.375 0.341 0.368 1,165,945 0.3600 0.84%
2012-05-31 0 1.190 1.190 1.230 1.160 1.200 198,000 236,580 1.1948 0.365 0.365 0.378 0.356 0.368 644,852 0.3669 -0.83%
2012-05-30 0 1.200 1.200 1.230 1.170 1.340 1,232,000 1,543,560 1.2529 0.368 0.368 0.378 0.359 0.411 4,012,413 0.3847 -7.69%
2012-05-29 0 1.300 1.230 1.300 1.230 1.300 24,000 30,360 1.2650 0.399 0.378 0.399 0.378 0.399 78,164 0.3884 4.00%
2012-05-28 0 1.250 1.200 1.250 1.250 1.250 70,000 87,500 1.2500 0.384 0.368 0.384 0.384 0.384 227,978 0.3838 0.00%
2012-05-25 0 1.250 1.220 1.250 1.200 1.250 162,000 197,540 1.2194 0.384 0.375 0.384 0.368 0.384 527,606 0.3744 2.46%
2012-05-24 0 1.220 1.210 1.220 1.210 1.290 302,000 369,540 1.2236 0.375 0.372 0.375 0.372 0.396 983,562 0.3757 1.67%
2012-05-23 0 1.200 1.190 1.260 1.200 1.260 732,000 883,200 1.2066 0.368 0.365 0.387 0.368 0.387 2,383,998 0.3705 -3.23%
2012-05-22 0 1.240 1.220 1.260 1.220 1.240 110,000 135,000 1.2273 0.381 0.375 0.387 0.375 0.381 358,251 0.3768 0.00%
2012-05-21 0 1.240 1.220 1.240 1.190 1.280 162,000 198,080 1.2227 0.381 0.375 0.381 0.365 0.393 527,606 0.3754 3.33%
2012-05-18 0 1.200 1.180 1.200 1.180 1.250 216,000 256,600 1.1880 0.368 0.362 0.368 0.362 0.384 703,475 0.3648 0.00%
2012-05-17 0 1.200 1.200 1.240 1.200 1.240 1,380,000 1,656,080 1.2001 0.368 0.368 0.381 0.368 0.381 4,494,423 0.3685 0.00%
2012-05-16 0 1.200 1.200 1.230 1.200 1.220 254,000 307,060 1.2089 0.368 0.368 0.378 0.368 0.375 827,234 0.3712 -3.23%
2012-05-15 0 1.240 1.200 1.240 1.180 1.240 284,000 339,560 1.1956 0.381 0.368 0.381 0.362 0.381 924,939 0.3671 5.08%
2012-05-14 0 1.180 1.180 1.220 1.180 1.220 292,000 354,080 1.2126 0.362 0.362 0.375 0.362 0.375 950,994 0.3723 -4.84%
2012-05-11 0 1.240 1.220 1.240 1.200 1.240 448,000 546,840 1.2206 0.381 0.375 0.381 0.368 0.381 1,459,059 0.3748 1.64%
2012-05-10 0 1.220 1.200 1.280 1.220 1.250 250,000 309,160 1.2366 0.375 0.368 0.393 0.375 0.384 814,207 0.3797 -3.17%
2012-05-09 0 1.260 1.220 1.260 1.210 1.260 1,022,000 1,247,460 1.2206 0.387 0.375 0.387 0.372 0.387 3,328,479 0.3748 1.61%
2012-05-08 0 1.240 1.200 1.290 1.200 1.280 458,000 575,440 1.2564 0.381 0.368 0.396 0.368 0.393 1,491,627 0.3858 1.64%
2012-05-07 0 1.220 1.200 1.280 1.220 1.250 108,000 132,920 1.2307 0.375 0.368 0.393 0.375 0.384 351,737 0.3779 -1.61%
2012-05-04 0 1.240 1.200 1.250 - - 0 0 - 0.381 0.368 0.384 - - 0 - 0.00%
2012-05-03 0 1.240 1.200 1.270 1.210 1.240 114,000 140,380 1.2314 0.381 0.368 0.390 0.372 0.381 371,278 0.3781 0.00%
2012-05-02 0 1.240 1.200 1.240 1.230 1.280 148,000 182,300 1.2318 0.381 0.368 0.381 0.378 0.393 482,011 0.3782 3.33%
2012-04-30 0 1.200 1.200 1.220 1.190 1.200 54,000 64,760 1.1993 0.368 0.368 0.375 0.365 0.368 175,869 0.3682 0.00%
2012-04-27 0 1.200 1.200 1.210 1.200 1.230 144,000 172,860 1.2004 0.368 0.368 0.372 0.368 0.378 468,983 0.3686 -0.83%
2012-04-26 0 1.210 1.200 1.210 1.200 1.240 168,000 202,020 1.2025 0.372 0.368 0.372 0.368 0.381 547,147 0.3692 0.00%
2012-04-25 0 1.210 1.200 1.210 1.200 1.210 96,000 115,400 1.2021 0.372 0.368 0.372 0.368 0.372 312,656 0.3691 0.00%
2012-04-24 0 1.210 1.200 1.210 1.190 1.210 846,000 1,015,200 1.2000 0.372 0.368 0.372 0.365 0.372 2,755,277 0.3685 0.83%
2012-04-23 0 1.200 1.190 1.200 1.190 1.250 222,000 269,080 1.2121 0.368 0.365 0.368 0.365 0.384 723,016 0.3722 0.00%
2012-04-20 0 1.200 1.170 1.210 1.200 1.250 118,000 141,700 1.2008 0.368 0.359 0.372 0.368 0.384 384,306 0.3687 4.35%
2012-04-19 0 1.150 1.150 1.240 1.130 1.220 236,000 283,900 1.2030 0.353 0.353 0.381 0.347 0.375 768,612 0.3694 0.88%
2012-04-18 0 1.140 1.120 1.190 1.100 1.260 202,000 231,420 1.1456 0.350 0.344 0.365 0.338 0.387 657,879 0.3518 0.00%
2012-04-17 0 1.140 1.110 1.150 1.090 1.140 286,000 321,160 1.1229 0.350 0.341 0.353 0.335 0.350 931,453 0.3448 0.88%
2012-04-16 0 1.130 1.110 1.130 1.110 1.130 82,000 91,520 1.1161 0.347 0.341 0.347 0.341 0.347 267,060 0.3427 0.89%
2012-04-13 0 1.120 1.100 1.130 1.100 1.130 402,000 450,400 1.1204 0.344 0.338 0.347 0.338 0.347 1,309,245 0.3440 -0.88%
2012-04-12 0 1.130 1.100 1.130 1.090 1.130 244,000 267,800 1.0975 0.347 0.338 0.347 0.335 0.347 794,666 0.3370 1.80%
2012-04-11 0 1.110 1.100 1.110 1.080 1.110 410,000 448,620 1.0942 0.341 0.338 0.341 0.332 0.341 1,335,300 0.3360 1.83%
2012-04-10 0 1.090 1.090 1.110 1.070 1.090 166,000 180,540 1.0876 0.335 0.335 0.341 0.329 0.335 540,634 0.3339 0.00%
2012-04-05 0 1.090 1.090 1.130 1.080 1.100 74,000 81,020 1.0949 0.335 0.335 0.347 0.332 0.338 241,005 0.3362 -0.91%
2012-04-03 0 1.100 1.100 1.130 1.090 1.100 240,000 262,900 1.0954 0.338 0.338 0.347 0.335 0.338 781,639 0.3363 0.92%
2012-04-02 0 1.090 1.090 1.120 1.090 1.090 20,250,000 21,072,500 1.0406 0.335 0.335 0.344 0.335 0.335 65,950,778 0.3195 -0.91%
2012-03-30 0 1.100 1.070 1.120 1.100 1.100 24,000 26,400 1.1000 0.338 0.329 0.344 0.338 0.338 78,164 0.3378 0.00%
2012-03-29 0 1.100 1.100 1.130 1.100 1.100 278,000 305,800 1.1000 0.338 0.338 0.347 0.338 0.338 905,398 0.3378 0.00%
2012-03-28 0 1.100 1.100 1.130 1.100 1.110 356,000 393,220 1.1046 0.338 0.338 0.347 0.338 0.341 1,159,431 0.3391 -0.90%
2012-03-27 0 1.110 1.090 1.110 1.080 1.110 744,000 807,240 1.0850 0.341 0.335 0.341 0.332 0.341 2,423,080 0.3331 3.74%
2012-03-26 0 1.070 1.070 1.110 1.060 1.060 20,000 21,200 1.0600 0.329 0.329 0.341 0.325 0.325 65,137 0.3255 -1.83%
2012-03-23 0 1.090 1.060 1.140 1.070 1.100 154,000 166,580 1.0817 0.335 0.325 0.350 0.329 0.338 501,552 0.3321 0.00%
2012-03-22 0 1.090 1.080 1.100 1.060 1.090 602,000 648,320 1.0769 0.335 0.332 0.338 0.325 0.335 1,960,611 0.3307 -0.91%
2012-03-21 0 1.100 1.080 1.110 1.080 1.100 1,079,430 1,186,275 1.0990 0.338 0.332 0.341 0.332 0.338 3,515,518 0.3374 2.80%
2012-03-20 0 1.070 1.070 1.090 1.000 1.180 1,116,000 1,209,140 1.0835 0.329 0.329 0.335 0.307 0.362 3,634,621 0.3327 -2.73%
2012-03-19 0 1.100 1.080 1.100 1.080 1.150 1,212,000 1,335,080 1.1016 0.338 0.332 0.338 0.332 0.353 3,947,276 0.3382 4.76%
2012-03-16 0 1.050 1.050 1.120 0.970 1.100 1,592,000 1,682,320 1.0567 0.322 0.322 0.344 0.298 0.338 5,184,871 0.3245 8.25%
2012-03-15 0 0.970 0.970 1.020 0.970 1.000 1,120,000 1,111,900 0.9928 0.298 0.298 0.313 0.298 0.307 3,647,648 0.3048 -3.00%
2012-03-14 0 1.000 0.970 1.020 0.910 1.010 1,930,000 1,842,540 0.9547 0.307 0.298 0.313 0.279 0.310 6,285,679 0.2931 0.00%
2012-03-13 0 1.000 0.980 1.000 0.980 1.080 920,000 942,980 1.0250 0.307 0.301 0.307 0.301 0.332 2,996,282 0.3147 -9.09%
2012-03-12 0 1.100 1.090 1.100 1.020 1.180 1,330,000 1,460,040 1.0978 0.338 0.335 0.338 0.313 0.362 4,331,582 0.3371 -8.33%
2012-03-09 0 1.200 1.190 1.220 1.200 1.220 198,000 238,460 1.2043 0.368 0.365 0.375 0.368 0.375 644,852 0.3698 -1.64%
2012-03-08 0 1.220 1.190 1.220 1.180 1.240 300,000 360,340 1.2011 0.375 0.365 0.375 0.362 0.381 977,049 0.3688 3.39%
2012-03-07 0 1.180 1.180 1.200 1.160 1.210 214,000 254,880 1.1910 0.362 0.362 0.368 0.356 0.372 696,961 0.3657 -2.48%
2012-03-06 0 1.210 1.180 1.220 1.210 1.230 84,000 102,480 1.2200 0.372 0.362 0.375 0.372 0.378 273,574 0.3746 -1.63%
2012-03-05 0 1.230 1.210 1.230 1.210 1.240 230,000 283,640 1.2332 0.378 0.372 0.378 0.372 0.381 749,071 0.3787 -0.81%
2012-03-02 0 1.240 1.230 1.240 1.240 1.240 178,000 220,720 1.2400 0.381 0.378 0.381 0.381 0.381 579,715 0.3807 0.81%
2012-03-01 0 1.230 1.230 1.240 1.230 1.270 10,498,000 12,921,420 1.2308 0.378 0.378 0.381 0.378 0.390 34,190,186 0.3779 -3.91%
2012-02-29 0 1.280 1.270 1.280 1.280 1.320 419,000 538,810 1.2859 0.393 0.390 0.393 0.393 0.405 1,364,611 0.3948 0.00%
2012-02-28 0 1.280 1.260 1.280 1.260 1.300 384,000 492,220 1.2818 0.393 0.387 0.393 0.387 0.399 1,250,622 0.3936 -2.29%
2012-02-27 0 1.390 1.370 1.400 1.360 1.400 1,340,000 1,850,920 1.3813 0.402 0.396 0.405 0.394 0.405 4,630,663 0.3997 0.72%
2012-02-24 0 1.380 1.370 1.400 1.320 1.410 1,188,000 1,642,020 1.3822 0.399 0.396 0.405 0.382 0.408 4,105,394 0.4000 -2.13%
2012-02-23 0 1.410 1.400 1.410 1.370 1.410 1,140,000 1,586,500 1.3917 0.408 0.405 0.408 0.396 0.408 3,939,519 0.4027 1.44%
2012-02-22 0 1.390 1.370 1.390 1.350 1.390 1,552,750 2,145,962 1.3820 0.402 0.396 0.402 0.391 0.402 5,365,867 0.3999 1.46%
2012-02-21 0 1.370 1.370 1.390 1.330 1.390 1,164,680 1,594,325 1.3689 0.396 0.396 0.402 0.385 0.402 4,024,807 0.3961 1.48%
2012-02-20 0 1.350 1.330 1.360 1.320 1.370 798,000 1,071,020 1.3421 0.391 0.385 0.394 0.382 0.396 2,757,664 0.3884 1.50%
2012-02-17 0 1.330 1.330 1.340 1.320 1.360 712,000 949,640 1.3338 0.385 0.385 0.388 0.382 0.394 2,460,472 0.3860 -1.48%
2012-02-16 0 1.350 1.340 1.350 1.350 1.380 1,056,000 1,434,400 1.3583 0.391 0.388 0.391 0.391 0.399 3,649,239 0.3931 -1.46%
2012-02-15 0 1.370 1.360 1.370 1.320 1.380 1,469,000 1,981,580 1.3489 0.396 0.394 0.396 0.382 0.399 5,076,451 0.3903 3.01%
2012-02-14 0 1.330 1.330 1.340 1.330 1.330 180,000 239,400 1.3300 0.385 0.385 0.388 0.385 0.385 622,029 0.3849 0.00%
2012-02-13 0 1.330 1.330 1.350 1.320 1.380 652,000 878,200 1.3469 0.385 0.385 0.391 0.382 0.399 2,253,129 0.3898 0.00%
2012-02-10 0 1.330 1.330 1.350 1.330 1.380 1,158,000 1,563,940 1.3506 0.385 0.385 0.391 0.385 0.399 4,001,722 0.3908 -0.75%
2012-02-09 0 1.340 1.340 1.350 1.320 1.360 1,102,000 1,482,840 1.3456 0.388 0.388 0.391 0.382 0.394 3,808,202 0.3894 0.00%
2012-02-08 0 1.340 1.310 1.350 1.300 1.350 1,300,000 1,718,640 1.3220 0.388 0.379 0.391 0.376 0.391 4,492,434 0.3826 2.29%
2012-02-07 0 1.310 1.310 1.320 1.310 1.410 2,708,000 3,670,660 1.3555 0.379 0.379 0.382 0.379 0.408 9,358,087 0.3922 0.00%
2012-02-06 0 1.310 1.310 1.320 1.260 1.320 1,244,000 1,617,300 1.3001 0.379 0.379 0.382 0.365 0.382 4,298,914 0.3762 3.97%
2012-02-03 0 1.260 1.260 1.280 1.260 1.310 1,760,000 2,262,080 1.2853 0.365 0.365 0.370 0.365 0.379 6,082,065 0.3719 -2.33%
2012-02-02 0 1.290 1.290 1.300 1.280 1.320 1,592,000 2,072,860 1.3020 0.373 0.373 0.376 0.370 0.382 5,501,504 0.3768 -0.77%
2012-02-01 0 1.300 1.290 1.300 1.280 1.340 2,366,000 3,082,240 1.3027 0.376 0.373 0.376 0.370 0.388 8,176,231 0.3770 -0.76%
2012-01-31 0 1.310 1.300 1.310 1.250 1.310 2,750,000 3,520,420 1.2802 0.379 0.376 0.379 0.362 0.379 9,503,227 0.3704 4.80%
2012-01-30 0 1.250 1.240 1.250 1.210 1.310 4,404,000 5,571,620 1.2651 0.362 0.359 0.362 0.350 0.379 15,218,986 0.3661 0.81%
2012-01-27 0 1.240 1.230 1.280 1.140 1.270 10,220,000 12,346,180 1.2080 0.359 0.356 0.370 0.330 0.368 35,317,446 0.3496 1.64%
2012-01-26 0 1.220 1.220 1.270 1.140 1.320 10,457,903 12,830,341 1.2269 0.353 0.353 0.368 0.330 0.382 36,139,572 0.3550 -14.08%
2012-01-20 0 1.420 1.410 1.430 1.320 1.560 6,504,000 9,159,180 1.4082 0.411 0.408 0.414 0.382 0.451 22,475,995 0.4075 -8.39%
2012-01-19 0 1.550 1.530 1.550 1.520 1.600 1,226,000 1,917,100 1.5637 0.449 0.443 0.449 0.440 0.463 4,236,711 0.4525 -1.90%
2012-01-18 0 1.580 1.570 1.600 1.580 1.660 1,496,000 2,401,640 1.6054 0.457 0.454 0.463 0.457 0.480 5,169,755 0.4646 -2.47%
2012-01-17 0 1.620 1.610 1.630 1.570 1.720 4,665,590 7,688,611 1.6479 0.469 0.466 0.472 0.454 0.498 16,122,967 0.4769 2.53%
2012-01-16 0 1.580 1.580 1.610 1.550 1.600 1,410,000 2,236,060 1.5859 0.457 0.457 0.466 0.449 0.463 4,872,564 0.4589 0.64%
2012-01-13 0 1.570 1.570 1.590 1.540 1.600 2,554,000 4,028,200 1.5772 0.454 0.454 0.460 0.446 0.463 8,825,906 0.4564 -1.87%
2012-01-12 0 1.600 1.590 1.650 1.570 1.670 4,902,000 7,924,480 1.6166 0.463 0.460 0.477 0.454 0.483 16,939,934 0.4678 1.27%
2012-01-11 0 1.580 1.550 1.610 1.390 1.610 7,984,000 12,120,160 1.5181 0.457 0.449 0.466 0.402 0.466 27,590,459 0.4393 12.86%
2012-01-10 0 1.400 1.400 1.430 1.390 1.430 1,980,000 2,795,080 1.4117 0.405 0.405 0.414 0.402 0.414 6,842,323 0.4085 -2.10%
2012-01-09 0 1.430 1.410 1.430 1.380 1.440 1,392,000 1,968,300 1.4140 0.414 0.408 0.414 0.399 0.417 4,810,361 0.4092 2.14%
2012-01-06 0 1.400 1.380 1.430 1.360 1.420 2,954,000 4,135,540 1.4000 0.405 0.399 0.414 0.394 0.411 10,208,193 0.4051 0.00%
2012-01-05 0 1.400 1.390 1.440 1.340 1.430 5,134,000 7,196,820 1.4018 0.405 0.402 0.417 0.388 0.414 17,741,660 0.4056 3.70%
2012-01-04 0 1.350 1.340 1.360 1.290 1.360 3,661,356 4,868,736 1.3298 0.391 0.388 0.394 0.373 0.394 12,652,617 0.3848 4.65%
2012-01-03 0 1.290 1.280 1.290 1.190 1.310 4,040,000 5,189,760 1.2846 0.373 0.370 0.373 0.344 0.379 13,961,104 0.3717 5.74%
2011-12-30 0 1.220 1.210 1.230 1.160 1.230 3,030,000 3,649,440 1.2044 0.353 0.350 0.356 0.336 0.356 10,470,828 0.3485 3.39%
2011-12-29 0 1.180 1.180 1.200 1.150 1.210 2,340,000 2,782,060 1.1889 0.341 0.341 0.347 0.333 0.350 8,086,382 0.3440 -2.48%
2011-12-28 0 1.210 1.210 1.230 1.130 1.230 3,722,000 4,414,980 1.1862 0.350 0.350 0.356 0.327 0.356 12,862,185 0.3433 0.00%
2011-12-23 0 1.210 1.210 1.240 1.170 1.260 4,704,000 5,692,320 1.2101 0.350 0.350 0.359 0.339 0.365 16,255,701 0.3502 0.00%
2011-12-22 0 1.210 1.180 1.210 1.070 1.210 5,396,000 6,287,720 1.1653 0.350 0.341 0.350 0.310 0.350 18,647,059 0.3372 10.00%
2011-12-21 0 1.100 1.080 1.100 1.010 1.120 3,842,000 4,178,580 1.0876 0.318 0.313 0.318 0.292 0.324 13,276,872 0.3147 7.84%
2011-12-20 0 1.020 1.010 1.020 0.910 1.030 3,682,000 3,558,540 0.9665 0.295 0.292 0.295 0.263 0.298 12,723,957 0.2797 9.68%
2011-12-19 0 0.930 0.920 0.930 0.890 0.950 6,760,000 6,129,060 0.9067 0.269 0.266 0.269 0.258 0.275 23,360,659 0.2624 30.99%
2011-12-16 0 0.710 0.690 0.710 0.670 0.710 174,000 121,300 0.6971 0.205 0.200 0.205 0.194 0.205 601,295 0.2017 2.90%
2011-12-15 0 0.690 0.690 0.700 0.660 0.700 292,000 200,640 0.6871 0.200 0.200 0.203 0.191 0.203 1,009,070 0.1988 0.00%
2011-12-14 0 0.690 0.690 0.710 0.660 0.710 171,000 117,270 0.6858 0.200 0.200 0.205 0.191 0.205 590,928 0.1985 2.99%
2011-12-13 0 0.670 0.670 0.690 0.670 0.670 12,000 8,040 0.6700 0.194 0.194 0.200 0.194 0.194 41,469 0.1939 -4.29%
2011-12-12 0 0.700 0.660 0.700 0.650 0.710 118,000 80,680 0.6837 0.203 0.191 0.203 0.188 0.205 407,775 0.1979 0.00%
2011-12-09 0 0.700 0.650 0.700 0.650 0.700 20,000 13,300 0.6650 0.203 0.188 0.203 0.188 0.203 69,114 0.1924 0.00%
2011-12-08 0 0.700 0.680 0.700 0.680 0.700 230,000 158,940 0.6910 0.203 0.197 0.203 0.197 0.203 794,815 0.2000 4.48%
2011-12-07 0 0.670 0.670 0.690 0.650 0.650 4,000 2,600 0.6500 0.194 0.194 0.200 0.188 0.188 13,823 0.1881 0.00%
2011-12-06 0 0.670 0.670 0.690 0.640 0.690 412,000 267,180 0.6485 0.194 0.194 0.200 0.185 0.200 1,423,756 0.1877 0.00%
2011-12-05 0 0.670 0.660 0.670 0.660 0.680 112,000 75,820 0.6770 0.194 0.191 0.194 0.191 0.197 387,041 0.1959 -2.90%
2011-12-02 0 0.690 0.680 0.690 0.680 0.690 50,000 34,220 0.6844 0.200 0.197 0.200 0.197 0.200 172,786 0.1980 0.00%
2011-12-01 0 0.690 0.690 0.710 0.650 0.700 324,000 226,360 0.6986 0.200 0.200 0.205 0.188 0.203 1,119,653 0.2022 1.47%
2011-11-30 0 0.680 0.680 0.710 0.670 0.720 140,000 95,760 0.6840 0.197 0.197 0.205 0.194 0.208 483,801 0.1979 1.49%
2011-11-29 0 0.670 0.670 0.700 0.620 0.730 190,000 123,920 0.6522 0.194 0.194 0.203 0.179 0.211 656,587 0.1887 -1.47%
2011-11-28 0 0.680 0.670 0.680 0.680 0.680 26,000 17,680 0.6800 0.197 0.194 0.197 0.197 0.197 89,849 0.1968 3.03%
2011-11-25 0 0.660 0.650 0.660 0.630 0.680 10,000 6,520 0.6520 0.191 0.188 0.191 0.182 0.197 34,557 0.1887 -1.49%
2011-11-24 0 0.670 0.660 0.670 0.610 0.670 146,000 93,220 0.6385 0.194 0.191 0.194 0.177 0.194 504,535 0.1848 3.08%
2011-11-23 0 0.650 0.650 0.680 0.620 0.700 584,000 379,900 0.6505 0.188 0.188 0.197 0.179 0.203 2,018,140 0.1882 -4.41%
2011-11-22 0 0.680 0.680 0.710 0.680 0.680 80,000 54,400 0.6800 0.197 0.197 0.205 0.197 0.197 276,458 0.1968 -2.86%
2011-11-21 0 0.700 0.690 0.720 0.680 0.700 152,000 105,460 0.6938 0.203 0.200 0.208 0.197 0.203 525,269 0.2008 0.00%
2011-11-18 0 0.700 0.690 0.700 0.700 0.710 70,000 49,460 0.7066 0.203 0.200 0.203 0.203 0.205 241,900 0.2045 1.45%
2011-11-17 0 0.690 0.680 0.710 0.610 0.700 30,000 20,540 0.6847 0.200 0.197 0.205 0.177 0.203 103,672 0.1981 0.00%
2011-11-16 0 0.690 0.690 0.700 0.680 0.680 90,000 61,200 0.6800 0.200 0.200 0.203 0.197 0.197 311,015 0.1968 -1.43%
2011-11-15 0 0.700 0.700 0.710 0.690 0.700 62,000 43,220 0.6971 0.203 0.203 0.205 0.200 0.203 214,255 0.2017 0.00%
2011-11-14 0 0.700 0.700 0.710 0.700 0.720 152,000 107,100 0.7046 0.203 0.203 0.205 0.203 0.208 525,269 0.2039 1.45%
2011-11-11 0 0.690 0.690 0.700 0.610 0.690 212,000 143,020 0.6746 0.200 0.200 0.203 0.177 0.200 732,612 0.1952 1.47%
2011-11-10 0 0.680 0.670 0.680 0.680 0.700 474,000 327,320 0.6905 0.197 0.194 0.197 0.197 0.203 1,638,011 0.1998 -5.56%
2011-11-09 0 0.720 0.720 0.740 0.720 0.730 44,000 32,080 0.7291 0.208 0.208 0.214 0.208 0.211 152,052 0.2110 -1.37%
2011-11-08 0 0.730 0.720 0.730 0.720 0.740 168,000 122,600 0.7298 0.211 0.208 0.211 0.208 0.214 580,561 0.2112 1.39%
2011-11-07 0 0.720 0.720 0.730 0.720 0.730 136,200 98,078 0.7201 0.208 0.208 0.211 0.208 0.211 470,669 0.2084 -1.37%
2011-11-04 0 0.730 0.730 0.740 0.710 0.740 316,000 228,100 0.7218 0.211 0.211 0.214 0.205 0.214 1,092,007 0.2089 1.39%
2011-11-03 0 0.720 0.710 0.720 0.720 0.720 20,000 14,400 0.7200 0.208 0.205 0.208 0.208 0.208 69,114 0.2084 2.86%
2011-11-02 0 0.700 0.700 0.720 0.620 0.750 288,000 199,240 0.6918 0.203 0.203 0.208 0.179 0.217 995,247 0.2002 -1.41%
2011-11-01 0 0.710 0.700 0.720 0.700 0.750 242,000 172,500 0.7128 0.205 0.203 0.208 0.203 0.217 836,284 0.2063 0.00%
2011-10-31 0 0.710 0.710 0.760 0.700 0.770 98,000 70,200 0.7163 0.205 0.205 0.220 0.203 0.223 338,660 0.2073 -5.33%
2011-10-28 0 0.750 0.740 0.750 0.750 0.800 390,000 296,720 0.7608 0.217 0.214 0.217 0.217 0.232 1,347,730 0.2202 1.35%
2011-10-27 0 0.740 0.740 0.760 0.660 0.750 408,000 298,080 0.7306 0.214 0.214 0.220 0.191 0.217 1,409,933 0.2114 1.37%
2011-10-26 0 0.730 0.710 0.730 0.710 0.790 118,000 86,000 0.7288 0.211 0.205 0.211 0.205 0.229 407,775 0.2109 4.29%
2011-10-25 0 0.700 0.700 0.720 0.690 0.730 258,000 182,380 0.7069 0.203 0.203 0.208 0.200 0.211 891,575 0.2046 -2.78%
2011-10-24 0 0.720 0.680 0.720 0.720 0.720 28,000 20,160 0.7200 0.208 0.197 0.208 0.208 0.208 96,760 0.2084 0.00%
2011-10-21 0 0.720 0.670 0.720 0.650 0.730 54,000 37,440 0.6933 0.208 0.194 0.208 0.188 0.211 186,609 0.2006 5.88%
2011-10-20 0 0.680 0.660 0.720 0.640 0.740 138,000 90,960 0.6591 0.197 0.191 0.208 0.185 0.214 476,889 0.1907 1.49%
2011-10-19 0 0.670 0.660 0.700 0.650 0.680 266,000 178,380 0.6706 0.194 0.191 0.203 0.188 0.197 919,221 0.1941 1.52%
2011-10-18 0 0.660 0.660 0.680 0.650 0.720 118,000 78,500 0.6653 0.191 0.191 0.197 0.188 0.208 407,775 0.1925 -9.59%
2011-10-17 0 0.730 0.690 0.730 0.680 0.740 358,000 259,560 0.7250 0.211 0.200 0.211 0.197 0.214 1,237,147 0.2098 10.61%
2011-10-14 0 0.660 0.690 0.700 0.630 0.740 102,000 66,980 0.6567 0.191 0.200 0.203 0.182 0.214 352,483 0.1900 -2.94%
2011-10-13 0 0.680 0.670 0.680 0.620 0.680 676,000 436,200 0.6453 0.197 0.194 0.197 0.179 0.197 2,336,066 0.1867 7.94%
2011-10-12 0 0.630 0.610 0.620 0.620 0.630 234,000 146,380 0.6256 0.182 0.177 0.179 0.179 0.182 808,638 0.1810 0.00%
2011-10-11 0 0.630 0.610 0.640 0.600 0.640 378,000 234,480 0.6203 0.182 0.177 0.185 0.174 0.185 1,306,262 0.1795 8.62%
2011-10-10 0 0.580 0.580 0.600 0.540 0.600 30,000 17,360 0.5787 0.168 0.168 0.174 0.156 0.174 103,672 0.1675 -3.33%
2011-10-07 0 0.600 0.560 0.600 0.570 0.610 266,000 158,140 0.5945 0.174 0.162 0.174 0.165 0.177 919,221 0.1720 3.45%
2011-10-06 0 0.580 0.530 0.580 0.510 0.590 436,010 237,885 0.5456 0.168 0.153 0.168 0.148 0.171 1,506,728 0.1579 11.54%
2011-10-04 0 0.520 0.510 0.530 0.510 0.580 718,000 392,680 0.5469 0.150 0.148 0.153 0.148 0.168 2,481,206 0.1583 -10.34%
2011-10-03 0 0.580 0.550 0.580 0.540 0.580 200,000 111,780 0.5589 0.168 0.159 0.168 0.156 0.168 691,144 0.1617 -3.33%
2011-09-30 0 0.600 0.600 0.610 0.550 0.610 212,000 126,820 0.5982 0.174 0.174 0.177 0.159 0.177 732,612 0.1731 1.69%
2011-09-28 0 0.590 0.560 0.590 0.550 0.600 334,000 193,560 0.5795 0.171 0.162 0.171 0.159 0.174 1,154,210 0.1677 -1.67%
2011-09-27 0 0.600 0.590 0.600 0.520 0.600 318,000 183,220 0.5762 0.174 0.171 0.174 0.150 0.174 1,098,919 0.1667 11.11%
2011-09-26 0 0.540 0.540 0.560 0.500 0.600 584,000 325,280 0.5570 0.156 0.156 0.162 0.145 0.174 2,018,140 0.1612 -10.00%
2011-09-23 0 0.600 0.600 0.620 0.560 0.620 602,000 351,580 0.5840 0.174 0.174 0.179 0.162 0.179 2,080,343 0.1690 -4.76%
2011-09-22 0 0.630 0.620 0.630 0.620 0.640 100,000 62,900 0.6290 0.182 0.179 0.182 0.179 0.185 345,572 0.1820 -4.55%
2011-09-21 0 0.660 0.660 0.690 0.650 0.660 266,000 175,160 0.6585 0.191 0.191 0.200 0.188 0.191 919,221 0.1906 0.00%
2011-09-20 0 0.660 0.650 0.680 0.600 0.680 624,000 402,040 0.6443 0.191 0.188 0.197 0.174 0.197 2,156,369 0.1864 -5.71%
2011-09-19 0 0.700 0.690 0.700 0.700 0.720 74,000 52,080 0.7038 0.203 0.200 0.203 0.203 0.208 255,723 0.2037 -5.41%
2011-09-16 0 0.740 0.740 0.750 0.740 0.760 200,000 148,240 0.7412 0.214 0.214 0.217 0.214 0.220 691,144 0.2145 1.37%
2011-09-15 0 0.730 0.720 0.730 0.680 0.790 127,000 91,370 0.7194 0.211 0.208 0.211 0.197 0.229 438,876 0.2082 0.00%
2011-09-14 0 0.730 0.700 0.740 0.610 0.750 208,000 146,780 0.7057 0.211 0.203 0.214 0.177 0.217 718,790 0.2042 0.00%
2011-09-12 0 0.730 0.730 0.750 0.700 0.740 56,000 40,640 0.7257 0.211 0.211 0.217 0.203 0.214 193,520 0.2100 -5.19%
2011-09-09 0 0.770 0.770 0.800 0.700 0.780 90,000 68,940 0.7660 0.223 0.223 0.232 0.203 0.226 311,015 0.2217 -3.75%
2011-09-08 0 0.800 0.760 0.800 0.760 0.800 190,000 149,580 0.7873 0.232 0.220 0.232 0.220 0.232 656,587 0.2278 1.27%
2011-09-07 0 0.790 0.780 0.790 0.800 0.800 112,000 89,360 0.7979 0.229 0.226 0.229 0.232 0.232 387,041 0.2309 3.95%
2011-09-06 0 0.760 0.760 0.800 0.750 0.770 150,000 115,000 0.7667 0.220 0.220 0.232 0.217 0.223 518,358 0.2219 -1.30%
2011-09-05 0 0.770 0.760 0.780 0.770 0.790 262,000 205,440 0.7841 0.223 0.220 0.226 0.223 0.229 905,398 0.2269 -3.75%
2011-09-02 0 0.800 0.800 0.820 0.780 0.800 352,000 280,260 0.7962 0.232 0.232 0.237 0.226 0.232 1,216,413 0.2304 0.00%
2011-09-01 0 0.800 0.800 0.820 0.800 0.810 154,000 123,280 0.8005 0.232 0.232 0.237 0.232 0.234 532,181 0.2317 0.00%
2011-08-31 0 0.800 0.790 0.800 0.780 0.800 276,000 219,440 0.7951 0.232 0.229 0.232 0.226 0.232 953,778 0.2301 0.00%
2011-08-30 0 0.800 0.800 0.830 0.800 0.800 36,000 28,820 0.8006 0.232 0.232 0.240 0.232 0.232 124,406 0.2317 0.00%
2011-08-29 0 0.800 0.790 0.820 0.800 0.800 16,000 12,800 0.8000 0.232 0.229 0.237 0.232 0.232 55,292 0.2315 0.00%
2011-08-26 0 0.800 0.780 0.800 0.780 0.810 200,000 159,800 0.7990 0.232 0.226 0.232 0.226 0.234 691,144 0.2312 0.00%
2011-08-25 0 0.800 0.790 0.810 0.750 0.820 126,000 97,340 0.7725 0.232 0.229 0.234 0.217 0.237 435,421 0.2236 2.56%
2011-08-24 0 0.780 0.770 0.790 0.770 0.780 98,000 76,020 0.7757 0.226 0.223 0.229 0.223 0.226 338,660 0.2245 2.63%
2011-08-23 0 0.760 0.760 0.770 0.740 0.780 148,000 112,560 0.7605 0.220 0.220 0.223 0.214 0.226 511,446 0.2201 4.11%
2011-08-22 0 0.730 0.730 0.780 0.720 0.800 432,000 332,580 0.7699 0.211 0.211 0.226 0.208 0.232 1,492,871 0.2228 -10.98%
2011-08-19 0 0.820 0.820 0.880 0.790 0.810 668,000 534,520 0.8002 0.237 0.237 0.255 0.229 0.234 2,308,420 0.2316 -1.20%
2011-08-18 0 0.830 0.830 0.890 0.830 0.890 94,000 79,300 0.8436 0.240 0.240 0.258 0.240 0.258 324,838 0.2441 -6.74%
2011-08-17 0 0.890 0.880 0.890 0.880 0.910 378,000 335,800 0.8884 0.258 0.255 0.258 0.255 0.263 1,306,262 0.2571 4.71%
2011-08-16 0 0.850 0.850 0.860 0.840 0.860 148,000 126,120 0.8522 0.246 0.246 0.249 0.243 0.249 511,446 0.2466 0.00%
2011-08-15 0 0.850 0.850 0.860 0.820 0.860 314,000 266,800 0.8497 0.246 0.246 0.249 0.237 0.249 1,085,096 0.2459 2.41%
2011-08-12 0 0.830 0.830 0.850 0.820 0.870 74,000 62,960 0.8508 0.240 0.240 0.246 0.237 0.252 255,723 0.2462 1.22%
2011-08-11 0 0.820 0.820 0.850 0.790 0.850 76,000 62,180 0.8182 0.237 0.237 0.246 0.229 0.246 262,635 0.2368 -4.65%
2011-08-10 0 0.860 0.860 0.880 0.860 0.880 560,000 486,400 0.8686 0.249 0.249 0.255 0.249 0.255 1,935,203 0.2513 -2.27%
2011-08-09 0 0.880 0.850 0.890 0.750 0.890 1,140,000 941,560 0.8259 0.255 0.246 0.258 0.217 0.258 3,939,519 0.2390 1.15%
2011-08-08 0 0.870 0.870 0.880 0.840 0.910 1,206,000 1,031,220 0.8551 0.252 0.252 0.255 0.243 0.263 4,167,597 0.2474 -1.14%
2011-08-05 0 0.880 0.880 0.890 0.850 0.940 932,000 836,520 0.8976 0.255 0.255 0.258 0.246 0.272 3,220,730 0.2597 -8.33%
2011-08-04 0 0.960 0.950 0.960 0.940 0.960 190,000 181,200 0.9537 0.278 0.275 0.278 0.272 0.278 656,587 0.2760 0.00%
2011-08-03 0 0.960 0.960 0.970 0.910 0.960 298,000 280,700 0.9419 0.278 0.278 0.281 0.263 0.278 1,029,804 0.2726 1.05%
2011-08-02 0 0.950 0.950 0.960 0.940 0.950 184,000 174,480 0.9483 0.275 0.275 0.278 0.272 0.275 635,852 0.2744 -1.04%
2011-08-01 0 0.960 0.950 0.970 0.930 0.960 172,000 164,040 0.9537 0.278 0.275 0.281 0.269 0.278 594,384 0.2760 -1.03%
2011-07-29 0 0.970 0.930 0.970 0.930 0.970 396,000 378,000 0.9545 0.281 0.269 0.281 0.269 0.281 1,368,465 0.2762 2.11%
2011-07-28 0 0.950 0.930 0.950 0.930 0.950 66,000 62,200 0.9424 0.275 0.269 0.275 0.269 0.275 228,077 0.2727 -1.04%
2011-07-27 0 0.960 0.930 0.960 0.920 0.970 118,000 112,540 0.9537 0.278 0.269 0.278 0.266 0.281 407,775 0.2760 3.23%
2011-07-26 0 0.930 0.920 0.930 0.920 0.930 160,000 147,220 0.9201 0.269 0.266 0.269 0.266 0.269 552,915 0.2663 0.00%
2011-07-25 0 0.930 0.910 0.930 0.900 0.950 320,000 296,200 0.9256 0.269 0.263 0.269 0.260 0.275 1,105,830 0.2679 -2.11%
2011-07-22 0 0.950 0.940 0.950 0.920 0.950 166,000 154,540 0.9310 0.275 0.272 0.275 0.266 0.275 573,649 0.2694 1.06%
2011-07-21 0 0.940 0.930 0.940 0.910 0.940 90,000 82,880 0.9209 0.272 0.269 0.272 0.263 0.272 311,015 0.2665 1.08%
2011-07-20 0 0.930 0.930 0.940 0.930 0.930 20,000 18,600 0.9300 0.269 0.269 0.272 0.269 0.269 69,114 0.2691 0.00%
2011-07-19 0 0.930 0.930 0.950 0.900 0.950 40,000 37,380 0.9345 0.269 0.269 0.275 0.260 0.275 138,229 0.2704 0.00%
2011-07-18 0 0.930 0.920 0.950 - - 0 0 - 0.269 0.266 0.275 - - 0 - 0.00%
2011-07-15 0 0.930 0.940 0.950 0.920 0.920 56,000 51,520 0.9200 0.269 0.272 0.275 0.266 0.266 193,520 0.2662 -1.06%
2011-07-14 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.272 0.272 0.278 0.272 0.272 69,114 0.2720 1.08%
2011-07-13 0 0.930 0.930 0.950 0.930 0.950 90,000 85,220 0.9469 0.269 0.269 0.275 0.269 0.275 311,015 0.2740 1.09%
2011-07-12 0 0.920 0.920 0.970 0.920 0.930 296,000 274,420 0.9271 0.266 0.266 0.281 0.266 0.269 1,022,893 0.2683 -4.17%
2011-07-11 0 0.960 0.950 0.970 0.960 0.990 134,000 129,780 0.9685 0.278 0.275 0.281 0.278 0.286 463,066 0.2803 -3.03%
2011-07-08 0 0.990 0.980 1.010 0.980 0.990 20,000 19,680 0.9840 0.286 0.284 0.292 0.284 0.286 69,114 0.2847 -1.98%
2011-07-07 0 1.010 0.980 1.010 0.950 1.100 192,000 189,700 0.9880 0.292 0.284 0.292 0.275 0.318 663,498 0.2859 5.21%
2011-07-06 0 0.960 0.960 0.980 0.940 0.960 150,000 142,480 0.9499 0.278 0.278 0.284 0.272 0.278 518,358 0.2749 2.13%
2011-07-05 0 0.940 0.940 0.980 0.940 0.960 316,000 302,840 0.9584 0.272 0.272 0.284 0.272 0.278 1,092,007 0.2773 -3.09%
2011-07-04 0 0.970 0.960 0.970 0.920 0.980 478,000 456,340 0.9547 0.281 0.278 0.281 0.266 0.284 1,651,834 0.2763 5.43%
2011-06-30 0 0.920 0.920 0.940 0.910 0.940 98,000 91,380 0.9324 0.266 0.266 0.272 0.263 0.272 338,660 0.2698 0.00%
2011-06-29 0 0.920 0.920 0.930 0.910 0.940 194,000 178,900 0.9222 0.266 0.266 0.269 0.263 0.272 670,409 0.2669 0.00%
2011-06-28 0 0.920 0.920 0.950 0.910 0.940 150,000 139,880 0.9325 0.266 0.266 0.275 0.263 0.272 518,358 0.2699 0.00%
2011-06-27 0 0.920 0.920 0.950 0.900 0.930 226,000 207,340 0.9174 0.266 0.266 0.275 0.260 0.269 780,992 0.2655 -2.13%
2011-06-24 0 0.940 0.940 0.950 0.940 0.950 116,000 109,100 0.9405 0.272 0.272 0.275 0.272 0.275 400,863 0.2722 3.30%
2011-06-23 0 0.910 0.910 0.940 0.910 0.930 288,000 265,380 0.9215 0.263 0.263 0.272 0.263 0.269 995,247 0.2666 -2.15%
2011-06-22 0 0.930 0.930 0.960 0.920 0.930 156,000 144,980 0.9294 0.269 0.269 0.278 0.266 0.269 539,092 0.2689 1.09%
2011-06-21 0 0.920 0.920 0.930 0.900 0.930 212,000 193,940 0.9148 0.266 0.266 0.269 0.260 0.269 732,612 0.2647 -2.13%
2011-06-20 0 0.940 0.930 0.970 0.940 0.980 218,000 208,160 0.9549 0.272 0.269 0.281 0.272 0.284 753,347 0.2763 0.00%
2011-06-17 0 0.940 0.940 0.950 0.920 0.970 720,000 681,900 0.9471 0.272 0.272 0.275 0.266 0.281 2,488,118 0.2741 -3.09%
2011-06-16 0 0.970 0.960 0.970 0.940 1.000 762,000 741,960 0.9737 0.281 0.278 0.281 0.272 0.289 2,633,258 0.2818 -5.83%
2011-06-15 0 1.030 1.020 1.030 1.030 1.050 368,000 381,420 1.0365 0.298 0.295 0.298 0.298 0.304 1,271,705 0.2999 -1.90%
2011-06-14 0 1.080 1.070 1.080 1.050 1.080 144,000 152,800 1.0611 0.304 0.301 0.304 0.295 0.304 511,841 0.2985 1.89%
2011-06-13 0 1.060 1.060 1.080 1.030 1.060 174,000 182,920 1.0513 0.298 0.298 0.304 0.290 0.298 618,475 0.2958 0.00%
2011-06-10 0 1.060 1.050 1.060 1.040 1.060 270,000 281,420 1.0423 0.298 0.295 0.298 0.293 0.298 959,702 0.2932 1.92%
2011-06-09 0 1.040 1.040 1.050 1.030 1.070 636,000 666,960 1.0487 0.293 0.293 0.295 0.290 0.301 2,260,633 0.2950 -4.59%
2011-06-08 0 1.090 1.070 1.090 1.090 1.090 62,000 67,580 1.0900 0.307 0.301 0.307 0.307 0.307 220,376 0.3067 -0.91%
2011-06-07 0 1.100 1.090 1.100 1.080 1.100 496,000 541,200 1.0911 0.309 0.307 0.309 0.304 0.309 1,763,009 0.3070 -1.79%
2011-06-03 0 1.120 1.100 1.120 1.100 1.130 596,000 663,960 1.1140 0.315 0.309 0.315 0.309 0.318 2,118,454 0.3134 -0.88%
2011-06-02 0 1.130 1.120 1.130 1.090 1.140 228,000 254,820 1.1176 0.318 0.315 0.318 0.307 0.321 810,415 0.3144 0.89%
2011-06-01 0 1.120 1.110 1.130 1.100 1.130 510,000 569,180 1.1160 0.315 0.312 0.318 0.309 0.318 1,812,771 0.3140 0.00%
2011-05-31 0 1.120 1.100 1.120 1.090 1.120 330,000 366,600 1.1109 0.315 0.309 0.315 0.307 0.315 1,172,970 0.3125 1.82%
2011-05-30 0 1.100 1.080 1.100 1.070 1.100 260,000 281,240 1.0817 0.309 0.304 0.309 0.301 0.309 924,158 0.3043 3.77%
2011-05-27 0 1.060 1.060 1.080 1.030 1.080 998,000 1,054,100 1.0562 0.298 0.298 0.304 0.290 0.304 3,547,345 0.2972 -2.75%
2011-05-26 0 1.090 1.080 1.120 1.090 1.110 506,000 552,940 1.0928 0.307 0.304 0.315 0.307 0.312 1,798,554 0.3074 -1.80%
2011-05-25 0 1.110 1.090 1.110 1.090 1.120 1,040,000 1,153,180 1.1088 0.312 0.307 0.312 0.307 0.315 3,696,632 0.3120 0.91%
2011-05-24 0 1.100 1.100 1.110 1.100 1.120 398,000 439,080 1.1032 0.309 0.309 0.312 0.309 0.315 1,414,673 0.3104 0.00%
2011-05-23 0 1.100 1.090 1.120 1.070 1.120 484,000 534,180 1.1037 0.309 0.307 0.315 0.301 0.315 1,720,356 0.3105 -0.90%
2011-05-20 0 1.110 1.100 1.110 1.090 1.110 212,000 233,600 1.1019 0.312 0.309 0.312 0.307 0.312 753,544 0.3100 0.91%
2011-05-19 0 1.100 1.100 1.110 1.090 1.110 118,000 128,960 1.0929 0.309 0.309 0.312 0.307 0.312 419,426 0.3075 0.92%
2011-05-18 0 1.090 1.100 1.110 1.090 1.120 340,000 375,320 1.1039 0.307 0.309 0.312 0.307 0.315 1,208,514 0.3106 0.93%
2011-05-17 0 1.080 1.080 1.100 1.070 1.100 290,000 315,100 1.0866 0.304 0.304 0.309 0.301 0.309 1,030,792 0.3057 -1.82%
2011-05-16 0 1.100 1.080 1.100 1.080 1.100 88,000 95,900 1.0898 0.309 0.304 0.309 0.304 0.309 312,792 0.3066 0.00%
2011-05-13 0 1.100 1.090 1.100 1.070 1.100 212,000 230,420 1.0869 0.309 0.307 0.309 0.301 0.309 753,544 0.3058 0.92%
2011-05-12 0 1.090 1.080 1.090 1.070 1.090 92,000 99,780 1.0846 0.307 0.304 0.307 0.301 0.307 327,010 0.3051 0.00%
2011-05-11 0 1.090 1.090 1.110 1.080 1.120 200,000 219,140 1.0957 0.307 0.307 0.312 0.304 0.315 710,891 0.3083 -0.91%
2011-05-09 0 1.100 1.090 1.120 1.100 1.130 226,000 250,460 1.1082 0.309 0.307 0.315 0.309 0.318 803,307 0.3118 0.00%
2011-05-06 0 1.100 1.090 1.100 1.090 1.110 324,000 354,200 1.0932 0.309 0.307 0.309 0.307 0.312 1,151,643 0.3076 -0.90%
2011-05-05 0 1.110 1.110 1.120 1.110 1.110 24,000 26,640 1.1100 0.312 0.312 0.315 0.312 0.312 85,307 0.3123 0.91%
2011-05-04 0 1.100 1.100 1.120 1.100 1.150 230,000 254,860 1.1081 0.309 0.309 0.315 0.309 0.324 817,524 0.3117 -1.79%
2011-05-03 0 1.120 1.120 1.130 1.110 1.140 294,000 329,660 1.1213 0.315 0.315 0.318 0.312 0.321 1,045,009 0.3155 -1.75%
2011-04-29 0 1.140 1.110 1.140 1.090 1.150 292,000 327,040 1.1200 0.321 0.312 0.321 0.307 0.324 1,037,900 0.3151 3.64%
2011-04-28 0 1.100 1.100 1.110 1.090 1.110 486,000 533,720 1.0982 0.309 0.309 0.312 0.307 0.312 1,727,464 0.3090 0.92%
2011-04-27 0 1.090 1.090 1.100 1.080 1.120 296,000 324,780 1.0972 0.307 0.307 0.309 0.304 0.315 1,052,118 0.3087 -0.91%
2011-04-26 0 1.100 1.090 1.110 1.100 1.120 810,000 891,320 1.1004 0.309 0.307 0.312 0.309 0.315 2,879,107 0.3096 -1.79%
2011-04-21 0 1.120 1.110 1.120 1.090 1.140 990,000 1,101,860 1.1130 0.315 0.312 0.315 0.307 0.321 3,518,909 0.3131 2.75%
2011-04-20 0 1.090 1.090 1.100 1.080 1.100 184,000 200,420 1.0892 0.307 0.307 0.309 0.304 0.309 654,019 0.3064 0.00%
2011-04-19 0 1.090 1.090 1.100 1.070 1.130 450,000 489,240 1.0872 0.307 0.307 0.309 0.301 0.318 1,599,504 0.3059 -0.91%
2011-04-18 0 1.100 1.090 1.100 1.090 1.130 368,000 405,000 1.1005 0.309 0.307 0.309 0.307 0.318 1,308,039 0.3096 -0.90%
2011-04-15 0 1.110 1.110 1.130 1.110 1.140 282,000 314,780 1.1162 0.312 0.312 0.318 0.312 0.321 1,002,356 0.3140 0.00%
2011-04-14 0 1.110 1.100 1.110 1.100 1.110 66,000 72,900 1.1045 0.312 0.309 0.312 0.309 0.312 234,594 0.3107 0.91%
2011-04-13 0 1.100 1.100 1.110 1.070 1.110 340,200 373,012 1.0964 0.309 0.309 0.312 0.301 0.312 1,209,225 0.3085 -0.90%
2011-04-12 0 1.110 1.100 1.110 1.110 1.140 166,000 186,560 1.1239 0.312 0.309 0.312 0.312 0.321 590,039 0.3162 -1.77%
2011-04-11 0 1.130 1.130 1.140 1.090 1.150 1,010,000 1,125,540 1.1144 0.318 0.318 0.321 0.307 0.324 3,589,998 0.3135 3.67%
2011-04-08 0 1.090 1.080 1.090 1.080 1.090 246,000 267,280 1.0865 0.307 0.304 0.307 0.304 0.307 874,396 0.3057 0.00%
2011-04-07 0 1.090 1.070 1.090 1.060 1.090 550,000 594,560 1.0810 0.307 0.301 0.307 0.298 0.307 1,954,950 0.3041 0.00%
2011-04-06 0 1.090 1.080 1.090 1.080 1.100 228,000 247,980 1.0876 0.307 0.304 0.307 0.304 0.309 810,415 0.3060 0.00%
2011-04-04 0 1.090 1.080 1.090 1.060 1.100 508,000 551,040 1.0847 0.307 0.304 0.307 0.298 0.309 1,805,662 0.3052 1.87%
2011-04-01 0 1.070 1.070 1.080 1.050 1.080 238,000 254,360 1.0687 0.301 0.301 0.304 0.295 0.304 845,960 0.3007 -1.83%
2011-03-31 0 1.090 1.080 1.090 1.090 1.100 40,000 43,780 1.0945 0.307 0.304 0.307 0.307 0.309 142,178 0.3079 0.00%
2011-03-30 0 1.090 1.070 1.090 1.030 1.100 174,000 186,940 1.0744 0.307 0.301 0.307 0.290 0.309 618,475 0.3023 2.83%
2011-03-29 0 1.060 1.060 1.090 1.060 1.090 656,000 710,360 1.0829 0.298 0.298 0.307 0.298 0.307 2,331,722 0.3047 -2.75%
2011-03-28 0 1.090 1.090 1.110 1.090 1.110 342,000 377,660 1.1043 0.307 0.307 0.312 0.307 0.312 1,215,623 0.3107 -1.80%
2011-03-25 0 1.110 1.100 1.110 1.090 1.110 296,000 325,040 1.0981 0.312 0.309 0.312 0.307 0.312 1,052,118 0.3089 0.91%
2011-03-24 0 1.100 1.100 1.110 1.090 1.110 328,000 361,480 1.1021 0.309 0.309 0.312 0.307 0.312 1,165,861 0.3101 -0.90%
2011-03-23 0 1.110 1.110 1.120 1.100 1.120 164,000 182,380 1.1121 0.312 0.312 0.315 0.309 0.315 582,930 0.3129 -1.77%
2011-03-22 0 1.130 1.120 1.130 1.120 1.140 256,000 287,780 1.1241 0.318 0.315 0.318 0.315 0.321 909,940 0.3163 0.89%
2011-03-21 0 1.120 1.110 1.120 1.110 1.120 296,000 331,020 1.1183 0.315 0.312 0.315 0.312 0.315 1,052,118 0.3146 1.82%
2011-03-18 0 1.100 1.100 1.110 1.030 1.130 464,000 497,540 1.0723 0.309 0.309 0.312 0.290 0.318 1,649,266 0.3017 0.92%
2011-03-17 0 1.090 1.080 1.090 1.060 1.110 828,000 906,800 1.0952 0.307 0.304 0.307 0.298 0.312 2,943,088 0.3081 -3.54%
2011-03-16 0 1.130 1.120 1.140 1.100 1.140 396,000 442,080 1.1164 0.318 0.315 0.321 0.309 0.321 1,407,564 0.3141 1.80%
2011-03-15 0 1.110 1.100 1.110 1.100 1.180 1,224,000 1,367,480 1.1172 0.312 0.309 0.312 0.309 0.332 4,350,651 0.3143 -4.31%
2011-03-14 0 1.160 1.160 1.180 1.130 1.230 252,000 295,140 1.1712 0.326 0.326 0.332 0.318 0.346 895,722 0.3295 -1.69%
2011-03-11 0 1.180 1.140 1.200 1.120 1.200 438,000 508,320 1.1605 0.332 0.321 0.338 0.315 0.338 1,556,851 0.3265 0.85%
2011-03-10 0 1.170 1.160 1.170 1.150 1.210 334,000 391,300 1.1716 0.329 0.326 0.329 0.324 0.340 1,187,188 0.3296 -3.31%
2011-03-09 0 1.210 1.200 1.210 1.190 1.240 720,000 867,812 1.2053 0.340 0.338 0.340 0.335 0.349 2,559,207 0.3391 -4.72%
2011-03-08 0 1.270 1.200 1.270 1.110 1.290 1,150,000 1,347,460 1.1717 0.357 0.338 0.357 0.312 0.363 4,087,622 0.3296 14.41%
2011-03-07 0 1.110 1.110 1.120 1.100 1.120 222,000 245,180 1.1044 0.312 0.312 0.315 0.309 0.315 789,089 0.3107 -1.77%
2011-03-04 0 1.130 1.120 1.140 1.090 1.140 280,000 311,320 1.1119 0.318 0.315 0.321 0.307 0.321 995,247 0.3128 3.67%
2011-03-03 0 1.090 1.090 1.120 1.090 1.100 254,068 277,037 1.0904 0.307 0.307 0.315 0.307 0.309 903,073 0.3068 -0.91%
2011-03-02 0 1.100 1.100 1.110 1.070 1.110 76,000 83,620 1.1003 0.309 0.309 0.312 0.301 0.312 270,138 0.3095 -1.79%
2011-03-01 0 1.120 1.110 1.130 1.100 1.130 88,000 98,000 1.1136 0.315 0.312 0.318 0.309 0.318 312,792 0.3133 -0.88%
2011-02-28 0 1.130 1.120 1.140 1.080 1.130 174,000 194,020 1.1151 0.318 0.315 0.321 0.304 0.318 618,475 0.3137 -0.88%
2011-02-25 0 1.140 1.130 1.160 1.070 1.140 390,000 429,480 1.1012 0.321 0.318 0.326 0.301 0.321 1,386,237 0.3098 3.64%
2011-02-24 0 1.100 1.130 1.150 1.100 1.130 1,538,000 1,714,960 1.1151 0.309 0.318 0.324 0.309 0.318 5,466,750 0.3137 -2.65%
2011-02-23 0 1.130 1.130 1.150 1.130 1.170 56,000 63,920 1.1414 0.318 0.318 0.324 0.318 0.329 199,049 0.3211 0.00%
2011-02-22 0 1.130 1.130 1.160 1.120 1.140 294,000 332,840 1.1321 0.318 0.318 0.326 0.315 0.321 1,045,009 0.3185 -0.88%
2011-02-21 0 1.140 1.130 1.150 1.130 1.180 366,000 417,660 1.1411 0.321 0.318 0.324 0.318 0.332 1,300,930 0.3210 -0.87%
2011-02-18 0 1.150 1.130 1.150 1.120 1.170 176,000 202,620 1.1513 0.324 0.318 0.324 0.315 0.329 625,584 0.3239 2.68%
2011-02-17 0 1.120 1.120 1.150 1.120 1.160 326,000 368,560 1.1306 0.315 0.315 0.324 0.315 0.326 1,158,752 0.3181 -3.45%
2011-02-16 0 1.160 1.150 1.160 1.150 1.160 250,000 288,240 1.1530 0.326 0.324 0.326 0.324 0.326 888,613 0.3244 0.87%
2011-02-15 0 1.150 1.150 1.160 1.100 1.160 244,000 278,820 1.1427 0.324 0.324 0.326 0.309 0.326 867,287 0.3215 0.88%
2011-02-14 0 1.140 1.130 1.150 1.120 1.160 832,000 934,720 1.1235 0.321 0.318 0.324 0.315 0.326 2,957,305 0.3161 1.79%
2011-02-11 0 1.120 1.120 1.140 1.100 1.140 1,558,000 1,749,180 1.1227 0.315 0.315 0.321 0.309 0.321 5,537,839 0.3159 -1.75%
2011-02-10 0 1.140 1.130 1.140 1.120 1.190 1,252,000 1,449,500 1.1577 0.321 0.318 0.321 0.315 0.335 4,450,176 0.3257 -4.20%
2011-02-09 0 1.190 1.190 1.200 1.180 1.230 628,000 755,820 1.2035 0.335 0.335 0.338 0.332 0.346 2,232,197 0.3386 -3.25%
2011-02-08 0 1.230 1.220 1.230 1.190 1.270 1,620,000 1,985,900 1.2259 0.346 0.343 0.346 0.335 0.357 5,758,215 0.3449 -2.38%
2011-02-07 0 1.260 1.250 1.260 1.230 1.260 1,136,000 1,424,040 1.2536 0.354 0.352 0.354 0.346 0.354 4,037,859 0.3527 0.80%
2011-02-02 0 1.250 1.240 1.250 1.220 1.250 462,000 569,900 1.2335 0.352 0.349 0.352 0.343 0.352 1,642,158 0.3470 1.63%
2011-02-01 0 1.230 1.220 1.230 1.210 1.230 520,000 632,480 1.2163 0.346 0.343 0.346 0.340 0.346 1,848,316 0.3422 2.50%
2011-01-31 0 1.200 1.200 1.210 1.200 1.220 806,000 974,220 1.2087 0.338 0.338 0.340 0.338 0.343 2,864,890 0.3401 0.84%
2011-01-28 0 1.230 1.220 1.230 1.220 1.250 1,564,000 1,926,280 1.2316 0.335 0.332 0.335 0.332 0.340 5,746,028 0.3352 -1.60%
2011-01-27 0 1.250 1.250 1.260 1.230 1.250 620,000 768,660 1.2398 0.340 0.340 0.343 0.335 0.340 2,277,837 0.3375 0.81%
2011-01-26 0 1.240 1.240 1.250 1.230 1.250 544,000 677,200 1.2449 0.338 0.338 0.340 0.335 0.340 1,998,619 0.3388 0.81%
2011-01-25 0 1.230 1.230 1.240 1.230 1.260 679,300 843,580 1.2418 0.335 0.335 0.338 0.335 0.343 2,495,701 0.3380 0.82%
2011-01-24 0 1.220 1.220 1.240 1.220 1.250 474,000 583,680 1.2314 0.332 0.332 0.338 0.332 0.340 1,741,443 0.3352 -1.61%
2011-01-21 0 1.240 1.240 1.250 1.220 1.240 892,000 1,098,480 1.2315 0.338 0.338 0.340 0.332 0.338 3,277,147 0.3352 0.81%
2011-01-20 0 1.230 1.230 1.240 1.230 1.260 1,760,000 2,173,200 1.2348 0.335 0.335 0.338 0.335 0.343 6,466,119 0.3361 0.00%
2011-01-19 0 1.230 1.230 1.250 1.230 1.250 864,000 1,065,860 1.2336 0.335 0.335 0.340 0.335 0.340 3,174,276 0.3358 -1.60%
2011-01-18 0 1.250 1.240 1.250 1.220 1.250 1,682,060 2,078,531 1.2357 0.340 0.338 0.340 0.332 0.340 6,179,773 0.3363 0.81%
2011-01-17 0 1.240 1.240 1.250 1.230 1.260 520,000 646,400 1.2431 0.338 0.338 0.340 0.335 0.343 1,910,444 0.3384 -1.59%
2011-01-14 0 1.260 1.250 1.260 1.240 1.260 524,000 654,760 1.2495 0.343 0.340 0.343 0.338 0.343 1,925,140 0.3401 1.61%
2011-01-13 0 1.240 1.240 1.260 1.240 1.270 934,000 1,169,380 1.2520 0.338 0.338 0.343 0.338 0.346 3,431,452 0.3408 -2.36%
2011-01-12 0 1.270 1.260 1.270 1.250 1.280 531,000 670,730 1.2631 0.346 0.343 0.346 0.340 0.348 1,950,857 0.3438 1.60%
2011-01-11 0 1.250 1.240 1.250 1.230 1.260 468,000 585,560 1.2512 0.340 0.338 0.340 0.335 0.343 1,719,400 0.3406 0.00%
2011-01-10 0 1.250 1.240 1.250 1.240 1.260 596,000 744,440 1.2491 0.340 0.338 0.340 0.338 0.343 2,189,663 0.3400 0.00%
2011-01-07 0 1.250 1.240 1.250 1.230 1.250 1,008,097 1,251,216 1.2412 0.340 0.338 0.340 0.335 0.340 3,703,679 0.3378 -0.79%
2011-01-06 0 1.260 1.250 1.260 1.240 1.260 1,468,000 1,833,760 1.2492 0.343 0.340 0.343 0.338 0.343 5,393,331 0.3400 -0.79%
2011-01-05 0 1.270 1.250 1.270 1.240 1.270 826,000 1,035,140 1.2532 0.346 0.340 0.346 0.338 0.346 3,034,667 0.3411 0.00%
2011-01-04 0 1.270 1.260 1.270 1.240 1.280 1,475,500 1,848,285 1.2526 0.346 0.343 0.346 0.338 0.348 5,420,885 0.3410 2.42%
2011-01-03 0 1.240 1.240 1.260 1.240 1.260 412,000 515,560 1.2514 0.338 0.338 0.343 0.338 0.343 1,513,660 0.3406 -0.80%
2010-12-31 0 1.250 1.250 1.260 1.230 1.270 368,000 457,900 1.2443 0.340 0.340 0.343 0.335 0.346 1,352,007 0.3387 0.00%
2010-12-30 0 1.250 1.230 1.250 1.220 1.250 848,000 1,041,220 1.2279 0.340 0.335 0.340 0.332 0.340 3,115,494 0.3342 0.00%
2010-12-29 0 1.250 1.240 1.250 1.230 1.280 956,000 1,184,380 1.2389 0.340 0.338 0.340 0.335 0.348 3,512,278 0.3372 1.63%
2010-12-28 0 1.230 1.220 1.230 1.230 1.260 872,000 1,086,340 1.2458 0.335 0.332 0.335 0.335 0.343 3,203,668 0.3391 -1.60%
2010-12-24 0 1.250 1.240 1.260 1.250 1.260 502,000 628,580 1.2522 0.340 0.338 0.343 0.340 0.343 1,844,313 0.3408 -0.79%
2010-12-23 0 1.260 1.250 1.260 1.250 1.280 288,000 361,180 1.2541 0.343 0.340 0.343 0.340 0.348 1,058,092 0.3414 -0.79%
2010-12-22 0 1.270 1.250 1.270 1.250 1.290 1,476,000 1,868,840 1.2662 0.346 0.340 0.346 0.340 0.351 5,422,722 0.3446 1.60%
2010-12-21 0 1.250 1.250 1.260 1.230 1.320 2,680,000 3,366,580 1.2562 0.340 0.340 0.343 0.335 0.359 9,846,135 0.3419 -1.57%
2010-12-20 0 1.270 1.270 1.290 1.240 1.380 5,524,000 7,143,080 1.2931 0.346 0.346 0.351 0.338 0.376 20,294,795 0.3520 -8.63%
2010-12-17 0 1.390 1.380 1.400 1.360 1.390 1,904,000 2,611,860 1.3718 0.378 0.376 0.381 0.370 0.378 6,995,165 0.3734 2.21%
2010-12-16 0 1.360 1.350 1.360 1.340 1.380 1,854,000 2,525,400 1.3621 0.370 0.367 0.370 0.365 0.376 6,811,468 0.3708 2.26%
2010-12-15 0 1.330 1.330 1.350 1.330 1.400 1,508,000 2,048,760 1.3586 0.362 0.362 0.367 0.362 0.381 5,540,288 0.3698 -4.32%
2010-12-14 0 1.390 1.380 1.390 1.370 1.400 1,180,000 1,636,120 1.3865 0.378 0.376 0.378 0.373 0.381 4,335,239 0.3774 -0.71%
2010-12-13 0 1.400 1.380 1.400 1.350 1.400 911,072 1,264,090 1.3875 0.381 0.376 0.381 0.367 0.381 3,347,216 0.3777 2.19%
2010-12-10 0 1.370 1.370 1.380 1.330 1.380 1,148,000 1,558,500 1.3576 0.373 0.373 0.376 0.362 0.376 4,217,673 0.3695 -0.72%
2010-12-09 0 1.380 1.380 1.390 1.350 1.420 1,382,000 1,900,560 1.3752 0.376 0.376 0.378 0.367 0.387 5,077,373 0.3743 -1.43%
2010-12-08 0 1.400 1.380 1.400 1.350 1.430 2,026,000 2,838,200 1.4009 0.381 0.376 0.381 0.367 0.389 7,443,384 0.3813 0.72%
2010-12-07 0 1.390 1.390 1.400 1.390 1.420 1,100,000 1,541,880 1.4017 0.378 0.378 0.381 0.378 0.387 4,041,324 0.3815 -1.42%
2010-12-06 0 1.410 1.410 1.420 1.380 1.430 1,408,000 1,984,000 1.4091 0.384 0.384 0.387 0.376 0.389 5,172,895 0.3835 0.00%
2010-12-03 0 1.410 1.410 1.420 1.410 1.450 1,370,000 1,962,780 1.4327 0.384 0.384 0.387 0.384 0.395 5,033,286 0.3900 0.00%
2010-12-02 0 1.410 1.410 1.420 1.400 1.430 1,925,221 2,723,461 1.4146 0.384 0.384 0.387 0.381 0.389 7,073,129 0.3850 0.71%
2010-12-01 0 1.400 1.400 1.410 1.360 1.460 4,782,000 6,779,560 1.4177 0.381 0.381 0.384 0.370 0.397 17,568,738 0.3859 4.48%
2010-11-30 0 1.340 1.340 1.360 1.330 1.380 696,000 934,520 1.3427 0.365 0.365 0.370 0.362 0.376 2,557,056 0.3655 0.00%
2010-11-29 0 1.340 1.330 1.360 1.320 1.370 560,000 756,560 1.3510 0.365 0.362 0.370 0.359 0.373 2,057,401 0.3677 0.75%
2010-11-26 0 1.330 1.330 1.360 1.290 1.370 1,454,000 1,935,720 1.3313 0.362 0.362 0.370 0.351 0.373 5,341,896 0.3624 -3.62%
2010-11-25 0 1.380 1.380 1.390 1.380 1.410 666,000 930,400 1.3970 0.376 0.376 0.378 0.376 0.384 2,446,838 0.3802 0.00%
2010-11-24 0 1.380 1.370 1.380 1.360 1.400 874,000 1,203,280 1.3768 0.376 0.373 0.376 0.370 0.381 3,211,016 0.3747 0.00%
2010-11-23 0 1.380 1.380 1.390 1.380 1.410 1,112,000 1,546,400 1.3906 0.376 0.376 0.378 0.376 0.384 4,085,411 0.3785 -0.72%
2010-11-22 0 1.390 1.390 1.400 1.380 1.420 706,000 988,660 1.4004 0.378 0.378 0.381 0.376 0.387 2,593,795 0.3812 2.21%
2010-11-19 0 1.360 1.360 1.390 1.360 1.450 1,556,000 2,171,880 1.3958 0.370 0.370 0.378 0.370 0.395 5,716,637 0.3799 -2.16%
2010-11-18 0 1.390 1.390 1.400 1.340 1.420 1,766,000 2,445,640 1.3848 0.378 0.378 0.381 0.365 0.387 6,488,162 0.3769 3.73%
2010-11-17 0 1.340 1.340 1.350 1.340 1.400 2,552,000 3,481,940 1.3644 0.365 0.365 0.367 0.365 0.381 9,375,872 0.3714 -1.47%
2010-11-16 0 1.360 1.370 1.390 1.360 1.390 1,330,000 1,829,820 1.3758 0.370 0.373 0.378 0.370 0.378 4,886,328 0.3745 -2.16%
2010-11-15 0 1.390 1.360 1.410 1.360 1.440 944,000 1,306,760 1.3843 0.378 0.370 0.384 0.370 0.392 3,468,191 0.3768 -0.71%
2010-11-12 0 1.400 1.390 1.410 1.380 1.430 2,616,000 3,665,360 1.4011 0.381 0.378 0.384 0.376 0.389 9,611,004 0.3814 -2.10%
2010-11-11 0 1.430 1.430 1.440 1.430 1.510 3,320,000 4,854,240 1.4621 0.389 0.389 0.392 0.389 0.411 12,197,451 0.3980 -4.67%
2010-11-10 0 1.500 1.480 1.500 1.360 1.530 18,016,000 26,270,960 1.4582 0.408 0.403 0.408 0.370 0.416 66,189,542 0.3969 11.11%
2010-11-09 0 1.350 1.340 1.350 1.320 1.350 1,396,000 1,867,780 1.3380 0.367 0.365 0.367 0.359 0.367 5,128,808 0.3642 0.75%
2010-11-08 0 1.340 1.330 1.340 1.320 1.350 452,000 603,020 1.3341 0.365 0.362 0.365 0.359 0.367 1,660,617 0.3631 0.75%
2010-11-05 0 1.330 1.320 1.340 1.320 1.370 1,462,000 1,954,840 1.3371 0.362 0.359 0.365 0.359 0.373 5,371,287 0.3639 -0.75%
2010-11-04 0 1.340 1.330 1.340 1.310 1.390 2,488,000 3,378,020 1.3577 0.365 0.362 0.365 0.357 0.378 9,140,741 0.3696 -1.47%
2010-11-03 0 1.360 1.340 1.360 1.330 1.400 3,084,000 4,198,620 1.3614 0.370 0.365 0.370 0.362 0.381 11,330,403 0.3706 -0.73%
2010-11-02 0 1.370 1.360 1.370 1.280 1.370 5,778,000 7,678,300 1.3289 0.373 0.370 0.373 0.348 0.373 21,227,974 0.3617 7.03%
2010-11-01 0 1.280 1.270 1.280 1.260 1.300 1,494,000 1,900,380 1.2720 0.348 0.346 0.348 0.343 0.354 5,488,853 0.3462 1.59%
2010-10-29 0 1.260 1.250 1.270 1.250 1.300 1,016,000 1,288,560 1.2683 0.343 0.340 0.346 0.340 0.354 3,732,714 0.3452 -1.56%
2010-10-28 0 1.280 1.250 1.280 1.250 1.310 1,132,000 1,440,820 1.2728 0.348 0.340 0.348 0.340 0.357 4,158,890 0.3464 2.40%
2010-10-27 0 1.250 1.250 1.260 1.250 1.340 2,626,000 3,383,560 1.2885 0.340 0.340 0.343 0.340 0.365 9,647,743 0.3507 -3.10%
2010-10-26 0 1.290 1.280 1.290 1.280 1.320 620,000 804,480 1.2975 0.351 0.348 0.351 0.348 0.359 2,277,837 0.3532 -0.77%
2010-10-25 0 1.300 1.280 1.300 1.270 1.320 1,168,000 1,525,240 1.3059 0.354 0.348 0.354 0.346 0.359 4,291,152 0.3554 0.00%
2010-10-22 0 1.300 1.290 1.300 1.290 1.310 1,388,000 1,807,340 1.3021 0.354 0.351 0.354 0.351 0.357 5,099,416 0.3544 0.78%
2010-10-21 0 1.290 1.280 1.290 1.260 1.300 590,000 755,200 1.2800 0.351 0.348 0.351 0.343 0.354 2,167,619 0.3484 2.38%
2010-10-20 0 1.260 1.260 1.270 1.260 1.290 1,400,000 1,776,660 1.2690 0.343 0.343 0.346 0.343 0.351 5,143,504 0.3454 -2.33%
2010-10-19 0 1.290 1.280 1.290 1.270 1.320 1,067,400 1,370,488 1.2839 0.351 0.348 0.351 0.346 0.359 3,921,554 0.3495 1.57%
2010-10-18 0 1.270 1.260 1.280 1.270 1.310 920,000 1,181,200 1.2839 0.346 0.343 0.348 0.346 0.357 3,380,017 0.3495 -2.31%
2010-10-15 0 1.300 1.290 1.300 1.300 1.340 1,574,000 2,059,260 1.3083 0.354 0.351 0.354 0.354 0.365 5,782,768 0.3561 -1.52%
2010-10-14 0 1.320 1.310 1.320 1.300 1.350 1,950,000 2,583,100 1.3247 0.359 0.357 0.359 0.354 0.367 7,164,166 0.3606 0.76%
2010-10-13 0 1.310 1.300 1.310 1.300 1.380 2,665,000 3,516,710 1.3196 0.357 0.354 0.357 0.354 0.376 9,791,026 0.3592 -1.50%
2010-10-12 0 1.330 1.320 1.330 1.270 1.370 6,685,000 8,937,450 1.3369 0.362 0.359 0.362 0.346 0.373 24,560,229 0.3639 7.26%
2010-10-11 0 1.240 1.240 1.250 1.230 1.260 1,758,000 2,183,060 1.2418 0.338 0.338 0.340 0.335 0.343 6,458,771 0.3380 0.81%
2010-10-08 0 1.230 1.220 1.240 1.230 1.250 1,208,000 1,491,180 1.2344 0.335 0.332 0.338 0.335 0.340 4,438,109 0.3360 -1.60%
2010-10-07 0 1.250 1.250 1.260 1.230 1.270 780,000 974,380 1.2492 0.340 0.340 0.343 0.335 0.346 2,865,666 0.3400 0.81%
2010-10-06 0 1.240 1.240 1.250 1.230 1.250 1,066,000 1,323,220 1.2413 0.338 0.338 0.340 0.335 0.340 3,916,411 0.3379 0.81%
2010-10-05 0 1.230 1.230 1.240 1.220 1.260 1,156,000 1,430,340 1.2373 0.335 0.335 0.338 0.332 0.343 4,247,064 0.3368 -1.60%
2010-10-04 0 1.250 1.250 1.260 1.230 1.300 2,166,000 2,723,860 1.2576 0.340 0.340 0.343 0.335 0.354 7,957,735 0.3423 -1.57%
2010-09-30 0 1.270 1.280 1.290 1.260 1.290 842,000 1,069,180 1.2698 0.346 0.348 0.351 0.343 0.351 3,093,450 0.3456 -1.55%
2010-09-29 0 1.290 1.270 1.290 1.260 1.330 1,648,000 2,126,320 1.2902 0.351 0.346 0.351 0.343 0.362 6,054,638 0.3512 0.78%
2010-09-28 0 1.280 1.270 1.280 1.270 1.330 1,229,500 1,582,040 1.2867 0.348 0.346 0.348 0.346 0.362 4,517,098 0.3502 -2.29%
2010-09-27 0 1.310 1.300 1.310 1.300 1.340 1,556,000 2,041,660 1.3121 0.357 0.354 0.357 0.354 0.365 5,716,637 0.3571 -1.50%
2010-09-24 0 1.330 1.330 1.340 1.320 1.360 1,282,000 1,719,920 1.3416 0.362 0.362 0.365 0.359 0.370 4,709,980 0.3652 0.76%
2010-09-22 0 1.320 1.320 1.330 1.300 1.370 3,304,000 4,418,360 1.3373 0.359 0.359 0.362 0.354 0.373 12,138,668 0.3640 2.33%
2010-09-21 0 1.290 1.280 1.290 1.250 1.320 1,718,000 2,211,100 1.2870 0.351 0.348 0.351 0.340 0.359 6,311,814 0.3503 2.38%
2010-09-20 0 1.260 1.250 1.260 1.240 1.280 1,116,000 1,400,560 1.2550 0.343 0.340 0.343 0.338 0.348 4,100,107 0.3416 -0.79%
2010-09-17 0 1.270 1.260 1.270 1.230 1.280 1,446,000 1,826,120 1.2629 0.346 0.343 0.346 0.335 0.348 5,312,504 0.3437 4.10%
2010-09-16 0 1.220 1.210 1.220 1.200 1.270 2,732,000 3,348,840 1.2258 0.332 0.329 0.332 0.327 0.346 10,037,180 0.3336 -3.94%
2010-09-15 0 1.270 1.260 1.270 1.260 1.340 3,308,000 4,252,600 1.2856 0.346 0.343 0.346 0.343 0.365 12,153,364 0.3499 -4.51%
2010-09-14 0 1.330 1.320 1.340 1.320 1.370 1,772,000 2,364,740 1.3345 0.362 0.359 0.365 0.359 0.373 6,510,206 0.3632 -1.48%
2010-09-13 0 1.350 1.350 1.360 1.320 1.390 2,322,000 3,133,200 1.3494 0.367 0.367 0.370 0.359 0.378 8,530,868 0.3673 -0.74%
2010-09-10 0 1.360 1.360 1.370 1.330 1.490 4,634,000 6,508,540 1.4045 0.370 0.370 0.373 0.362 0.406 17,024,997 0.3823 -4.90%
2010-09-09 0 1.430 1.430 1.450 1.420 1.490 8,336,000 12,152,180 1.4578 0.389 0.389 0.395 0.387 0.406 30,625,890 0.3968 0.70%
2010-09-08 0 1.420 1.420 1.430 1.260 1.500 20,830,340 29,407,605 1.4118 0.387 0.387 0.389 0.343 0.408 76,529,234 0.3843 10.08%
2010-09-07 0 1.290 1.280 1.300 1.200 1.300 3,528,000 4,431,480 1.2561 0.351 0.348 0.354 0.327 0.354 12,961,629 0.3419 2.38%
2010-09-06 0 1.260 1.250 1.260 1.230 1.300 2,554,000 3,190,180 1.2491 0.343 0.340 0.343 0.335 0.354 9,383,220 0.3400 -1.56%
2010-09-03 0 1.280 1.260 1.280 1.140 1.280 6,848,000 8,504,100 1.2418 0.348 0.343 0.348 0.310 0.348 25,159,080 0.3380 12.28%
2010-09-02 0 1.140 1.120 1.140 1.080 1.140 1,202,000 1,338,860 1.1139 0.310 0.305 0.310 0.294 0.310 4,416,065 0.3032 6.54%
2010-09-01 0 1.070 1.060 1.070 1.000 1.090 1,304,000 1,385,520 1.0625 0.291 0.289 0.291 0.272 0.297 4,790,806 0.2892 4.90%
2010-08-31 0 1.020 1.010 1.030 1.000 1.040 1,610,000 1,629,320 1.0120 0.278 0.275 0.280 0.272 0.283 5,915,029 0.2755 -2.86%
2010-08-30 0 1.050 1.050 1.060 1.050 1.120 672,000 723,440 1.0765 0.286 0.286 0.289 0.286 0.305 2,468,882 0.2930 -4.55%
2010-08-27 0 1.100 1.100 1.110 1.100 1.120 370,000 409,880 1.1078 0.299 0.299 0.302 0.299 0.305 1,359,355 0.3015 -1.79%
2010-08-26 0 1.120 1.120 1.130 1.110 1.150 358,000 406,160 1.1345 0.305 0.305 0.308 0.302 0.313 1,315,267 0.3088 0.90%
2010-08-25 0 1.110 1.100 1.110 1.100 1.130 344,000 382,640 1.1123 0.302 0.299 0.302 0.299 0.308 1,263,832 0.3028 -0.89%
2010-08-24 0 1.120 1.120 1.130 1.110 1.140 728,000 819,040 1.1251 0.305 0.305 0.308 0.302 0.310 2,674,622 0.3062 -1.75%
2010-08-23 0 1.140 1.140 1.150 1.130 1.160 794,000 903,860 1.1384 0.310 0.310 0.313 0.308 0.316 2,917,101 0.3098 -1.72%
2010-08-20 0 1.160 1.160 1.170 1.150 1.160 400,000 463,980 1.1600 0.316 0.316 0.318 0.313 0.316 1,469,572 0.3157 -0.85%
2010-08-19 0 1.170 1.160 1.170 1.160 1.190 364,000 428,140 1.1762 0.318 0.316 0.318 0.316 0.324 1,337,311 0.3201 0.00%
2010-08-18 0 1.170 1.170 1.180 1.170 1.190 252,000 296,960 1.1784 0.318 0.318 0.321 0.318 0.324 925,831 0.3207 0.00%
2010-08-17 0 1.170 1.170 1.190 1.170 1.190 168,000 198,600 1.1821 0.318 0.318 0.324 0.318 0.324 617,220 0.3218 -1.68%
2010-08-16 0 1.190 1.190 1.200 1.190 1.200 640,000 763,500 1.1930 0.324 0.324 0.327 0.324 0.327 2,351,316 0.3247 0.85%
2010-08-13 0 1.180 1.180 1.190 1.150 1.180 330,000 386,580 1.1715 0.321 0.321 0.324 0.313 0.321 1,212,397 0.3189 2.61%
2010-08-12 0 1.150 1.150 1.160 1.130 1.160 1,190,000 1,364,580 1.1467 0.313 0.313 0.316 0.308 0.316 4,371,978 0.3121 -1.71%
2010-08-11 0 1.170 1.160 1.180 1.160 1.170 676,000 790,640 1.1696 0.318 0.316 0.321 0.316 0.318 2,483,577 0.3183 -0.85%
2010-08-10 0 1.180 1.180 1.190 1.160 1.210 1,204,000 1,412,800 1.1734 0.321 0.321 0.324 0.316 0.329 4,423,413 0.3194 -1.67%
2010-08-09 0 1.200 1.180 1.210 1.190 1.210 608,000 728,280 1.1978 0.327 0.321 0.329 0.324 0.329 2,233,750 0.3260 0.00%
2010-08-06 0 1.200 1.200 1.210 1.200 1.220 175,600 212,092 1.2078 0.327 0.327 0.329 0.327 0.332 645,142 0.3288 -0.83%
2010-08-05 0 1.210 1.210 1.220 1.210 1.220 522,000 632,420 1.2115 0.329 0.329 0.332 0.329 0.332 1,917,792 0.3298 0.00%
2010-08-04 0 1.210 1.210 1.220 1.210 1.220 166,000 201,780 1.2155 0.329 0.329 0.332 0.329 0.332 609,873 0.3309 0.00%
2010-08-03 0 1.210 1.210 1.220 1.200 1.230 958,000 1,161,280 1.2122 0.329 0.329 0.332 0.327 0.335 3,519,626 0.3299 0.00%
2010-08-02 0 1.210 1.210 1.220 1.200 1.230 438,000 533,780 1.2187 0.329 0.329 0.332 0.327 0.335 1,609,182 0.3317 0.00%
2010-07-30 0 1.210 1.190 1.200 1.190 1.230 1,094,000 1,327,660 1.2136 0.329 0.324 0.327 0.324 0.335 4,019,281 0.3303 -1.63%
2010-07-29 0 1.230 1.220 1.230 1.220 1.240 236,000 288,960 1.2244 0.335 0.332 0.335 0.332 0.338 867,048 0.3333 0.00%
2010-07-28 0 1.230 1.220 1.230 1.210 1.230 192,000 233,880 1.2181 0.335 0.332 0.335 0.329 0.335 705,395 0.3316 0.82%
2010-07-27 0 1.220 1.210 1.230 1.210 1.240 706,000 862,940 1.2223 0.332 0.329 0.335 0.329 0.338 2,593,795 0.3327 -0.81%
2010-07-26 0 1.230 1.220 1.230 1.210 1.250 306,000 376,420 1.2301 0.335 0.332 0.335 0.329 0.340 1,124,223 0.3348 0.00%
2010-07-23 0 1.230 1.210 1.230 1.200 1.240 1,204,000 1,467,940 1.2192 0.335 0.329 0.335 0.327 0.338 4,423,413 0.3319 -0.81%
2010-07-22 0 1.240 1.240 1.250 1.200 1.240 322,000 393,960 1.2235 0.338 0.338 0.340 0.327 0.338 1,183,006 0.3330 2.48%
2010-07-21 0 1.210 1.210 1.220 1.200 1.240 464,000 559,720 1.2063 0.329 0.329 0.332 0.327 0.338 1,704,704 0.3283 -0.82%
2010-07-20 0 1.220 1.210 1.220 1.200 1.230 496,000 603,340 1.2164 0.332 0.329 0.332 0.327 0.335 1,822,270 0.3311 1.67%
2010-07-19 0 1.200 1.200 1.220 1.190 1.220 254,000 304,460 1.1987 0.327 0.327 0.332 0.324 0.332 933,178 0.3263 -2.44%
2010-07-16 0 1.230 1.230 1.240 1.000 1.270 2,166,000 2,549,860 1.1772 0.335 0.335 0.338 0.272 0.346 7,957,735 0.3204 -0.81%
2010-07-15 0 1.240 1.240 1.250 1.240 1.280 392,000 492,720 1.2569 0.338 0.338 0.340 0.338 0.348 1,440,181 0.3421 -4.62%
2010-07-14 0 1.300 1.280 1.300 1.290 1.350 696,000 907,080 1.3033 0.354 0.348 0.354 0.351 0.367 2,557,056 0.3547 -1.52%
2010-07-13 0 1.320 1.320 1.330 1.280 1.330 976,000 1,274,320 1.3057 0.359 0.359 0.362 0.348 0.362 3,585,757 0.3554 0.00%
2010-07-12 0 1.320 1.300 1.320 1.280 1.320 1,306,000 1,699,040 1.3009 0.359 0.354 0.359 0.348 0.359 4,798,154 0.3541 1.54%
2010-07-09 0 1.300 1.290 1.300 1.270 1.300 724,000 929,900 1.2844 0.354 0.351 0.354 0.346 0.354 2,659,926 0.3496 0.78%
2010-07-08 0 1.290 1.290 1.300 1.290 1.340 1,656,000 2,149,140 1.2978 0.351 0.351 0.354 0.351 0.365 6,084,030 0.3532 0.00%
2010-07-07 0 1.290 1.290 1.300 1.250 1.300 1,428,000 1,822,220 1.2761 0.351 0.351 0.354 0.340 0.354 5,246,374 0.3473 2.38%
2010-07-06 0 1.260 1.260 1.270 1.200 1.260 1,891,000 2,344,810 1.2400 0.343 0.343 0.346 0.327 0.343 6,947,404 0.3375 6.78%
2010-07-05 0 1.180 1.180 1.190 1.160 1.190 584,000 685,880 1.1745 0.321 0.321 0.324 0.316 0.324 2,145,576 0.3197 -0.00%
2010-07-02 0 1.210 1.200 1.210 1.190 1.250 1,502,000 1,818,600 1.2108 0.321 0.319 0.321 0.316 0.332 5,658,539 0.3214 -1.63%
2010-06-30 0 1.230 1.230 1.240 1.200 1.240 1,524,000 1,869,000 1.2264 0.326 0.326 0.329 0.319 0.329 5,741,420 0.3255 1.65%
2010-06-29 0 1.210 1.200 1.210 1.200 1.260 2,758,000 3,397,000 1.2317 0.321 0.319 0.321 0.319 0.334 10,390,313 0.3269 -1.63%
2010-06-28 0 1.230 1.230 1.240 1.210 1.290 1,836,000 2,289,600 1.2471 0.326 0.326 0.329 0.321 0.342 6,916,829 0.3310 -3.91%
2010-06-25 0 1.280 1.270 1.280 1.240 1.300 2,574,000 3,278,020 1.2735 0.340 0.337 0.340 0.329 0.345 9,697,123 0.3380 -1.54%
2010-06-24 0 1.300 1.290 1.300 1.290 1.350 3,438,000 4,537,560 1.3198 0.345 0.342 0.345 0.342 0.358 12,952,102 0.3503 -2.26%
2010-06-23 0 1.330 1.330 1.340 1.310 1.380 2,418,000 3,246,780 1.3428 0.353 0.353 0.356 0.348 0.366 9,109,419 0.3564 -2.92%
2010-06-22 0 1.370 1.360 1.370 1.350 1.380 1,266,000 1,723,180 1.3611 0.364 0.361 0.364 0.358 0.366 4,769,448 0.3613 -0.72%
2010-06-21 0 1.380 1.380 1.390 1.380 1.430 2,186,000 3,053,520 1.3969 0.366 0.366 0.369 0.366 0.380 8,235,397 0.3708 -1.43%
2010-06-18 0 1.400 1.390 1.400 1.360 1.420 1,666,000 2,306,060 1.3842 0.372 0.369 0.372 0.361 0.377 6,276,382 0.3674 0.72%
2010-06-17 0 1.390 1.380 1.390 1.300 1.430 11,116,000 15,235,600 1.3706 0.369 0.366 0.369 0.345 0.380 41,877,708 0.3638 -13.13%
2010-06-15 0 1.600 1.600 1.610 1.560 1.680 3,322,000 5,339,900 1.6074 0.425 0.425 0.427 0.414 0.446 12,515,091 0.4267 -4.76%
2010-06-14 0 1.680 1.670 1.680 1.630 1.690 2,718,000 4,489,840 1.6519 0.446 0.443 0.446 0.433 0.449 10,239,620 0.4385 3.70%
2010-06-11 0 1.620 1.610 1.620 1.580 1.640 1,410,000 2,286,780 1.6218 0.430 0.427 0.430 0.419 0.435 5,311,944 0.4305 0.62%
2010-06-10 0 1.610 1.610 1.630 1.550 1.630 1,643,000 2,624,020 1.5971 0.427 0.427 0.433 0.411 0.433 6,189,733 0.4239 2.55%
2010-06-09 0 1.570 1.570 1.580 1.530 1.600 1,256,000 1,953,180 1.5551 0.417 0.417 0.419 0.406 0.425 4,731,774 0.4128 -2.48%
2010-06-08 0 1.610 1.610 1.620 1.570 1.640 970,000 1,552,340 1.6004 0.427 0.427 0.430 0.417 0.435 3,654,316 0.4248 0.62%
2010-06-07 0 1.600 1.590 1.600 1.500 1.630 2,216,000 3,481,240 1.5710 0.425 0.422 0.425 0.398 0.433 8,348,417 0.4170 -3.03%
2010-06-04 0 1.650 1.650 1.660 1.530 1.660 2,854,000 4,584,700 1.6064 0.438 0.438 0.441 0.406 0.441 10,751,977 0.4264 10.00%
2010-06-03 0 1.500 1.490 1.500 1.450 1.510 612,000 913,120 1.4920 0.398 0.396 0.398 0.385 0.401 2,305,610 0.3960 2.74%
2010-06-02 0 1.460 1.440 1.460 1.430 1.480 796,000 1,160,740 1.4582 0.388 0.382 0.388 0.380 0.393 2,998,800 0.3871 0.00%
2010-06-01 0 1.460 1.450 1.460 1.450 1.520 818,000 1,209,640 1.4788 0.388 0.385 0.388 0.385 0.403 3,081,681 0.3925 -2.67%
2010-05-31 0 1.500 1.470 1.500 1.450 1.500 772,000 1,140,000 1.4767 0.398 0.390 0.398 0.385 0.398 2,908,383 0.3920 0.67%
2010-05-28 0 1.490 1.480 1.490 1.480 1.540 1,172,000 1,752,400 1.4952 0.396 0.393 0.396 0.393 0.409 4,415,318 0.3969 4.93%
2010-05-27 0 1.420 1.420 1.430 1.320 1.430 936,000 1,297,460 1.3862 0.377 0.377 0.380 0.350 0.380 3,526,227 0.3679 4.41%
2010-05-26 0 1.360 1.360 1.390 1.340 1.410 914,000 1,244,100 1.3612 0.361 0.361 0.369 0.356 0.374 3,443,345 0.3613 0.00%
2010-05-25 0 1.360 1.350 1.360 1.350 1.430 1,518,000 2,073,800 1.3661 0.361 0.358 0.361 0.358 0.380 5,718,816 0.3626 -6.85%
2010-05-24 0 1.460 1.450 1.460 1.320 1.460 1,124,000 1,595,880 1.4198 0.388 0.385 0.388 0.350 0.388 4,234,486 0.3769 5.04%
2010-05-20 0 1.390 1.370 1.400 1.280 1.470 2,240,000 3,086,180 1.3778 0.369 0.364 0.372 0.340 0.390 8,438,833 0.3657 -4.79%
2010-05-19 0 1.460 1.460 1.480 1.450 1.520 1,696,000 2,494,360 1.4707 0.388 0.388 0.393 0.385 0.403 6,389,402 0.3904 -4.58%
2010-05-18 0 1.530 1.520 1.530 1.480 1.570 1,682,000 2,549,900 1.5160 0.406 0.403 0.406 0.393 0.417 6,336,659 0.4024 -2.55%
2010-05-17 0 1.570 1.560 1.570 1.560 1.630 888,000 1,394,620 1.5705 0.417 0.414 0.417 0.414 0.433 3,345,394 0.4169 -3.68%
2010-05-14 0 1.630 1.620 1.640 1.580 1.650 1,140,000 1,848,740 1.6217 0.433 0.430 0.435 0.419 0.438 4,294,763 0.4305 0.62%
2010-05-13 0 1.620 1.600 1.620 1.590 1.620 1,048,000 1,682,320 1.6053 0.430 0.425 0.430 0.422 0.430 3,948,168 0.4261 1.25%
2010-05-12 0 1.600 1.600 1.610 1.520 1.600 1,358,000 2,116,960 1.5589 0.425 0.425 0.427 0.403 0.425 5,116,042 0.4138 1.91%
2010-05-11 0 1.570 1.560 1.570 1.560 1.680 2,138,000 3,410,320 1.5951 0.417 0.414 0.417 0.414 0.446 8,054,565 0.4234 -4.27%
2010-05-10 0 1.640 1.630 1.640 1.590 1.650 2,330,000 3,794,600 1.6286 0.435 0.433 0.435 0.422 0.438 8,777,893 0.4323 4.46%
2010-05-07 0 1.570 1.570 1.580 1.520 1.630 4,270,000 6,746,280 1.5799 0.417 0.417 0.419 0.403 0.433 16,086,525 0.4194 -3.68%
2010-05-06 0 1.630 1.630 1.640 1.580 1.750 6,676,000 10,923,420 1.6362 0.433 0.433 0.435 0.419 0.465 25,150,736 0.4343 -5.78%
2010-05-05 0 1.730 1.720 1.730 1.700 1.790 4,542,000 7,856,840 1.7298 0.459 0.457 0.459 0.451 0.475 17,111,241 0.4592 -5.46%
2010-05-04 0 1.830 1.830 1.840 1.820 1.870 1,516,000 2,785,900 1.8377 0.486 0.486 0.488 0.483 0.496 5,711,282 0.4878 -0.54%
2010-05-03 0 1.840 1.830 1.840 1.820 1.900 4,442,782 8,201,108 1.8459 0.488 0.486 0.488 0.483 0.504 16,737,453 0.4900 -3.16%
2010-04-30 0 1.900 1.890 1.900 1.870 1.940 4,166,000 7,922,720 1.9018 0.504 0.502 0.504 0.496 0.515 15,694,722 0.5048 1.06%
2010-04-29 0 1.880 1.890 1.900 1.830 2.100 13,882,000 27,730,580 1.9976 0.499 0.502 0.504 0.486 0.557 52,298,160 0.5302 -5.53%
2010-04-28 0 1.990 1.990 2.000 1.880 2.010 6,752,000 13,257,680 1.9635 0.528 0.528 0.531 0.499 0.534 25,437,053 0.5212 2.05%
2010-04-27 0 1.950 1.940 1.950 1.920 2.050 21,790,000 43,248,860 1.9848 0.518 0.515 0.518 0.510 0.544 82,090,254 0.5268 -1.02%
2010-04-26 0 1.970 1.970 1.980 1.680 1.980 27,544,000 52,186,540 1.8947 0.523 0.523 0.526 0.446 0.526 103,767,506 0.5029 15.88%
2010-04-23 0 1.700 1.710 1.720 1.520 1.750 3,834,000 6,476,900 1.6893 0.451 0.454 0.457 0.403 0.465 14,443,967 0.4484 -1.73%
2010-04-22 0 1.730 1.720 1.740 1.700 1.770 3,294,000 5,726,860 1.7386 0.459 0.457 0.462 0.451 0.470 12,409,605 0.4615 -2.81%
2010-04-21 0 1.780 1.770 1.780 1.770 1.830 4,836,000 8,683,860 1.7957 0.472 0.470 0.472 0.470 0.486 18,218,837 0.4766 -0.56%
2010-04-20 0 1.790 1.790 1.800 1.650 1.810 6,340,000 11,002,020 1.7353 0.475 0.475 0.478 0.438 0.480 23,884,911 0.4606 10.49%
2010-04-19 0 1.620 1.610 1.620 1.610 1.690 2,620,000 4,301,720 1.6419 0.430 0.427 0.430 0.427 0.449 9,870,421 0.4358 -4.71%
2010-04-16 0 1.700 1.690 1.700 1.690 1.750 1,608,000 2,745,160 1.7072 0.451 0.449 0.451 0.449 0.465 6,057,876 0.4532 -2.30%
2010-04-15 0 1.740 1.710 1.740 1.700 1.790 1,956,000 3,392,040 1.7342 0.462 0.454 0.462 0.451 0.475 7,368,909 0.4603 -0.57%
2010-04-14 0 1.750 1.740 1.760 1.730 1.760 1,200,000 2,090,700 1.7423 0.465 0.462 0.467 0.459 0.467 4,520,803 0.4625 0.57%
2010-04-13 0 1.740 1.730 1.740 1.710 1.750 1,620,000 2,803,220 1.7304 0.462 0.459 0.462 0.454 0.465 6,103,085 0.4593 -1.14%
2010-04-12 0 1.760 1.730 1.760 1.740 1.780 1,962,000 3,442,140 1.7544 0.467 0.459 0.467 0.462 0.472 7,391,513 0.4657 0.57%
2010-04-09 0 1.750 1.750 1.760 1.700 1.820 5,214,000 9,190,120 1.7626 0.465 0.465 0.467 0.451 0.483 19,642,891 0.4679 3.55%
2010-04-08 0 1.690 1.690 1.700 1.650 1.700 2,136,000 3,567,640 1.6702 0.449 0.449 0.451 0.438 0.451 8,047,030 0.4433 0.60%
2010-04-07 0 1.680 1.680 1.690 1.680 1.760 3,190,000 5,430,460 1.7023 0.446 0.446 0.449 0.446 0.467 12,017,802 0.4519 -2.33%
2010-04-01 0 1.720 1.710 1.720 1.680 1.720 2,226,000 3,774,480 1.6956 0.457 0.454 0.457 0.446 0.457 8,386,090 0.4501 0.00%
2010-03-31 0 1.720 1.710 1.730 1.700 1.780 3,894,000 6,718,080 1.7252 0.457 0.454 0.459 0.451 0.472 14,670,007 0.4579 -4.97%
2010-03-30 0 1.810 1.810 1.820 1.770 1.830 1,242,000 2,236,020 1.8003 0.480 0.480 0.483 0.470 0.486 4,679,031 0.4779 -1.63%
2010-03-29 0 1.840 1.840 1.850 1.800 1.870 1,432,000 2,628,120 1.8353 0.488 0.488 0.491 0.478 0.496 5,394,825 0.4872 1.10%
2010-03-26 0 1.820 1.800 1.830 1.750 1.830 802,000 1,445,640 1.8025 0.483 0.478 0.486 0.465 0.486 3,021,404 0.4785 4.00%
2010-03-25 0 1.750 1.750 1.760 1.740 1.770 572,000 999,520 1.7474 0.465 0.465 0.467 0.462 0.470 2,154,916 0.4638 -0.57%
2010-03-24 0 1.760 1.760 1.770 1.760 1.790 494,000 877,260 1.7758 0.467 0.467 0.470 0.467 0.475 1,861,064 0.4714 -1.12%
2010-03-23 0 1.780 1.780 1.790 1.780 1.830 550,000 985,640 1.7921 0.472 0.472 0.475 0.472 0.486 2,072,035 0.4757 -1.66%
2010-03-22 0 1.810 1.810 1.820 1.750 1.830 582,000 1,047,620 1.8000 0.480 0.480 0.483 0.465 0.486 2,192,590 0.4778 -1.09%
2010-03-19 0 1.830 1.800 1.830 1.780 1.880 942,000 1,714,000 1.8195 0.486 0.478 0.486 0.472 0.499 3,548,831 0.4830 0.55%
2010-03-18 0 1.820 1.820 1.840 1.820 1.870 812,000 1,496,060 1.8424 0.483 0.483 0.488 0.483 0.496 3,059,077 0.4891 -1.62%
2010-03-17 0 1.850 1.840 1.860 1.750 1.860 1,660,000 3,021,660 1.8203 0.491 0.488 0.494 0.465 0.494 6,253,778 0.4832 6.32%
2010-03-16 0 1.740 1.740 1.760 1.700 1.770 1,082,000 1,874,260 1.7322 0.462 0.462 0.467 0.451 0.470 4,076,258 0.4598 0.00%
2010-03-15 0 1.740 1.740 1.750 1.690 1.770 1,700,000 2,923,320 1.7196 0.462 0.462 0.465 0.449 0.470 6,404,471 0.4564 -1.14%
2010-03-12 0 1.760 1.760 1.770 1.740 1.880 2,272,000 4,043,240 1.7796 0.467 0.467 0.470 0.462 0.499 8,559,388 0.4724 -5.38%
2010-03-11 0 1.860 1.840 1.860 1.830 1.940 1,804,000 3,365,960 1.8658 0.494 0.488 0.494 0.486 0.515 6,796,274 0.4953 -3.12%
2010-03-10 0 1.920 1.920 1.940 1.900 1.970 3,796,000 7,335,240 1.9324 0.510 0.510 0.515 0.504 0.523 14,300,808 0.5129 1.32%
2010-03-09 0 3.890 3.880 3.890 3.800 3.950 5,886,000 22,783,200 3.8707 0.503 0.502 0.503 0.491 0.511 45,519,241 0.5005 -0.26%
2010-03-08 0 3.900 3.900 3.910 3.800 3.920 4,976,000 19,236,440 3.8658 0.504 0.504 0.506 0.491 0.507 38,481,778 0.4999 4.84%
2010-03-05 0 3.720 3.720 3.730 3.560 3.750 2,976,000 10,886,940 3.6582 0.481 0.481 0.482 0.460 0.485 23,014,825 0.4730 3.62%
2010-03-04 0 3.590 3.590 3.600 3.550 3.690 1,842,000 6,663,140 3.6173 0.464 0.464 0.466 0.459 0.477 14,245,063 0.4678 -1.10%
2010-03-03 0 3.630 3.620 3.630 3.550 3.700 3,068,000 11,008,020 3.5880 0.469 0.468 0.469 0.459 0.478 23,726,305 0.4640 -0.82%
2010-03-02 0 3.660 3.630 3.660 3.580 3.750 2,538,000 9,199,080 3.6245 0.473 0.469 0.473 0.463 0.485 19,627,563 0.4687 0.00%
2010-03-01 0 3.660 3.650 3.660 3.480 3.710 3,276,000 11,925,300 3.6402 0.473 0.472 0.473 0.450 0.480 25,334,868 0.4707 6.09%
2010-02-26 0 3.450 3.440 3.460 3.370 3.460 1,704,000 5,812,060 3.4108 0.446 0.445 0.447 0.436 0.447 13,177,844 0.4410 2.07%
2010-02-25 0 3.380 3.360 3.390 3.340 3.480 1,958,000 6,618,700 3.3803 0.437 0.434 0.438 0.432 0.450 15,142,146 0.4371 -0.59%
2010-02-24 0 3.400 3.410 3.420 3.180 3.430 3,572,000 11,805,260 3.3049 0.440 0.441 0.442 0.411 0.444 27,623,977 0.4274 5.59%
2010-02-23 0 3.220 3.210 3.220 3.160 3.230 1,566,000 4,992,740 3.1882 0.416 0.415 0.416 0.409 0.418 12,110,624 0.4123 -0.31%
2010-02-22 0 3.230 3.230 3.240 3.200 3.290 1,942,000 6,245,660 3.2161 0.418 0.418 0.419 0.414 0.425 15,018,411 0.4159 1.57%
2010-02-19 0 3.180 3.160 3.180 3.150 3.270 1,874,000 5,932,560 3.1657 0.411 0.409 0.411 0.407 0.423 14,492,534 0.4094 -1.85%
2010-02-18 0 3.240 3.220 3.250 3.220 3.400 2,332,000 7,667,340 3.2879 0.419 0.416 0.420 0.416 0.440 18,034,467 0.4251 -3.86%
2010-02-17 0 3.370 3.370 3.380 3.350 3.530 2,330,000 7,969,980 3.4206 0.436 0.436 0.437 0.433 0.456 18,019,000 0.4423 -1.17%
2010-02-12 0 3.410 3.390 3.410 3.230 3.420 2,916,000 9,718,700 3.3329 0.441 0.438 0.441 0.418 0.442 22,550,817 0.4310 6.90%
2010-02-11 0 3.190 3.240 3.260 3.110 3.340 3,354,000 10,742,360 3.2029 0.412 0.419 0.422 0.402 0.432 25,938,079 0.4142 -1.85%
2010-02-10 0 3.250 3.240 3.280 3.240 3.480 2,946,559 9,767,428 3.3149 0.420 0.419 0.424 0.419 0.450 22,787,144 0.4286 -3.85%
2010-02-09 0 3.380 3.360 3.400 3.370 3.500 810,000 2,761,480 3.4092 0.437 0.434 0.440 0.436 0.453 6,264,116 0.4408 -3.43%
2010-02-08 0 3.500 3.460 3.500 3.410 3.640 1,262,000 4,369,540 3.4624 0.453 0.447 0.453 0.441 0.471 9,759,647 0.4477 0.29%
2010-02-05 0 3.490 3.460 3.500 3.440 3.550 2,023,000 7,039,720 3.4798 0.451 0.447 0.453 0.445 0.459 15,644,822 0.4500 -2.79%
2010-02-04 0 3.590 3.570 3.590 3.560 3.730 1,856,000 6,700,900 3.6104 0.464 0.462 0.464 0.460 0.482 14,353,332 0.4669 -2.71%
2010-02-03 0 3.690 3.690 3.700 3.660 3.900 1,962,000 7,289,400 3.7153 0.477 0.477 0.478 0.473 0.504 15,173,080 0.4804 -0.81%
2010-02-02 0 3.720 3.700 3.740 3.690 4.410 1,966,000 7,400,320 3.7642 0.481 0.478 0.484 0.477 0.570 15,204,014 0.4867 1.09%
2010-02-01 0 3.680 3.630 3.680 3.620 3.790 660,000 2,415,740 3.6602 0.476 0.469 0.476 0.468 0.490 5,104,094 0.4733 -0.81%
2010-01-29 0 3.710 3.700 3.710 3.680 3.800 1,424,000 5,303,020 3.7240 0.480 0.478 0.480 0.476 0.491 11,012,470 0.4815 -2.37%
2010-01-28 0 3.800 3.780 3.800 3.780 3.870 1,058,000 4,034,900 3.8137 0.491 0.489 0.491 0.489 0.500 8,182,018 0.4931 0.26%
2010-01-27 0 3.790 3.770 3.790 3.710 4.000 1,570,000 6,016,180 3.8320 0.490 0.487 0.490 0.480 0.517 12,141,558 0.4955 -1.56%
2010-01-26 0 3.850 3.840 3.850 3.850 4.080 1,600,000 6,247,520 3.9047 0.498 0.497 0.498 0.498 0.528 12,373,562 0.5049 -3.99%
2010-01-25 0 4.010 3.980 4.030 3.930 4.120 1,644,000 6,556,820 3.9883 0.519 0.515 0.521 0.508 0.533 12,713,835 0.5157 -1.72%
2010-01-22 0 4.080 4.080 4.090 3.800 4.080 2,212,000 8,689,340 3.9283 0.528 0.528 0.529 0.491 0.528 17,106,449 0.5080 2.26%
2010-01-21 0 3.990 3.990 4.000 3.920 4.100 2,224,000 8,911,840 4.0071 0.516 0.516 0.517 0.507 0.530 17,199,251 0.5182 -0.50%
2010-01-20 0 4.010 4.010 4.040 3.990 4.280 3,678,000 15,189,580 4.1298 0.519 0.519 0.522 0.516 0.553 28,443,726 0.5340 -4.75%
2010-01-19 0 4.210 4.190 4.220 4.140 4.220 4,052,000 16,945,720 4.1821 0.544 0.542 0.546 0.535 0.546 31,336,046 0.5408 2.68%
2010-01-18 0 4.100 4.100 4.110 3.880 4.300 5,872,000 24,241,340 4.1283 0.530 0.530 0.531 0.502 0.556 45,410,973 0.5338 6.22%
2010-01-15 0 3.860 3.860 3.870 3.500 3.860 5,394,000 20,092,180 3.7249 0.499 0.499 0.500 0.453 0.499 41,714,371 0.4817 10.29%
2010-01-14 0 3.500 3.480 3.490 3.410 3.790 9,379,000 33,159,500 3.5355 0.453 0.450 0.451 0.441 0.490 72,532,274 0.4572 -11.84%
2010-01-13 0 3.970 3.920 3.970 3.780 4.010 2,818,000 11,064,780 3.9265 0.513 0.507 0.513 0.489 0.519 21,792,936 0.5077 2.06%
2010-01-12 0 3.890 3.850 3.890 3.740 3.890 2,722,000 10,384,420 3.8150 0.503 0.498 0.503 0.484 0.503 21,050,522 0.4933 2.91%
2010-01-11 0 3.780 3.710 3.790 3.600 3.800 2,426,000 9,044,060 3.7280 0.489 0.480 0.490 0.466 0.491 18,761,413 0.4821 6.78%
2010-01-08 0 3.540 3.540 3.550 3.200 3.610 3,008,000 10,501,980 3.4913 0.458 0.458 0.459 0.414 0.467 23,262,297 0.4515 11.67%
2010-01-07 0 3.170 3.160 3.170 3.140 3.320 691,250 2,225,574 3.2196 0.410 0.409 0.410 0.406 0.429 5,345,765 0.4163 -1.55%
2010-01-06 0 3.220 3.200 3.220 3.170 3.490 1,536,000 5,072,960 3.3027 0.416 0.414 0.416 0.410 0.451 11,878,620 0.4271 -4.17%
2010-01-05 0 3.360 3.310 3.360 3.310 3.540 2,260,000 7,757,700 3.4326 0.434 0.428 0.434 0.428 0.458 17,477,656 0.4439 -1.18%
2010-01-04 0 3.400 3.370 3.400 2.930 3.400 32,714,000 92,089,660 2.8150 0.440 0.436 0.440 0.379 0.440 252,992,942 0.3640 16.04%
2009-12-31 0 2.930 2.910 2.930 2.900 2.960 180,000 526,000 2.9222 0.379 0.376 0.379 0.375 0.383 1,392,026 0.3779 0.00%
2009-12-30 0 2.930 2.910 2.930 2.850 2.930 258,000 744,280 2.8848 0.379 0.376 0.379 0.369 0.379 1,995,237 0.3730 1.03%
2009-12-29 0 2.900 2.890 2.900 2.890 2.980 346,000 1,013,740 2.9299 0.375 0.374 0.375 0.374 0.385 2,675,783 0.3789 0.00%
2009-12-28 0 2.900 2.890 2.900 2.790 2.920 1,032,000 2,949,060 2.8576 0.375 0.374 0.375 0.361 0.378 7,980,947 0.3695 2.84%
2009-12-24 0 2.820 2.820 2.830 2.770 2.840 306,000 858,160 2.8044 0.365 0.365 0.366 0.358 0.367 2,366,444 0.3626 0.71%
2009-12-23 0 2.800 2.800 2.810 2.720 2.800 254,000 699,000 2.7520 0.362 0.362 0.363 0.352 0.362 1,964,303 0.3559 1.45%
2009-12-22 0 2.760 2.760 2.780 2.700 2.750 510,000 1,396,720 2.7387 0.357 0.357 0.359 0.349 0.356 3,944,073 0.3541 0.36%
2009-12-21 0 2.750 2.750 2.770 2.650 2.850 1,254,000 3,483,860 2.7782 0.356 0.356 0.358 0.343 0.369 9,697,779 0.3592 5.36%
2009-12-18 0 2.610 2.610 2.620 2.430 2.620 1,429,000 3,600,440 2.5196 0.337 0.337 0.339 0.314 0.339 11,051,138 0.3258 6.53%
2009-12-17 0 2.450 2.430 2.490 2.420 2.450 164,000 398,340 2.4289 0.317 0.314 0.322 0.313 0.317 1,268,290 0.3141 0.00%
2009-12-16 0 2.450 2.440 2.460 2.440 2.520 472,000 1,165,880 2.4701 0.317 0.316 0.318 0.316 0.326 3,650,201 0.3194 -3.54%
2009-12-15 0 2.540 2.520 2.540 2.480 2.540 174,000 437,020 2.5116 0.328 0.326 0.328 0.321 0.328 1,345,625 0.3248 -0.78%
2009-12-14 0 2.560 2.550 2.570 2.470 2.590 290,000 732,500 2.5259 0.331 0.330 0.332 0.319 0.335 2,242,708 0.3266 -1.16%
2009-12-11 0 2.590 2.570 2.590 2.570 2.600 298,000 771,580 2.5892 0.335 0.332 0.335 0.332 0.336 2,304,576 0.3348 -0.77%
2009-12-10 0 2.610 2.620 2.630 2.550 2.690 1,070,000 2,773,280 2.5919 0.337 0.339 0.340 0.330 0.348 8,274,820 0.3351 -1.51%
2009-12-09 0 2.650 2.640 2.650 2.620 2.700 532,000 1,416,640 2.6629 0.343 0.341 0.343 0.339 0.349 4,114,209 0.3443 -0.38%
2009-12-08 0 2.660 2.660 2.690 2.630 2.950 1,460,000 4,002,460 2.7414 0.344 0.344 0.348 0.340 0.381 11,290,875 0.3545 -5.34%
2009-12-07 0 2.810 2.800 2.810 2.610 2.810 1,170,000 3,171,780 2.7109 0.363 0.362 0.363 0.337 0.363 9,048,167 0.3505 8.08%
2009-12-04 0 2.600 2.600 2.610 2.500 2.600 1,508,000 3,876,600 2.5707 0.336 0.336 0.337 0.323 0.336 11,662,082 0.3324 4.00%
2009-12-03 0 2.500 2.510 2.520 2.440 2.520 1,270,000 3,146,000 2.4772 0.323 0.325 0.326 0.316 0.326 9,821,515 0.3203 3.73%
2009-12-02 0 2.410 2.420 2.430 2.260 2.470 2,712,000 6,518,220 2.4035 0.312 0.313 0.314 0.292 0.319 20,973,188 0.3108 6.17%
2009-12-01 0 2.270 2.270 2.280 2.120 2.290 1,380,000 3,090,240 2.2393 0.294 0.294 0.295 0.274 0.296 10,672,197 0.2896 7.08%
2009-11-30 0 2.120 2.100 2.120 2.080 2.140 176,000 370,520 2.1052 0.274 0.272 0.274 0.269 0.277 1,361,092 0.2722 4.95%
2009-11-27 0 2.020 2.010 2.020 2.000 2.080 1,258,000 2,559,980 2.0350 0.261 0.260 0.261 0.259 0.269 9,728,713 0.2631 -4.72%
2009-11-26 0 2.120 2.110 2.120 2.110 2.150 162,000 345,420 2.1322 0.274 0.273 0.274 0.273 0.278 1,252,823 0.2757 -1.85%
2009-11-25 0 2.160 2.140 2.160 2.130 2.160 424,000 908,100 2.1417 0.279 0.277 0.279 0.275 0.279 3,278,994 0.2769 0.47%
2009-11-24 0 2.150 2.140 2.160 2.140 2.190 1,124,000 2,425,800 2.1582 0.278 0.277 0.279 0.277 0.283 8,692,427 0.2791 -1.38%
2009-11-23 0 2.180 2.160 2.180 2.080 2.200 1,050,000 2,280,800 2.1722 0.282 0.279 0.282 0.269 0.284 8,120,150 0.2809 5.83%
2009-11-20 0 2.060 2.060 2.070 2.050 2.080 140,000 289,040 2.0646 0.266 0.266 0.268 0.265 0.269 1,082,687 0.2670 -0.96%
2009-11-19 0 2.080 2.080 2.090 2.040 2.080 256,000 529,520 2.0684 0.269 0.269 0.270 0.264 0.269 1,979,770 0.2675 0.97%
2009-11-18 0 2.060 2.040 2.070 2.040 2.090 386,000 792,860 2.0540 0.266 0.264 0.268 0.264 0.270 2,985,122 0.2656 -0.96%
2009-11-17 0 2.080 2.050 2.080 2.030 2.150 1,175,000 2,442,350 2.0786 0.269 0.265 0.269 0.262 0.278 9,086,835 0.2688 -2.35%
2009-11-16 0 2.130 2.130 2.140 1.920 2.160 2,412,000 5,019,940 2.0812 0.275 0.275 0.277 0.248 0.279 18,653,145 0.2691 10.36%
2009-11-13 0 1.930 1.920 1.940 1.910 1.930 182,000 350,760 1.9273 0.250 0.248 0.251 0.247 0.250 1,407,493 0.2492 -0.52%
2009-11-12 0 1.940 1.920 1.950 1.920 1.950 242,000 468,060 1.9341 0.251 0.248 0.252 0.248 0.252 1,871,501 0.2501 1.04%
2009-11-11 0 1.920 1.920 1.930 1.910 1.940 188,000 362,780 1.9297 0.248 0.248 0.250 0.247 0.251 1,453,894 0.2495 0.52%
2009-11-10 0 1.910 1.910 1.920 1.910 1.940 358,000 688,500 1.9232 0.247 0.247 0.248 0.247 0.251 2,768,584 0.2487 0.00%
2009-11-09 0 1.910 1.910 1.920 1.910 1.960 362,000 699,560 1.9325 0.247 0.247 0.248 0.247 0.253 2,799,518 0.2499 -1.55%
2009-11-06 0 1.940 1.920 1.940 1.870 1.940 499,100 949,271 1.9020 0.251 0.248 0.251 0.242 0.251 3,859,778 0.2459 2.65%
2009-11-05 0 1.890 1.880 1.900 1.870 1.890 156,000 294,180 1.8858 0.244 0.243 0.246 0.242 0.244 1,206,422 0.2438 0.53%
2009-11-04 0 1.880 1.880 1.900 1.880 1.890 130,000 245,060 1.8851 0.243 0.243 0.246 0.243 0.244 1,005,352 0.2438 0.53%
2009-11-03 0 1.870 1.860 1.870 1.840 1.900 484,000 910,740 1.8817 0.242 0.241 0.242 0.238 0.246 3,743,003 0.2433 0.54%
2009-11-02 0 1.860 1.850 1.860 1.810 1.860 552,000 1,015,240 1.8392 0.241 0.239 0.241 0.234 0.241 4,268,879 0.2378 0.54%
2009-10-30 0 1.850 1.840 1.860 1.830 1.860 240,000 443,620 1.8484 0.239 0.238 0.241 0.237 0.241 1,856,034 0.2390 1.65%
2009-10-29 0 1.820 1.820 1.840 1.790 1.840 232,000 421,440 1.8166 0.235 0.235 0.238 0.231 0.238 1,794,166 0.2349 -0.55%
2009-10-28 0 1.830 1.820 1.830 1.820 1.830 152,000 278,060 1.8293 0.237 0.235 0.237 0.235 0.237 1,175,488 0.2365 -1.08%
2009-10-27 0 1.850 1.840 1.850 1.840 1.860 188,000 347,060 1.8461 0.239 0.238 0.239 0.238 0.241 1,453,894 0.2387 -0.54%
2009-10-23 0 1.860 1.850 1.880 1.830 1.860 178,000 328,480 1.8454 0.241 0.239 0.243 0.237 0.241 1,376,559 0.2386 1.64%
2009-10-22 0 1.830 1.830 1.840 1.830 1.880 218,000 404,040 1.8534 0.237 0.237 0.238 0.237 0.243 1,685,898 0.2397 -2.66%
2009-10-21 0 1.880 1.870 1.880 1.850 1.880 96,000 179,400 1.8688 0.243 0.242 0.243 0.239 0.243 742,414 0.2416 1.08%
2009-10-20 0 1.860 1.860 1.870 1.850 1.860 198,000 367,560 1.8564 0.241 0.241 0.242 0.239 0.241 1,531,228 0.2400 1.09%
2009-10-19 0 1.840 1.840 1.850 1.830 1.840 192,000 352,080 1.8338 0.238 0.238 0.239 0.237 0.238 1,484,827 0.2371 0.00%
2009-10-16 0 1.840 1.820 1.840 1.820 1.840 160,000 292,220 1.8264 0.238 0.235 0.238 0.235 0.238 1,237,356 0.2362 1.66%
2009-10-15 0 1.810 1.810 1.840 1.810 1.840 410,000 749,660 1.8284 0.234 0.234 0.238 0.234 0.238 3,170,725 0.2364 -1.09%
2009-10-14 0 1.830 1.820 1.840 1.830 1.840 54,000 98,860 1.8307 0.237 0.235 0.238 0.237 0.238 417,608 0.2367 -0.54%
2009-10-13 0 1.840 1.830 1.840 1.830 1.860 366,000 674,500 1.8429 0.238 0.237 0.238 0.237 0.241 2,830,452 0.2383 1.10%
2009-10-12 0 1.820 1.800 1.820 1.790 1.820 250,000 452,060 1.8082 0.235 0.233 0.235 0.231 0.235 1,933,369 0.2338 1.68%
2009-10-09 0 1.790 1.780 1.790 1.780 1.790 12,000 21,380 1.7817 0.231 0.230 0.231 0.230 0.231 92,802 0.2304 0.00%
2009-10-08 0 1.790 1.790 1.800 1.790 1.800 120,000 215,640 1.7970 0.231 0.231 0.233 0.231 0.233 928,017 0.2324 0.00%
2009-10-07 0 1.790 1.780 1.800 1.760 1.790 452,000 805,700 1.7825 0.231 0.230 0.233 0.228 0.231 3,495,531 0.2305 2.29%
2009-10-06 0 1.750 1.750 1.790 1.750 1.770 208,000 365,140 1.7555 0.226 0.226 0.231 0.226 0.229 1,608,563 0.2270 -2.23%
2009-10-05 0 1.790 1.760 1.790 1.760 1.790 252,000 444,120 1.7624 0.231 0.228 0.231 0.228 0.231 1,948,836 0.2279 1.70%
2009-10-02 0 1.760 1.750 1.770 1.750 1.800 954,000 1,681,900 1.7630 0.228 0.226 0.229 0.226 0.233 7,377,736 0.2280 -2.22%
2009-09-30 0 1.800 1.800 1.810 1.800 1.810 286,000 515,060 1.8009 0.233 0.233 0.234 0.233 0.234 2,211,774 0.2329 -1.64%
2009-09-29 0 1.830 1.820 1.830 1.810 1.840 174,000 317,500 1.8247 0.237 0.235 0.237 0.234 0.238 1,345,625 0.2359 0.00%
2009-09-28 0 1.830 1.820 1.830 1.830 1.890 344,000 641,220 1.8640 0.237 0.235 0.237 0.237 0.244 2,660,316 0.2410 -3.17%
2009-09-25 0 1.890 1.850 1.890 1.850 1.890 176,000 329,240 1.8707 0.244 0.239 0.244 0.239 0.244 1,361,092 0.2419 1.07%
2009-09-24 0 1.870 1.860 1.870 1.840 1.910 350,000 653,200 1.8663 0.242 0.241 0.242 0.238 0.247 2,706,717 0.2413 -2.09%
2009-09-23 0 1.910 1.900 1.910 1.890 1.920 490,000 932,700 1.9035 0.247 0.246 0.247 0.244 0.248 3,789,403 0.2461 0.00%
2009-09-22 0 1.910 1.900 1.910 1.850 1.960 1,254,000 2,400,220 1.9141 0.247 0.246 0.247 0.239 0.253 9,697,779 0.2475 3.24%
2009-09-21 0 1.850 1.820 1.850 1.820 1.850 340,000 622,700 1.8315 0.239 0.235 0.239 0.235 0.239 2,629,382 0.2368 1.09%
2009-09-18 0 1.830 1.820 1.860 1.810 1.860 806,000 1,478,920 1.8349 0.237 0.235 0.241 0.234 0.241 6,233,182 0.2373 1.10%
2009-09-17 0 1.810 1.790 1.840 1.770 1.840 1,240,000 2,222,840 1.7926 0.234 0.231 0.238 0.229 0.238 9,589,511 0.2318 0.56%
2009-09-16 0 1.800 1.790 1.800 1.780 1.840 116,000 208,820 1.8002 0.233 0.231 0.233 0.230 0.238 897,083 0.2328 -1.64%
2009-09-15 0 1.830 1.780 1.830 1.770 1.840 186,000 334,420 1.7980 0.237 0.230 0.237 0.229 0.238 1,438,427 0.2325 -0.54%
2009-09-14 0 1.840 1.810 1.840 1.820 1.870 286,000 524,700 1.8346 0.238 0.234 0.238 0.235 0.242 2,211,774 0.2372 -0.54%
2009-09-11 0 1.850 1.850 1.860 1.830 1.880 810,000 1,500,680 1.8527 0.239 0.239 0.241 0.237 0.243 6,264,116 0.2396 1.09%
2009-09-10 0 1.830 1.830 1.840 1.780 1.860 1,582,000 2,879,640 1.8203 0.237 0.237 0.238 0.230 0.241 12,234,359 0.2354 3.39%
2009-09-09 0 1.770 1.760 1.770 1.750 1.770 168,000 295,780 1.7606 0.229 0.228 0.229 0.226 0.229 1,299,224 0.2277 0.57%
2009-09-08 0 1.760 1.750 1.770 1.730 1.760 1,334,000 2,328,280 1.7453 0.228 0.226 0.229 0.224 0.228 10,316,457 0.2257 0.57%
2009-09-07 0 1.750 1.740 1.750 1.730 1.760 458,000 798,920 1.7444 0.226 0.225 0.226 0.224 0.228 3,541,932 0.2256 -0.57%
2009-09-04 0 1.760 1.750 1.760 1.740 1.760 168,000 294,240 1.7514 0.228 0.226 0.228 0.225 0.228 1,299,224 0.2265 0.00%
2009-09-03 0 1.760 1.750 1.770 1.730 1.770 193,000 337,730 1.7499 0.228 0.226 0.229 0.224 0.229 1,492,561 0.2263 0.57%
2009-09-02 0 1.750 1.740 1.760 1.730 1.760 350,000 609,260 1.7407 0.226 0.225 0.228 0.224 0.228 2,706,717 0.2251 -1.13%
2009-09-01 0 1.770 1.760 1.770 1.730 1.770 466,000 810,620 1.7395 0.229 0.228 0.229 0.224 0.229 3,603,800 0.2249 0.57%
2009-08-31 0 1.760 1.750 1.760 1.740 1.790 340,000 597,680 1.7579 0.228 0.226 0.228 0.225 0.231 2,629,382 0.2273 -1.12%
2009-08-28 0 1.780 1.770 1.780 1.770 1.790 390,000 694,640 1.7811 0.230 0.229 0.230 0.229 0.231 3,016,056 0.2303 0.00%
2009-08-27 0 1.780 1.780 1.800 1.760 1.800 562,000 1,005,300 1.7888 0.230 0.230 0.233 0.228 0.233 4,346,214 0.2313 -0.56%
2009-08-26 0 1.790 1.770 1.790 1.770 1.790 84,000 149,200 1.7762 0.231 0.229 0.231 0.229 0.231 649,612 0.2297 0.00%
2009-08-25 0 1.790 1.780 1.790 1.770 1.790 124,000 220,480 1.7781 0.231 0.230 0.231 0.229 0.231 958,951 0.2299 -0.56%
2009-08-24 0 1.800 1.790 1.800 1.790 1.820 398,000 718,120 1.8043 0.233 0.231 0.233 0.231 0.235 3,077,924 0.2333 0.56%
2009-08-21 0 1.790 1.780 1.790 1.780 1.820 458,000 824,180 1.7995 0.231 0.230 0.231 0.230 0.235 3,541,932 0.2327 0.00%
2009-08-20 0 1.790 1.780 1.790 1.760 1.790 118,000 210,580 1.7846 0.231 0.230 0.231 0.228 0.231 912,550 0.2308 2.29%
2009-08-19 0 1.750 1.750 1.760 1.730 1.810 812,000 1,445,200 1.7798 0.226 0.226 0.228 0.224 0.234 6,279,583 0.2301 -1.69%
2009-08-18 0 1.780 1.770 1.790 1.720 1.790 598,000 1,050,840 1.7573 0.230 0.229 0.231 0.222 0.231 4,624,619 0.2272 0.00%
2009-08-17 0 1.780 1.760 1.780 1.730 1.790 856,000 1,508,960 1.7628 0.230 0.228 0.230 0.224 0.231 6,619,856 0.2279 1.71%
2009-08-14 0 1.750 1.740 1.750 1.740 1.790 1,150,000 2,012,080 1.7496 0.226 0.225 0.226 0.225 0.231 8,893,498 0.2262 -0.57%
2009-08-13 0 1.760 1.750 1.760 1.750 1.800 612,000 1,083,700 1.7708 0.228 0.226 0.228 0.226 0.233 4,732,887 0.2290 0.00%
2009-08-12 0 1.760 1.760 1.770 1.760 1.790 946,000 1,677,220 1.7730 0.228 0.228 0.229 0.228 0.231 7,315,869 0.2293 -1.68%
2009-08-11 0 1.790 1.790 1.800 1.760 1.840 2,224,000 4,002,540 1.7997 0.231 0.231 0.233 0.228 0.238 17,199,251 0.2327 -2.19%
2009-08-10 0 1.830 1.820 1.830 1.810 1.870 2,666,000 4,892,160 1.8350 0.237 0.235 0.237 0.234 0.242 20,617,448 0.2373 0.55%
2009-08-07 0 1.820 1.820 1.840 1.820 1.910 1,196,000 2,220,380 1.8565 0.235 0.235 0.238 0.235 0.247 9,249,238 0.2401 -5.21%
2009-08-06 0 1.920 1.920 1.930 1.890 1.950 794,000 1,516,920 1.9105 0.248 0.248 0.250 0.244 0.252 6,140,380 0.2470 0.52%
2009-08-05 0 1.910 1.900 1.910 1.890 1.990 2,177,000 4,217,770 1.9374 0.247 0.246 0.247 0.244 0.257 16,835,778 0.2505 0.53%
2009-08-04 0 1.900 1.900 1.910 1.820 1.940 2,468,000 4,626,440 1.8746 0.246 0.246 0.247 0.235 0.251 19,086,219 0.2424 4.97%
2009-08-03 0 1.810 1.810 1.820 1.790 1.820 1,436,000 2,594,540 1.8068 0.234 0.234 0.235 0.231 0.235 11,105,272 0.2336 1.69%
2009-07-31 0 1.780 1.770 1.780 1.770 1.800 1,030,000 1,835,380 1.7819 0.230 0.229 0.230 0.229 0.233 7,965,481 0.2304 1.71%
2009-07-30 0 1.750 1.740 1.760 1.700 1.760 692,000 1,198,700 1.7322 0.226 0.225 0.228 0.220 0.228 5,351,566 0.2240 2.34%
2009-07-29 0 1.710 1.700 1.710 1.670 1.770 2,844,000 4,877,420 1.7150 0.221 0.220 0.221 0.216 0.229 21,994,006 0.2218 -3.39%
2009-07-28 0 1.770 1.760 1.770 1.760 1.800 2,686,000 4,780,020 1.7796 0.229 0.228 0.229 0.228 0.233 20,772,117 0.2301 -0.56%
2009-07-27 0 1.780 1.770 1.780 1.780 1.840 3,066,000 5,519,300 1.8002 0.230 0.229 0.230 0.230 0.238 23,710,838 0.2328 0.00%
2009-07-24 0 1.780 1.730 1.780 1.740 1.780 3,176,000 5,601,260 1.7636 0.230 0.224 0.230 0.225 0.230 24,561,521 0.2281 2.30%
2009-07-23 0 1.740 1.730 1.760 1.690 1.760 730,000 1,258,080 1.7234 0.225 0.224 0.228 0.219 0.228 5,645,438 0.2228 2.96%
2009-07-22 0 1.690 1.680 1.700 1.680 1.760 2,306,000 3,960,880 1.7176 0.219 0.217 0.220 0.217 0.228 17,833,396 0.2221 -3.43%
2009-07-21 0 1.750 1.740 1.760 1.740 1.790 1,870,000 3,281,760 1.7550 0.226 0.225 0.228 0.225 0.231 14,461,601 0.2269 -0.57%
2009-07-20 0 1.760 1.740 1.760 1.740 1.800 2,222,000 3,904,100 1.7570 0.228 0.225 0.228 0.225 0.233 17,183,784 0.2272 0.00%
2009-07-17 0 1.760 1.720 1.760 1.730 1.790 1,814,000 3,167,360 1.7461 0.228 0.222 0.228 0.224 0.231 14,028,526 0.2258 -1.12%
2009-07-16 0 1.780 1.780 1.790 1.780 1.830 1,158,000 2,093,540 1.8079 0.230 0.230 0.231 0.230 0.237 8,955,365 0.2338 -1.11%
2009-07-15 0 1.800 1.780 1.800 1.790 1.820 1,030,000 1,857,960 1.8038 0.233 0.230 0.233 0.231 0.235 7,965,481 0.2333 0.00%
2009-07-14 0 1.800 1.780 1.800 1.770 1.820 678,000 1,213,600 1.7900 0.233 0.230 0.233 0.229 0.235 5,243,297 0.2315 3.45%
2009-07-13 0 1.740 1.720 1.730 1.730 1.800 882,000 1,546,060 1.7529 0.225 0.222 0.224 0.224 0.233 6,820,926 0.2267 -4.92%
2009-07-10 0 1.830 1.770 1.830 1.780 1.840 2,152,000 3,882,240 1.8040 0.237 0.229 0.237 0.230 0.238 16,642,441 0.2333 -0.54%
2009-07-09 0 1.840 1.830 1.840 1.820 1.890 516,000 950,780 1.8426 0.238 0.237 0.238 0.235 0.244 3,990,474 0.2383 -2.65%
2009-07-08 0 1.890 1.890 1.900 1.860 1.910 780,000 1,469,320 1.8837 0.244 0.244 0.246 0.241 0.247 6,032,111 0.2436 -2.07%
2009-07-07 0 1.930 1.920 1.940 1.920 2.020 738,000 1,434,640 1.9440 0.250 0.248 0.251 0.248 0.261 5,707,305 0.2514 -1.03%
2009-07-06 0 1.950 1.950 1.960 1.920 2.120 1,822,000 3,570,900 1.9599 0.252 0.252 0.253 0.248 0.274 14,090,394 0.2534 -7.14%
2009-07-03 0 2.200 2.180 2.220 2.180 2.260 2,166,000 4,793,400 2.2130 0.272 0.269 0.274 0.269 0.279 17,548,362 0.2732 -3.08%
2009-07-02 0 2.270 2.250 2.270 2.250 2.300 946,000 2,153,160 2.2761 0.280 0.278 0.280 0.278 0.284 7,664,243 0.2809 -0.44%
2009-06-30 0 2.280 2.280 2.290 2.280 2.360 886,000 2,058,180 2.3230 0.281 0.281 0.283 0.281 0.291 7,178,139 0.2867 -1.30%
2009-06-29 0 2.310 2.300 2.320 2.270 2.320 668,000 1,540,980 2.3069 0.285 0.284 0.286 0.280 0.286 5,411,960 0.2847 1.76%
2009-06-26 0 2.270 2.270 2.280 2.250 2.290 510,000 1,161,420 2.2773 0.280 0.280 0.281 0.278 0.283 4,131,886 0.2811 0.89%
2009-06-25 0 2.250 2.230 2.260 2.160 2.250 1,022,000 2,265,380 2.2166 0.278 0.275 0.279 0.267 0.278 8,279,975 0.2736 3.69%
2009-06-24 0 2.170 2.160 2.170 2.120 2.170 262,000 564,900 2.1561 0.268 0.267 0.268 0.262 0.268 2,122,655 0.2661 1.88%
2009-06-23 0 2.130 2.130 2.140 2.110 2.150 534,000 1,139,880 2.1346 0.263 0.263 0.264 0.260 0.265 4,326,328 0.2635 -2.74%
2009-06-22 0 2.190 2.170 2.180 2.180 2.250 1,516,000 3,346,100 2.2072 0.270 0.268 0.269 0.269 0.278 12,282,233 0.2724 -2.23%
2009-06-19 0 2.240 2.220 2.240 2.210 2.250 1,036,000 2,312,600 2.2322 0.276 0.274 0.276 0.273 0.278 8,393,400 0.2755 0.45%
2009-06-18 0 2.230 2.210 2.230 2.210 2.280 2,320,000 5,210,140 2.2458 0.275 0.273 0.275 0.273 0.281 18,796,030 0.2772 2.29%
2009-06-17 0 2.180 2.160 2.190 2.170 2.400 9,700,000 21,840,260 2.2516 0.269 0.267 0.270 0.268 0.296 78,586,849 0.2779 0.00%
2009-06-16 0 2.180 2.180 2.200 2.100 2.200 166,000 357,480 2.1535 0.269 0.269 0.272 0.259 0.272 1,344,888 0.2658 -1.36%
2009-06-15 0 2.210 2.200 2.250 2.210 2.280 76,000 171,280 2.2537 0.273 0.272 0.278 0.273 0.281 615,732 0.2782 -3.07%
2009-06-12 0 2.280 2.270 2.280 2.260 2.290 70,000 159,480 2.2783 0.281 0.280 0.281 0.279 0.283 567,122 0.2812 1.33%
2009-06-11 0 2.250 2.250 2.280 2.250 2.280 62,000 139,680 2.2529 0.278 0.278 0.281 0.278 0.281 502,308 0.2781 -1.32%
2009-06-10 0 2.280 2.280 2.300 - - 0 0 - 0.281 0.281 0.284 - - 0 - 0.00%
2009-06-09 0 2.280 2.250 2.290 2.250 2.280 116,000 262,500 2.2629 0.281 0.278 0.283 0.278 0.281 939,801 0.2793 -2.56%
2009-06-08 0 2.340 2.270 2.340 2.240 2.350 128,000 291,440 2.2769 0.289 0.280 0.289 0.276 0.290 1,037,022 0.2810 -0.85%
2009-06-05 0 2.360 2.310 2.370 2.240 2.360 340,000 784,580 2.3076 0.291 0.285 0.293 0.276 0.291 2,754,591 0.2848 2.61%
2009-06-04 0 2.300 2.250 2.300 2.200 2.300 458,000 1,018,380 2.2235 0.284 0.278 0.284 0.272 0.284 3,710,596 0.2745 6.48%
2009-06-03 0 2.160 2.160 2.190 2.150 2.150 20,000 43,000 2.1500 0.267 0.267 0.270 0.265 0.265 162,035 0.2654 0.47%
2009-06-02 0 2.150 2.100 2.150 2.150 2.180 96,000 207,480 2.1613 0.265 0.259 0.265 0.265 0.269 777,767 0.2668 -0.46%
2009-06-01 0 2.160 2.150 2.180 2.100 2.180 152,000 325,780 2.1433 0.267 0.265 0.269 0.259 0.269 1,231,464 0.2645 2.37%
2009-05-29 0 2.110 2.100 2.150 2.070 2.150 162,000 340,800 2.1037 0.260 0.259 0.265 0.256 0.265 1,312,481 0.2597 1.93%
2009-05-27 0 2.070 2.020 2.070 2.050 2.070 32,000 65,760 2.0550 0.256 0.249 0.256 0.253 0.256 259,256 0.2536 0.98%
2009-05-26 0 2.050 2.010 2.060 2.010 2.060 20,000 40,980 2.0490 0.253 0.248 0.254 0.248 0.254 162,035 0.2529 0.00%
2009-05-25 0 2.050 1.960 2.050 - - 0 0 - 0.253 0.242 0.253 - - 0 - 0.00%
2009-05-22 0 2.050 1.980 2.050 1.960 2.050 80,000 159,760 1.9970 0.253 0.244 0.253 0.242 0.253 648,139 0.2465 -1.44%
2009-05-21 0 2.080 2.080 2.100 2.050 2.100 58,000 118,940 2.0507 0.257 0.257 0.259 0.253 0.259 469,901 0.2531 0.97%
2009-05-20 0 2.060 2.060 2.100 2.020 2.050 94,000 191,250 2.0346 0.254 0.254 0.259 0.249 0.253 761,563 0.2511 1.98%
2009-05-19 0 2.020 2.030 2.040 1.980 2.020 104,000 208,160 2.0015 0.249 0.251 0.252 0.244 0.249 842,581 0.2471 1.00%
2009-05-18 0 2.000 1.980 2.020 2.000 2.020 119,000 238,170 2.0014 0.247 0.244 0.249 0.247 0.249 964,107 0.2470 0.00%
2009-05-15 0 2.000 2.000 2.050 2.000 2.000 36,000 72,000 2.0000 0.247 0.247 0.253 0.247 0.247 291,663 0.2469 1.01%
2009-05-14 0 1.980 1.980 2.000 1.900 1.980 86,000 169,160 1.9670 0.244 0.244 0.247 0.235 0.244 696,749 0.2428 -1.98%
2009-05-13 0 2.020 1.950 2.090 1.950 2.090 176,000 347,540 1.9747 0.249 0.241 0.258 0.241 0.258 1,425,906 0.2437 3.59%
2009-05-12 0 1.950 1.950 1.960 1.930 1.940 76,000 146,500 1.9276 0.241 0.241 0.242 0.238 0.239 615,732 0.2379 1.04%
2009-05-11 0 1.930 1.930 1.940 1.880 1.940 82,000 157,880 1.9254 0.238 0.238 0.239 0.232 0.239 664,342 0.2376 0.52%
2009-05-08 0 1.920 1.830 1.920 1.830 1.920 14,000 25,880 1.8486 0.237 0.226 0.237 0.226 0.237 113,424 0.2282 -1.03%
2009-05-07 0 1.940 1.860 1.960 1.860 2.000 16,000 31,400 1.9625 0.239 0.230 0.242 0.230 0.247 129,628 0.2422 2.65%
2009-05-06 0 1.890 1.810 1.890 1.880 1.890 66,000 124,660 1.8888 0.233 0.223 0.233 0.232 0.233 534,715 0.2331 1.61%
2009-05-05 0 1.860 1.800 1.870 1.860 1.860 8,000 14,880 1.8600 0.230 0.222 0.231 0.230 0.230 64,814 0.2296 1.09%
2009-05-04 0 1.840 1.800 1.840 1.800 1.840 14,000 25,280 1.8057 0.227 0.222 0.227 0.222 0.227 113,424 0.2229 1.10%
2009-04-30 0 1.820 1.820 1.850 - - 10,000 18,000 1.8000 0.225 0.225 0.228 - - 81,017 0.2222 1.11%
2009-04-29 0 1.800 1.750 1.800 1.800 1.800 14,000 25,200 1.8000 0.222 0.216 0.222 0.222 0.222 113,424 0.2222 2.27%
2009-04-28 0 1.760 1.750 1.820 1.720 1.820 14,000 24,620 1.7586 0.217 0.216 0.225 0.212 0.225 113,424 0.2171 -2.22%
2009-04-27 0 1.800 1.710 1.840 1.800 1.820 156,000 281,200 1.8026 0.222 0.211 0.227 0.222 0.225 1,263,871 0.2225 -8.16%
2009-04-24 0 1.960 1.860 1.970 1.860 1.960 4,000 7,640 1.9100 0.242 0.230 0.243 0.230 0.242 32,407 0.2358 3.16%
2009-04-23 0 1.900 1.860 1.960 1.860 1.950 46,000 88,060 1.9143 0.235 0.230 0.242 0.230 0.241 372,680 0.2363 -4.04%
2009-04-22 0 1.980 1.860 1.980 1.930 2.000 42,000 81,560 1.9419 0.244 0.230 0.244 0.238 0.247 340,273 0.2397 2.59%
2009-04-21 0 1.930 1.850 1.930 1.920 1.930 50,000 96,300 1.9260 0.238 0.228 0.238 0.237 0.238 405,087 0.2377 0.52%
2009-04-20 0 1.920 1.880 1.920 1.920 1.930 8,000 15,420 1.9275 0.237 0.232 0.237 0.237 0.238 64,814 0.2379 0.00%
2009-04-17 0 1.920 1.870 1.930 1.880 1.920 10,000 18,960 1.8960 0.237 0.231 0.238 0.232 0.237 81,017 0.2340 0.00%
2009-04-16 0 1.920 1.860 1.920 1.860 1.940 38,000 71,300 1.8763 0.237 0.230 0.237 0.230 0.239 307,866 0.2316 -1.54%
2009-04-15 0 1.950 1.830 1.960 1.810 1.950 18,000 33,640 1.8689 0.241 0.226 0.242 0.223 0.241 145,831 0.2307 0.52%
2009-04-14 0 1.940 1.940 1.950 1.880 1.880 20,000 37,800 1.8900 0.239 0.239 0.241 0.232 0.232 162,035 0.2333 4.30%
2009-04-09 0 1.860 1.780 1.860 - - 0 0 - 0.230 0.220 0.230 - - 0 - 0.00%
2009-04-08 0 1.860 1.860 1.870 1.780 1.800 14,000 25,080 1.7914 0.230 0.230 0.231 0.220 0.222 113,424 0.2211 -1.59%
2009-04-07 0 1.890 1.890 1.900 - - 33,900 62,700 1.8496 0.233 0.233 0.235 - - 274,649 0.2283 1.61%
2009-04-06 0 1.860 1.850 1.860 1.690 1.860 20,000 35,520 1.7760 0.230 0.228 0.230 0.209 0.230 162,035 0.2192 0.00%
2009-04-03 0 1.860 1.700 1.860 - - 0 0 - 0.230 0.210 0.230 - - 0 - 0.00%
2009-04-02 0 1.860 1.860 1.880 - - 0 0 - 0.230 0.230 0.232 - - 0 - 3.33%
2009-04-01 0 1.800 1.770 1.800 1.760 1.800 12,000 21,360 1.7800 0.222 0.218 0.222 0.217 0.222 97,221 0.2197 0.00%
2009-03-31 0 1.800 1.750 1.800 1.770 1.800 42,000 75,000 1.7857 0.222 0.216 0.222 0.218 0.222 340,273 0.2204 0.00%
2009-03-30 0 1.800 1.790 1.800 1.780 1.800 22,000 39,400 1.7909 0.222 0.221 0.222 0.220 0.222 178,238 0.2211 -0.55%
2009-03-27 0 1.810 1.800 1.810 1.800 1.840 188,000 345,000 1.8351 0.223 0.222 0.223 0.222 0.227 1,523,127 0.2265 -2.16%
2009-03-26 0 1.850 1.840 1.850 1.840 1.850 24,000 44,220 1.8425 0.228 0.227 0.228 0.227 0.228 194,442 0.2274 0.00%
2009-03-25 0 1.850 1.850 1.880 1.850 1.850 50,000 92,500 1.8500 0.228 0.228 0.232 0.228 0.228 405,087 0.2283 -2.12%
2009-03-24 0 1.890 1.820 1.910 1.790 1.890 14,000 26,040 1.8600 0.233 0.225 0.236 0.221 0.233 113,424 0.2296 0.00%
2009-03-23 0 1.890 1.890 1.930 1.860 1.880 34,000 63,660 1.8724 0.233 0.233 0.238 0.230 0.232 275,459 0.2311 1.61%
2009-03-20 0 1.860 1.850 1.920 1.860 1.900 14,000 26,360 1.8829 0.230 0.228 0.237 0.230 0.235 113,424 0.2324 0.54%
2009-03-19 0 1.850 1.850 1.900 1.850 1.870 14,000 26,060 1.8614 0.228 0.228 0.235 0.228 0.231 113,424 0.2298 0.00%
2009-03-18 0 1.850 1.850 1.960 1.850 1.900 38,000 71,460 1.8805 0.228 0.228 0.242 0.228 0.235 307,866 0.2321 -6.57%
2009-03-17 0 1.980 1.860 1.980 - - 0 0 - 0.244 0.230 0.244 - - 0 - 0.00%
2009-03-16 0 1.980 1.850 1.980 - - 0 0 - 0.244 0.228 0.244 - - 0 - 0.00%
2009-03-13 0 1.980 1.830 1.980 1.820 1.980 12,000 22,320 1.8600 0.244 0.226 0.244 0.225 0.244 97,221 0.2296 0.00%
2009-03-12 0 1.980 1.980 1.990 1.900 1.900 120,000 228,000 1.9000 0.244 0.244 0.246 0.235 0.235 972,208 0.2345 -1.98%
2009-03-11 0 2.020 1.910 2.020 2.100 2.100 104,000 218,400 2.1000 0.249 0.236 0.249 0.259 0.259 842,581 0.2592 5.21%
2009-03-10 0 1.920 1.740 1.920 - - 0 0 - 0.237 0.215 0.237 - - 0 - -1.03%
2009-03-09 0 1.940 1.720 1.940 1.970 1.970 6,000 11,820 1.9700 0.239 0.212 0.239 0.243 0.243 48,610 0.2432 8.99%
2009-03-06 0 1.780 1.820 1.900 1.780 1.780 10,000 17,800 1.7800 0.220 0.225 0.235 0.220 0.220 81,017 0.2197 -2.20%
2009-03-05 0 1.820 1.820 1.900 1.780 1.980 44,000 83,240 1.8918 0.225 0.225 0.235 0.220 0.244 356,476 0.2335 1.11%
2009-03-04 0 1.800 1.800 1.840 1.770 1.790 36,850 65,240 1.7704 0.222 0.222 0.227 0.218 0.221 298,549 0.2185 2.86%
2009-03-03 0 1.750 1.700 1.850 1.750 1.800 74,000 131,040 1.7708 0.216 0.210 0.228 0.216 0.222 599,529 0.2186 -6.91%
2009-03-02 0 1.880 1.820 1.900 1.880 1.890 30,000 56,600 1.8867 0.232 0.225 0.235 0.232 0.233 243,052 0.2329 -6.00%
2009-02-27 0 2.000 1.850 2.000 - - 0 0 - 0.247 0.228 0.247 - - 0 - -0.99%
2009-02-26 0 2.020 2.020 2.030 2.000 2.000 50,000 100,000 2.0000 0.249 0.249 0.251 0.247 0.247 405,087 0.2469 -1.46%
2009-02-25 0 2.050 1.810 2.050 2.000 2.090 24,000 49,900 2.0792 0.253 0.223 0.253 0.247 0.258 194,442 0.2566 3.27%
2009-02-24 0 2.100 2.050 2.100 2.050 2.100 120,000 248,200 2.0683 0.245 0.239 0.245 0.239 0.245 1,028,533 0.2413 -1.87%
2009-02-23 0 2.140 2.080 2.140 2.010 2.140 56,000 117,320 2.0950 0.250 0.243 0.250 0.235 0.250 479,982 0.2444 -0.47%
2009-02-20 0 2.150 2.110 2.150 2.090 2.150 136,000 289,060 2.1254 0.251 0.246 0.251 0.244 0.251 1,165,671 0.2480 0.00%
2009-02-19 0 2.150 2.090 2.180 2.050 2.150 336,000 715,400 2.1292 0.251 0.244 0.254 0.239 0.251 2,879,892 0.2484 0.00%
2009-02-18 0 2.150 2.010 2.150 2.000 2.150 310,000 643,260 2.0750 0.251 0.235 0.251 0.233 0.251 2,657,043 0.2421 3.86%
2009-02-17 0 2.070 2.040 2.120 2.070 2.070 20,000 41,400 2.0700 0.242 0.238 0.247 0.242 0.242 171,422 0.2415 -0.96%
2009-02-16 0 2.090 2.060 2.150 2.050 2.090 68,000 140,980 2.0732 0.244 0.240 0.251 0.239 0.244 582,835 0.2419 1.46%
2009-02-13 0 2.060 2.060 2.070 2.050 2.050 102,000 209,100 2.0500 0.240 0.240 0.242 0.239 0.239 874,253 0.2392 0.49%
2009-02-12 0 2.050 2.000 2.070 2.040 2.050 82,000 168,000 2.0488 0.239 0.233 0.242 0.238 0.239 702,831 0.2390 -0.97%
2009-02-11 0 2.070 2.010 2.070 2.020 2.070 36,000 73,320 2.0367 0.242 0.235 0.242 0.236 0.242 308,560 0.2376 -0.48%
2009-02-10 0 2.080 2.040 2.080 2.040 2.080 92,000 187,780 2.0411 0.243 0.238 0.243 0.238 0.243 788,542 0.2381 -0.48%
2009-02-09 0 2.090 2.030 2.090 2.030 2.090 242,000 494,960 2.0453 0.244 0.237 0.244 0.237 0.244 2,074,208 0.2386 0.00%
2009-02-06 0 2.090 2.050 2.130 2.090 2.100 84,000 176,200 2.0976 0.244 0.239 0.249 0.244 0.245 719,973 0.2447 -0.48%
2009-02-05 0 2.100 2.020 2.130 2.040 2.130 116,000 238,660 2.0574 0.245 0.236 0.249 0.238 0.249 994,248 0.2400 0.00%
2009-02-04 0 2.100 2.060 2.140 2.000 2.100 250,000 511,880 2.0475 0.245 0.240 0.250 0.233 0.245 2,142,777 0.2389 4.48%
2009-02-03 0 2.010 2.010 2.060 1.980 2.000 156,000 311,420 1.9963 0.235 0.235 0.240 0.231 0.233 1,337,093 0.2329 1.52%
2009-02-02 0 1.980 1.950 1.990 1.930 1.980 204,000 399,980 1.9607 0.231 0.228 0.232 0.225 0.231 1,748,506 0.2288 0.00%
2009-01-30 0 1.980 1.920 1.980 1.920 1.980 18,000 34,940 1.9411 0.231 0.224 0.231 0.224 0.231 154,280 0.2265 0.00%
2009-01-29 0 1.980 1.920 1.990 1.980 2.000 90,000 179,220 1.9913 0.231 0.224 0.232 0.231 0.233 771,400 0.2323 0.00%
2009-01-23 0 1.980 1.900 2.000 1.900 1.980 20,000 38,580 1.9290 0.231 0.222 0.233 0.222 0.231 171,422 0.2251 0.00%
2009-01-22 0 1.980 1.890 1.980 - - 50,000 87,500 1.7500 0.231 0.221 0.231 - - 428,555 0.2042 0.00%
2009-01-21 0 1.980 1.860 2.100 1.850 1.980 42,000 79,060 1.8824 0.231 0.217 0.245 0.216 0.231 359,987 0.2196 5.88%
2009-01-20 0 1.870 1.850 1.900 1.820 1.910 68,000 125,860 1.8509 0.218 0.216 0.222 0.212 0.223 582,835 0.2159 -1.58%
2009-01-19 0 1.900 1.870 1.900 1.870 2.000 352,000 674,160 1.9152 0.222 0.218 0.222 0.218 0.233 3,017,030 0.2235 -0.52%
2009-01-16 0 1.910 1.900 1.970 1.910 2.040 572,000 1,140,560 1.9940 0.223 0.222 0.230 0.223 0.238 4,902,673 0.2326 -4.02%
2009-01-15 0 1.990 1.860 1.990 1.880 2.000 2,050,000 4,296,660 2.0959 0.232 0.217 0.232 0.219 0.233 17,570,770 0.2445 -5.24%
2009-01-14 0 2.100 2.000 2.100 2.150 2.150 10,000 21,500 2.1500 0.245 0.233 0.245 0.251 0.251 85,711 0.2508 5.00%
2009-01-13 0 2.000 1.900 2.080 2.000 2.000 2,000 4,000 2.0000 0.233 0.222 0.243 0.233 0.233 17,142 0.2333 8.11%
2009-01-12 0 1.850 1.990 2.050 1.850 2.000 56,000 109,800 1.9607 0.216 0.232 0.239 0.216 0.233 479,982 0.2288 -12.32%
2009-01-09 0 2.110 2.000 2.110 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2009-01-08 0 2.110 2.010 2.110 1.950 2.120 60,000 124,680 2.0780 0.246 0.235 0.246 0.228 0.247 514,266 0.2424 -1.86%
2009-01-07 0 2.150 2.000 2.150 2.150 2.150 4,000 8,600 2.1500 0.251 0.233 0.251 0.251 0.251 34,284 0.2508 0.00%
2009-01-06 0 2.150 2.050 2.120 2.100 2.150 34,000 73,000 2.1471 0.251 0.239 0.247 0.245 0.251 291,418 0.2505 3.86%
2009-01-05 0 2.070 2.060 2.080 1.910 2.070 72,000 143,840 1.9978 0.242 0.240 0.243 0.223 0.242 617,120 0.2331 7.25%
2009-01-02 0 1.930 1.930 1.950 1.800 1.990 138,000 264,380 1.9158 0.225 0.225 0.228 0.210 0.232 1,182,813 0.2235 4.32%
2008-12-31 0 1.850 1.800 1.980 1.850 1.850 300,000 555,000 1.8500 0.216 0.210 0.231 0.216 0.216 2,571,332 0.2158 1.09%
2008-12-30 0 1.830 1.820 1.850 1.820 1.830 72,000 131,400 1.8250 0.214 0.212 0.216 0.212 0.214 617,120 0.2129 0.55%
2008-12-29 0 1.820 1.780 1.830 1.780 1.820 42,000 75,860 1.8062 0.212 0.208 0.214 0.208 0.212 359,987 0.2107 0.55%
2008-12-24 0 1.810 1.610 1.820 - - 0 0 - 0.211 0.188 0.212 - - 0 - -0.55%
2008-12-23 0 1.820 1.760 1.820 - - 0 0 - 0.212 0.205 0.212 - - 0 - -1.09%
2008-12-22 0 1.840 1.750 1.840 1.720 1.840 6,000 10,560 1.7600 0.215 0.204 0.215 0.201 0.215 51,427 0.2053 0.00%
2008-12-19 0 1.840 1.800 1.840 1.700 1.840 92,000 166,200 1.8065 0.215 0.210 0.215 0.198 0.215 788,542 0.2108 2.79%
2008-12-18 0 1.790 1.650 1.850 1.760 1.790 50,000 88,980 1.7796 0.209 0.193 0.216 0.205 0.209 428,555 0.2076 0.56%
2008-12-17 0 1.780 1.650 1.790 1.780 1.780 2,000 3,560 1.7800 0.208 0.193 0.209 0.208 0.208 17,142 0.2077 -1.66%
2008-12-16 0 1.810 1.650 1.810 - - 0 0 - 0.211 0.193 0.211 - - 0 - 0.00%
2008-12-15 0 1.810 1.680 1.840 1.810 1.810 6,000 10,860 1.8100 0.211 0.196 0.215 0.211 0.211 51,427 0.2112 1.69%
2008-12-12 0 1.780 1.610 1.780 1.780 1.780 2,000 3,560 1.7800 0.208 0.188 0.208 0.208 0.208 17,142 0.2077 5.95%
2008-12-11 0 1.680 1.680 1.790 1.660 1.720 32,000 53,600 1.6750 0.196 0.196 0.209 0.194 0.201 274,275 0.1954 1.20%
2008-12-10 0 1.660 1.580 1.670 1.660 1.660 8,000 13,280 1.6600 0.194 0.184 0.195 0.194 0.194 68,569 0.1937 0.00%
2008-12-09 0 1.660 1.500 1.670 1.650 1.670 68,000 112,760 1.6582 0.194 0.175 0.195 0.193 0.195 582,835 0.1935 -0.60%
2008-12-08 0 1.670 - 1.670 1.670 1.670 60,000 99,980 1.6663 0.195 - 0.195 0.195 0.195 514,266 0.1944 0.00%
2008-12-05 0 1.670 1.600 1.680 1.670 1.670 20,000 33,400 1.6700 0.195 0.187 0.196 0.195 0.195 171,422 0.1948 0.60%
2008-12-04 0 1.660 1.660 1.680 1.600 1.600 40,000 64,000 1.6000 0.194 0.194 0.196 0.187 0.187 342,844 0.1867 -0.60%
2008-12-03 0 1.670 1.550 1.670 - - 0 0 - 0.195 0.181 0.195 - - 0 - -0.60%
2008-12-02 0 1.680 1.540 1.680 - - 0 0 - 0.196 0.180 0.196 - - 0 - 0.00%
2008-12-01 0 1.680 1.650 1.750 1.650 1.680 30,000 50,000 1.6667 0.196 0.193 0.204 0.193 0.196 257,133 0.1945 1.82%
2008-11-28 0 1.650 1.520 1.650 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2008-11-27 0 1.650 1.650 1.660 1.550 1.600 78,000 123,600 1.5846 0.193 0.193 0.194 0.181 0.187 668,546 0.1849 -4.07%
2008-11-26 0 1.720 1.220 1.720 - - 0 0 - 0.201 0.142 0.201 - - 0 - -2.27%
2008-11-25 0 1.760 1.110 1.760 - - 0 0 - 0.205 0.130 0.205 - - 0 - 0.00%
2008-11-24 0 1.760 1.030 1.760 - - 0 0 - 0.205 0.120 0.205 - - 0 - -0.56%
2008-11-21 0 1.770 - 1.770 1.770 1.770 2,000 3,540 1.7700 0.207 - 0.207 0.207 0.207 17,142 0.2065 4.73%
2008-11-20 0 1.690 1.560 1.700 1.560 1.740 22,000 35,000 1.5909 0.197 0.182 0.198 0.182 0.203 188,564 0.1856 -2.31%
2008-11-19 0 1.730 1.610 1.730 1.750 1.750 2,000 3,500 1.7500 0.202 0.188 0.202 0.204 0.204 17,142 0.2042 -2.81%
2008-11-18 0 1.780 1.570 1.780 - - 0 0 - 0.208 0.183 0.208 - - 0 - 0.00%
2008-11-17 0 1.780 1.600 1.790 - - 0 0 - 0.208 0.187 0.209 - - 0 - 0.00%
2008-11-14 0 1.780 1.610 1.780 - - 0 0 - 0.208 0.188 0.208 - - 0 - 0.00%
2008-11-13 0 1.780 1.570 1.790 - - 0 0 - 0.208 0.183 0.209 - - 0 - 0.00%
2008-11-12 0 1.780 1.570 1.780 - - 0 0 - 0.208 0.183 0.208 - - 0 - 0.00%
2008-11-11 0 1.780 1.600 1.800 1.560 1.780 10,000 16,540 1.6540 0.208 0.187 0.210 0.182 0.208 85,711 0.1930 5.33%
2008-11-10 0 1.690 1.560 1.700 - - 0 0 - 0.197 0.182 0.198 - - 0 - 0.00%
2008-11-07 0 1.690 1.690 1.700 1.600 1.600 10,000 16,000 1.6000 0.197 0.197 0.198 0.187 0.187 85,711 0.1867 0.00%
2008-11-06 0 1.690 1.690 1.700 1.600 1.600 10,000 16,000 1.6000 0.197 0.197 0.198 0.187 0.187 85,711 0.1867 1.20%
2008-11-05 0 1.670 1.480 1.680 - - 0 0 - 0.195 0.173 0.196 - - 0 - 0.00%
2008-11-04 0 1.670 1.400 1.680 - - 0 0 - 0.195 0.163 0.196 - - 0 - 0.00%
2008-11-03 0 1.670 1.670 1.680 1.600 1.690 14,000 23,300 1.6643 0.195 0.195 0.196 0.187 0.197 119,996 0.1942 -1.18%
2008-10-31 0 1.690 1.210 1.690 - - 0 0 - 0.197 0.141 0.197 - - 0 - -0.59%
2008-10-30 0 1.700 - 1.700 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2008-10-29 0 1.700 1.700 1.780 - - 0 0 - 0.198 0.198 0.208 - - 0 - 3.03%
2008-10-28 0 1.650 1.000 1.700 1.600 1.650 22,000 35,300 1.6045 0.193 0.117 0.198 0.187 0.193 188,564 0.1872 0.00%
2008-10-27 0 1.650 - 1.650 1.480 1.690 16,000 26,420 1.6513 0.193 - 0.193 0.173 0.197 137,138 0.1927 -7.30%
2008-10-24 0 1.780 1.680 1.790 - - 0 0 - 0.208 0.196 0.209 - - 0 - 0.00%
2008-10-23 0 1.780 1.690 1.800 1.770 1.780 18,000 32,020 1.7789 0.208 0.197 0.210 0.207 0.208 154,280 0.2075 -1.11%
2008-10-22 0 1.800 1.700 1.800 1.660 1.800 32,000 53,800 1.6813 0.210 0.198 0.210 0.194 0.210 274,275 0.1962 1.12%
2008-10-21 0 1.780 1.620 1.780 - - 0 0 - 0.208 0.189 0.208 - - 0 - -1.11%
2008-10-20 0 1.800 1.800 1.820 1.650 1.800 74,000 127,620 1.7246 0.210 0.210 0.212 0.193 0.210 634,262 0.2012 -5.26%
2008-10-17 0 1.900 1.650 1.920 1.700 1.900 24,000 41,440 1.7267 0.222 0.193 0.224 0.198 0.222 205,707 0.2015 0.00%
2008-10-16 0 1.900 1.560 1.900 - - 0 0 - 0.222 0.182 0.222 - - 0 - -2.56%
2008-10-15 0 1.950 1.700 1.990 1.950 1.950 2,000 3,900 1.9500 0.228 0.198 0.232 0.228 0.228 17,142 0.2275 5.41%
2008-10-14 0 1.850 1.850 1.900 1.780 1.850 58,000 106,280 1.8324 0.216 0.216 0.222 0.208 0.216 497,124 0.2138 -2.63%
2008-10-13 0 1.900 1.680 1.900 1.520 1.900 106,000 178,440 1.6834 0.222 0.196 0.222 0.177 0.222 908,537 0.1964 5.56%
2008-10-10 0 1.800 1.600 1.800 - - 0 0 - 0.210 0.187 0.210 - - 0 - -1.10%
2008-10-09 0 1.820 1.820 1.840 1.670 1.800 14,000 23,640 1.6886 0.212 0.212 0.215 0.195 0.210 119,996 0.1970 -1.62%
2008-10-08 0 1.850 1.630 1.850 1.670 1.850 56,000 99,360 1.7743 0.216 0.190 0.216 0.195 0.216 479,982 0.2070 -7.50%
2008-10-06 0 2.000 1.800 2.000 - - 0 0 - 0.233 0.210 0.233 - - 0 - 0.00%
2008-10-03 0 2.000 1.830 2.000 1.850 2.000 80,000 148,540 1.8568 0.233 0.214 0.233 0.216 0.233 685,689 0.2166 0.00%
2008-10-02 0 2.000 1.850 2.100 1.850 2.000 30,000 57,100 1.9033 0.233 0.216 0.245 0.216 0.233 257,133 0.2221 2.56%
2008-09-30 0 1.950 1.950 2.000 - - 2,000 4,000 2.0000 0.228 0.228 0.233 - - 17,142 0.2333 2.63%
2008-09-29 0 1.900 1.830 1.900 1.900 2.000 44,000 85,400 1.9409 0.222 0.214 0.222 0.222 0.233 377,129 0.2264 -11.63%
2008-09-26 0 2.150 1.800 2.150 - - 0 0 - 0.251 0.210 0.251 - - 0 - 0.00%
2008-09-25 0 2.150 2.100 2.150 1.800 2.150 10,000 18,700 1.8700 0.251 0.245 0.251 0.210 0.251 85,711 0.2182 2.38%
2008-09-24 0 2.100 1.710 2.100 2.100 2.100 2,000 4,200 2.1000 0.245 0.200 0.245 0.245 0.245 17,142 0.2450 6.06%
2008-09-23 0 1.980 1.800 1.980 1.850 1.980 36,000 68,680 1.9078 0.231 0.210 0.231 0.216 0.231 308,560 0.2226 0.00%
2008-09-22 0 1.980 1.850 1.980 1.980 1.980 6,000 11,880 1.9800 0.231 0.216 0.231 0.231 0.231 51,427 0.2310 0.00%
2008-09-19 0 1.980 1.850 2.000 1.830 2.000 36,000 71,260 1.9794 0.231 0.216 0.233 0.214 0.233 308,560 0.2309 8.79%
2008-09-18 0 1.820 1.820 2.050 1.790 1.850 268,000 491,360 1.8334 0.212 0.212 0.239 0.209 0.216 2,297,057 0.2139 -1.62%
2008-09-17 0 1.850 1.850 1.910 1.820 1.880 344,000 637,940 1.8545 0.216 0.216 0.223 0.212 0.219 2,948,461 0.2164 -9.76%
2008-09-16 0 2.050 1.820 2.050 1.930 2.050 72,000 141,800 1.9694 0.239 0.212 0.239 0.225 0.239 617,120 0.2298 -4.21%
2008-09-12 0 2.140 2.090 2.280 - - 0 0 - 0.250 0.244 0.266 - - 0 - 0.00%
2008-09-11 0 2.140 2.140 2.360 2.130 2.410 224,000 511,160 2.2820 0.250 0.250 0.275 0.249 0.281 1,919,928 0.2662 4.39%
2008-09-10 0 2.050 2.020 2.400 2.050 2.050 20,000 41,000 2.0500 0.239 0.236 0.280 0.239 0.239 171,422 0.2392 -2.84%
2008-09-09 0 2.110 2.080 2.300 2.060 2.300 60,000 129,800 2.1633 0.246 0.243 0.268 0.240 0.268 514,266 0.2524 -8.26%
2008-09-08 0 2.300 - 2.300 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2008-09-05 0 2.300 2.000 2.300 2.260 2.350 62,000 140,300 2.2629 0.268 0.233 0.268 0.264 0.274 531,409 0.2640 -2.54%
2008-09-04 0 2.360 1.980 2.360 2.220 2.360 22,000 49,120 2.2327 0.275 0.231 0.275 0.259 0.275 188,564 0.2605 4.42%
2008-09-03 0 2.260 2.100 2.260 2.240 2.260 14,000 31,440 2.2457 0.264 0.245 0.264 0.261 0.264 119,996 0.2620 -0.88%
2008-09-02 0 2.280 2.100 2.280 2.130 2.320 226,000 521,740 2.3086 0.266 0.245 0.266 0.249 0.271 1,937,070 0.2693 7.04%
2008-09-01 0 2.130 2.040 2.200 2.000 2.130 288,000 580,040 2.0140 0.249 0.238 0.257 0.233 0.249 2,468,479 0.2350 0.00%
2008-08-29 0 2.130 2.000 2.130 2.130 2.130 4,000 8,520 2.1300 0.249 0.233 0.249 0.249 0.249 34,284 0.2485 0.95%
2008-08-28 0 2.110 1.970 2.110 1.930 2.110 346,000 675,840 1.9533 0.246 0.230 0.246 0.225 0.246 2,965,603 0.2279 -0.47%
2008-08-27 0 2.120 1.970 2.150 1.950 2.150 882,000 1,784,500 2.0232 0.247 0.230 0.251 0.228 0.251 7,559,717 0.2361 -2.75%
2008-08-26 0 2.180 2.090 2.180 2.090 2.180 8,000 17,260 2.1575 0.254 0.244 0.254 0.244 0.254 68,569 0.2517 0.93%
2008-08-25 0 2.160 2.060 2.190 - - 0 0 - 0.252 0.240 0.256 - - 0 - 0.00%
2008-08-21 0 2.160 2.160 2.260 2.160 2.160 18,000 38,880 2.1600 0.252 0.252 0.264 0.252 0.252 154,280 0.2520 0.00%
2008-08-20 0 2.160 2.160 2.190 2.150 2.190 134,000 289,300 2.1590 0.252 0.252 0.256 0.251 0.256 1,148,528 0.2519 -1.82%
2008-08-19 0 2.200 2.200 2.280 2.150 2.200 20,000 43,800 2.1900 0.257 0.257 0.266 0.251 0.257 171,422 0.2555 -4.35%
2008-08-18 0 2.300 2.150 2.300 - - 0 0 - 0.268 0.251 0.268 - - 0 - -4.17%
2008-08-15 0 2.400 2.260 2.400 2.400 2.400 10,000 24,000 2.4000 0.280 0.264 0.280 0.280 0.280 85,711 0.2800 6.67%
2008-08-14 0 2.250 2.250 2.390 2.130 2.250 28,000 62,220 2.2221 0.263 0.263 0.279 0.249 0.263 239,991 0.2593 0.00%
2008-08-13 0 2.250 2.150 2.390 2.250 2.250 70,000 157,500 2.2500 0.263 0.251 0.279 0.263 0.263 599,978 0.2625 -8.16%
2008-08-12 0 2.450 2.260 2.530 2.450 2.450 20,000 49,000 2.4500 0.286 0.264 0.295 0.286 0.286 171,422 0.2858 -5.41%
2008-08-11 0 2.590 2.410 2.590 - - 0 0 - 0.302 0.281 0.302 - - 0 - -2.26%
2008-08-08 0 2.650 2.500 2.640 2.520 2.680 48,000 123,740 2.5779 0.309 0.292 0.308 0.294 0.313 411,413 0.3008 -4.68%
2008-08-07 0 2.780 2.760 2.780 2.780 2.780 20,000 55,600 2.7800 0.324 0.322 0.324 0.324 0.324 171,422 0.3243 0.00%
2008-08-05 0 2.780 2.600 2.780 2.680 2.780 12,000 32,360 2.6967 0.324 0.303 0.324 0.313 0.324 102,853 0.3146 2.96%
2008-08-04 0 2.700 2.500 2.700 2.650 2.650 18,000 48,040 2.6689 0.315 0.292 0.315 0.309 0.309 154,280 0.3114 1.89%
2008-08-01 0 2.650 2.500 2.660 2.650 2.650 4,000 10,600 2.6500 0.309 0.292 0.310 0.309 0.309 34,284 0.3092 0.76%
2008-07-31 0 2.630 2.500 2.630 2.620 2.630 6,000 15,740 2.6233 0.307 0.292 0.307 0.306 0.307 51,427 0.3061 0.38%
2008-07-30 0 2.620 2.510 2.620 2.620 2.650 28,000 73,480 2.6243 0.306 0.293 0.306 0.306 0.309 239,991 0.3062 0.38%
2008-07-29 0 2.610 2.480 2.620 2.500 2.610 26,000 65,340 2.5131 0.305 0.289 0.306 0.292 0.305 222,849 0.2932 1.95%
2008-07-28 0 2.560 2.380 2.560 2.500 2.560 22,000 55,320 2.5145 0.299 0.278 0.299 0.292 0.299 188,564 0.2934 0.00%
2008-07-25 0 2.560 2.540 2.570 2.500 2.560 26,000 65,240 2.5092 0.299 0.296 0.300 0.292 0.299 222,849 0.2928 0.39%
2008-07-24 0 2.550 2.500 2.570 2.520 2.550 36,000 90,900 2.5250 0.298 0.292 0.300 0.294 0.298 308,560 0.2946 0.79%
2008-07-23 0 2.530 2.530 2.560 2.530 2.550 36,000 91,220 2.5339 0.295 0.295 0.299 0.295 0.298 308,560 0.2956 -1.94%
2008-07-22 0 2.580 2.530 2.580 - - 0 0 - 0.301 0.295 0.301 - - 0 - 0.00%
2008-07-21 0 2.580 2.500 2.600 2.500 2.580 30,000 75,480 2.5160 0.301 0.292 0.303 0.292 0.301 257,133 0.2935 0.78%
2008-07-18 0 2.560 2.500 2.560 2.500 2.560 42,000 105,640 2.5152 0.299 0.292 0.299 0.292 0.299 359,987 0.2935 -0.78%
2008-07-17 0 2.580 2.580 2.590 2.550 2.560 164,000 419,120 2.5556 0.301 0.301 0.302 0.298 0.299 1,405,662 0.2982 1.57%
2008-07-16 0 2.540 2.500 2.540 2.500 2.640 230,000 590,600 2.5678 0.296 0.292 0.296 0.292 0.308 1,971,355 0.2996 -3.05%
2008-07-15 0 2.620 2.600 2.620 2.620 2.750 48,000 127,880 2.6642 0.306 0.303 0.306 0.306 0.321 411,413 0.3108 -3.68%
2008-07-14 0 2.720 2.720 2.740 2.700 2.760 114,000 314,060 2.7549 0.317 0.317 0.320 0.315 0.322 977,106 0.3214 -2.51%
2008-07-11 0 2.790 2.750 2.800 2.700 2.800 64,000 175,040 2.7350 0.326 0.321 0.327 0.315 0.327 548,551 0.3191 4.10%
2008-07-10 0 2.680 2.620 2.760 2.590 2.680 196,000 509,300 2.5985 0.313 0.306 0.322 0.302 0.313 1,679,937 0.3032 -3.60%
2008-07-09 0 2.780 2.670 2.780 2.650 2.780 38,000 101,840 2.6800 0.324 0.312 0.324 0.309 0.324 325,702 0.3127 -1.77%
2008-07-08 0 2.830 2.700 2.830 2.680 2.880 34,000 94,280 2.7729 0.330 0.315 0.330 0.313 0.336 291,418 0.3235 -2.41%
2008-07-07 0 2.900 2.730 2.900 2.720 2.900 3,088,000 8,800,940 2.8500 0.338 0.319 0.338 0.317 0.338 26,467,579 0.3325 1.75%
2008-07-04 0 2.950 2.900 2.950 2.870 2.950 222,000 645,360 2.9070 0.333 0.327 0.333 0.323 0.333 1,969,550 0.3277 -1.67%
2008-07-03 0 3.000 3.000 3.060 2.900 3.000 57,000 168,410 2.9546 0.338 0.338 0.345 0.327 0.338 505,695 0.3330 3.45%
2008-07-02 0 2.900 2.860 2.900 2.860 3.000 192,000 564,660 2.9409 0.327 0.322 0.327 0.322 0.338 1,703,395 0.3315 -6.45%
2008-06-30 0 3.100 3.010 3.100 3.020 3.150 110,000 334,640 3.0422 0.349 0.339 0.349 0.340 0.355 975,903 0.3429 -1.59%
2008-06-27 0 3.150 3.080 3.150 3.000 3.150 94,000 288,120 3.0651 0.355 0.347 0.355 0.338 0.355 833,954 0.3455 0.00%
2008-06-26 0 3.150 3.080 3.150 2.680 3.300 328,000 1,042,980 3.1798 0.355 0.347 0.355 0.302 0.372 2,909,966 0.3584 -6.80%
2008-06-25 0 3.380 3.290 3.380 3.290 3.380 22,000 72,940 3.3155 0.381 0.371 0.381 0.371 0.381 195,181 0.3737 0.00%
2008-06-24 0 3.380 3.260 3.380 3.260 3.380 70,000 230,320 3.2903 0.381 0.367 0.381 0.367 0.381 621,029 0.3709 -0.59%
2008-06-23 0 3.400 3.300 3.500 3.000 3.420 968,000 3,065,460 3.1668 0.383 0.372 0.395 0.338 0.385 8,587,949 0.3569 -2.58%
2008-06-20 0 3.490 3.380 3.490 3.330 3.800 860,000 3,082,160 3.5839 0.393 0.381 0.393 0.375 0.428 7,629,789 0.4040 -8.88%
2008-06-19 0 3.830 3.730 3.830 3.460 3.980 268,000 984,420 3.6732 0.432 0.420 0.432 0.390 0.449 2,377,655 0.4140 -0.52%
2008-06-18 0 3.850 3.830 3.850 3.650 3.850 298,000 1,122,320 3.7662 0.434 0.432 0.434 0.411 0.434 2,643,811 0.4245 6.35%
2008-06-17 0 3.620 3.620 3.630 3.580 3.620 356,000 1,283,920 3.6065 0.408 0.408 0.409 0.404 0.408 3,158,378 0.4065 3.13%
2008-06-16 0 3.510 3.480 3.510 3.300 3.510 668,000 2,300,780 3.4443 0.396 0.392 0.396 0.372 0.396 5,926,394 0.3882 7.34%
2008-06-13 0 3.270 3.200 3.270 3.240 3.290 134,000 436,380 3.2566 0.369 0.361 0.369 0.365 0.371 1,188,828 0.3671 -0.61%
2008-06-12 0 3.290 3.200 3.290 3.200 3.300 100,000 324,440 3.2444 0.371 0.361 0.371 0.361 0.372 887,185 0.3657 0.61%
2008-06-11 0 3.270 3.240 3.280 3.200 3.300 386,000 1,254,300 3.2495 0.369 0.365 0.370 0.361 0.372 3,424,533 0.3663 5.48%
2008-06-10 0 3.100 3.080 3.150 2.990 3.140 682,000 2,087,180 3.0604 0.349 0.347 0.355 0.337 0.354 6,050,600 0.3450 -3.13%
2008-06-06 0 3.200 3.200 3.230 3.040 3.240 370,000 1,169,080 3.1597 0.361 0.361 0.364 0.343 0.365 3,282,584 0.3561 6.67%
2008-06-05 0 3.000 3.000 3.020 2.980 3.030 455,000 1,363,470 2.9966 0.338 0.338 0.340 0.336 0.342 4,036,691 0.3378 -1.32%
2008-06-04 0 3.040 2.990 3.040 2.950 3.040 406,000 1,214,140 2.9905 0.343 0.337 0.343 0.333 0.343 3,601,970 0.3371 0.66%
2008-06-03 0 3.020 2.940 3.020 2.900 3.100 238,000 712,700 2.9945 0.340 0.331 0.340 0.327 0.349 2,111,500 0.3375 -4.73%
2008-06-02 0 3.170 3.100 3.170 3.120 3.220 180,000 568,140 3.1563 0.357 0.349 0.357 0.352 0.363 1,596,933 0.3558 -3.06%
2008-05-30 0 3.270 3.140 3.270 3.100 3.270 506,000 1,610,320 3.1825 0.369 0.354 0.369 0.349 0.369 4,489,155 0.3587 -0.91%
2008-05-29 0 3.300 3.250 3.300 3.250 3.300 80,000 260,200 3.2525 0.372 0.366 0.372 0.366 0.372 709,748 0.3666 -0.30%
2008-05-28 0 3.310 3.220 3.310 3.200 3.320 118,000 382,960 3.2454 0.373 0.363 0.373 0.361 0.374 1,046,878 0.3658 1.53%
2008-05-27 0 3.260 3.200 3.260 3.200 3.260 110,000 354,680 3.2244 0.367 0.361 0.367 0.361 0.367 975,903 0.3634 3.49%
2008-05-26 0 3.150 3.150 3.160 3.000 3.200 250,500 790,740 3.1566 0.355 0.355 0.356 0.338 0.361 2,222,398 0.3558 -3.08%
2008-05-23 0 3.250 3.250 3.300 3.220 3.350 190,000 622,280 3.2752 0.366 0.366 0.372 0.363 0.378 1,685,651 0.3692 -3.56%
2008-05-22 0 3.370 3.230 3.370 3.200 3.380 88,000 286,060 3.2507 0.380 0.364 0.380 0.361 0.381 780,723 0.3664 -0.88%
2008-05-21 0 3.400 3.200 3.420 3.400 3.400 10,000 34,000 3.4000 0.383 0.361 0.385 0.383 0.383 88,718 0.3832 -0.58%
2008-05-20 0 3.420 3.380 3.420 3.400 3.450 54,000 184,340 3.4137 0.385 0.381 0.385 0.383 0.389 479,080 0.3848 -1.44%
2008-05-19 0 3.470 3.300 3.480 3.180 3.480 562,000 1,905,480 3.3905 0.391 0.372 0.392 0.358 0.392 4,985,978 0.3822 2.66%
2008-05-16 0 3.380 3.370 3.380 3.200 3.440 380,000 1,273,100 3.3503 0.381 0.380 0.381 0.361 0.388 3,371,302 0.3776 6.62%
2008-05-15 0 3.170 3.170 3.180 2.980 3.180 462,000 1,430,900 3.0972 0.357 0.357 0.358 0.336 0.358 4,098,794 0.3491 7.82%
2008-05-14 0 2.940 2.900 2.940 2.900 2.940 64,000 186,500 2.9141 0.331 0.327 0.331 0.327 0.331 567,798 0.3285 0.68%
2008-05-13 0 2.920 2.880 2.920 2.880 2.920 90,000 260,960 2.8996 0.329 0.325 0.329 0.325 0.329 798,466 0.3268 1.39%
2008-05-09 0 2.880 2.880 2.890 2.810 2.880 208,000 593,500 2.8534 0.325 0.325 0.326 0.317 0.325 1,845,344 0.3216 0.00%
2008-05-08 0 2.880 2.830 2.890 2.800 2.880 16,000 45,120 2.8200 0.325 0.319 0.326 0.316 0.325 141,950 0.3179 1.77%
2008-05-07 0 2.830 2.760 2.830 2.830 2.950 302,000 872,880 2.8903 0.319 0.311 0.319 0.319 0.333 2,679,298 0.3258 -3.41%
2008-05-06 0 2.930 2.900 2.950 2.860 2.950 517,700 1,509,580 2.9159 0.330 0.327 0.333 0.322 0.333 4,592,956 0.3287 2.81%
2008-05-05 0 2.850 2.830 2.880 2.450 2.950 1,000,000 2,826,540 2.8265 0.321 0.319 0.325 0.276 0.333 8,871,848 0.3186 14.92%
2008-05-02 0 2.480 2.460 2.480 2.080 2.500 680,000 1,655,020 2.4339 0.280 0.277 0.280 0.234 0.282 6,032,856 0.2743 11.21%
2008-04-30 0 2.230 2.230 2.240 2.120 2.240 412,000 906,620 2.2005 0.251 0.251 0.252 0.239 0.252 3,655,201 0.2480 -0.45%
2008-04-29 0 2.240 2.200 2.240 2.160 2.250 196,000 435,540 2.2221 0.252 0.248 0.252 0.243 0.254 1,738,882 0.2505 -0.44%
2008-04-28 0 2.250 2.250 2.320 2.240 2.400 144,000 332,180 2.3068 0.254 0.254 0.262 0.252 0.271 1,277,546 0.2600 -5.06%
2008-04-25 0 2.370 2.370 2.380 2.350 2.460 648,000 1,558,220 2.4047 0.267 0.267 0.268 0.265 0.277 5,748,957 0.2710 -3.66%
2008-04-24 0 2.460 2.460 2.480 2.390 2.480 446,000 1,077,740 2.4165 0.277 0.277 0.280 0.269 0.280 3,956,844 0.2724 2.50%
2008-04-23 0 2.400 2.380 2.400 2.350 2.400 182,000 435,200 2.3912 0.271 0.268 0.271 0.265 0.271 1,614,676 0.2695 0.00%
2008-04-22 0 2.400 2.400 2.430 2.400 2.470 372,000 901,920 2.4245 0.271 0.271 0.274 0.271 0.278 3,300,327 0.2733 -1.23%
2008-04-21 0 2.430 2.430 2.480 2.420 2.560 306,500 751,255 2.4511 0.274 0.274 0.280 0.273 0.289 2,719,221 0.2763 1.25%
2008-04-18 0 2.400 2.400 2.440 2.400 2.480 178,000 433,680 2.4364 0.271 0.271 0.275 0.271 0.280 1,579,189 0.2746 -3.23%
2008-04-17 0 2.480 2.400 2.480 2.400 2.480 140,000 341,260 2.4376 0.280 0.271 0.280 0.271 0.280 1,242,059 0.2748 0.81%
2008-04-16 0 2.460 2.460 2.470 2.380 2.530 386,000 937,440 2.4286 0.277 0.277 0.278 0.268 0.285 3,424,533 0.2737 -1.20%
2008-04-15 0 2.490 2.430 2.490 2.270 2.490 1,480,000 3,517,080 2.3764 0.281 0.274 0.281 0.256 0.281 13,130,335 0.2679 11.16%
2008-04-14 0 2.240 2.180 2.240 2.000 2.240 782,000 1,714,100 2.1919 0.252 0.246 0.252 0.225 0.252 6,937,785 0.2471 6.67%
2008-04-11 0 2.100 2.100 2.120 2.000 2.200 264,000 551,740 2.0899 0.237 0.237 0.239 0.225 0.248 2,342,168 0.2356 7.69%
2008-04-10 0 1.950 1.940 1.980 1.860 1.950 400,000 761,320 1.9033 0.220 0.219 0.223 0.210 0.220 3,548,739 0.2145 0.00%
2008-04-09 0 1.950 1.950 1.960 1.910 2.140 352,000 708,720 2.0134 0.220 0.220 0.221 0.215 0.241 3,122,890 0.2269 -8.88%
2008-04-08 0 2.140 2.040 2.140 1.810 2.150 1,530,000 3,010,380 1.9676 0.241 0.230 0.241 0.204 0.242 13,573,927 0.2218 20.22%
2008-04-07 0 1.780 1.780 1.820 1.750 1.780 302,000 536,440 1.7763 0.201 0.201 0.205 0.197 0.201 2,679,298 0.2002 0.00%
2008-04-03 0 1.780 1.770 1.810 1.760 1.820 322,000 579,200 1.7988 0.201 0.200 0.204 0.198 0.205 2,856,735 0.2027 -3.26%
2008-04-02 0 1.840 1.820 1.840 1.810 1.850 106,000 194,240 1.8325 0.207 0.205 0.207 0.204 0.209 940,416 0.2065 3.37%
2008-04-01 0 1.780 1.720 1.900 1.720 1.900 956,000 1,727,960 1.8075 0.201 0.194 0.214 0.194 0.214 8,481,486 0.2037 -4.30%
2008-03-31 0 1.860 1.850 1.900 1.840 1.900 734,000 1,367,560 1.8632 0.210 0.209 0.214 0.207 0.214 6,511,936 0.2100 -2.11%
2008-03-28 0 1.900 1.840 2.000 1.780 1.920 918,000 1,689,360 1.8403 0.214 0.207 0.225 0.201 0.216 8,144,356 0.2074 3.83%
2008-03-27 0 1.830 1.780 1.890 1.780 1.850 172,000 311,820 1.8129 0.206 0.201 0.213 0.201 0.209 1,525,958 0.2043 0.55%
2008-03-26 0 1.820 1.800 1.850 1.760 1.840 638,000 1,154,260 1.8092 0.205 0.203 0.209 0.198 0.207 5,660,239 0.2039 -1.09%
2008-03-25 0 1.840 1.740 1.840 1.650 1.840 78,000 131,780 1.6895 0.207 0.196 0.207 0.186 0.207 692,004 0.1904 10.18%
2008-03-20 0 1.670 1.650 1.670 1.400 1.680 700,000 1,066,480 1.5235 0.188 0.186 0.188 0.158 0.189 6,210,293 0.1717 7.74%
2008-03-19 0 1.550 1.550 1.580 1.530 1.700 792,000 1,256,740 1.5868 0.175 0.175 0.178 0.172 0.192 7,026,503 0.1789 -6.06%
2008-03-18 0 1.650 1.630 1.680 1.510 2.250 2,128,000 3,643,560 1.7122 0.186 0.184 0.189 0.170 0.254 18,879,292 0.1930 -26.01%
2008-03-17 0 2.230 2.120 2.250 2.140 2.490 1,026,000 2,349,230 2.2897 0.251 0.239 0.254 0.241 0.281 9,102,516 0.2581 1.36%
2008-03-14 0 2.200 2.200 2.250 2.020 2.230 2,884,000 6,174,300 2.1409 0.248 0.248 0.254 0.228 0.251 25,586,409 0.2413 11.68%
2008-03-13 0 1.970 1.970 1.990 1.900 2.010 568,000 1,116,060 1.9649 0.222 0.222 0.224 0.214 0.227 5,039,210 0.2215 0.00%
2008-03-12 0 1.970 1.960 1.970 1.850 1.990 552,000 1,070,100 1.9386 0.222 0.221 0.222 0.209 0.224 4,897,260 0.2185 7.65%
2008-03-11 0 1.830 1.810 1.880 1.800 1.870 406,000 752,120 1.8525 0.206 0.204 0.212 0.203 0.211 3,601,970 0.2088 0.00%
2008-03-10 0 1.830 1.820 1.870 1.780 1.860 668,000 1,215,780 1.8200 0.206 0.205 0.211 0.201 0.210 5,926,394 0.2051 1.67%
2008-03-07 0 1.800 1.780 1.930 1.780 1.860 546,000 991,800 1.8165 0.203 0.201 0.218 0.201 0.210 4,844,029 0.2047 0.00%
2008-03-06 0 1.800 1.800 1.850 1.720 1.860 986,000 1,769,300 1.7944 0.203 0.203 0.209 0.194 0.210 8,747,642 0.2023 -0.55%
2008-03-05 0 1.810 1.780 1.820 1.780 1.830 304,000 547,900 1.8023 0.204 0.201 0.205 0.201 0.206 2,697,042 0.2031 -1.09%
2008-03-04 0 1.830 1.830 1.840 1.790 1.870 538,000 988,020 1.8365 0.206 0.206 0.207 0.202 0.211 4,773,054 0.2070 2.81%
2008-03-03 0 1.780 1.760 1.780 1.720 1.780 380,000 669,900 1.7629 0.201 0.198 0.201 0.194 0.201 3,371,302 0.1987 1.71%
2008-02-29 0 1.850 1.850 1.860 1.820 1.860 2,352,000 4,327,400 1.8399 0.197 0.197 0.198 0.194 0.198 22,058,962 0.1962 0.00%
2008-02-28 0 1.850 1.840 1.860 1.720 1.880 1,954,000 3,537,300 1.8103 0.197 0.196 0.198 0.183 0.200 18,326,196 0.1930 7.56%
2008-02-27 0 1.720 1.720 1.730 1.700 1.800 2,262,000 3,938,980 1.7414 0.183 0.183 0.184 0.181 0.192 21,214,869 0.1857 -4.44%
2008-02-26 0 1.800 1.790 1.810 1.770 1.810 1,344,000 2,412,140 1.7947 0.192 0.191 0.193 0.189 0.193 12,605,121 0.1914 1.69%
2008-02-25 0 1.770 1.770 1.810 1.770 1.840 564,000 1,014,300 1.7984 0.189 0.189 0.193 0.189 0.196 5,289,649 0.1918 -2.21%
2008-02-22 0 1.810 1.810 1.820 1.750 1.820 870,000 1,562,140 1.7956 0.193 0.193 0.194 0.187 0.194 8,159,565 0.1914 2.26%
2008-02-21 0 1.770 1.760 1.810 1.720 1.800 2,566,000 4,527,060 1.7642 0.189 0.188 0.193 0.183 0.192 24,066,028 0.1881 1.72%
2008-02-20 0 1.740 1.710 1.720 1.660 1.750 1,510,000 2,576,460 1.7063 0.186 0.182 0.183 0.177 0.187 14,162,004 0.1819 4.82%
2008-02-19 0 1.660 1.660 1.670 1.650 1.750 862,000 1,443,980 1.6752 0.177 0.177 0.178 0.176 0.187 8,084,535 0.1786 -2.92%
2008-02-18 0 1.710 1.700 1.710 1.650 1.760 1,620,000 2,780,680 1.7165 0.182 0.181 0.182 0.176 0.188 15,193,673 0.1830 0.59%
2008-02-15 0 1.700 1.680 1.700 1.450 1.720 3,816,000 6,233,840 1.6336 0.181 0.179 0.181 0.155 0.183 35,789,541 0.1742 11.11%
2008-02-14 0 1.530 1.500 1.540 1.410 1.540 2,708,000 4,004,740 1.4789 0.163 0.160 0.164 0.150 0.164 25,397,819 0.1577 10.87%
2008-02-13 0 1.380 1.360 1.380 1.370 1.510 1,014,000 1,444,180 1.4242 0.147 0.145 0.147 0.146 0.161 9,510,114 0.1519 -9.21%
2008-02-12 0 1.520 1.500 1.510 1.410 1.580 2,664,000 4,002,160 1.5023 0.162 0.160 0.161 0.150 0.168 24,985,151 0.1602 9.35%
2008-02-11 0 1.390 1.410 1.430 1.350 1.420 1,938,000 2,698,880 1.3926 0.148 0.150 0.152 0.144 0.151 18,176,135 0.1485 7.75%
2008-02-06 0 1.290 1.280 1.360 1.230 1.350 2,656,000 3,471,840 1.3072 0.138 0.136 0.145 0.131 0.144 24,910,121 0.1394 -0.77%
2008-02-05 0 1.300 1.310 1.320 1.270 1.350 962,000 1,250,840 1.3002 0.139 0.140 0.141 0.135 0.144 9,022,416 0.1386 6.56%
2008-02-04 0 1.220 1.180 1.280 1.150 1.260 4,304,000 5,235,860 1.2165 0.130 0.126 0.136 0.123 0.134 40,366,400 0.1297 9.91%
2008-02-01 0 1.110 1.110 1.120 1.110 1.140 202,000 226,540 1.1215 0.118 0.118 0.119 0.118 0.122 1,894,520 0.1196 0.00%
2008-01-31 0 1.110 1.110 1.130 1.090 1.130 862,000 955,380 1.1083 0.118 0.118 0.120 0.116 0.120 8,084,535 0.1182 0.91%
2008-01-30 0 1.100 1.100 1.110 1.080 1.160 1,670,000 1,852,920 1.1095 0.117 0.117 0.118 0.115 0.124 15,662,614 0.1183 2.80%
2008-01-29 0 1.070 1.060 1.070 1.050 1.080 596,000 630,060 1.0571 0.114 0.113 0.114 0.112 0.115 5,589,771 0.1127 1.90%
2008-01-28 0 1.050 1.020 1.050 1.030 1.080 398,000 414,840 1.0423 0.112 0.109 0.112 0.110 0.115 3,732,767 0.1111 0.96%
2008-01-25 0 1.040 1.030 1.040 1.030 1.050 1,008,000 1,047,580 1.0393 0.111 0.110 0.111 0.110 0.112 9,453,841 0.1108 0.97%
2008-01-24 0 1.030 1.020 1.030 1.000 1.050 1,190,000 1,224,260 1.0288 0.110 0.109 0.110 0.107 0.112 11,160,785 0.1097 1.98%
2008-01-23 0 1.010 1.000 1.020 0.990 1.050 1,000,000 1,015,120 1.0151 0.108 0.107 0.109 0.106 0.112 9,378,811 0.1082 0.00%
2008-01-22 0 1.010 1.000 1.010 0.990 1.050 1,692,000 1,706,780 1.0087 0.108 0.107 0.108 0.106 0.112 15,868,947 0.1076 -7.34%
2008-01-21 0 1.090 1.080 1.090 1.050 1.120 1,146,000 1,256,060 1.0960 0.116 0.115 0.116 0.112 0.119 10,748,117 0.1169 -3.54%
2008-01-18 0 1.130 1.120 1.130 1.110 1.180 2,230,000 2,557,000 1.1466 0.120 0.119 0.120 0.118 0.126 20,914,747 0.1223 -0.88%
2008-01-17 0 1.140 1.100 1.140 1.050 1.210 3,754,000 4,279,200 1.1399 0.122 0.117 0.122 0.112 0.129 35,208,055 0.1215 14.00%
2008-01-16 0 1.000 0.990 1.000 0.970 1.000 134,000 130,800 0.9761 0.107 0.106 0.107 0.103 0.107 1,256,761 0.1041 -2.91%
2008-01-15 0 1.030 1.020 1.030 1.010 1.080 276,000 284,020 1.0291 0.110 0.109 0.110 0.108 0.115 2,588,552 0.1097 -0.96%
2008-01-14 0 1.040 1.040 1.060 1.000 1.060 752,000 759,600 1.0101 0.111 0.111 0.113 0.107 0.113 7,052,866 0.1077 0.00%
2008-01-11 0 1.040 1.030 1.040 1.000 1.050 272,000 274,980 1.0110 0.111 0.110 0.111 0.107 0.112 2,551,036 0.1078 -0.95%
2008-01-10 0 1.050 1.040 1.050 1.010 1.060 256,000 261,880 1.0230 0.112 0.111 0.112 0.108 0.113 2,400,975 0.1091 0.00%
2008-01-09 0 1.050 1.040 1.050 0.990 1.050 508,000 515,000 1.0138 0.112 0.111 0.112 0.106 0.112 4,764,436 0.1081 2.94%
2008-01-08 0 1.020 1.010 1.020 1.010 1.070 902,000 913,280 1.0125 0.109 0.108 0.109 0.108 0.114 8,459,687 0.1080 0.99%
2008-01-07 0 1.010 1.000 1.010 0.960 1.040 190,000 190,920 1.0048 0.108 0.107 0.108 0.102 0.111 1,781,974 0.1071 0.00%
2008-01-04 0 1.010 1.000 1.010 0.960 1.010 60,000 58,420 0.9737 0.108 0.107 0.108 0.102 0.108 562,729 0.1038 1.00%
2008-01-03 0 1.000 0.990 1.000 0.970 1.000 142,000 140,100 0.9866 0.107 0.106 0.107 0.103 0.107 1,331,791 0.1052 2.04%
2008-01-02 0 0.980 0.980 0.990 0.980 1.060 334,000 335,180 1.0035 0.104 0.104 0.106 0.104 0.113 3,132,523 0.1070 1.03%
2007-12-31 0 0.970 0.960 0.980 0.970 1.020 56,000 54,880 0.9800 0.103 0.102 0.104 0.103 0.109 525,213 0.1045 -3.96%
2007-12-28 0 1.010 1.000 1.030 - - 0 0 - 0.108 0.107 0.110 - - 0 - 0.00%
2007-12-27 0 1.010 0.980 1.010 0.970 1.050 254,000 253,020 0.9961 0.108 0.104 0.108 0.103 0.112 2,382,218 0.1062 4.12%
2007-12-24 0 0.970 0.970 1.040 0.970 1.050 14,000 13,900 0.9929 0.103 0.103 0.111 0.103 0.112 131,303 0.1059 0.00%
2007-12-21 0 0.970 0.910 0.970 0.930 1.000 44,000 41,860 0.9514 0.103 0.097 0.103 0.099 0.107 412,668 0.1014 7.78%
2007-12-20 0 0.900 0.870 0.900 0.900 0.900 46,000 41,400 0.9000 0.096 0.093 0.096 0.096 0.096 431,425 0.0960 -2.17%
2007-12-19 0 0.920 0.910 0.930 0.900 0.930 208,000 191,300 0.9197 0.098 0.097 0.099 0.096 0.099 1,950,793 0.0981 0.00%
2007-12-18 0 0.920 0.920 0.930 0.860 0.930 496,000 439,720 0.8865 0.098 0.098 0.099 0.092 0.099 4,651,890 0.0945 10.84%
2007-12-17 0 0.830 0.820 0.880 0.830 0.830 160,000 132,800 0.8300 0.088 0.087 0.094 0.088 0.088 1,500,610 0.0885 0.00%
2007-12-14 0 0.830 0.830 0.870 0.820 0.830 60,000 49,700 0.8283 0.088 0.088 0.093 0.087 0.088 562,729 0.0883 -2.35%
2007-12-13 0 0.850 0.860 0.870 0.850 0.850 60,000 51,000 0.8500 0.091 0.092 0.093 0.091 0.091 562,729 0.0906 0.00%
2007-12-12 0 0.850 0.850 0.880 0.820 0.840 22,000 18,260 0.8300 0.091 0.091 0.094 0.087 0.090 206,334 0.0885 0.00%
2007-12-11 0 0.850 0.850 0.880 0.830 0.830 80,000 67,400 0.8425 0.091 0.091 0.094 0.088 0.088 750,305 0.0898 0.00%
2007-12-10 0 0.850 0.850 0.880 0.850 0.850 50,000 42,500 0.8500 0.091 0.091 0.094 0.091 0.091 468,941 0.0906 2.41%
2007-12-07 0 0.830 0.830 0.860 0.830 0.850 1,160,000 964,360 0.8313 0.088 0.088 0.092 0.088 0.091 10,879,420 0.0886 0.00%
2007-12-06 0 0.830 0.810 0.830 0.710 0.830 160,000 127,600 0.7975 0.088 0.086 0.088 0.076 0.088 1,500,610 0.0850 -1.19%
2007-12-05 0 0.840 0.830 0.850 - - 0 0 - 0.090 0.088 0.091 - - 0 - 0.00%
2007-12-04 0 0.840 0.830 0.840 0.840 0.840 30,000 25,200 0.8400 0.090 0.088 0.090 0.090 0.090 281,364 0.0896 -1.18%
2007-12-03 0 0.850 0.810 0.860 0.850 0.850 50,000 42,500 0.8500 0.091 0.086 0.092 0.091 0.091 468,941 0.0906 6.25%
2007-11-30 0 0.800 0.800 0.870 - - 0 0 - 0.085 0.085 0.093 - - 0 - 0.00%
2007-11-29 0 0.800 0.800 0.850 0.790 0.800 8,000 6,360 0.7950 0.085 0.085 0.091 0.084 0.085 75,030 0.0848 0.00%
2007-11-28 0 0.800 0.790 0.800 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
2007-11-27 0 0.800 0.790 0.800 0.800 0.800 30,000 24,000 0.8000 0.085 0.084 0.085 0.085 0.085 281,364 0.0853 2.56%
2007-11-26 0 0.780 0.780 0.800 0.760 0.800 140,000 109,880 0.7849 0.083 0.083 0.085 0.081 0.085 1,313,033 0.0837 -2.50%
2007-11-23 0 0.800 0.790 0.800 0.800 0.800 20,000 16,000 0.8000 0.085 0.084 0.085 0.085 0.085 187,576 0.0853 0.00%
2007-11-22 0 0.800 0.770 0.850 0.780 0.850 162,000 128,100 0.7907 0.085 0.082 0.091 0.083 0.091 1,519,367 0.0843 -1.23%
2007-11-21 0 0.810 0.790 0.810 0.810 0.830 12,000 9,760 0.8133 0.086 0.084 0.086 0.086 0.088 112,546 0.0867 -2.41%
2007-11-20 0 0.830 0.830 0.840 0.800 0.800 30,000 24,000 0.8000 0.088 0.088 0.090 0.085 0.085 281,364 0.0853 1.22%
2007-11-19 0 0.820 0.810 0.840 0.810 0.820 206,000 168,160 0.8163 0.087 0.086 0.090 0.086 0.087 1,932,035 0.0870 1.23%
2007-11-16 0 0.810 0.810 0.840 0.810 0.810 12,000 9,720 0.8100 0.086 0.086 0.090 0.086 0.086 112,546 0.0864 -1.22%
2007-11-15 0 0.820 0.820 0.840 0.820 0.840 282,000 234,840 0.8328 0.087 0.087 0.090 0.087 0.090 2,644,825 0.0888 1.23%
2007-11-14 0 0.810 0.810 0.830 0.810 0.820 108,000 88,480 0.8193 0.086 0.086 0.088 0.086 0.087 1,012,912 0.0874 -2.41%
2007-11-13 0 0.830 0.820 0.840 0.800 0.830 210,000 170,740 0.8130 0.088 0.087 0.090 0.085 0.088 1,969,550 0.0867 1.22%
2007-11-12 0 0.820 0.820 0.850 0.810 0.820 130,000 105,800 0.8138 0.087 0.087 0.091 0.086 0.087 1,219,245 0.0868 -5.75%
2007-11-09 0 0.870 0.840 0.870 0.840 0.870 100,000 86,400 0.8640 0.093 0.090 0.093 0.090 0.093 937,881 0.0921 3.57%
2007-11-08 0 0.840 0.830 0.850 0.810 0.840 264,000 219,600 0.8318 0.090 0.088 0.091 0.086 0.090 2,476,006 0.0887 1.20%
2007-11-07 0 0.830 0.830 0.850 0.830 0.840 150,000 124,800 0.8320 0.088 0.088 0.091 0.088 0.090 1,406,822 0.0887 -2.35%
2007-11-06 0 0.850 0.860 0.870 0.840 0.850 168,000 142,500 0.8482 0.091 0.092 0.093 0.090 0.091 1,575,640 0.0904 4.94%
2007-11-05 0 0.810 0.800 0.830 0.810 0.850 136,000 112,280 0.8256 0.086 0.085 0.088 0.086 0.091 1,275,518 0.0880 -2.41%
2007-11-02 0 0.830 0.830 0.880 0.830 0.850 94,000 78,900 0.8394 0.088 0.088 0.094 0.088 0.091 881,608 0.0895 -3.49%
2007-11-01 0 0.860 0.830 0.860 0.830 0.880 116,000 98,760 0.8514 0.092 0.088 0.092 0.088 0.094 1,087,942 0.0908 2.38%
2007-10-31 0 0.840 0.840 0.870 0.840 0.850 58,000 49,000 0.8448 0.090 0.090 0.093 0.090 0.091 543,971 0.0901 -3.45%
2007-10-30 0 0.870 0.870 0.880 0.830 0.830 100,000 83,000 0.8300 0.093 0.093 0.094 0.088 0.088 937,881 0.0885 3.57%
2007-10-29 0 0.840 0.840 0.870 0.840 0.840 64,000 53,760 0.8400 0.090 0.090 0.093 0.090 0.090 600,244 0.0896 -2.33%
2007-10-26 0 0.860 0.860 0.870 0.840 0.840 100,000 84,000 0.8400 0.092 0.092 0.093 0.090 0.090 937,881 0.0896 1.18%
2007-10-25 0 0.850 0.820 0.870 - - 0 0 - 0.091 0.087 0.093 - - 0 - 0.00%
2007-10-24 0 0.850 0.850 0.860 0.810 0.810 22,000 17,820 0.8100 0.091 0.091 0.092 0.086 0.086 206,334 0.0864 1.19%
2007-10-23 0 0.840 0.800 0.840 0.800 0.840 48,000 38,520 0.8025 0.090 0.085 0.090 0.085 0.090 450,183 0.0856 6.33%
2007-10-22 0 0.790 0.790 0.840 0.790 0.800 236,000 186,800 0.7915 0.084 0.084 0.090 0.084 0.085 2,213,399 0.0844 -2.47%
2007-10-18 0 0.810 0.800 0.830 0.810 0.830 134,000 109,380 0.8163 0.086 0.085 0.088 0.086 0.088 1,256,761 0.0870 -2.41%
2007-10-17 0 0.830 0.830 0.850 0.810 0.900 210,000 177,300 0.8443 0.088 0.088 0.091 0.086 0.096 1,969,550 0.0900 -3.49%
2007-10-16 0 0.860 0.850 0.860 0.830 0.860 188,000 156,100 0.8303 0.092 0.091 0.092 0.088 0.092 1,763,216 0.0885 -2.27%
2007-10-15 0 0.880 0.840 0.880 0.860 0.880 120,000 104,520 0.8710 0.094 0.090 0.094 0.092 0.094 1,125,457 0.0929 0.00%
2007-10-12 0 0.880 0.850 0.900 0.880 0.880 146,000 128,480 0.8800 0.094 0.091 0.096 0.094 0.094 1,369,306 0.0938 0.00%
2007-10-11 0 0.880 0.860 0.880 0.850 0.880 190,000 164,540 0.8660 0.094 0.092 0.094 0.091 0.094 1,781,974 0.0923 4.76%
2007-10-10 0 0.840 0.840 0.860 0.830 0.860 104,000 87,440 0.8408 0.090 0.090 0.092 0.088 0.092 975,396 0.0896 -2.33%
2007-10-09 0 0.860 0.850 0.880 0.860 0.860 10,000 8,600 0.8600 0.092 0.091 0.094 0.092 0.092 93,788 0.0917 1.18%
2007-10-08 0 0.850 0.840 0.870 0.820 0.850 110,000 93,140 0.8467 0.091 0.090 0.093 0.087 0.091 1,031,669 0.0903 -2.30%
2007-10-05 0 0.870 0.850 0.870 0.870 0.870 30,000 26,100 0.8700 0.093 0.091 0.093 0.093 0.093 281,364 0.0928 0.00%
2007-10-04 0 0.870 0.850 0.870 0.820 0.870 70,000 58,100 0.8300 0.093 0.091 0.093 0.087 0.093 656,517 0.0885 0.00%
2007-10-03 0 0.870 0.870 0.880 0.820 0.900 200,000 169,220 0.8461 0.093 0.093 0.094 0.087 0.096 1,875,762 0.0902 2.35%
2007-10-02 0 0.850 0.850 0.890 0.840 0.850 88,000 74,300 0.8443 0.091 0.091 0.095 0.090 0.091 825,335 0.0900 0.00%
2007-09-28 0 0.850 0.850 0.880 0.850 0.850 242,000 205,700 0.8500 0.091 0.091 0.094 0.091 0.091 2,269,672 0.0906 -3.41%
2007-09-27 0 0.880 0.850 0.900 0.820 0.880 210,000 179,100 0.8529 0.094 0.091 0.096 0.087 0.094 1,969,550 0.0909 2.33%
2007-09-25 0 0.860 0.860 0.880 0.850 0.880 120,000 102,900 0.8575 0.092 0.092 0.094 0.091 0.094 1,125,457 0.0914 1.18%
2007-09-24 0 0.850 0.840 0.850 0.840 0.860 242,000 205,700 0.8500 0.091 0.090 0.091 0.090 0.092 2,269,672 0.0906 -3.41%
2007-09-21 0 0.880 0.880 0.900 0.880 0.900 524,000 464,600 0.8866 0.094 0.094 0.096 0.094 0.096 4,914,497 0.0945 1.15%
2007-09-20 0 0.870 0.870 0.880 0.850 0.850 10,000 8,500 0.8500 0.093 0.093 0.094 0.091 0.091 93,788 0.0906 -1.14%
2007-09-19 0 0.880 0.870 0.900 0.860 0.880 306,000 268,060 0.8760 0.094 0.093 0.096 0.092 0.094 2,869,916 0.0934 0.00%
2007-09-18 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.094 0.093 0.094 0.094 0.094 468,941 0.0938 -1.12%
2007-09-17 0 0.890 0.850 0.890 0.890 0.890 220,000 195,800 0.8900 0.095 0.091 0.095 0.095 0.095 2,063,338 0.0949 0.00%
2007-09-14 0 0.890 0.850 0.890 0.890 0.910 234,000 209,080 0.8935 0.095 0.091 0.095 0.095 0.097 2,194,642 0.0953 0.00%
2007-09-13 0 0.890 0.890 0.940 0.890 0.910 60,000 54,400 0.9067 0.095 0.095 0.100 0.095 0.097 562,729 0.0967 -1.11%
2007-09-12 0 0.900 0.900 0.950 0.900 0.910 92,000 82,840 0.9004 0.096 0.096 0.101 0.096 0.097 862,851 0.0960 1.12%
2007-09-11 0 0.890 0.890 0.900 0.890 0.900 182,000 162,800 0.8945 0.095 0.095 0.096 0.095 0.096 1,706,944 0.0954 -1.11%
2007-09-10 0 0.900 0.890 0.910 0.880 0.900 182,000 163,320 0.8974 0.096 0.095 0.097 0.094 0.096 1,706,944 0.0957 -1.10%
2007-09-07 0 0.910 0.910 0.920 0.900 0.910 320,000 289,700 0.9053 0.097 0.097 0.098 0.096 0.097 3,001,219 0.0965 2.25%
2007-09-06 0 0.890 0.890 0.920 0.880 0.890 52,000 45,920 0.8831 0.095 0.095 0.098 0.094 0.095 487,698 0.0942 -3.26%
2007-09-05 0 0.920 0.890 0.990 0.890 0.920 98,000 88,720 0.9053 0.098 0.095 0.106 0.095 0.098 919,123 0.0965 3.37%
2007-09-04 0 0.890 0.890 0.940 0.860 0.890 8,000 6,940 0.8675 0.095 0.095 0.100 0.092 0.095 75,030 0.0925 -5.32%
2007-09-03 0 0.940 0.880 0.940 0.940 0.940 2,000 1,880 0.9400 0.100 0.094 0.100 0.100 0.100 18,758 0.1002 0.00%
2007-08-31 0 0.940 0.900 0.940 0.920 0.940 92,000 85,620 0.9307 0.100 0.096 0.100 0.098 0.100 862,851 0.0992 0.00%
2007-08-30 0 0.940 0.910 0.940 0.910 0.940 182,000 166,380 0.9142 0.100 0.097 0.100 0.097 0.100 1,706,944 0.0975 4.44%
2007-08-29 0 0.900 0.880 0.900 0.860 0.920 426,000 380,680 0.8936 0.096 0.094 0.096 0.092 0.098 3,995,373 0.0953 -3.23%
2007-08-28 0 0.930 0.930 0.960 0.920 0.990 300,000 280,760 0.9359 0.099 0.099 0.102 0.098 0.106 2,813,643 0.0998 -6.06%
2007-08-27 0 0.990 0.980 1.010 0.990 1.010 320,000 319,600 0.9988 0.106 0.104 0.108 0.106 0.108 3,001,219 0.1065 3.13%
2007-08-24 0 0.960 0.960 0.970 0.880 0.960 200,000 183,820 0.9191 0.102 0.102 0.103 0.094 0.102 1,875,762 0.0980 2.13%
2007-08-23 0 0.940 0.920 0.960 0.890 0.960 278,000 262,460 0.9441 0.100 0.098 0.102 0.095 0.102 2,607,309 0.1007 8.05%
2007-08-22 0 0.870 0.870 0.980 0.860 0.920 164,000 147,380 0.8987 0.093 0.093 0.104 0.092 0.098 1,538,125 0.0958 -4.40%
2007-08-21 0 0.910 0.910 0.940 0.890 0.960 422,000 385,020 0.9124 0.097 0.097 0.100 0.095 0.102 3,957,858 0.0973 -2.15%
2007-08-20 0 0.930 0.920 0.930 0.920 0.930 120,000 111,100 0.9258 0.099 0.098 0.099 0.098 0.099 1,125,457 0.0987 12.05%
2007-08-17 0 0.830 0.820 0.830 0.780 0.860 474,000 391,420 0.8258 0.088 0.087 0.088 0.083 0.092 4,445,556 0.0880 -7.78%
2007-08-16 0 0.900 0.860 0.940 0.880 0.980 584,000 535,720 0.9173 0.096 0.092 0.100 0.094 0.104 5,477,225 0.0978 -11.76%
2007-08-15 0 1.020 0.980 1.050 1.000 1.020 244,000 247,880 1.0159 0.109 0.104 0.112 0.107 0.109 2,288,430 0.1083 2.00%
2007-08-14 0 1.000 1.000 1.040 1.000 1.060 378,000 386,800 1.0233 0.107 0.107 0.111 0.107 0.113 3,545,190 0.1091 -3.85%
2007-08-13 0 1.040 1.020 1.060 1.020 1.040 80,000 82,760 1.0345 0.111 0.109 0.113 0.109 0.111 750,305 0.1103 0.00%
2007-08-10 0 1.040 1.040 1.050 0.940 1.060 544,000 544,120 1.0002 0.111 0.111 0.112 0.100 0.113 5,102,073 0.1066 -3.70%
2007-08-09 0 1.080 1.080 1.140 1.080 1.160 146,000 158,680 1.0868 0.115 0.115 0.122 0.115 0.124 1,369,306 0.1159 -3.57%
2007-08-08 0 1.120 1.050 1.130 1.010 1.120 238,000 256,320 1.0770 0.119 0.112 0.120 0.108 0.119 2,232,157 0.1148 9.80%
2007-08-07 0 1.020 1.000 1.040 1.020 1.170 1,134,000 1,243,220 1.0963 0.109 0.107 0.111 0.109 0.125 10,635,571 0.1169 -4.67%
2007-08-06 0 1.070 1.060 1.080 1.020 1.100 418,000 437,000 1.0455 0.114 0.113 0.115 0.109 0.117 3,920,343 0.1115 -4.46%
2007-08-03 0 1.120 1.110 1.120 1.050 1.120 570,000 614,780 1.0786 0.119 0.118 0.119 0.112 0.119 5,345,922 0.1150 4.67%
2007-08-02 0 1.070 1.070 1.100 1.020 1.150 906,000 964,460 1.0645 0.114 0.114 0.117 0.109 0.123 8,497,202 0.1135 -0.93%
2007-08-01 0 1.080 1.070 1.100 1.050 1.250 676,000 793,100 1.1732 0.115 0.114 0.117 0.112 0.133 6,340,076 0.1251 -10.00%
2007-07-31 0 1.200 1.200 1.220 1.120 1.230 2,076,000 2,462,780 1.1863 0.128 0.128 0.130 0.119 0.131 19,470,411 0.1265 8.11%
2007-07-30 0 1.110 1.060 1.110 1.010 1.130 436,000 468,260 1.0740 0.118 0.113 0.118 0.108 0.120 4,089,161 0.1145 9.90%
2007-07-27 0 1.010 1.010 1.040 0.990 1.060 330,000 333,880 1.0118 0.108 0.108 0.111 0.106 0.113 3,095,007 0.1079 -6.48%
2007-07-26 0 1.080 1.060 1.120 1.030 1.130 422,000 454,920 1.0780 0.115 0.113 0.119 0.110 0.120 3,957,858 0.1149 0.00%
2007-07-25 0 1.080 1.080 1.110 1.080 1.140 932,000 1,043,040 1.1191 0.115 0.115 0.118 0.115 0.122 8,741,051 0.1193 -3.57%
2007-07-24 0 1.120 1.160 1.170 1.040 1.200 3,812,000 4,305,620 1.1295 0.119 0.124 0.125 0.111 0.128 35,752,026 0.1204 7.69%
2007-07-23 0 1.040 1.020 1.040 1.000 1.040 232,000 237,420 1.0234 0.111 0.109 0.111 0.107 0.111 2,175,884 0.1091 4.00%
2007-07-20 0 1.000 1.000 1.030 0.970 1.030 274,000 272,640 0.9950 0.107 0.107 0.110 0.103 0.110 2,569,794 0.1061 1.01%
2007-07-19 0 0.990 0.990 1.040 0.950 1.040 328,000 319,680 0.9746 0.106 0.106 0.111 0.101 0.111 3,076,250 0.1039 0.00%
2007-07-18 0 0.990 0.990 1.000 0.990 1.000 70,000 69,400 0.9914 0.106 0.106 0.107 0.106 0.107 656,517 0.1057 0.00%
2007-07-17 0 0.990 0.980 1.030 0.960 1.010 248,000 246,980 0.9959 0.106 0.104 0.110 0.102 0.108 2,325,945 0.1062 -1.98%
2007-07-16 0 1.010 0.930 1.030 1.010 1.120 360,000 371,940 1.0332 0.108 0.099 0.110 0.108 0.119 3,376,372 0.1102 -8.18%
2007-07-13 0 1.100 1.090 1.100 1.090 1.150 458,000 511,640 1.1171 0.117 0.116 0.117 0.116 0.123 4,295,495 0.1191 -1.79%
2007-07-12 0 1.120 1.100 1.120 1.060 1.190 810,000 917,820 1.1331 0.119 0.117 0.119 0.113 0.127 7,596,837 0.1208 5.66%
2007-07-11 0 1.060 1.060 1.100 0.870 1.180 3,720,000 3,888,520 1.0453 0.113 0.113 0.117 0.093 0.126 34,889,175 0.1115 21.84%
2007-07-10 0 0.870 0.870 0.880 0.860 0.900 354,000 309,040 0.8730 0.093 0.093 0.094 0.092 0.096 3,320,099 0.0931 -1.14%
2007-07-09 0 0.880 0.870 0.880 0.850 0.890 660,000 573,900 0.8695 0.094 0.093 0.094 0.091 0.095 6,190,015 0.0927 -2.22%
2007-07-06 0 0.900 0.880 0.910 0.900 0.930 752,000 687,060 0.9136 0.096 0.094 0.097 0.096 0.099 7,052,866 0.0974 -3.23%
2007-07-05 0 0.930 0.930 0.940 0.920 0.950 690,000 646,720 0.9373 0.099 0.099 0.100 0.098 0.101 6,471,379 0.0999 -0.00%
2007-07-04 0 0.980 0.980 0.990 0.980 1.000 632,000 624,680 0.9884 0.099 0.099 0.100 0.099 0.101 6,246,086 0.1000 -1.01%
2007-07-03 0 0.990 0.970 1.000 0.980 1.000 500,000 493,420 0.9868 0.100 0.098 0.101 0.099 0.101 4,941,524 0.0999 0.00%
2007-06-29 0 0.990 0.990 1.000 0.980 1.010 534,000 530,360 0.9932 0.100 0.100 0.101 0.099 0.102 5,277,547 0.1005 -1.00%
2007-06-28 0 1.000 1.000 1.010 0.980 1.010 800,000 794,080 0.9926 0.101 0.101 0.102 0.099 0.102 7,906,438 0.1004 3.09%
2007-06-27 0 0.970 0.970 0.980 0.970 1.000 690,000 675,020 0.9783 0.098 0.098 0.099 0.098 0.101 6,819,303 0.0990 -3.96%
2007-06-26 0 1.010 1.000 1.010 0.950 1.020 1,348,000 1,359,680 1.0087 0.102 0.101 0.102 0.096 0.103 13,322,348 0.1021 2.02%
2007-06-25 0 0.990 0.990 1.010 0.950 1.030 1,768,000 1,761,780 0.9965 0.100 0.100 0.102 0.096 0.104 17,473,228 0.1008 4.21%
2007-06-22 0 0.950 0.930 0.950 0.910 0.980 2,038,000 1,928,080 0.9461 0.096 0.094 0.096 0.092 0.099 20,141,651 0.0957 -1.04%
2007-06-21 0 0.960 0.950 0.960 0.920 1.090 3,856,000 3,883,440 1.0071 0.097 0.096 0.097 0.093 0.110 38,109,032 0.1019 2.13%
2007-06-20 0 0.940 0.940 0.950 0.850 0.940 4,392,000 3,972,020 0.9044 0.095 0.095 0.096 0.086 0.095 43,406,345 0.0915 16.05%
2007-06-18 0 0.810 0.800 0.830 0.780 0.850 640,000 521,120 0.8143 0.082 0.081 0.084 0.079 0.086 6,325,150 0.0824 -2.41%
2007-06-15 0 0.830 0.820 0.830 0.830 0.860 650,000 545,480 0.8392 0.084 0.083 0.084 0.084 0.087 6,423,981 0.0849 1.22%
2007-06-14 0 0.820 0.820 0.840 0.820 0.840 158,000 131,000 0.8291 0.083 0.083 0.085 0.083 0.085 1,561,522 0.0839 0.00%
2007-06-13 0 0.820 0.810 0.840 0.790 0.840 1,264,000 1,028,000 0.8133 0.083 0.082 0.085 0.080 0.085 12,492,172 0.0823 3.80%
2007-06-12 0 0.790 0.800 0.810 0.690 0.840 1,386,000 1,086,440 0.7839 0.080 0.081 0.082 0.070 0.085 13,697,904 0.0793 -8.14%
2007-06-11 0 0.860 0.840 0.870 0.730 0.870 1,416,000 1,120,740 0.7915 0.087 0.085 0.088 0.074 0.088 13,994,395 0.0801 17.81%
2007-06-08 0 0.730 0.730 0.740 0.720 0.730 888,000 639,560 0.7202 0.074 0.074 0.075 0.073 0.074 8,776,146 0.0729 1.39%
2007-06-07 0 0.720 0.720 0.730 0.710 0.750 634,000 466,180 0.7353 0.073 0.073 0.074 0.072 0.076 6,265,852 0.0744 -2.70%
2007-06-06 0 0.740 0.730 0.750 0.720 0.740 330,000 243,600 0.7382 0.075 0.074 0.076 0.073 0.075 3,261,406 0.0747 2.78%
2007-06-05 0 0.720 0.720 0.750 0.720 0.720 72,000 51,840 0.7200 0.073 0.073 0.076 0.073 0.073 711,579 0.0729 -1.37%
2007-06-04 0 0.730 0.720 0.740 0.730 0.730 200,000 146,000 0.7300 0.074 0.073 0.075 0.074 0.074 1,976,610 0.0739 1.39%
2007-06-01 0 0.720 0.720 0.750 0.710 0.740 564,000 411,900 0.7303 0.073 0.073 0.076 0.072 0.075 5,574,039 0.0739 0.00%
2007-05-31 0 0.720 0.710 0.730 0.700 0.720 220,000 157,500 0.7159 0.073 0.072 0.074 0.071 0.073 2,174,270 0.0724 5.88%
2007-05-30 0 0.680 0.680 0.730 0.680 0.690 580,000 396,920 0.6843 0.069 0.069 0.074 0.069 0.070 5,732,168 0.0692 -4.23%
2007-05-29 0 0.710 0.710 0.730 0.700 0.740 718,000 510,000 0.7103 0.072 0.072 0.074 0.071 0.075 7,096,028 0.0719 0.00%
2007-05-28 0 0.710 0.700 0.710 0.690 0.710 324,000 226,640 0.6995 0.072 0.071 0.072 0.070 0.072 3,202,107 0.0708 0.00%
2007-05-25 0 0.710 0.710 0.720 0.690 0.710 178,000 123,240 0.6924 0.072 0.072 0.073 0.070 0.072 1,759,182 0.0701 1.43%
2007-05-23 0 0.700 0.700 0.720 0.680 0.720 812,000 567,100 0.6984 0.071 0.071 0.073 0.069 0.073 8,025,035 0.0707 2.94%
2007-05-22 0 0.680 0.670 0.680 0.650 0.680 518,000 346,800 0.6695 0.069 0.068 0.069 0.066 0.069 5,119,419 0.0677 4.62%
2007-05-21 0 0.650 0.650 0.660 0.640 0.650 216,000 139,940 0.6479 0.066 0.066 0.067 0.065 0.066 2,134,738 0.0656 0.00%
2007-05-18 0 0.650 0.650 0.670 0.640 0.650 82,000 53,100 0.6476 0.066 0.066 0.068 0.065 0.066 810,410 0.0655 3.17%
2007-05-17 0 0.630 0.630 0.660 0.630 0.650 200,000 126,800 0.6340 0.064 0.064 0.067 0.064 0.066 1,976,610 0.0642 -4.55%
2007-05-16 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 0.067 0.065 0.068 0.067 0.067 197,661 0.0668 3.13%
2007-05-15 0 0.640 0.630 0.650 0.640 0.650 210,000 136,000 0.6476 0.065 0.064 0.066 0.065 0.066 2,075,440 0.0655 -1.54%
2007-05-14 0 0.650 0.630 0.660 - - 0 0 - 0.066 0.064 0.067 - - 0 - 0.00%
2007-05-11 0 0.650 0.640 0.680 0.650 0.660 26,000 16,960 0.6523 0.066 0.065 0.069 0.066 0.067 256,959 0.0660 -1.52%
2007-05-10 0 0.660 0.630 0.680 0.620 0.660 332,000 214,720 0.6467 0.067 0.064 0.069 0.063 0.067 3,281,172 0.0654 0.00%
2007-05-09 0 0.660 0.650 0.690 0.660 0.660 188,000 122,700 0.6527 0.067 0.066 0.070 0.067 0.067 1,858,013 0.0660 1.54%
2007-05-08 0 0.650 0.640 0.670 0.640 0.650 150,000 97,000 0.6467 0.066 0.065 0.068 0.065 0.066 1,482,457 0.0654 0.00%
2007-05-07 0 0.650 0.640 0.690 0.650 0.650 300,000 195,000 0.6500 0.066 0.065 0.070 0.066 0.066 2,964,914 0.0658 0.00%
2007-05-04 0 0.650 0.660 0.680 0.620 0.660 272,000 177,880 0.6540 0.066 0.067 0.069 0.063 0.067 2,688,189 0.0662 0.00%
2007-05-03 0 0.650 0.650 0.690 0.640 0.650 178,000 114,960 0.6458 0.066 0.066 0.070 0.065 0.066 1,759,182 0.0653 -2.99%
2007-05-02 0 0.670 0.660 0.690 0.670 0.670 22,000 14,740 0.6700 0.068 0.067 0.070 0.068 0.068 217,427 0.0678 0.00%
2007-04-30 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 0.068 0.066 0.068 0.068 0.068 98,830 0.0678 -2.90%
2007-04-27 0 0.690 0.690 0.700 0.680 0.690 246,000 168,100 0.6833 0.070 0.070 0.071 0.069 0.070 2,431,230 0.0691 2.99%
2007-04-26 0 0.670 0.670 0.700 0.670 0.670 48,000 32,160 0.6700 0.068 0.068 0.071 0.068 0.068 474,386 0.0678 3.08%
2007-04-25 0 0.650 0.650 0.680 0.650 0.680 118,000 77,300 0.6551 0.066 0.066 0.069 0.066 0.069 1,166,200 0.0663 -4.41%
2007-04-24 0 0.680 0.660 0.700 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
2007-04-23 0 0.680 0.660 0.680 0.700 0.700 10,000 7,000 0.7000 0.069 0.067 0.069 0.071 0.071 98,830 0.0708 -2.86%
2007-04-20 0 0.700 0.650 0.700 0.660 0.710 206,000 139,260 0.6760 0.071 0.066 0.071 0.067 0.072 2,035,908 0.0684 11.11%
2007-04-19 0 0.630 0.630 0.680 0.630 0.650 118,000 75,180 0.6371 0.064 0.064 0.069 0.064 0.066 1,166,200 0.0645 0.00%
2007-04-18 0 0.630 0.630 0.670 0.630 0.630 44,000 27,720 0.6300 0.064 0.064 0.068 0.064 0.064 434,854 0.0637 0.00%
2007-04-17 0 0.630 0.630 0.660 0.620 0.630 52,000 32,560 0.6262 0.064 0.064 0.067 0.063 0.064 513,918 0.0634 -1.56%
2007-04-16 0 0.640 0.640 0.650 0.630 0.640 46,000 29,280 0.6365 0.065 0.065 0.066 0.064 0.065 454,620 0.0644 -1.54%
2007-04-13 0 0.650 0.650 0.670 0.620 0.650 132,000 84,300 0.6386 0.066 0.066 0.068 0.063 0.066 1,304,562 0.0646 0.00%
2007-04-12 0 0.650 0.650 0.670 0.620 0.650 842,000 538,760 0.6399 0.066 0.066 0.068 0.063 0.066 8,321,526 0.0647 1.56%
2007-04-11 0 0.640 0.630 0.650 0.620 0.650 350,000 223,500 0.6386 0.065 0.064 0.066 0.063 0.066 3,459,067 0.0646 3.23%
2007-04-10 0 0.620 0.620 0.660 0.620 0.670 338,000 221,160 0.6543 0.063 0.063 0.067 0.063 0.068 3,340,470 0.0662 -6.06%
2007-04-04 0 0.660 0.660 0.680 0.650 0.660 96,000 63,260 0.6590 0.067 0.067 0.069 0.066 0.067 948,773 0.0667 1.54%
2007-04-03 0 0.650 0.650 0.680 0.650 0.650 70,000 45,500 0.6500 0.066 0.066 0.069 0.066 0.066 691,813 0.0658 -2.99%
2007-04-02 0 0.670 0.660 0.690 0.670 0.670 106,000 71,020 0.6700 0.068 0.067 0.070 0.068 0.068 1,047,603 0.0678 -2.90%
2007-03-30 0 0.690 0.670 0.690 0.700 0.700 10,000 7,000 0.7000 0.070 0.068 0.070 0.071 0.071 98,830 0.0708 -2.82%
2007-03-29 0 0.710 0.660 0.710 0.680 0.710 126,000 89,280 0.7086 0.072 0.067 0.072 0.069 0.072 1,245,264 0.0717 4.41%
2007-03-28 0 0.680 0.680 0.690 0.670 0.710 214,000 144,840 0.6768 0.069 0.069 0.070 0.068 0.072 2,114,972 0.0685 1.49%
2007-03-27 0 0.670 0.670 0.710 0.660 0.670 20,000 13,300 0.6650 0.068 0.068 0.072 0.067 0.068 197,661 0.0673 -2.90%
2007-03-26 0 0.690 0.690 0.710 0.690 0.710 538,000 377,440 0.7016 0.070 0.070 0.072 0.070 0.072 5,317,080 0.0710 0.00%
2007-03-23 0 0.690 0.680 0.690 0.690 0.690 138,000 95,220 0.6900 0.070 0.069 0.070 0.070 0.070 1,363,861 0.0698 -1.43%
2007-03-22 0 0.700 0.690 0.720 0.690 0.720 810,000 570,560 0.7044 0.071 0.070 0.073 0.070 0.073 8,005,269 0.0713 7.69%
2007-03-21 0 0.650 0.650 0.690 0.650 0.650 24,000 15,600 0.6500 0.066 0.066 0.070 0.066 0.066 237,193 0.0658 0.00%
2007-03-20 0 0.650 0.650 0.690 0.650 0.680 84,000 55,860 0.6650 0.066 0.066 0.070 0.066 0.069 830,176 0.0673 -4.41%
2007-03-19 0 0.680 0.650 0.680 0.650 0.680 320,000 211,540 0.6611 0.069 0.066 0.069 0.066 0.069 3,162,575 0.0669 1.49%
2007-03-16 0 0.670 0.630 0.670 0.670 0.670 30,000 20,100 0.6700 0.068 0.064 0.068 0.068 0.068 296,491 0.0678 -1.47%
2007-03-15 0 0.680 0.660 0.680 0.680 0.680 40,000 27,200 0.6800 0.069 0.067 0.069 0.069 0.069 395,322 0.0688 0.00%
2007-03-14 0 0.680 0.650 0.680 0.650 0.710 582,000 384,760 0.6611 0.069 0.066 0.069 0.066 0.072 5,751,934 0.0669 -2.86%
2007-03-13 0 0.750 0.750 0.760 0.750 0.760 1,232,000 928,700 0.7538 0.071 0.071 0.072 0.071 0.072 13,045,623 0.0712 1.35%
2007-03-12 0 0.740 0.720 0.740 0.710 0.740 416,000 301,840 0.7256 0.070 0.068 0.070 0.067 0.070 4,405,016 0.0685 5.71%
2007-03-09 0 0.700 0.700 0.730 0.700 0.710 532,000 375,100 0.7051 0.066 0.066 0.069 0.066 0.067 5,633,337 0.0666 -1.41%
2007-03-08 0 0.710 0.710 0.720 0.700 0.740 230,000 161,920 0.7040 0.067 0.067 0.068 0.066 0.070 2,435,465 0.0665 -2.74%
2007-03-07 0 0.730 0.720 0.730 0.720 0.740 598,000 436,600 0.7301 0.069 0.068 0.069 0.068 0.070 6,332,210 0.0689 2.82%
2007-03-06 0 0.710 0.710 0.740 0.650 0.710 416,000 292,820 0.7039 0.067 0.067 0.070 0.061 0.067 4,405,016 0.0665 5.97%
2007-03-05 0 0.670 0.660 0.710 0.670 0.710 770,000 528,900 0.6869 0.063 0.062 0.067 0.063 0.067 8,153,514 0.0649 -5.63%
2007-03-02 0 0.710 0.700 0.710 0.700 0.720 924,000 651,960 0.7056 0.067 0.066 0.067 0.066 0.068 9,784,217 0.0666 -1.39%
2007-03-01 0 0.720 0.710 0.730 0.700 0.740 718,000 515,960 0.7186 0.068 0.067 0.069 0.066 0.070 7,602,887 0.0679 -1.37%
2007-02-28 0 0.730 0.730 0.740 0.700 0.730 358,000 255,880 0.7147 0.069 0.069 0.070 0.066 0.069 3,790,855 0.0675 -2.67%
2007-02-27 0 0.750 0.740 0.750 0.750 0.770 486,000 371,860 0.7651 0.071 0.070 0.071 0.071 0.073 5,146,244 0.0723 -2.60%
2007-02-26 0 0.770 0.760 0.770 0.760 0.770 778,000 595,860 0.7659 0.073 0.072 0.073 0.072 0.073 8,238,226 0.0723 0.00%
2007-02-23 0 0.770 0.760 0.770 0.730 0.770 600,000 447,920 0.7465 0.073 0.072 0.073 0.069 0.073 6,353,388 0.0705 5.48%
2007-02-22 0 0.730 0.720 0.730 0.730 0.730 334,000 243,820 0.7300 0.069 0.068 0.069 0.069 0.069 3,536,719 0.0689 1.39%
2007-02-21 0 0.720 0.720 0.740 0.720 0.740 490,000 356,840 0.7282 0.068 0.068 0.070 0.068 0.070 5,188,600 0.0688 0.00%
2007-02-16 0 0.720 0.720 0.730 0.720 0.730 598,000 434,800 0.7271 0.068 0.068 0.069 0.068 0.069 6,332,210 0.0687 -1.37%
2007-02-15 0 0.730 0.710 0.730 0.710 0.740 486,000 352,940 0.7262 0.069 0.067 0.069 0.067 0.070 5,146,244 0.0686 0.00%
2007-02-14 0 0.730 0.720 0.730 0.720 0.730 328,000 238,260 0.7264 0.069 0.068 0.069 0.068 0.069 3,473,185 0.0686 1.39%
2007-02-13 0 0.720 0.720 0.730 0.710 0.730 438,000 316,240 0.7220 0.068 0.068 0.069 0.067 0.069 4,637,973 0.0682 -1.37%
2007-02-12 0 0.730 0.730 0.750 0.720 0.750 340,000 248,840 0.7319 0.069 0.069 0.071 0.068 0.071 3,600,253 0.0691 -1.35%
2007-02-09 0 0.740 0.730 0.740 0.720 0.750 466,000 345,780 0.7420 0.070 0.069 0.070 0.068 0.071 4,934,464 0.0701 2.78%
2007-02-08 0 0.720 0.720 0.740 0.710 0.740 626,000 445,880 0.7123 0.068 0.068 0.070 0.067 0.070 6,628,701 0.0673 -2.70%
2007-02-07 0 0.740 0.720 0.740 0.710 0.750 680,000 494,640 0.7274 0.070 0.068 0.070 0.067 0.071 7,200,506 0.0687 -1.33%
2007-02-06 0 0.750 0.740 0.750 0.750 0.760 46,000 34,640 0.7530 0.071 0.070 0.071 0.071 0.072 487,093 0.0711 0.00%
2007-02-05 0 0.750 0.750 0.760 0.740 0.770 360,000 271,360 0.7538 0.071 0.071 0.072 0.070 0.073 3,812,033 0.0712 -1.32%
2007-02-02 0 0.760 0.750 0.760 0.750 0.780 612,000 460,480 0.7524 0.072 0.071 0.072 0.071 0.074 6,480,456 0.0711 0.00%
2007-02-01 0 0.760 0.740 0.760 0.750 0.760 376,000 283,760 0.7547 0.072 0.070 0.072 0.071 0.072 3,981,456 0.0713 1.33%
2007-01-31 0 0.750 0.740 0.760 0.750 0.790 356,000 272,440 0.7653 0.071 0.070 0.072 0.071 0.075 3,769,677 0.0723 -5.06%
2007-01-30 0 0.790 0.740 0.790 0.720 0.790 486,000 362,720 0.7463 0.075 0.070 0.075 0.068 0.075 5,146,244 0.0705 9.72%
2007-01-29 0 0.720 0.720 0.730 0.720 0.730 550,000 396,080 0.7201 0.068 0.068 0.069 0.068 0.069 5,823,939 0.0680 0.00%
2007-01-26 0 0.720 0.700 0.730 0.720 0.750 968,000 705,640 0.7290 0.068 0.066 0.069 0.068 0.071 10,250,132 0.0688 -4.00%
2007-01-25 0 0.750 0.750 0.770 0.750 0.780 282,000 214,600 0.7610 0.071 0.071 0.073 0.071 0.074 2,986,092 0.0719 -5.06%
2007-01-24 0 0.790 0.780 0.790 0.760 0.810 720,000 560,520 0.7785 0.075 0.074 0.075 0.072 0.076 7,624,065 0.0735 1.28%
2007-01-23 0 0.780 0.780 0.800 0.780 0.810 698,000 561,740 0.8048 0.074 0.074 0.076 0.074 0.076 7,391,108 0.0760 -3.70%
2007-01-22 0 0.810 0.790 0.810 0.750 0.820 1,590,000 1,265,600 0.7960 0.076 0.075 0.076 0.071 0.077 16,836,478 0.0752 9.46%
2007-01-19 0 0.740 0.730 0.740 0.720 0.750 1,872,000 1,385,840 0.7403 0.070 0.069 0.070 0.068 0.071 19,822,570 0.0699 0.00%
2007-01-18 0 0.740 0.730 0.740 0.730 0.750 846,000 625,220 0.7390 0.070 0.069 0.070 0.069 0.071 8,958,277 0.0698 2.78%
2007-01-17 0 0.720 0.720 0.730 0.690 0.740 1,560,000 1,134,080 0.7270 0.068 0.068 0.069 0.065 0.070 16,518,808 0.0687 0.00%
2007-01-16 0 0.720 0.700 0.720 0.710 0.720 114,000 81,580 0.7156 0.068 0.066 0.068 0.067 0.068 1,207,144 0.0676 1.41%
2007-01-15 0 0.710 0.710 0.720 0.710 0.720 290,000 206,540 0.7122 0.067 0.067 0.068 0.067 0.068 3,070,804 0.0673 -1.39%
2007-01-12 0 0.720 0.710 0.730 0.710 0.730 756,000 540,020 0.7143 0.068 0.067 0.069 0.067 0.069 8,005,269 0.0675 1.41%
2007-01-11 0 0.710 0.700 0.720 0.710 0.720 254,000 181,040 0.7128 0.067 0.066 0.068 0.067 0.068 2,689,601 0.0673 0.00%
2007-01-10 0 0.710 0.690 0.710 0.720 0.730 462,000 333,660 0.7222 0.067 0.065 0.067 0.068 0.069 4,892,109 0.0682 -1.39%
2007-01-09 0 0.720 0.690 0.720 0.690 0.720 80,000 56,000 0.7000 0.068 0.065 0.068 0.065 0.068 847,118 0.0661 4.35%
2007-01-08 0 0.690 0.690 0.710 0.690 0.690 32,000 22,080 0.6900 0.065 0.065 0.067 0.065 0.065 338,847 0.0652 1.47%
2007-01-05 0 0.680 0.680 0.720 0.680 0.680 50,000 34,000 0.6800 0.064 0.064 0.068 0.064 0.064 529,449 0.0642 0.00%
2007-01-04 0 0.680 0.680 0.700 0.670 0.730 894,000 626,180 0.7004 0.064 0.064 0.066 0.063 0.069 9,466,548 0.0661 4.62%
2007-01-03 0 0.650 0.640 0.680 0.650 0.690 430,000 282,200 0.6563 0.061 0.060 0.064 0.061 0.065 4,553,261 0.0620 -5.80%
2007-01-02 0 0.690 0.670 0.710 0.640 0.690 126,000 85,820 0.6811 0.065 0.063 0.067 0.060 0.065 1,334,211 0.0643 6.15%
2006-12-29 0 0.650 0.650 0.670 0.630 0.650 118,000 76,500 0.6483 0.061 0.061 0.063 0.059 0.061 1,249,500 0.0612 1.56%
2006-12-28 0 0.640 0.630 0.650 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
2006-12-27 0 0.640 0.640 0.700 0.630 0.630 32,000 20,160 0.6300 0.060 0.060 0.066 0.059 0.059 338,847 0.0595 -1.54%
2006-12-22 0 0.650 0.610 0.650 0.650 0.650 28,000 18,020 0.6436 0.061 0.058 0.061 0.061 0.061 296,491 0.0608 0.00%
2006-12-21 0 0.650 0.620 0.660 0.650 0.650 210,000 136,500 0.6500 0.061 0.059 0.062 0.061 0.061 2,223,686 0.0614 -1.52%
2006-12-20 0 0.660 0.630 0.660 0.650 0.660 46,000 30,100 0.6543 0.062 0.059 0.062 0.061 0.062 487,093 0.0618 4.76%
2006-12-19 0 0.630 0.620 0.630 0.620 0.630 190,000 118,300 0.6226 0.059 0.059 0.059 0.059 0.059 2,011,906 0.0588 1.61%
2006-12-18 0 0.620 0.620 0.630 0.620 0.630 230,000 144,000 0.6261 0.059 0.059 0.059 0.059 0.059 2,435,465 0.0591 3.33%
2006-12-15 0 0.600 0.590 0.680 - - 0 0 - 0.057 0.056 0.064 - - 0 - 0.00%
2006-12-14 0 0.600 0.590 0.650 - - 0 0 - 0.057 0.056 0.061 - - 0 - 0.00%
2006-12-13 0 0.600 0.570 0.650 - - 0 0 - 0.057 0.054 0.061 - - 0 - 0.00%
2006-12-12 0 0.600 0.580 0.640 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
2006-12-11 0 0.600 0.600 0.650 0.600 0.610 190,000 114,140 0.6007 0.057 0.057 0.061 0.057 0.058 2,011,906 0.0567 -6.25%
2006-12-08 0 0.640 0.600 0.640 0.630 0.650 128,000 82,640 0.6456 0.060 0.057 0.060 0.059 0.061 1,355,389 0.0610 0.00%
2006-12-07 0 0.640 0.640 0.650 0.550 0.560 132,000 74,600 0.5652 0.060 0.060 0.061 0.052 0.053 1,397,745 0.0534 1.59%
2006-12-06 0 0.630 0.610 0.650 0.630 0.630 50,000 31,500 0.6300 0.059 0.058 0.061 0.059 0.059 529,449 0.0595 5.00%
2006-12-05 0 0.600 0.580 0.680 0.530 0.650 502,000 302,220 0.6020 0.057 0.055 0.064 0.050 0.061 5,315,668 0.0569 -13.04%
2006-12-04 0 0.690 0.600 0.690 0.610 0.720 510,000 336,000 0.6588 0.065 0.057 0.065 0.058 0.068 5,400,380 0.0622 15.00%
2006-12-01 0 0.600 0.590 0.600 0.600 0.620 566,000 347,400 0.6138 0.057 0.056 0.057 0.057 0.059 5,993,362 0.0580 -3.23%
2006-11-30 0 0.620 0.580 0.620 0.630 0.630 30,000 18,900 0.6300 0.059 0.055 0.059 0.059 0.059 317,669 0.0595 6.90%
2006-11-29 0 0.580 0.580 0.600 0.580 0.630 382,000 231,060 0.6049 0.055 0.055 0.057 0.055 0.059 4,044,990 0.0571 0.00%
2006-11-28 0 0.580 0.530 0.600 - - 0 0 - 0.055 0.050 0.057 - - 0 - 0.00%
2006-11-27 0 0.580 0.550 0.630 - - 0 0 - 0.055 0.052 0.059 - - 0 - 0.00%
2006-11-24 0 0.580 0.570 0.600 0.580 0.580 100,000 58,000 0.5800 0.055 0.054 0.057 0.055 0.055 1,058,898 0.0548 -1.69%
2006-11-23 0 0.590 0.540 0.590 0.580 0.590 106,000 62,040 0.5853 0.056 0.051 0.056 0.055 0.056 1,122,432 0.0553 7.27%
2006-11-22 0 0.550 0.540 0.600 0.550 0.550 50,000 27,500 0.5500 0.052 0.051 0.057 0.052 0.052 529,449 0.0519 0.00%
2006-11-21 0 0.550 0.550 0.600 0.530 0.530 40,000 21,200 0.5300 0.052 0.052 0.057 0.050 0.050 423,559 0.0501 0.00%
2006-11-20 0 0.550 0.540 0.580 0.530 0.550 120,000 65,000 0.5417 0.052 0.051 0.055 0.050 0.052 1,270,678 0.0512 0.00%
2006-11-17 0 0.550 0.520 0.550 0.550 0.550 92,000 50,600 0.5500 0.052 0.049 0.052 0.052 0.052 974,186 0.0519 0.00%
2006-11-16 0 0.550 0.520 0.550 0.550 0.550 38,000 20,900 0.5500 0.052 0.049 0.052 0.052 0.052 402,381 0.0519 0.00%
2006-11-15 0 0.550 0.520 0.580 - - 0 0 - 0.052 0.049 0.055 - - 0 - 0.00%
2006-11-14 0 0.550 0.520 0.560 - - 0 0 - 0.052 0.049 0.053 - - 0 - 0.00%
2006-11-13 0 0.550 0.530 0.580 0.550 0.550 100,000 55,000 0.5500 0.052 0.050 0.055 0.052 0.052 1,058,898 0.0519 -6.78%
2006-11-10 0 0.590 0.540 0.590 0.520 0.620 106,000 55,600 0.5245 0.056 0.051 0.056 0.049 0.059 1,122,432 0.0495 7.27%
2006-11-09 0 0.550 0.550 0.600 0.550 0.550 8,000 4,400 0.5500 0.052 0.052 0.057 0.052 0.052 84,712 0.0519 -1.79%
2006-11-08 0 0.560 0.550 0.560 0.560 0.560 248,000 138,880 0.5600 0.053 0.052 0.053 0.053 0.053 2,626,067 0.0529 -3.45%
2006-11-07 0 0.580 0.580 0.610 0.580 0.600 168,000 98,440 0.5860 0.055 0.055 0.058 0.055 0.057 1,778,949 0.0553 -1.69%
2006-11-06 0 0.590 0.590 0.640 0.590 0.590 20,000 11,800 0.5900 0.056 0.056 0.060 0.056 0.056 211,780 0.0557 -3.28%
2006-11-03 0 0.610 0.600 0.610 0.610 0.630 294,000 180,580 0.6142 0.058 0.057 0.058 0.058 0.059 3,113,160 0.0580 -1.61%
2006-11-02 0 0.620 0.600 0.630 0.610 0.630 420,000 257,700 0.6136 0.059 0.057 0.059 0.058 0.059 4,447,371 0.0579 0.00%
2006-11-01 0 0.620 0.610 0.640 0.610 0.660 644,000 412,600 0.6407 0.059 0.058 0.060 0.058 0.062 6,819,303 0.0605 6.90%
2006-10-31 0 0.580 0.560 0.680 0.540 0.580 392,000 221,120 0.5641 0.055 0.053 0.064 0.051 0.055 4,150,880 0.0533 7.41%
2006-10-27 0 0.540 0.500 0.540 0.530 0.540 260,000 140,380 0.5399 0.051 0.047 0.051 0.050 0.051 2,753,135 0.0510 3.85%
2006-10-26 0 0.520 0.520 0.540 0.520 0.540 64,000 33,400 0.5219 0.049 0.049 0.051 0.049 0.051 677,695 0.0493 -1.89%
2006-10-25 0 0.530 0.520 0.540 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2006-10-24 0 0.530 0.530 0.550 0.530 0.550 116,000 62,980 0.5429 0.050 0.050 0.052 0.050 0.052 1,228,322 0.0513 -1.85%
2006-10-23 0 0.540 0.540 0.560 0.540 0.550 200,000 109,000 0.5450 0.051 0.051 0.053 0.051 0.052 2,117,796 0.0515 1.89%
2006-10-20 0 0.530 0.530 0.550 0.530 0.530 150,000 79,500 0.5300 0.050 0.050 0.052 0.050 0.050 1,588,347 0.0501 0.00%
2006-10-19 0 0.530 0.530 0.560 0.530 0.560 100,000 54,500 0.5450 0.050 0.050 0.053 0.050 0.053 1,058,898 0.0515 -5.36%
2006-10-18 0 0.560 0.510 0.590 0.560 0.560 30,000 16,800 0.5600 0.053 0.048 0.056 0.053 0.053 317,669 0.0529 7.69%
2006-10-17 0 0.520 0.520 0.590 0.520 0.520 4,000 2,080 0.5200 0.049 0.049 0.056 0.049 0.049 42,356 0.0491 -3.70%
2006-10-16 0 0.540 0.445 0.550 0.540 0.540 40,000 21,600 0.5400 0.051 0.042 0.052 0.051 0.051 423,559 0.0510 0.00%
2006-10-13 0 0.540 0.530 0.560 0.540 0.540 40,000 21,600 0.5400 0.051 0.050 0.053 0.051 0.051 423,559 0.0510 0.00%
2006-10-12 0 0.540 0.510 0.540 0.540 0.540 206,000 111,240 0.5400 0.051 0.048 0.051 0.051 0.051 2,181,330 0.0510 0.00%
2006-10-11 0 0.540 0.570 0.580 0.530 0.540 76,000 40,680 0.5353 0.051 0.054 0.055 0.050 0.051 804,762 0.0505 0.00%
2006-10-10 0 0.540 0.520 0.570 0.510 0.540 40,000 21,000 0.5250 0.051 0.049 0.054 0.048 0.051 423,559 0.0496 8.00%
2006-10-09 0 0.500 0.500 0.600 0.500 0.520 100,000 51,600 0.5160 0.047 0.047 0.057 0.047 0.049 1,058,898 0.0487 -5.66%
2006-10-06 0 0.530 0.480 0.600 - - 0 0 - 0.050 0.045 0.057 - - 0 - 0.00%
2006-10-05 0 0.530 0.530 0.600 - - 0 0 - 0.050 0.050 0.057 - - 0 - 0.00%
2006-10-04 0 0.530 0.530 0.580 0.530 0.530 38,000 20,140 0.5300 0.050 0.050 0.055 0.050 0.050 402,381 0.0501 0.00%
2006-10-03 0 0.530 0.530 0.610 0.530 0.530 4,000 2,120 0.5300 0.050 0.050 0.058 0.050 0.050 42,356 0.0501 -3.64%
2006-09-29 0 0.550 0.500 0.580 - - 0 0 - 0.052 0.047 0.055 - - 0 - 0.00%
2006-09-28 0 0.550 0.530 0.600 - - 0 0 - 0.052 0.050 0.057 - - 0 - 0.00%
2006-09-27 0 0.550 0.550 0.600 0.550 0.550 40,000 22,000 0.5500 0.052 0.052 0.057 0.052 0.052 423,559 0.0519 -3.51%
2006-09-26 0 0.570 0.510 0.610 - - 0 0 - 0.054 0.048 0.058 - - 0 - 0.00%
2006-09-25 0 0.570 0.500 0.580 0.570 0.570 30,000 17,100 0.5700 0.054 0.047 0.055 0.054 0.054 317,669 0.0538 -3.39%
2006-09-22 0 0.590 0.550 0.590 0.550 0.600 258,000 146,980 0.5697 0.056 0.052 0.056 0.052 0.057 2,731,957 0.0538 7.27%
2006-09-21 0 0.550 0.500 0.550 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2006-09-20 0 0.550 0.520 0.580 0.550 0.550 10,000 5,500 0.5500 0.052 0.049 0.055 0.052 0.052 105,890 0.0519 0.00%
2006-09-19 0 0.550 0.550 0.560 0.550 0.560 50,000 27,600 0.5520 0.052 0.052 0.053 0.052 0.053 529,449 0.0521 1.85%
2006-09-18 0 0.540 0.530 0.560 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
2006-09-15 0 0.540 0.530 0.580 0.540 0.580 208,000 113,400 0.5452 0.051 0.050 0.055 0.051 0.055 2,202,508 0.0515 -6.90%
2006-09-14 0 0.580 0.510 0.590 - - 0 0 - 0.055 0.048 0.056 - - 0 - 0.00%
2006-09-13 0 0.580 0.550 0.590 0.580 0.610 234,000 139,620 0.5967 0.055 0.052 0.056 0.055 0.058 2,477,821 0.0563 1.75%
2006-09-12 0 0.570 0.500 0.580 0.570 0.610 1,188,000 703,900 0.5925 0.054 0.047 0.055 0.054 0.058 12,579,708 0.0560 -1.72%
2006-09-11 0 0.580 0.560 0.580 0.520 0.580 682,000 384,360 0.5636 0.055 0.053 0.055 0.049 0.055 7,221,684 0.0532 16.00%
2006-09-08 0 0.500 0.490 0.520 0.500 0.500 78,000 39,000 0.5000 0.047 0.046 0.049 0.047 0.047 825,940 0.0472 5.26%
2006-09-07 0 0.475 0.475 0.490 0.460 0.485 398,000 185,810 0.4669 0.045 0.045 0.046 0.043 0.046 4,214,414 0.0441 2.15%
2006-09-06 0 0.465 0.465 0.470 0.450 0.465 520,000 239,800 0.4612 0.044 0.044 0.044 0.042 0.044 5,506,269 0.0436 4.49%
2006-09-05 0 0.445 0.440 0.450 0.445 0.445 172,000 76,540 0.4450 0.042 0.042 0.042 0.042 0.042 1,821,304 0.0420 4.71%
2006-09-04 0 0.425 0.425 0.450 0.410 0.425 14,000 5,920 0.4229 0.040 0.040 0.042 0.039 0.040 148,246 0.0399 -4.49%
2006-09-01 0 0.445 0.445 0.450 0.445 0.445 40,000 17,800 0.4450 0.042 0.042 0.042 0.042 0.042 423,559 0.0420 0.00%
2006-08-31 0 0.445 0.435 0.450 0.445 0.445 296,000 131,720 0.4450 0.042 0.041 0.042 0.042 0.042 3,134,338 0.0420 0.00%
2006-08-30 0 0.445 0.440 0.450 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2006-08-29 0 0.445 0.440 0.450 - - 0 0 - 0.042 0.042 0.042 - - 0 - 0.00%
2006-08-28 0 0.445 0.445 0.450 0.445 0.445 20,000 8,900 0.4450 0.042 0.042 0.042 0.042 0.042 211,780 0.0420 0.00%
2006-08-25 0 0.445 0.435 0.445 - - 0 0 - 0.042 0.041 0.042 - - 0 - 0.00%
2006-08-24 0 0.445 0.435 0.445 - - 0 0 - 0.042 0.041 0.042 - - 0 - -1.11%
2006-08-23 0 0.450 0.415 0.450 - - 0 0 - 0.042 0.039 0.042 - - 0 - 0.00%
2006-08-22 0 0.450 0.420 0.455 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
2006-08-21 0 0.450 0.445 0.450 - - 0 0 - 0.042 0.042 0.042 - - 0 - -1.10%
2006-08-18 0 0.455 0.445 0.455 0.445 0.455 130,000 59,000 0.4538 0.043 0.042 0.043 0.042 0.043 1,376,567 0.0429 1.11%
2006-08-17 0 0.450 0.430 0.450 - - 0 0 - 0.042 0.041 0.042 - - 0 - -2.17%
2006-08-16 0 0.460 0.430 0.460 - - 0 0 - 0.043 0.041 0.043 - - 0 - 0.00%
2006-08-15 0 0.460 0.440 0.460 0.460 0.460 282,000 129,720 0.4600 0.043 0.042 0.043 0.043 0.043 2,986,092 0.0434 1.10%
2006-08-14 0 0.455 0.435 0.455 - - 0 0 - 0.043 0.041 0.043 - - 0 - -1.09%
2006-08-11 0 0.460 0.450 0.460 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
2006-08-10 0 0.460 0.450 0.465 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2006-08-09 0 0.460 0.450 0.460 - - 0 0 - 0.043 0.042 0.043 - - 0 - -1.08%
2006-08-08 0 0.465 0.450 0.465 0.465 0.465 4,000 1,860 0.4650 0.044 0.042 0.044 0.044 0.044 42,356 0.0439 2.20%
2006-08-07 0 0.455 0.455 0.465 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2006-08-04 0 0.455 0.450 0.465 0.455 0.470 150,000 69,750 0.4650 0.043 0.042 0.044 0.043 0.044 1,588,347 0.0439 1.11%
2006-08-03 0 0.450 0.445 0.455 0.450 0.450 100,000 45,000 0.4500 0.042 0.042 0.043 0.042 0.042 1,058,898 0.0425 -2.17%
2006-08-02 0 0.460 0.460 0.465 0.440 0.460 142,000 63,560 0.4476 0.043 0.043 0.044 0.042 0.043 1,503,635 0.0423 0.00%
2006-08-01 0 0.460 0.405 0.490 0.450 0.460 222,000 102,100 0.4599 0.043 0.038 0.046 0.042 0.043 2,350,753 0.0434 2.22%
2006-07-31 0 0.450 0.425 0.470 - - 0 0 - 0.042 0.040 0.044 - - 0 - 0.00%
2006-07-28 0 0.450 0.435 0.470 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2006-07-27 0 0.450 0.430 0.470 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
2006-07-26 0 0.450 0.435 0.460 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
2006-07-25 0 0.450 0.430 0.455 - - 0 0 - 0.042 0.041 0.043 - - 0 - 0.00%
2006-07-24 0 0.450 0.410 0.450 0.430 0.450 144,000 63,520 0.4411 0.042 0.039 0.042 0.041 0.042 1,524,813 0.0417 7.14%
2006-07-21 0 0.420 0.415 0.440 0.400 0.430 390,000 159,720 0.4095 0.040 0.039 0.042 0.038 0.041 4,129,702 0.0387 -1.18%
2006-07-20 0 0.425 0.410 0.490 - - 0 0 - 0.040 0.039 0.046 - - 0 - 0.00%
2006-07-19 0 0.425 0.400 0.480 - - 0 0 - 0.040 0.038 0.045 - - 0 - 0.00%
2006-07-18 0 0.425 0.425 0.450 0.415 0.415 20,000 8,300 0.4150 0.040 0.040 0.042 0.039 0.039 211,780 0.0392 0.00%
2006-07-17 0 0.425 0.410 0.480 - - 0 0 - 0.040 0.039 0.045 - - 0 - 0.00%
2006-07-14 0 0.425 0.425 0.450 - - 0 0 - 0.040 0.040 0.042 - - 0 - 1.19%
2006-07-13 0 0.420 0.410 0.465 - - 0 0 - 0.040 0.039 0.044 - - 0 - 0.00%
2006-07-12 0 0.420 0.420 0.460 0.420 0.420 2,000 840 0.4200 0.040 0.040 0.043 0.040 0.040 21,178 0.0397 -6.67%
2006-07-11 0 0.450 0.430 0.470 0.440 0.450 56,000 24,800 0.4429 0.042 0.041 0.044 0.042 0.042 592,983 0.0418 2.27%
2006-07-10 0 0.440 0.435 0.485 0.440 0.440 98,000 43,120 0.4400 0.042 0.041 0.046 0.042 0.042 1,037,720 0.0416 -10.20%
2006-07-07 0 0.490 0.460 0.490 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
2006-07-06 0 0.490 0.455 0.490 0.475 0.490 174,000 83,340 0.4790 0.046 0.043 0.046 0.045 0.046 1,842,482 0.0452 6.52%
2006-07-05 0 0.490 0.490 0.500 0.480 0.500 670,000 330,230 0.4929 0.043 0.043 0.044 0.043 0.044 7,557,309 0.0437 -1.01%
2006-07-04 0 0.495 0.485 0.500 0.495 0.500 190,000 94,250 0.4961 0.044 0.043 0.044 0.044 0.044 2,143,117 0.0440 1.02%
2006-07-03 0 0.490 0.470 0.490 0.490 0.490 38,000 18,620 0.4900 0.043 0.042 0.043 0.043 0.043 428,623 0.0434 0.00%
2006-06-30 0 0.490 0.480 0.510 0.490 0.510 130,000 64,300 0.4946 0.043 0.043 0.045 0.043 0.045 1,466,343 0.0439 0.00%
2006-06-29 0 0.490 0.490 0.500 - - 0 0 - 0.043 0.043 0.044 - - 0 - 0.00%
2006-06-28 0 0.490 0.490 0.500 0.490 0.490 60,000 29,400 0.4900 0.043 0.043 0.044 0.043 0.043 676,774 0.0434 -1.01%
2006-06-27 0 0.495 0.485 0.510 0.495 0.520 176,000 88,400 0.5023 0.044 0.043 0.045 0.044 0.046 1,985,203 0.0445 0.00%
2006-06-26 0 0.495 0.485 0.500 0.495 0.495 92,000 45,540 0.4950 0.044 0.043 0.044 0.044 0.044 1,037,720 0.0439 -1.00%
2006-06-23 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.044 0.043 0.045 0.044 0.044 1,127,957 0.0443 1.01%
2006-06-22 0 0.495 0.490 0.500 0.490 0.510 496,000 246,300 0.4966 0.044 0.043 0.044 0.043 0.045 5,594,664 0.0440 1.02%
2006-06-21 0 0.490 0.490 0.510 0.470 0.500 626,000 309,700 0.4947 0.043 0.043 0.045 0.042 0.044 7,061,008 0.0439 3.16%
2006-06-20 0 0.475 0.455 0.480 - - 0 0 - 0.042 0.040 0.043 - - 0 - 0.00%
2006-06-19 0 0.475 0.465 0.500 0.465 0.475 180,000 84,500 0.4694 0.042 0.041 0.044 0.041 0.042 2,030,322 0.0416 2.15%
2006-06-16 0 0.465 0.455 0.475 0.455 0.465 110,000 51,050 0.4641 0.041 0.040 0.042 0.040 0.041 1,240,752 0.0411 -1.06%
2006-06-15 0 0.470 0.470 0.475 0.435 0.435 10,000 4,350 0.4350 0.042 0.042 0.042 0.039 0.039 112,796 0.0386 4.44%
2006-06-14 0 0.450 0.445 0.475 0.450 0.450 158,000 71,100 0.4500 0.040 0.039 0.042 0.040 0.040 1,782,171 0.0399 0.00%
2006-06-13 0 0.450 0.430 0.460 0.440 0.450 298,000 133,300 0.4473 0.040 0.038 0.041 0.039 0.040 3,361,310 0.0397 1.12%
2006-06-12 0 0.445 0.435 0.460 - - 0 0 - 0.039 0.039 0.041 - - 0 - 0.00%
2006-06-09 0 0.445 0.440 0.465 0.445 0.465 50,000 22,330 0.4466 0.039 0.039 0.041 0.039 0.041 563,978 0.0396 -6.32%
2006-06-08 0 0.475 0.475 0.480 0.440 0.440 336,000 147,840 0.4400 0.042 0.042 0.043 0.039 0.039 3,789,934 0.0390 7.95%
2006-06-07 0 0.440 0.440 0.480 - - 0 0 - 0.039 0.039 0.043 - - 0 - 0.00%
2006-06-06 0 0.440 0.440 0.460 0.440 0.460 580,000 262,700 0.4529 0.039 0.039 0.041 0.039 0.041 6,542,148 0.0402 -2.22%
2006-06-05 0 0.450 0.440 0.560 0.430 0.450 218,000 98,300 0.4509 0.040 0.039 0.050 0.038 0.040 2,458,945 0.0400 4.65%
2006-06-02 0 0.430 0.430 0.450 0.430 0.430 120,000 51,600 0.4300 0.038 0.038 0.040 0.038 0.038 1,353,548 0.0381 2.38%
2006-06-01 0 0.420 0.420 0.450 - - 0 0 - 0.037 0.037 0.040 - - 0 - 0.00%
2006-05-30 0 0.420 0.420 0.465 - - 0 0 - 0.037 0.037 0.041 - - 0 - 0.00%
2006-05-29 0 0.420 0.400 0.420 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2006-05-26 0 0.420 0.400 0.450 0.420 0.420 218,000 91,560 0.4200 0.037 0.035 0.040 0.037 0.037 2,458,945 0.0372 3.70%
2006-05-25 0 0.405 0.390 0.405 - - 0 0 - 0.036 0.035 0.036 - - 0 - -1.22%
2006-05-24 0 0.410 0.395 0.410 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2006-05-23 0 0.410 0.395 0.410 - - 0 0 - 0.036 0.035 0.036 - - 0 - 0.00%
2006-05-22 0 0.410 0.410 0.440 0.390 0.400 162,000 64,200 0.3963 0.036 0.036 0.039 0.035 0.035 1,827,290 0.0351 -5.75%
2006-05-19 0 0.435 0.420 0.440 0.435 0.460 328,000 144,700 0.4412 0.039 0.037 0.039 0.039 0.041 3,699,697 0.0391 -5.43%
2006-05-18 0 0.460 0.440 0.460 0.430 0.460 372,000 165,330 0.4444 0.041 0.039 0.041 0.038 0.041 4,195,998 0.0394 -1.08%
2006-05-17 0 0.465 0.445 0.465 0.440 0.465 408,000 180,620 0.4427 0.041 0.039 0.041 0.039 0.041 4,602,063 0.0392 5.68%
2006-05-16 0 0.440 0.435 0.445 0.420 0.470 1,172,000 517,360 0.4414 0.039 0.039 0.039 0.037 0.042 13,219,650 0.0391 7.32%
2006-05-15 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.036 0.035 0.036 0.036 0.036 225,591 0.0363 0.00%
2006-05-12 0 0.410 0.400 0.410 0.400 0.410 240,000 97,400 0.4058 0.036 0.035 0.036 0.035 0.036 2,707,096 0.0360 2.50%
2006-05-11 0 0.400 0.400 0.415 0.400 0.405 538,000 216,950 0.4033 0.035 0.035 0.037 0.035 0.036 6,068,406 0.0358 0.00%
2006-05-10 0 0.400 0.390 0.420 - - 0 0 - 0.035 0.035 0.037 - - 0 - 0.00%
2006-05-09 0 0.400 0.400 0.415 - - 0 0 - 0.035 0.035 0.037 - - 0 - 1.27%
2006-05-08 0 0.395 0.370 0.415 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2006-05-04 0 0.395 0.380 0.440 - - 0 0 - 0.035 0.034 0.039 - - 0 - 0.00%
2006-05-03 0 0.395 0.380 0.410 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2006-05-02 0 0.395 0.395 0.420 0.395 0.420 6,000 2,420 0.4033 0.035 0.035 0.037 0.035 0.037 67,677 0.0358 -5.95%
2006-04-28 0 0.420 0.370 0.420 0.380 0.420 186,000 70,760 0.3804 0.037 0.033 0.037 0.034 0.037 2,097,999 0.0337 7.69%
2006-04-27 0 0.390 0.380 0.410 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
2006-04-26 0 0.390 0.370 0.420 - - 0 0 - 0.035 0.033 0.037 - - 0 - 0.00%
2006-04-25 0 0.390 0.300 0.420 - - 0 0 - 0.035 0.027 0.037 - - 0 - 0.00%
2006-04-24 0 0.390 0.375 0.435 - - 0 0 - 0.035 0.033 0.039 - - 0 - 0.00%
2006-04-21 0 0.390 0.390 0.420 0.390 0.390 50,000 19,500 0.3900 0.035 0.035 0.037 0.035 0.035 563,978 0.0346 -2.50%
2006-04-20 0 0.400 0.385 0.400 0.395 0.400 300,000 119,500 0.3983 0.035 0.034 0.035 0.035 0.035 3,383,870 0.0353 1.27%
2006-04-19 0 0.395 0.395 0.420 0.395 0.400 300,000 119,150 0.3972 0.035 0.035 0.037 0.035 0.035 3,383,870 0.0352 -12.22%
2006-04-18 0 0.450 0.390 - 0.380 0.450 898,000 373,290 0.4157 0.040 0.035 - 0.034 0.040 10,129,050 0.0369 16.88%
2006-04-13 0 0.385 - 0.400 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
2006-04-12 0 0.385 0.370 0.400 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2006-04-11 0 0.385 0.375 0.400 0.365 0.385 65,360 24,982 0.3822 0.034 0.033 0.035 0.032 0.034 737,232 0.0339 5.48%
2006-04-10 0 0.365 0.365 0.385 0.365 0.365 4,000 1,460 0.3650 0.032 0.032 0.034 0.032 0.032 45,118 0.0324 -3.95%
2006-04-07 0 0.380 0.365 0.385 0.370 0.380 230,000 86,240 0.3750 0.034 0.032 0.034 0.033 0.034 2,594,300 0.0332 0.00%
2006-04-06 0 0.380 0.370 0.380 - - 0 0 - 0.034 0.033 0.034 - - 0 - 0.00%
2006-04-04 0 0.380 0.370 0.380 0.370 0.380 128,000 48,440 0.3784 0.034 0.033 0.034 0.033 0.034 1,443,784 0.0336 -2.56%
2006-04-03 0 0.390 0.355 0.390 - - 0 0 - 0.035 0.031 0.035 - - 0 - -1.27%
2006-03-31 0 0.395 - 0.395 - - 0 0 - 0.035 - 0.035 - - 0 - -1.25%
2006-03-30 0 0.400 0.370 0.400 0.375 0.405 122,000 45,810 0.3755 0.035 0.033 0.035 0.033 0.036 1,376,107 0.0333 8.11%
2006-03-29 0 0.370 0.350 0.400 0.360 0.370 150,000 55,000 0.3667 0.033 0.031 0.035 0.032 0.033 1,691,935 0.0325 4.23%
2006-03-28 0 0.355 0.350 0.405 0.355 0.355 50,000 17,750 0.3550 0.031 0.031 0.036 0.031 0.031 563,978 0.0315 -1.39%
2006-03-27 0 0.360 0.350 0.405 0.360 0.360 50,000 18,000 0.3600 0.032 0.031 0.036 0.032 0.032 563,978 0.0319 0.00%
2006-03-24 0 0.360 0.360 0.385 0.360 0.375 270,000 99,890 0.3700 0.032 0.032 0.034 0.032 0.033 3,045,483 0.0328 -4.00%
2006-03-23 0 0.375 0.370 0.405 0.375 0.375 50,000 18,750 0.3750 0.033 0.033 0.036 0.033 0.033 563,978 0.0332 -2.60%
2006-03-22 0 0.385 0.375 0.395 0.385 0.385 100,000 38,500 0.3850 0.034 0.033 0.035 0.034 0.034 1,127,957 0.0341 1.32%
2006-03-21 0 0.380 0.375 0.410 0.380 0.380 6,000 2,280 0.3800 0.034 0.033 0.036 0.034 0.034 67,677 0.0337 -5.00%
2006-03-20 0 0.400 0.375 0.405 - - 0 0 - 0.035 0.033 0.036 - - 0 - 0.00%
2006-03-17 0 0.400 0.400 0.405 0.400 0.400 702,000 280,800 0.4000 0.035 0.035 0.036 0.035 0.035 7,918,255 0.0355 0.00%
2006-03-16 1 - - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2006-03-15 0 0.400 0.370 0.400 0.370 0.400 200,000 78,500 0.3925 0.035 0.033 0.035 0.033 0.035 2,255,913 0.0348 8.11%
2006-03-14 0 0.370 0.365 0.375 0.365 0.370 210,000 76,960 0.3665 0.033 0.032 0.033 0.032 0.033 2,368,709 0.0325 0.00%
2006-03-13 0 0.370 0.370 0.410 - - 0 0 - 0.033 0.033 0.036 - - 0 - 0.00%
2006-03-10 0 0.370 0.370 0.410 0.365 0.365 22,000 8,060 0.3664 0.033 0.033 0.036 0.032 0.032 248,150 0.0325 -5.13%
2006-03-09 0 0.390 0.390 0.395 0.390 0.390 242,000 94,380 0.3900 0.035 0.035 0.035 0.035 0.035 2,729,655 0.0346 0.00%
2006-03-08 0 0.390 0.390 0.410 0.380 0.395 154,000 59,730 0.3879 0.035 0.035 0.036 0.034 0.035 1,737,053 0.0344 -6.02%
2006-03-07 0 0.445 0.440 0.445 0.440 0.450 810,000 360,610 0.4452 0.037 0.036 0.037 0.036 0.037 9,796,914 0.0368 0.00%
2006-03-06 0 0.445 0.435 0.445 0.435 0.450 372,000 163,730 0.4401 0.037 0.036 0.037 0.036 0.037 4,499,323 0.0364 2.30%
2006-03-03 0 0.435 0.435 0.440 0.435 0.435 92,000 40,020 0.4350 0.036 0.036 0.036 0.036 0.036 1,112,736 0.0360 0.00%
2006-03-02 0 0.435 0.435 0.445 0.435 0.440 430,000 188,900 0.4393 0.036 0.036 0.037 0.036 0.036 5,200,831 0.0363 1.16%
2006-03-01 0 0.430 0.410 0.430 0.430 0.435 374,000 161,520 0.4319 0.036 0.034 0.036 0.036 0.036 4,523,513 0.0357 -1.15%
2006-02-28 0 0.435 0.430 0.440 0.430 0.440 258,000 112,540 0.4362 0.036 0.036 0.036 0.036 0.036 3,120,499 0.0361 -1.14%
2006-02-27 0 0.440 0.435 0.440 0.435 0.440 276,000 121,060 0.4386 0.036 0.036 0.036 0.036 0.036 3,338,208 0.0363 1.15%
2006-02-24 0 0.435 0.435 0.440 0.425 0.435 252,000 108,550 0.4308 0.036 0.036 0.036 0.035 0.036 3,047,929 0.0356 0.00%
2006-02-23 0 0.435 0.430 0.435 0.420 0.435 54,000 22,740 0.4211 0.036 0.036 0.036 0.035 0.036 653,128 0.0348 0.00%
2006-02-22 0 0.435 0.425 0.435 0.425 0.445 366,000 161,290 0.4407 0.036 0.035 0.036 0.035 0.037 4,426,754 0.0364 -1.14%
2006-02-21 0 0.440 0.435 0.440 0.430 0.440 1,350,000 588,860 0.4362 0.036 0.036 0.036 0.036 0.036 16,328,190 0.0361 4.76%
2006-02-20 0 0.420 0.410 0.420 0.415 0.420 522,000 218,380 0.4184 0.035 0.034 0.035 0.034 0.035 6,313,567 0.0346 2.44%
2006-02-17 0 0.410 0.405 0.415 0.410 0.410 230,000 94,300 0.4100 0.034 0.033 0.034 0.034 0.034 2,781,840 0.0339 1.23%
2006-02-16 0 0.405 0.405 0.410 0.405 0.420 616,000 250,700 0.4070 0.033 0.033 0.034 0.033 0.035 7,450,493 0.0336 -3.57%
2006-02-15 0 0.420 0.410 0.420 0.415 0.420 422,000 176,140 0.4174 0.035 0.034 0.035 0.034 0.035 5,104,071 0.0345 0.00%
2006-02-14 0 0.420 0.410 0.420 0.415 0.420 388,000 161,290 0.4157 0.035 0.034 0.035 0.034 0.035 4,692,843 0.0344 3.70%
2006-02-13 0 0.405 0.400 0.410 0.405 0.405 120,000 49,100 0.4092 0.033 0.033 0.034 0.033 0.033 1,451,395 0.0338 0.00%
2006-02-10 0 0.405 0.400 0.405 0.405 0.405 30,000 12,150 0.4050 0.033 0.033 0.033 0.033 0.033 362,849 0.0335 0.00%
2006-02-09 0 0.405 0.400 0.410 0.400 0.405 200,000 80,100 0.4005 0.033 0.033 0.034 0.033 0.033 2,418,991 0.0331 1.25%
2006-02-08 0 0.400 0.390 0.415 0.400 0.400 176,000 70,400 0.4000 0.033 0.032 0.034 0.033 0.033 2,128,712 0.0331 -4.76%
2006-02-07 0 0.420 0.400 0.420 0.410 0.420 84,000 34,780 0.4140 0.035 0.033 0.035 0.034 0.035 1,015,976 0.0342 0.00%
2006-02-06 0 0.420 0.410 0.420 0.420 0.430 200,000 84,040 0.4202 0.035 0.034 0.035 0.035 0.036 2,418,991 0.0347 0.00%
2006-02-03 0 0.420 0.400 0.420 0.410 0.425 386,000 161,910 0.4195 0.035 0.033 0.035 0.034 0.035 4,668,653 0.0347 2.44%
2006-02-02 0 0.410 0.410 0.415 0.405 0.410 212,000 86,890 0.4099 0.034 0.034 0.034 0.033 0.034 2,564,131 0.0339 -1.20%
2006-02-01 0 0.415 0.400 0.415 0.415 0.425 272,000 113,000 0.4154 0.034 0.033 0.034 0.034 0.035 3,289,828 0.0343 0.00%
2006-01-27 0 0.415 0.410 0.415 0.395 0.420 300,000 123,000 0.4100 0.034 0.034 0.034 0.033 0.035 3,628,487 0.0339 5.06%
2006-01-26 0 0.395 0.390 0.405 0.395 0.400 450,000 178,750 0.3972 0.033 0.032 0.033 0.033 0.033 5,442,730 0.0328 0.00%
2006-01-25 0 0.395 0.395 0.400 0.395 0.400 200,000 79,250 0.3963 0.033 0.033 0.033 0.033 0.033 2,418,991 0.0328 -1.25%
2006-01-24 0 0.400 0.400 0.410 0.400 0.400 494,000 197,600 0.4000 0.033 0.033 0.034 0.033 0.033 5,974,908 0.0331 -1.23%
2006-01-23 0 0.405 0.400 0.405 0.400 0.405 196,000 79,130 0.4037 0.033 0.033 0.033 0.033 0.033 2,370,611 0.0334 0.00%
2006-01-20 0 0.405 0.400 0.410 0.405 0.410 230,000 93,300 0.4057 0.033 0.033 0.034 0.033 0.034 2,781,840 0.0335 -2.41%
2006-01-19 0 0.415 0.405 0.415 0.400 0.435 353,000 145,210 0.4114 0.034 0.033 0.034 0.033 0.036 4,269,519 0.0340 -2.35%
2006-01-18 0 0.425 0.415 0.425 0.415 0.425 762,000 318,730 0.4183 0.035 0.034 0.035 0.034 0.035 9,216,356 0.0346 1.19%
2006-01-17 0 0.420 0.415 0.425 0.410 0.450 1,082,000 454,800 0.4203 0.035 0.034 0.035 0.034 0.037 13,086,742 0.0348 -6.67%
2006-01-16 0 0.450 0.430 0.450 0.395 0.460 4,814,000 2,038,410 0.4234 0.037 0.036 0.037 0.033 0.038 58,225,116 0.0350 25.00%
2006-01-13 0 0.360 0.355 0.390 0.360 0.360 398,000 143,280 0.3600 0.030 0.029 0.032 0.030 0.030 4,813,792 0.0298 1.41%
2006-01-12 0 0.355 0.350 0.370 0.350 0.360 316,000 112,230 0.3552 0.029 0.029 0.031 0.029 0.030 3,822,006 0.0294 -1.39%
2006-01-11 0 0.360 0.360 0.380 0.300 0.360 100,000 34,600 0.3460 0.030 0.030 0.031 0.025 0.030 1,209,496 0.0286 -2.70%
2006-01-10 0 0.370 0.360 0.395 0.360 0.390 76,000 28,500 0.3750 0.031 0.030 0.033 0.030 0.032 919,217 0.0310 2.78%
2006-01-09 0 0.360 0.360 0.400 0.350 0.350 50,000 17,500 0.3500 0.030 0.030 0.033 0.029 0.029 604,748 0.0289 2.86%
2006-01-06 0 0.350 0.340 0.400 0.350 0.350 320,000 112,000 0.3500 0.029 0.028 0.033 0.029 0.029 3,870,386 0.0289 0.00%
2006-01-05 0 0.350 0.320 0.390 0.320 0.350 150,000 51,960 0.3464 0.029 0.026 0.032 0.026 0.029 1,814,243 0.0286 2.94%
2006-01-04 0 0.340 0.310 0.380 0.340 0.355 160,000 55,300 0.3456 0.028 0.026 0.031 0.028 0.029 1,935,193 0.0286 -1.45%
2006-01-03 0 0.345 0.345 0.355 0.345 0.345 24,000 8,280 0.3450 0.029 0.029 0.029 0.029 0.029 290,279 0.0285 4.55%
2005-12-30 0 0.330 0.330 0.355 0.330 0.340 22,000 7,460 0.3391 0.027 0.027 0.029 0.027 0.028 266,089 0.0280 0.00%
2005-12-29 0 0.330 0.330 0.390 - - 0 0 - 0.027 0.027 0.032 - - 0 - 1.54%
2005-12-28 0 0.325 0.325 0.390 - - 0 0 - 0.027 0.027 0.032 - - 0 - 1.56%
2005-12-23 0 0.320 0.300 0.355 - - 0 0 - 0.026 0.025 0.029 - - 0 - 0.00%
2005-12-22 0 0.320 0.320 0.350 0.320 0.320 40,000 12,800 0.3200 0.026 0.026 0.029 0.026 0.026 483,798 0.0265 0.00%
2005-12-21 0 0.320 0.320 0.330 0.320 0.320 4,000 1,280 0.3200 0.026 0.026 0.027 0.026 0.026 48,380 0.0265 0.00%
2005-12-20 0 0.320 0.320 - 0.320 0.325 118,000 38,260 0.3242 0.026 0.026 - 0.026 0.027 1,427,205 0.0268 -3.03%
2005-12-19 0 0.330 0.265 0.345 0.320 0.330 110,000 35,850 0.3259 0.027 0.022 0.029 0.026 0.027 1,330,445 0.0269 -1.49%
2005-12-16 0 0.335 0.325 0.345 - - 0 0 - 0.028 0.027 0.029 - - 0 - 0.00%
2005-12-15 0 0.335 0.310 0.345 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2005-12-14 0 0.335 0.300 0.345 - - 0 0 - 0.028 0.025 0.029 - - 0 - 0.00%
2005-12-13 0 0.335 0.244 0.335 0.335 0.335 38,000 12,730 0.3350 0.028 0.020 0.028 0.028 0.028 459,608 0.0277 4.69%
2005-12-12 0 0.320 0.320 0.340 - - 0 0 - 0.026 0.026 0.028 - - 0 - 0.00%
2005-12-09 0 0.320 0.310 0.390 - - 0 0 - 0.026 0.026 0.032 - - 0 - 0.00%
2005-12-08 0 0.320 0.320 0.390 0.320 0.340 52,000 17,440 0.3354 0.026 0.026 0.032 0.026 0.028 628,938 0.0277 -3.03%
2005-12-07 0 0.330 0.320 0.390 - - 0 0 - 0.027 0.026 0.032 - - 0 - 0.00%
2005-12-06 0 0.330 0.310 0.370 - - 0 0 - 0.027 0.026 0.031 - - 0 - 0.00%
2005-12-05 0 0.330 0.320 0.370 - - 0 0 - 0.027 0.026 0.031 - - 0 - 0.00%
2005-12-02 0 0.330 0.330 0.370 - - 0 0 - 0.027 0.027 0.031 - - 0 - 0.00%
2005-12-01 0 0.330 0.330 0.370 0.330 0.330 50,000 16,500 0.3300 0.027 0.027 0.031 0.027 0.027 604,748 0.0273 -5.71%
2005-11-30 0 0.350 0.350 0.370 - - 0 0 - 0.029 0.029 0.031 - - 0 - 6.06%
2005-11-29 0 0.330 0.320 0.370 - - 0 0 - 0.027 0.026 0.031 - - 0 - 0.00%
2005-11-28 0 0.330 0.325 0.370 - - 0 0 - 0.027 0.027 0.031 - - 0 - 0.00%
2005-11-25 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.027 0.027 0.031 0.027 0.027 120,950 0.0273 0.00%
2005-11-24 0 0.330 0.300 0.330 0.330 0.330 44,000 14,520 0.3300 0.027 0.025 0.027 0.027 0.027 532,178 0.0273 -5.71%
2005-11-23 0 0.350 0.310 0.350 - - 0 0 - 0.029 0.026 0.029 - - 0 - -7.89%
2005-11-22 0 0.380 0.315 0.380 - - 0 0 - 0.031 0.026 0.031 - - 0 - -3.80%
2005-11-21 0 0.395 0.320 0.395 - - 0 0 - 0.033 0.026 0.033 - - 0 - -1.25%
2005-11-18 0 0.400 0.320 0.400 0.410 0.410 11,000 4,495 0.4086 0.033 0.026 0.033 0.034 0.034 133,045 0.0338 1.27%
2005-11-17 0 0.395 0.320 0.395 0.400 0.400 2,000 800 0.4000 0.033 0.026 0.033 0.033 0.033 24,190 0.0331 9.72%
2005-11-16 0 0.360 0.305 0.400 - - 0 0 - 0.030 0.025 0.033 - - 0 - 0.00%
2005-11-15 0 0.360 0.320 0.360 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2005-11-14 0 0.360 0.320 0.400 - - 0 0 - 0.030 0.026 0.033 - - 0 - 0.00%
2005-11-11 0 0.360 0.315 0.360 0.360 0.360 94,000 33,840 0.3600 0.030 0.026 0.030 0.030 0.030 1,136,926 0.0298 4.35%
2005-11-10 0 0.345 0.305 0.400 - - 0 0 - 0.029 0.025 0.033 - - 0 - 0.00%
2005-11-09 0 0.345 0.345 0.400 0.345 0.345 6,000 2,070 0.3450 0.029 0.029 0.033 0.029 0.029 72,570 0.0285 0.00%
2005-11-08 0 0.345 0.310 0.400 - - 0 0 - 0.029 0.026 0.033 - - 0 - 0.00%
2005-11-07 0 0.345 0.310 0.400 - - 0 0 - 0.029 0.026 0.033 - - 0 - 0.00%
2005-11-04 0 0.345 0.310 0.345 0.345 0.345 20,000 6,900 0.3450 0.029 0.026 0.029 0.029 0.029 241,899 0.0285 0.00%
2005-11-03 0 0.345 0.320 0.345 0.345 0.345 14,000 4,830 0.3450 0.029 0.026 0.029 0.029 0.029 169,329 0.0285 -1.43%
2005-11-02 0 0.350 0.345 0.400 - - 0 0 - 0.029 0.029 0.033 - - 0 - 0.00%
2005-11-01 0 0.350 0.325 0.400 - - 0 0 - 0.029 0.027 0.033 - - 0 - 0.00%
2005-10-31 0 0.350 0.320 0.360 - - 0 0 - 0.029 0.026 0.030 - - 0 - 0.00%
2005-10-28 0 0.350 0.310 0.400 - - 0 0 - 0.029 0.026 0.033 - - 0 - 0.00%
2005-10-27 0 0.350 0.300 0.350 0.350 0.350 100,000 35,000 0.3500 0.029 0.025 0.029 0.029 0.029 1,209,496 0.0289 0.00%
2005-10-26 0 0.350 0.300 0.395 - - 0 0 - 0.029 0.025 0.033 - - 0 - 0.00%
2005-10-25 0 0.350 0.300 0.360 - - 0 0 - 0.029 0.025 0.030 - - 0 - 0.00%
2005-10-24 0 0.350 0.340 0.400 0.345 0.360 260,000 91,800 0.3531 0.029 0.028 0.033 0.029 0.030 3,144,688 0.0292 0.00%
2005-10-21 0 0.350 0.325 0.400 0.325 0.350 120,000 41,500 0.3458 0.029 0.027 0.033 0.027 0.029 1,451,395 0.0286 0.00%
2005-10-20 0 0.350 0.330 0.360 - - 0 0 - 0.029 0.027 0.030 - - 0 - 0.00%
2005-10-19 0 0.350 0.330 0.360 - - 0 0 - 0.029 0.027 0.030 - - 0 - 0.00%
2005-10-18 0 0.350 0.330 0.350 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2005-10-17 0 0.350 0.320 0.370 0.350 0.350 20,000 7,000 0.3500 0.029 0.026 0.031 0.029 0.029 241,899 0.0289 4.48%
2005-10-14 0 0.335 0.325 0.340 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2005-10-13 0 0.335 0.335 0.350 0.335 0.350 310,000 105,900 0.3416 0.028 0.028 0.029 0.028 0.029 3,749,436 0.0282 -4.29%
2005-10-12 0 0.350 0.320 0.350 - - 0 0 - 0.029 0.026 0.029 - - 0 - 0.00%
2005-10-10 0 0.350 0.325 0.365 - - 0 0 - 0.029 0.027 0.030 - - 0 - 0.00%
2005-10-07 0 0.350 0.340 0.350 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2005-10-06 0 0.350 0.340 0.360 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2005-10-05 0 0.350 0.340 0.370 0.340 0.350 120,000 41,800 0.3483 0.029 0.028 0.031 0.028 0.029 1,451,395 0.0288 4.48%
2005-10-04 0 0.335 0.335 0.355 0.335 0.350 272,000 93,070 0.3422 0.028 0.028 0.029 0.028 0.029 3,289,828 0.0283 4.69%
2005-10-03 0 0.320 0.320 0.370 0.320 0.320 10,000 3,200 0.3200 0.026 0.026 0.031 0.026 0.026 120,950 0.0265 -5.88%
2005-09-30 0 0.340 0.310 0.380 - - 0 0 - 0.028 0.026 0.031 - - 0 - 0.00%
2005-09-29 0 0.340 0.340 0.380 - - 0 0 - 0.028 0.028 0.031 - - 0 - 3.03%
2005-09-28 0 0.330 0.310 0.390 - - 0 0 - 0.027 0.026 0.032 - - 0 - 0.00%
2005-09-27 0 0.330 0.330 0.400 - - 0 0 - 0.027 0.027 0.033 - - 0 - 0.00%
2005-09-26 0 0.330 0.300 0.390 - - 0 0 - 0.027 0.025 0.032 - - 0 - 0.00%
2005-09-23 0 0.330 0.330 0.360 - - 0 0 - 0.027 0.027 0.030 - - 0 - 3.13%
2005-09-22 0 0.320 0.300 0.390 - - 0 0 - 0.026 0.025 0.032 - - 0 - 0.00%
2005-09-21 0 0.320 0.300 0.390 0.320 0.320 100,000 32,000 0.3200 0.026 0.025 0.032 0.026 0.026 1,209,496 0.0265 -5.88%
2005-09-20 0 0.340 0.340 0.390 - - 0 0 - 0.028 0.028 0.032 - - 0 - 3.03%
2005-09-16 0 0.330 0.320 0.400 0.320 0.340 72,000 23,940 0.3325 0.027 0.026 0.033 0.026 0.028 870,837 0.0275 -1.49%
2005-09-15 0 0.335 0.330 0.335 - - 0 0 - 0.028 0.027 0.028 - - 0 - -1.47%
2005-09-14 0 0.340 0.335 0.340 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2005-09-13 0 0.340 0.335 0.340 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2005-09-12 0 0.340 0.340 0.420 - - 0 0 - 0.028 0.028 0.035 - - 0 - 0.00%
2005-09-09 0 0.340 0.340 0.380 0.340 0.340 90,000 30,600 0.3400 0.028 0.028 0.031 0.028 0.028 1,088,546 0.0281 -2.86%
2005-09-08 0 0.350 0.335 0.390 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2005-09-07 0 0.350 0.350 0.430 - - 0 0 - 0.029 0.029 0.036 - - 0 - 0.00%
2005-09-06 0 0.350 0.350 0.370 - - 64,000 22,400 0.3500 0.029 0.029 0.031 - - 774,077 0.0289 2.94%
2005-09-05 0 0.340 0.340 0.380 0.340 0.340 82,000 27,880 0.3400 0.028 0.028 0.031 0.028 0.028 991,786 0.0281 -5.56%
2005-09-02 0 0.360 0.360 0.380 - - 0 0 - 0.030 0.030 0.031 - - 0 - 5.88%
2005-09-01 0 0.340 0.340 0.395 - - 0 0 - 0.028 0.028 0.033 - - 0 - 0.00%
2005-08-31 0 0.340 0.340 0.370 0.330 0.330 12,000 3,960 0.3300 0.028 0.028 0.031 0.027 0.027 145,139 0.0273 -5.56%
2005-08-30 0 0.360 0.320 0.400 - - 0 0 - 0.030 0.026 0.033 - - 0 - 0.00%
2005-08-29 0 0.360 0.330 0.370 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2005-08-26 0 0.360 0.320 0.360 0.360 0.360 100,000 36,000 0.3600 0.030 0.026 0.030 0.030 0.030 1,209,496 0.0298 5.88%
2005-08-25 0 0.340 0.330 0.375 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2005-08-24 0 0.340 0.330 0.380 - - 0 0 - 0.028 0.027 0.031 - - 0 - 0.00%
2005-08-23 0 0.340 0.340 0.365 0.310 0.315 8,000 2,510 0.3138 0.028 0.028 0.030 0.026 0.026 96,760 0.0259 -1.45%
2005-08-22 0 0.345 0.320 0.345 0.345 0.345 260,000 89,700 0.3450 0.029 0.026 0.029 0.029 0.029 3,144,688 0.0285 1.47%
2005-08-19 0 0.340 0.340 0.380 0.340 0.340 50,000 17,000 0.3400 0.028 0.028 0.031 0.028 0.028 604,748 0.0281 0.00%
2005-08-18 0 0.340 0.340 0.380 0.340 0.345 34,000 11,710 0.3444 0.028 0.028 0.031 0.028 0.029 411,228 0.0285 0.00%
2005-08-17 0 0.340 0.340 0.350 0.340 0.350 124,000 43,200 0.3484 0.028 0.028 0.029 0.028 0.029 1,499,774 0.0288 -2.86%
2005-08-16 0 0.350 0.350 0.390 - - 0 0 - 0.029 0.029 0.032 - - 0 - 0.00%
2005-08-15 0 0.350 0.350 0.380 0.350 0.360 130,000 46,500 0.3577 0.029 0.029 0.031 0.029 0.030 1,572,344 0.0296 2.94%
2005-08-12 0 0.340 0.340 0.380 0.335 0.335 22,000 7,370 0.3350 0.028 0.028 0.031 0.028 0.028 266,089 0.0277 -2.86%
2005-08-11 0 0.350 0.350 0.380 0.350 0.350 50,000 17,500 0.3500 0.029 0.029 0.031 0.029 0.029 604,748 0.0289 -2.78%
2005-08-10 0 0.360 0.360 0.380 - - 0 0 - 0.030 0.030 0.031 - - 0 - 2.86%
2005-08-09 0 0.350 0.350 0.400 - - 0 0 - 0.029 0.029 0.033 - - 0 - 0.00%
2005-08-08 0 0.350 0.345 0.400 - - 0 0 - 0.029 0.029 0.033 - - 0 - 0.00%
2005-08-05 0 0.350 0.350 0.400 - - 8,000 2,800 0.3500 0.029 0.029 0.033 - - 96,760 0.0289 0.00%
2005-08-04 0 0.350 0.350 0.400 0.350 0.350 20,000 7,000 0.3500 0.029 0.029 0.033 0.029 0.029 241,899 0.0289 -2.78%
2005-08-03 0 0.360 0.350 0.400 - - 0 0 - 0.030 0.029 0.033 - - 0 - 0.00%
2005-08-02 0 0.360 0.350 0.390 - - 0 0 - 0.030 0.029 0.032 - - 0 - 0.00%
2005-08-01 0 0.360 0.360 0.400 0.350 0.360 20,000 7,140 0.3570 0.030 0.030 0.033 0.029 0.030 241,899 0.0295 9.09%
2005-07-29 0 0.330 0.330 0.380 - - 0 0 - 0.027 0.027 0.031 - - 0 - 0.00%
2005-07-28 0 0.330 0.330 0.380 0.330 0.380 32,000 11,160 0.3488 0.027 0.027 0.031 0.027 0.031 387,039 0.0288 -8.33%
2005-07-27 0 0.360 0.340 0.380 0.360 0.360 80,000 28,800 0.3600 0.030 0.028 0.031 0.030 0.030 967,596 0.0298 0.00%
2005-07-26 0 0.360 0.360 0.385 0.360 0.360 38,000 13,680 0.3600 0.030 0.030 0.032 0.030 0.030 459,608 0.0298 -5.26%
2005-07-25 0 0.380 0.350 0.380 0.360 0.400 134,000 49,820 0.3718 0.031 0.029 0.031 0.030 0.033 1,620,724 0.0307 7.04%
2005-07-22 0 0.355 0.350 0.380 - - 0 0 - 0.029 0.029 0.031 - - 0 - 0.00%
2005-07-21 0 0.355 0.340 0.380 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2005-07-20 0 0.355 0.330 0.385 - - 0 0 - 0.029 0.027 0.032 - - 0 - 0.00%
2005-07-19 0 0.355 0.340 0.380 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2005-07-18 0 0.355 0.355 0.360 0.330 0.355 404,000 138,920 0.3439 0.029 0.029 0.030 0.027 0.029 4,886,362 0.0284 -1.39%
2005-07-15 0 0.360 0.360 0.375 0.360 0.370 170,000 62,300 0.3665 0.030 0.030 0.031 0.030 0.031 2,056,142 0.0303 -7.69%
2005-07-14 0 0.390 0.365 0.400 0.390 0.400 130,000 51,000 0.3923 0.032 0.030 0.033 0.032 0.033 1,572,344 0.0324 -2.50%
2005-07-13 0 0.400 0.365 0.420 - - 0 0 - 0.033 0.030 0.035 - - 0 - 0.00%
2005-07-12 0 0.400 0.360 0.430 - - 0 0 - 0.033 0.030 0.036 - - 0 - 0.00%
2005-07-11 0 0.400 0.420 0.425 - - 0 0 - 0.033 0.035 0.035 - - 0 - 0.00%
2005-07-08 0 0.400 - 0.430 0.400 0.400 6,000 2,400 0.4000 0.033 - 0.036 0.033 0.033 72,570 0.0331 -9.09%
2005-07-07 0 0.440 - 0.440 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2005-07-06 0 0.440 0.415 0.450 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2005-07-05 0 0.440 0.410 0.440 0.425 0.440 190,000 81,910 0.4311 0.036 0.034 0.036 0.035 0.036 2,298,042 0.0356 -2.22%
2005-07-04 0 0.450 0.405 0.465 - - 0 0 - 0.037 0.033 0.038 - - 0 - 0.00%
2005-06-30 0 0.450 0.450 0.455 0.450 0.455 98,000 44,250 0.4515 0.037 0.037 0.038 0.037 0.038 1,185,306 0.0373 2.27%
2005-06-29 0 0.475 0.475 0.490 0.470 0.480 314,000 149,940 0.4775 0.036 0.036 0.038 0.036 0.037 4,099,915 0.0366 -1.04%
2005-06-28 0 0.480 0.475 0.490 0.470 0.490 760,000 368,000 0.4842 0.037 0.036 0.038 0.036 0.038 9,923,361 0.0371 2.13%
2005-06-27 0 0.470 0.470 0.485 0.460 0.490 38,000 17,700 0.4658 0.036 0.036 0.037 0.035 0.038 496,168 0.0357 -3.09%
2005-06-24 0 0.485 0.475 0.490 0.470 0.495 348,000 170,270 0.4893 0.037 0.036 0.038 0.036 0.038 4,543,855 0.0375 -1.02%
2005-06-23 0 0.490 0.480 0.495 0.440 0.490 500,000 233,930 0.4679 0.038 0.037 0.038 0.034 0.038 6,528,527 0.0358 8.89%
2005-06-22 0 0.450 0.450 0.470 0.440 0.470 422,000 189,260 0.4485 0.034 0.034 0.036 0.034 0.036 5,510,077 0.0343 -7.22%
2005-06-21 0 0.485 0.460 0.485 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2005-06-20 0 0.485 0.480 0.490 0.480 0.490 470,000 228,900 0.4870 0.037 0.037 0.038 0.037 0.038 6,136,815 0.0373 -1.02%
2005-06-17 0 0.490 0.490 0.500 0.480 0.520 1,010,000 497,420 0.4925 0.038 0.038 0.038 0.037 0.040 13,187,625 0.0377 -2.00%
2005-06-16 0 0.500 0.500 0.510 0.410 0.520 3,854,000 1,846,210 0.4790 0.038 0.038 0.039 0.031 0.040 50,321,887 0.0367 35.14%
2005-06-15 0 0.370 0.370 0.385 0.360 0.370 60,000 21,900 0.3650 0.028 0.028 0.029 0.028 0.028 783,423 0.0280 -3.90%
2005-06-14 0 0.385 0.360 0.395 - - 0 0 - 0.029 0.028 0.030 - - 0 - 0.00%
2005-06-13 0 0.385 0.355 0.390 - - 0 0 - 0.029 0.027 0.030 - - 0 - 0.00%
2005-06-10 0 0.385 0.345 0.400 - - 0 0 - 0.029 0.026 0.031 - - 0 - 0.00%
2005-06-09 0 0.385 0.375 0.400 0.375 0.450 3,728,000 1,581,460 0.4242 0.029 0.029 0.031 0.029 0.034 48,676,698 0.0325 -7.23%
2005-06-08 0 0.415 0.415 0.430 0.390 0.420 884,000 364,770 0.4126 0.032 0.032 0.033 0.030 0.032 11,542,436 0.0316 7.79%
2005-06-07 0 0.385 0.385 0.410 0.360 0.385 700,000 259,310 0.3704 0.029 0.029 0.031 0.028 0.029 9,139,938 0.0284 6.94%
2005-06-06 0 0.360 0.355 0.370 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2005-06-03 0 0.360 0.360 0.370 0.350 0.370 38,000 13,740 0.3616 0.028 0.028 0.028 0.027 0.028 496,168 0.0277 4.35%
2005-06-02 0 0.345 0.345 0.365 0.345 0.365 68,000 23,860 0.3509 0.026 0.026 0.028 0.026 0.028 887,880 0.0269 -2.82%
2005-06-01 0 0.355 0.355 0.365 0.355 0.365 80,000 28,500 0.3563 0.027 0.027 0.028 0.027 0.028 1,044,564 0.0273 -4.05%
2005-05-31 0 0.370 0.355 0.370 0.370 0.370 8,000 2,960 0.3700 0.028 0.027 0.028 0.028 0.028 104,456 0.0283 -2.63%
2005-05-30 0 0.380 0.360 0.380 0.340 0.390 390,000 138,340 0.3547 0.029 0.028 0.029 0.026 0.030 5,092,251 0.0272 7.04%
2005-05-27 0 0.355 0.350 0.380 0.350 0.355 300,000 105,250 0.3508 0.027 0.027 0.029 0.027 0.027 3,917,116 0.0269 -8.97%
2005-05-26 0 0.390 0.350 0.400 - - 0 0 - 0.030 0.027 0.031 - - 0 - 0.00%
2005-05-25 0 0.390 0.350 0.430 - - 0 0 - 0.030 0.027 0.033 - - 0 - 0.00%
2005-05-24 0 0.390 0.360 0.420 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2005-05-23 0 0.390 0.390 0.400 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2005-05-20 0 0.390 0.360 0.420 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2005-05-19 0 0.390 0.370 0.390 - - 0 0 - 0.030 0.028 0.030 - - 0 - -2.50%
2005-05-18 0 0.400 0.360 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-17 0 0.400 0.370 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-13 0 0.400 0.360 0.400 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2005-05-12 0 0.400 0.350 0.420 - - 0 0 - 0.031 0.027 0.032 - - 0 - 0.00%
2005-05-11 0 0.400 0.370 0.400 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2005-05-10 0 0.400 0.370 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-09 0 0.400 0.370 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-06 0 0.400 0.370 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-05 0 0.400 0.360 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-05-04 0 0.400 0.370 0.400 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2005-05-03 0 0.400 0.370 0.420 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2005-04-29 0 0.400 0.370 0.400 - - 0 0 - 0.031 0.028 0.031 - - 0 - 0.00%
2005-04-28 0 0.400 0.380 0.420 - - 0 0 - 0.031 0.029 0.032 - - 0 - 0.00%
2005-04-27 0 0.400 0.350 0.400 0.400 0.400 50,000 20,000 0.4000 0.031 0.027 0.031 0.031 0.031 652,853 0.0306 0.00%
2005-04-26 0 0.400 0.400 0.420 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.00%
2005-04-25 0 0.400 0.400 0.420 0.380 0.380 2,000 760 0.3800 0.031 0.031 0.032 0.029 0.029 26,114 0.0291 -2.44%
2005-04-22 0 0.410 0.370 0.440 0.370 0.410 40,000 15,600 0.3900 0.031 0.028 0.034 0.028 0.031 522,282 0.0299 5.13%
2005-04-21 0 0.390 0.360 0.400 - - 0 0 - 0.030 0.028 0.031 - - 0 - 0.00%
2005-04-20 0 0.390 0.370 0.415 - - 0 0 - 0.030 0.028 0.032 - - 0 - 0.00%
2005-04-19 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.030 0.030 0.031 0.030 0.030 261,141 0.0299 4.00%
2005-04-18 0 0.375 0.375 0.415 0.375 0.375 60,000 22,500 0.3750 0.029 0.029 0.032 0.029 0.029 783,423 0.0287 -7.41%
2005-04-15 0 0.405 0.380 0.405 - - 0 0 - 0.031 0.029 0.031 - - 0 - -1.22%
2005-04-14 0 0.410 0.395 0.420 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2005-04-13 0 0.410 0.390 0.410 - - 0 0 - 0.031 0.030 0.031 - - 0 - -3.53%
2005-04-12 0 0.425 0.390 0.430 0.390 0.425 100,000 39,700 0.3970 0.033 0.030 0.033 0.030 0.033 1,305,705 0.0304 6.25%
2005-04-11 0 0.400 0.400 0.420 0.400 0.420 162,000 66,460 0.4102 0.031 0.031 0.032 0.031 0.032 2,115,243 0.0314 -4.76%
2005-04-08 0 0.420 0.395 0.420 0.390 0.420 40,000 16,200 0.4050 0.032 0.030 0.032 0.030 0.032 522,282 0.0310 2.44%
2005-04-07 0 0.410 0.400 0.410 0.410 0.420 166,000 68,980 0.4155 0.031 0.031 0.031 0.031 0.032 2,167,471 0.0318 0.00%
2005-04-06 0 0.410 0.410 0.430 0.390 0.430 332,000 137,500 0.4142 0.031 0.031 0.033 0.030 0.033 4,334,942 0.0317 7.89%
2005-04-04 0 0.380 0.380 0.390 0.380 0.380 48,000 18,240 0.3800 0.029 0.029 0.030 0.029 0.029 626,739 0.0291 -2.56%
2005-04-01 0 0.390 0.365 0.395 0.365 0.390 60,000 22,650 0.3775 0.030 0.028 0.030 0.028 0.030 783,423 0.0289 1.30%
2005-03-31 0 0.385 0.360 0.385 0.360 0.385 100,000 36,500 0.3650 0.029 0.028 0.029 0.028 0.029 1,305,705 0.0280 -1.28%
2005-03-30 0 0.390 0.355 0.395 0.355 0.390 80,000 29,800 0.3725 0.030 0.027 0.030 0.027 0.030 1,044,564 0.0285 6.85%
2005-03-29 0 0.365 0.355 0.395 - - 0 0 - 0.028 0.027 0.030 - - 0 - 0.00%
2005-03-24 0 0.365 0.365 0.385 0.360 0.360 20,000 7,200 0.3600 0.028 0.028 0.029 0.028 0.028 261,141 0.0276 -2.67%
2005-03-23 0 0.375 0.355 0.385 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2005-03-22 0 0.375 0.365 0.400 - - 0 0 - 0.029 0.028 0.031 - - 0 - 0.00%
2005-03-21 0 0.375 0.375 0.390 0.375 0.380 96,000 36,150 0.3766 0.029 0.029 0.030 0.029 0.029 1,253,477 0.0288 -1.32%
2005-03-18 0 0.380 0.370 0.385 0.380 0.380 50,000 19,000 0.3800 0.029 0.028 0.029 0.029 0.029 652,853 0.0291 -2.56%
2005-03-17 0 0.390 0.375 0.390 0.370 0.390 140,000 53,000 0.3786 0.030 0.029 0.030 0.028 0.030 1,827,988 0.0290 2.63%
2005-03-16 0 0.380 0.380 0.395 0.360 0.395 274,000 104,550 0.3816 0.029 0.029 0.030 0.028 0.030 3,577,633 0.0292 0.00%
2005-03-15 0 0.380 0.360 0.380 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2005-03-14 0 0.380 0.360 0.380 - - 0 0 - 0.029 0.028 0.029 - - 0 - 0.00%
2005-03-11 0 0.380 0.360 0.385 0.380 0.380 30,000 11,400 0.3800 0.029 0.028 0.029 0.029 0.029 391,712 0.0291 4.11%
2005-03-10 0 0.365 0.365 0.370 0.360 0.360 14,000 5,040 0.3600 0.028 0.028 0.028 0.028 0.028 182,799 0.0276 -1.35%
2005-03-09 0 0.370 0.350 0.370 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2005-03-08 0 0.370 0.340 0.375 - - 0 0 - 0.028 0.026 0.029 - - 0 - 0.00%
2005-03-07 0 0.370 0.350 0.370 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2005-03-04 0 0.370 0.340 0.370 0.340 0.370 152,000 55,340 0.3641 0.028 0.026 0.028 0.026 0.028 1,984,672 0.0279 -2.63%
2005-03-03 0 0.380 0.340 0.380 0.380 0.380 50,000 19,000 0.3800 0.029 0.026 0.029 0.029 0.029 652,853 0.0291 4.11%
2005-03-02 0 0.370 0.350 0.370 0.360 0.370 150,000 54,120 0.3608 0.028 0.026 0.028 0.027 0.028 1,985,388 0.0273 2.78%
2005-03-01 0 0.360 0.335 0.360 0.360 0.360 6,000 2,160 0.3600 0.027 0.025 0.027 0.027 0.027 79,416 0.0272 0.00%
2005-02-28 0 0.360 0.350 0.365 0.360 0.360 70,000 25,200 0.3600 0.027 0.026 0.028 0.027 0.027 926,514 0.0272 -4.00%
2005-02-25 0 0.375 0.360 0.375 0.370 0.370 30,000 11,100 0.3700 0.028 0.027 0.028 0.028 0.028 397,078 0.0280 0.00%
2005-02-24 0 0.375 0.370 0.375 0.370 0.375 320,000 119,900 0.3747 0.028 0.028 0.028 0.028 0.028 4,235,494 0.0283 1.35%
2005-02-23 0 0.370 0.370 0.395 0.365 0.365 190,000 69,350 0.3650 0.028 0.028 0.030 0.028 0.028 2,514,824 0.0276 0.00%
2005-02-22 0 0.370 0.370 0.380 - - 0 0 - 0.028 0.028 0.029 - - 0 - 1.37%
2005-02-21 0 0.365 0.360 0.395 - - 0 0 - 0.028 0.027 0.030 - - 0 - 0.00%
2005-02-18 0 0.365 0.365 0.390 0.365 0.400 116,000 42,550 0.3668 0.028 0.028 0.029 0.028 0.030 1,535,366 0.0277 1.39%
2005-02-17 0 0.360 0.360 0.385 0.360 0.360 38,000 13,680 0.3600 0.027 0.027 0.029 0.027 0.027 502,965 0.0272 -6.49%
2005-02-16 0 0.385 0.360 0.385 - - 0 0 - 0.029 0.027 0.029 - - 0 - 0.00%
2005-02-15 0 0.385 0.360 0.385 0.395 0.395 28,000 11,060 0.3950 0.029 0.027 0.029 0.030 0.030 370,606 0.0298 -2.53%
2005-02-14 0 0.395 0.360 0.395 0.400 0.400 20,000 8,000 0.4000 0.030 0.027 0.030 0.030 0.030 264,718 0.0302 3.95%
2005-02-08 0 0.380 0.360 0.380 0.380 0.380 40,000 15,200 0.3800 0.029 0.027 0.029 0.029 0.029 529,437 0.0287 0.00%
2005-02-07 0 0.380 0.360 0.390 0.350 0.380 418,000 147,950 0.3539 0.029 0.027 0.029 0.026 0.029 5,532,614 0.0267 8.57%
2005-02-04 0 0.350 0.345 0.350 0.350 0.350 10,000 3,500 0.3500 0.026 0.026 0.026 0.026 0.026 132,359 0.0264 2.94%
2005-02-03 0 0.340 0.340 0.350 0.330 0.330 38,000 12,540 0.3300 0.026 0.026 0.026 0.025 0.025 502,965 0.0249 -1.45%
2005-02-02 0 0.345 0.335 0.350 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2005-02-01 0 0.345 0.345 0.350 0.340 0.345 90,000 30,700 0.3411 0.026 0.026 0.026 0.026 0.026 1,191,233 0.0258 -1.43%
2005-01-31 0 0.350 0.345 0.360 0.350 0.350 170,000 59,500 0.3500 0.026 0.026 0.027 0.026 0.026 2,250,106 0.0264 6.06%
2005-01-28 0 0.330 0.320 0.340 0.320 0.330 100,000 32,500 0.3250 0.025 0.024 0.026 0.024 0.025 1,323,592 0.0246 1.54%
2005-01-27 0 0.325 0.325 0.340 0.325 0.325 82,000 26,650 0.3250 0.025 0.025 0.026 0.025 0.025 1,085,345 0.0246 -1.52%
2005-01-26 0 0.330 0.320 0.335 0.330 0.340 100,000 33,500 0.3350 0.025 0.024 0.025 0.025 0.026 1,323,592 0.0253 -2.94%
2005-01-25 0 0.340 0.340 0.355 0.340 0.360 330,000 115,400 0.3497 0.026 0.026 0.027 0.026 0.027 4,367,853 0.0264 -5.56%
2005-01-24 0 0.360 0.355 0.360 0.350 0.360 180,000 64,250 0.3569 0.027 0.027 0.027 0.026 0.027 2,382,465 0.0270 1.41%
2005-01-21 0 0.355 0.350 0.355 0.345 0.355 164,000 57,680 0.3517 0.027 0.026 0.027 0.026 0.027 2,170,691 0.0266 2.90%
2005-01-20 0 0.345 0.345 0.355 0.340 0.410 1,680,000 592,030 0.3524 0.026 0.026 0.027 0.026 0.031 22,236,342 0.0266 -16.87%
2005-01-19 0 0.415 0.400 0.415 0.410 0.415 156,000 64,530 0.4137 0.031 0.030 0.031 0.031 0.031 2,064,803 0.0313 3.75%
2005-01-18 0 0.400 0.395 0.405 0.400 0.415 100,000 40,750 0.4075 0.030 0.030 0.031 0.030 0.031 1,323,592 0.0308 2.56%
2005-01-17 0 0.390 0.370 0.390 0.385 0.390 140,000 54,350 0.3882 0.029 0.028 0.029 0.029 0.029 1,853,029 0.0293 4.00%
2005-01-14 0 0.375 0.360 0.375 0.375 0.380 150,000 56,850 0.3790 0.028 0.027 0.028 0.028 0.029 1,985,388 0.0286 -6.25%
2005-01-13 0 0.400 0.385 0.405 0.375 0.400 570,000 220,080 0.3861 0.030 0.029 0.031 0.028 0.030 7,544,473 0.0292 8.11%
2005-01-12 0 0.370 0.350 0.380 0.350 0.370 100,000 36,000 0.3600 0.028 0.026 0.029 0.026 0.028 1,323,592 0.0272 2.78%
2005-01-11 0 0.360 0.360 0.390 0.350 0.370 100,000 36,000 0.3600 0.027 0.027 0.029 0.026 0.028 1,323,592 0.0272 -7.69%
2005-01-10 0 0.390 0.355 0.395 0.390 0.410 250,000 100,500 0.4020 0.029 0.027 0.030 0.029 0.031 3,308,979 0.0304 5.41%
2005-01-07 0 0.370 0.350 0.410 0.350 0.390 370,000 140,100 0.3786 0.028 0.026 0.031 0.026 0.029 4,897,290 0.0286 -8.64%
2005-01-06 0 0.405 0.405 0.430 0.395 0.400 114,000 45,350 0.3978 0.031 0.031 0.032 0.030 0.030 1,508,895 0.0301 2.53%
2005-01-05 0 0.395 0.375 0.395 0.400 0.400 150,000 60,000 0.4000 0.030 0.028 0.030 0.030 0.030 1,985,388 0.0302 -1.25%
2005-01-04 0 0.400 0.400 0.430 0.400 0.410 228,000 92,000 0.4035 0.030 0.030 0.032 0.030 0.031 3,017,789 0.0305 0.00%
2005-01-03 0 0.400 0.370 0.400 0.350 0.400 386,000 146,300 0.3790 0.030 0.028 0.030 0.026 0.030 5,109,064 0.0286 12.68%
2004-12-31 0 0.355 0.340 0.370 0.355 0.355 50,000 17,750 0.3550 0.027 0.026 0.028 0.027 0.027 661,796 0.0268 -1.39%
2004-12-30 0 0.360 0.330 0.375 0.350 0.360 240,000 85,100 0.3546 0.027 0.025 0.028 0.026 0.027 3,176,620 0.0268 7.46%
2004-12-29 0 0.335 0.300 0.340 0.335 0.335 50,000 16,750 0.3350 0.025 0.023 0.026 0.025 0.025 661,796 0.0253 1.52%
2004-12-28 0 0.330 0.305 0.345 0.330 0.330 50,000 16,500 0.3300 0.025 0.023 0.026 0.025 0.025 661,796 0.0249 -2.94%
2004-12-24 0 0.340 0.315 0.345 0.330 0.340 40,000 13,400 0.3350 0.026 0.024 0.026 0.025 0.026 529,437 0.0253 0.00%
2004-12-23 0 0.340 0.330 0.350 0.340 0.340 100,000 34,000 0.3400 0.026 0.025 0.026 0.026 0.026 1,323,592 0.0257 -2.86%
2004-12-22 0 0.350 0.325 0.350 0.330 0.350 238,000 79,440 0.3338 0.026 0.025 0.026 0.025 0.026 3,150,148 0.0252 12.90%
2004-12-21 0 0.310 0.300 0.315 - - 0 0 - 0.023 0.023 0.024 - - 0 - 0.00%
2004-12-20 0 0.310 0.285 0.350 - - 0 0 - 0.023 0.022 0.026 - - 0 - 0.00%
2004-12-17 0 0.310 0.310 0.325 0.310 0.315 62,000 19,370 0.3124 0.023 0.023 0.025 0.023 0.024 820,627 0.0236 1.64%
2004-12-16 0 0.305 0.305 0.320 0.305 0.320 290,000 91,500 0.3155 0.023 0.023 0.024 0.023 0.024 3,838,416 0.0238 5.17%
2004-12-15 0 0.290 0.290 0.310 0.290 0.290 30,000 8,700 0.2900 0.022 0.022 0.023 0.022 0.022 397,078 0.0219 -3.33%
2004-12-14 0 0.300 0.300 0.310 0.300 0.310 110,000 33,200 0.3018 0.023 0.023 0.023 0.023 0.023 1,455,951 0.0228 -3.23%
2004-12-13 0 0.310 0.290 0.310 0.310 0.310 2,000 620 0.3100 0.023 0.022 0.023 0.023 0.023 26,472 0.0234 0.00%
2004-12-10 0 0.310 0.290 0.320 0.310 0.310 70,000 21,700 0.3100 0.023 0.022 0.024 0.023 0.023 926,514 0.0234 0.00%
2004-12-09 0 0.310 0.295 0.310 0.300 0.310 100,000 30,500 0.3050 0.023 0.022 0.023 0.023 0.023 1,323,592 0.0230 6.90%
2004-12-08 0 0.290 0.290 0.320 - - 0 0 - 0.022 0.022 0.024 - - 0 - 0.00%
2004-12-07 0 0.290 0.290 0.325 0.265 0.330 538,000 168,820 0.3138 0.022 0.022 0.025 0.020 0.025 7,120,924 0.0237 -3.33%
2004-12-06 0 0.300 0.300 0.350 0.300 0.330 120,000 39,300 0.3275 0.023 0.023 0.026 0.023 0.025 1,588,310 0.0247 -9.09%
2004-12-03 0 0.330 0.290 0.330 0.330 0.330 18,000 5,940 0.3300 0.025 0.022 0.025 0.025 0.025 238,247 0.0249 8.20%
2004-12-02 0 0.305 0.280 0.330 - - 0 0 - 0.023 0.021 0.025 - - 0 - 0.00%
2004-12-01 0 0.305 0.285 - - - 0 0 - 0.023 0.022 - - - 0 - 0.00%
2004-11-30 0 0.305 0.280 0.305 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2004-11-29 0 0.305 0.290 - - - 0 0 - 0.023 0.022 - - - 0 - 0.00%
2004-11-26 0 0.305 0.290 - - - 0 0 - 0.023 0.022 - - - 0 - 0.00%
2004-11-25 0 0.305 0.305 0.340 0.305 0.305 20,000 6,100 0.3050 0.023 0.023 0.026 0.023 0.023 264,718 0.0230 0.00%
2004-11-24 0 0.305 0.305 0.345 0.300 0.345 220,000 66,710 0.3032 0.023 0.023 0.026 0.023 0.026 2,911,902 0.0229 3.39%
2004-11-23 0 0.295 0.275 0.330 - - 0 0 - 0.022 0.021 0.025 - - 0 - 0.00%
2004-11-22 0 0.295 0.260 0.330 - - 0 0 - 0.022 0.020 0.025 - - 0 - 0.00%
2004-11-19 0 0.295 0.285 0.315 0.295 0.295 30,000 8,850 0.2950 0.022 0.022 0.024 0.022 0.022 397,078 0.0223 1.72%
2004-11-18 0 0.290 0.270 0.310 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2004-11-17 0 0.290 0.270 0.300 0.290 0.290 30,000 8,700 0.2900 0.022 0.020 0.023 0.022 0.022 397,078 0.0219 0.00%
2004-11-16 0 0.290 0.265 0.300 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2004-11-15 0 0.290 0.270 0.300 0.290 0.290 100,000 29,000 0.2900 0.022 0.020 0.023 0.022 0.022 1,323,592 0.0219 -1.69%
2004-11-12 0 0.295 0.265 0.300 0.250 0.295 80,000 21,650 0.2706 0.022 0.020 0.023 0.019 0.022 1,058,873 0.0204 -1.67%
2004-11-11 0 0.300 0.270 0.330 0.300 0.300 24,000 7,200 0.3000 0.023 0.020 0.025 0.023 0.023 317,662 0.0227 0.00%
2004-11-10 0 0.300 0.300 0.325 0.300 0.300 190,000 57,000 0.3000 0.023 0.023 0.025 0.023 0.023 2,514,824 0.0227 0.00%
2004-11-09 0 0.300 0.280 0.300 0.300 0.335 80,000 25,750 0.3219 0.023 0.021 0.023 0.023 0.025 1,058,873 0.0243 0.00%
2004-11-08 0 0.300 0.260 0.320 0.280 0.300 174,000 50,640 0.2910 0.023 0.020 0.024 0.021 0.023 2,303,050 0.0220 20.00%
2004-11-05 0 0.250 0.245 0.285 - - 0 0 - 0.019 0.019 0.022 - - 0 - 0.00%
2004-11-04 0 0.250 0.245 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2004-11-03 0 0.250 0.240 0.270 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2004-11-02 0 0.250 0.240 0.260 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2004-11-01 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.019 0.019 - 0.019 0.019 1,323,592 0.0189 0.00%
2004-10-29 0 0.250 0.250 0.270 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2004-10-28 0 0.250 0.260 0.275 0.250 0.250 100,000 25,000 0.2500 0.019 0.020 0.021 0.019 0.019 1,323,592 0.0189 -3.85%
2004-10-27 0 0.260 0.240 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
2004-10-26 0 0.260 0.240 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
2004-10-25 0 0.260 0.240 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
2004-10-21 0 0.260 0.255 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-10-20 0 0.260 0.240 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
2004-10-19 0 0.260 0.246 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-10-18 0 0.260 0.260 0.280 - - 0 0 - 0.020 0.020 0.021 - - 0 - 1.96%
2004-10-15 0 0.255 0.250 0.290 - - 0 0 - 0.019 0.019 0.022 - - 0 - 0.00%
2004-10-14 0 0.255 0.245 0.270 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2004-10-13 0 0.255 0.250 0.280 - - 0 0 - 0.019 0.019 0.021 - - 0 - 0.00%
2004-10-12 0 0.255 0.240 0.270 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2004-10-11 0 0.255 0.245 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2004-10-08 0 0.255 0.255 0.300 0.255 0.270 22,000 5,850 0.2659 0.019 0.019 0.023 0.019 0.020 291,190 0.0201 -1.92%
2004-10-07 0 0.260 0.250 0.290 0.260 0.275 100,000 26,750 0.2675 0.020 0.019 0.022 0.020 0.021 1,323,592 0.0202 0.00%
2004-10-06 0 0.260 0.250 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-10-05 0 0.260 0.250 0.270 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2004-10-04 0 0.260 0.260 0.275 0.260 0.260 60,000 15,600 0.2600 0.020 0.020 0.021 0.020 0.020 794,155 0.0196 -3.70%
2004-09-30 0 0.270 0.250 0.275 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2004-09-28 0 0.270 0.250 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-09-27 0 0.270 0.250 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-09-24 0 0.270 0.250 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2004-09-23 0 0.270 0.250 0.300 - - 0 0 - 0.020 0.019 0.023 - - 0 - 0.00%
2004-09-22 0 0.270 0.260 0.285 0.255 0.270 330,000 86,100 0.2609 0.020 0.020 0.022 0.019 0.020 4,367,853 0.0197 0.00%
2004-09-21 0 0.270 0.250 0.300 - - 0 0 - 0.020 0.019 0.023 - - 0 - 0.00%
2004-09-20 0 0.270 0.250 0.295 - - 0 0 - 0.020 0.019 0.022 - - 0 - 0.00%
2004-09-17 0 0.270 0.270 0.275 0.270 0.270 20,000 5,400 0.2700 0.020 0.020 0.021 0.020 0.020 264,718 0.0204 -1.82%
2004-09-16 0 0.275 0.275 0.290 0.275 0.275 38,000 10,450 0.2750 0.021 0.021 0.022 0.021 0.021 502,965 0.0208 3.77%
2004-09-15 0 0.265 0.265 0.285 0.250 0.265 190,000 49,450 0.2603 0.020 0.020 0.022 0.019 0.020 2,514,824 0.0197 3.92%
2004-09-14 0 0.255 0.255 0.290 0.250 0.260 40,000 10,200 0.2550 0.019 0.019 0.022 0.019 0.020 529,437 0.0193 -12.07%
2004-09-13 0 0.290 0.260 0.290 0.290 0.290 20,000 5,800 0.2900 0.022 0.020 0.022 0.022 0.022 264,718 0.0219 9.43%
2004-09-10 0 0.265 0.265 0.285 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2004-09-09 0 0.265 0.260 0.270 0.265 0.270 210,000 56,400 0.2686 0.020 0.020 0.020 0.020 0.020 2,779,543 0.0203 -7.02%
2004-09-08 0 0.285 0.285 0.300 - - 0 0 - 0.022 0.022 0.023 - - 0 - 1.79%
2004-09-07 0 0.280 0.250 0.290 0.280 0.280 30,000 8,400 0.2800 0.021 0.019 0.022 0.021 0.021 397,078 0.0212 -1.75%
2004-09-06 0 0.285 0.270 0.285 0.280 0.285 101,000 28,660 0.2838 0.022 0.020 0.022 0.021 0.022 1,336,828 0.0214 0.00%
2004-09-03 0 0.285 0.280 0.300 0.285 0.290 510,000 145,400 0.2851 0.022 0.021 0.023 0.022 0.022 6,750,318 0.0215 0.00%
2004-09-02 0 0.285 0.270 0.285 0.280 0.285 164,000 46,640 0.2844 0.022 0.020 0.022 0.021 0.022 2,170,691 0.0215 0.00%
2004-09-01 0 0.285 0.285 0.290 0.275 0.280 120,000 33,400 0.2783 0.022 0.022 0.022 0.021 0.021 1,588,310 0.0210 -1.72%
2004-08-31 0 0.290 0.270 0.300 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2004-08-30 0 0.290 0.290 - - - 0 0 - 0.022 0.022 - - - 0 - 7.41%
2004-08-27 0 0.270 0.270 0.290 0.270 0.270 4,000 1,080 0.2700 0.020 0.020 0.022 0.020 0.020 52,944 0.0204 -6.90%
2004-08-26 0 0.290 0.265 0.300 0.290 0.290 80,000 23,200 0.2900 0.022 0.020 0.023 0.022 0.022 1,058,873 0.0219 0.00%
2004-08-25 0 0.290 0.265 0.290 0.290 0.290 100,000 29,000 0.2900 0.022 0.020 0.022 0.022 0.022 1,323,592 0.0219 0.00%
2004-08-24 0 0.290 0.250 0.290 0.290 0.290 150,000 43,500 0.2900 0.022 0.019 0.022 0.022 0.022 1,985,388 0.0219 0.00%
2004-08-23 0 0.290 0.250 0.290 0.290 0.290 18,000 5,220 0.2900 0.022 0.019 0.022 0.022 0.022 238,247 0.0219 0.00%
2004-08-20 0 0.290 0.250 0.290 - - 0 0 - 0.022 0.019 0.022 - - 0 - 0.00%
2004-08-19 0 0.290 0.270 0.290 0.290 0.290 50,000 14,500 0.2900 0.022 0.020 0.022 0.022 0.022 661,796 0.0219 0.00%
2004-08-18 0 0.290 0.260 0.290 0.290 0.290 646,000 187,340 0.2900 0.022 0.020 0.022 0.022 0.022 8,550,403 0.0219 0.00%
2004-08-17 0 0.290 0.270 0.310 - - 0 0 - 0.022 0.020 0.023 - - 0 - 0.00%
2004-08-16 0 0.290 0.250 0.300 0.290 0.290 30,000 8,700 0.2900 0.022 0.019 0.023 0.022 0.022 397,078 0.0219 0.00%
2004-08-13 0 0.290 0.280 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
2004-08-12 0 0.290 0.280 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
2004-08-11 0 0.290 0.290 0.310 0.290 0.290 20,000 5,800 0.2900 0.022 0.022 0.023 0.022 0.022 264,718 0.0219 -3.33%
2004-08-10 0 0.300 0.270 0.320 - - 0 0 - 0.023 0.020 0.024 - - 0 - 0.00%
2004-08-09 0 0.300 0.280 0.320 - - 0 0 - 0.023 0.021 0.024 - - 0 - 0.00%
2004-08-06 0 0.300 0.280 0.320 0.300 0.300 24,000 7,200 0.3000 0.023 0.021 0.024 0.023 0.023 317,662 0.0227 0.00%
2004-08-05 0 0.300 0.280 0.320 0.300 0.305 90,000 27,200 0.3022 0.023 0.021 0.024 0.023 0.023 1,191,233 0.0228 -6.25%
2004-08-04 0 0.320 0.320 - 0.300 0.300 6,000 1,800 0.3000 0.024 0.024 - 0.023 0.023 79,416 0.0227 6.67%
2004-08-03 0 0.300 0.250 0.300 0.250 0.300 6,000 1,660 0.2767 0.023 0.019 0.023 0.019 0.023 79,416 0.0209 -6.25%
2004-08-02 0 0.320 0.250 - - - 0 0 - 0.024 0.019 - - - 0 - 0.00%
2004-07-30 0 0.320 0.265 0.350 0.320 0.320 34,000 10,880 0.3200 0.024 0.020 0.026 0.024 0.024 450,021 0.0242 0.00%
2004-07-29 0 0.320 0.260 0.320 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2004-07-28 0 0.320 - 0.320 0.320 0.320 150,000 48,000 0.3200 0.024 - 0.024 0.024 0.024 1,985,388 0.0242 4.92%
2004-07-27 0 0.305 0.270 0.320 - - 0 0 - 0.023 0.020 0.024 - - 0 - 0.00%
2004-07-26 0 0.305 0.305 0.320 0.300 0.300 30,000 9,000 0.3000 0.023 0.023 0.024 0.023 0.023 397,078 0.0227 0.00%
2004-07-23 0 0.305 0.270 0.330 - - 0 0 - 0.023 0.020 0.025 - - 0 - 0.00%
2004-07-22 0 0.305 0.305 0.320 0.300 0.320 112,000 35,380 0.3159 0.023 0.023 0.024 0.023 0.024 1,482,423 0.0239 0.00%
2004-07-21 0 0.305 0.300 0.315 0.270 0.315 318,000 98,720 0.3104 0.023 0.023 0.024 0.020 0.024 4,209,022 0.0235 7.02%
2004-07-20 0 0.285 0.270 0.330 - - 0 0 - 0.022 0.020 0.025 - - 0 - 0.00%
2004-07-19 0 0.285 0.270 0.310 0.260 0.330 1,374,000 417,490 0.3039 0.022 0.020 0.023 0.020 0.025 18,186,151 0.0230 -16.18%
2004-07-16 0 0.340 0.340 0.380 - - 0 0 - 0.026 0.026 0.029 - - 0 - 0.00%
2004-07-15 0 0.340 0.290 0.380 0.340 0.380 12,000 4,160 0.3467 0.026 0.022 0.029 0.026 0.029 158,831 0.0262 13.33%
2004-07-14 0 0.300 0.300 0.350 0.300 0.350 38,000 12,960 0.3411 0.023 0.023 0.026 0.023 0.026 502,965 0.0258 7.14%
2004-07-13 0 0.280 0.255 0.280 0.248 0.380 40,000 13,166 0.3292 0.021 0.019 0.021 0.019 0.029 529,437 0.0249 -26.32%
2004-07-12 0 0.380 0.380 0.400 - - 0 0 - 0.029 0.029 0.030 - - 0 - 1.33%
2004-07-09 0 0.375 0.375 0.380 - - 0 0 - 0.028 0.028 0.029 - - 0 - 4.17%
2004-07-08 0 0.360 0.360 - 0.350 0.350 200,000 70,000 0.3500 0.027 0.027 - 0.026 0.026 2,647,184 0.0264 2.86%
2004-07-07 0 0.350 0.350 0.365 0.250 0.350 148,000 51,340 0.3469 0.026 0.026 0.028 0.019 0.026 1,958,916 0.0262 -7.89%
2004-07-06 0 0.380 0.380 0.405 0.380 0.380 10,000 3,800 0.3800 0.029 0.029 0.031 0.029 0.029 132,359 0.0287 -2.56%
2004-07-05 0 0.390 0.360 - 0.335 0.390 20,000 7,630 0.3815 0.029 0.027 - 0.025 0.029 264,718 0.0288 4.00%
2004-07-02 0 0.380 0.355 0.380 0.380 0.380 40,000 15,200 0.3800 0.028 0.026 0.028 0.028 0.028 536,496 0.0283 0.00%
2004-06-30 0 0.380 0.380 0.395 0.325 0.395 266,000 103,260 0.3882 0.028 0.028 0.029 0.024 0.029 3,567,698 0.0289 5.56%
2004-06-29 0 0.360 0.360 0.390 0.320 0.390 66,000 24,160 0.3661 0.027 0.027 0.029 0.024 0.029 885,218 0.0273 -2.70%
2004-06-28 0 0.370 0.370 0.390 0.360 0.390 12,000 4,580 0.3817 0.028 0.028 0.029 0.027 0.029 160,949 0.0285 0.00%
2004-06-25 0 0.370 0.370 0.390 0.360 0.405 442,000 168,270 0.3807 0.028 0.028 0.029 0.027 0.030 5,928,279 0.0284 -10.84%
2004-06-24 0 0.415 0.395 0.415 0.415 0.425 74,000 31,310 0.4231 0.031 0.029 0.031 0.031 0.032 992,517 0.0315 3.75%
2004-06-23 0 0.400 0.380 0.400 0.300 0.435 874,000 362,460 0.4147 0.030 0.028 0.030 0.022 0.032 11,722,435 0.0309 -8.05%
2004-06-21 0 0.435 0.420 0.435 0.400 0.465 130,000 57,440 0.4418 0.032 0.031 0.032 0.030 0.035 1,743,612 0.0329 -6.45%
2004-06-18 0 0.465 0.465 0.480 - - 0 0 - 0.035 0.035 0.036 - - 0 - 1.09%
2004-06-17 0 0.460 0.440 0.475 0.460 0.460 30,000 13,800 0.4600 0.034 0.033 0.035 0.034 0.034 402,372 0.0343 -4.17%
2004-06-16 0 0.480 0.480 0.540 - - 0 0 - 0.036 0.036 0.040 - - 0 - 0.00%
2004-06-15 0 0.480 0.400 - - - 0 0 - 0.036 0.030 - - - 0 - 0.00%
2004-06-14 0 0.480 0.400 - - - 2,000 1,080 0.5400 0.036 0.030 - - - 26,825 0.0403 0.00%
2004-06-11 0 0.480 0.400 - - - 0 0 - 0.036 0.030 - - - 0 - 0.00%
2004-06-10 0 0.480 - 0.480 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2004-06-09 0 0.480 0.440 0.480 0.460 0.480 20,000 9,520 0.4760 0.036 0.033 0.036 0.034 0.036 268,248 0.0355 0.00%
2004-06-08 0 0.480 0.460 0.480 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2004-06-07 0 0.480 0.460 0.480 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2004-06-04 0 0.480 0.400 - - - 0 0 - 0.036 0.030 - - - 0 - 0.00%
2004-06-03 0 0.480 - 0.510 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2004-06-02 0 0.480 0.450 - 0.480 0.480 10,000 4,800 0.4800 0.036 0.034 - 0.036 0.036 134,124 0.0358 0.00%
2004-06-01 0 0.480 0.450 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2004-05-31 0 0.480 0.480 0.510 0.450 0.450 20,000 9,000 0.4500 0.036 0.036 0.038 0.034 0.034 268,248 0.0336 0.00%
2004-05-28 0 0.480 0.445 0.490 0.480 0.480 20,000 9,600 0.4800 0.036 0.033 0.037 0.036 0.036 268,248 0.0358 -5.88%
2004-05-27 0 0.510 0.460 0.510 - - 0 0 - 0.038 0.034 0.038 - - 0 - 0.00%
2004-05-25 0 0.510 0.435 0.520 - - 0 0 - 0.038 0.032 0.039 - - 0 - 0.00%
2004-05-24 0 0.510 0.300 0.520 - - 0 0 - 0.038 0.022 0.039 - - 0 - 0.00%
2004-05-21 0 0.510 - 0.550 - - 0 0 - 0.038 - 0.041 - - 0 - 0.00%
2004-05-20 0 0.510 0.430 - - - 0 0 - 0.038 0.032 - - - 0 - 0.00%
2004-05-19 0 0.510 0.300 0.520 - - 0 0 - 0.038 0.022 0.039 - - 0 - 0.00%
2004-05-18 0 0.510 0.300 0.550 - - 0 0 - 0.038 0.022 0.041 - - 0 - 0.00%
2004-05-17 0 0.510 0.320 0.510 - - 0 0 - 0.038 0.024 0.038 - - 0 - 0.00%
2004-05-14 0 0.510 0.400 0.510 - - 0 0 - 0.038 0.030 0.038 - - 0 - 0.00%
2004-05-13 0 0.510 0.400 - - - 0 0 - 0.038 0.030 - - - 0 - 0.00%
2004-05-12 0 0.510 0.510 0.550 0.510 0.510 16,000 8,160 0.5100 0.038 0.038 0.041 0.038 0.038 214,598 0.0380 -1.92%
2004-05-11 0 0.520 0.520 0.550 - - 0 0 - 0.039 0.039 0.041 - - 0 - 1.96%
2004-05-10 0 0.510 - 0.550 - - 0 0 - 0.038 - 0.041 - - 0 - 0.00%
2004-05-07 0 0.510 0.510 0.550 - - 0 0 - 0.038 0.038 0.041 - - 0 - 0.00%
2004-05-06 0 0.510 0.510 0.550 0.510 0.510 28,000 14,280 0.5100 0.038 0.038 0.041 0.038 0.038 375,547 0.0380 -1.92%
2004-05-05 0 0.520 0.510 0.530 - - 0 0 - 0.039 0.038 0.040 - - 0 - 0.00%
2004-05-04 0 0.520 0.510 0.530 0.520 0.530 250,000 131,000 0.5240 0.039 0.038 0.040 0.039 0.040 3,353,099 0.0391 -1.89%
2004-05-03 0 0.530 0.500 0.530 0.530 0.530 20,000 10,600 0.5300 0.040 0.037 0.040 0.040 0.040 268,248 0.0395 1.92%
2004-04-30 0 0.520 0.510 0.520 0.520 0.520 200,000 104,000 0.5200 0.039 0.038 0.039 0.039 0.039 2,682,479 0.0388 1.96%
2004-04-29 0 0.510 0.510 0.560 0.510 0.510 32,000 16,320 0.5100 0.038 0.038 0.042 0.038 0.038 429,197 0.0380 -1.92%
2004-04-28 0 0.520 0.510 0.520 0.520 0.520 250,000 130,000 0.5200 0.039 0.038 0.039 0.039 0.039 3,353,099 0.0388 1.96%
2004-04-27 0 0.510 0.510 0.520 0.490 0.490 16,000 7,840 0.4900 0.038 0.038 0.039 0.037 0.037 214,598 0.0365 -1.92%
2004-04-26 0 0.520 0.460 0.520 0.520 0.520 70,000 36,400 0.5200 0.039 0.034 0.039 0.039 0.039 938,868 0.0388 0.00%
2004-04-23 0 0.520 0.520 0.560 0.520 0.520 24,000 12,480 0.5200 0.039 0.039 0.042 0.039 0.039 321,898 0.0388 0.00%
2004-04-22 0 0.520 0.520 - 0.520 0.520 36,000 18,720 0.5200 0.039 0.039 - 0.039 0.039 482,846 0.0388 0.00%
2004-04-21 0 0.520 0.510 0.600 - - 0 0 - 0.039 0.038 0.045 - - 0 - 0.00%
2004-04-20 0 0.520 0.510 0.520 0.520 0.520 70,000 36,400 0.5200 0.039 0.038 0.039 0.039 0.039 938,868 0.0388 -1.89%
2004-04-19 0 0.530 0.530 0.580 - - 0 0 - 0.040 0.040 0.043 - - 0 - 3.92%
2004-04-16 0 0.510 0.475 - - - 0 0 - 0.038 0.035 - - - 0 - 0.00%
2004-04-15 0 0.510 0.510 0.600 0.510 0.510 98,000 49,980 0.5100 0.038 0.038 0.045 0.038 0.038 1,314,415 0.0380 -7.27%
2004-04-14 0 0.550 0.510 0.610 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2004-04-13 0 0.550 0.510 0.610 - - 0 0 - 0.041 0.038 0.045 - - 0 - 0.00%
2004-04-08 0 0.550 0.510 0.630 - - 0 0 - 0.041 0.038 0.047 - - 0 - 0.00%
2004-04-07 0 0.550 0.510 0.630 - - 0 0 - 0.041 0.038 0.047 - - 0 - 0.00%
2004-04-06 0 0.550 0.550 0.630 - - 0 0 - 0.041 0.041 0.047 - - 0 - 7.84%
2004-04-02 0 0.510 0.510 0.550 0.510 0.520 140,000 72,400 0.5171 0.038 0.038 0.041 0.038 0.039 1,877,736 0.0386 -7.27%
2004-04-01 0 0.550 0.500 0.550 0.550 0.550 4,000 2,140 0.5350 0.041 0.037 0.041 0.041 0.041 53,650 0.0399 5.77%
2004-03-31 0 0.520 0.520 0.550 - - 0 0 - 0.039 0.039 0.041 - - 0 - 4.00%
2004-03-30 0 0.500 0.500 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2004-03-29 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.037 0.037 - 0.037 0.037 268,248 0.0373 -1.96%
2004-03-26 0 0.510 0.500 - 0.510 0.510 50,000 25,500 0.5100 0.038 0.037 - 0.038 0.038 670,620 0.0380 0.00%
2004-03-25 0 0.510 0.480 0.510 0.510 0.510 20,000 10,200 0.5100 0.038 0.036 0.038 0.038 0.038 268,248 0.0380 -1.92%
2004-03-24 0 0.520 0.510 0.520 0.520 0.530 210,000 110,700 0.5271 0.039 0.038 0.039 0.039 0.040 2,816,603 0.0393 0.00%
2004-03-23 0 0.520 0.510 0.530 0.510 0.520 200,000 103,000 0.5150 0.039 0.038 0.040 0.038 0.039 2,682,479 0.0384 1.96%
2004-03-22 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.038 0.038 0.040 0.038 0.038 268,248 0.0380 -3.77%
2004-03-19 0 0.530 0.520 0.550 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
2004-03-18 0 0.530 0.530 0.550 0.530 0.550 50,000 27,300 0.5460 0.040 0.040 0.041 0.040 0.041 670,620 0.0407 -3.64%
2004-03-17 0 0.550 0.530 0.550 0.530 0.550 110,000 58,900 0.5355 0.041 0.040 0.041 0.040 0.041 1,475,364 0.0399 3.77%
2004-03-16 0 0.530 0.520 0.550 - - 0 0 - 0.040 0.039 0.041 - - 0 - 0.00%
2004-03-15 0 0.530 0.530 0.600 0.510 0.510 16,000 8,160 0.5100 0.040 0.040 0.045 0.038 0.038 214,598 0.0380 3.92%
2004-03-12 0 0.510 0.510 0.530 0.510 0.510 20,000 10,200 0.5100 0.038 0.038 0.040 0.038 0.038 268,248 0.0380 -5.56%
2004-03-11 0 0.540 0.510 0.600 - - 0 0 - 0.040 0.038 0.045 - - 0 - 0.00%
2004-03-10 0 0.540 0.510 0.540 0.510 0.540 406,000 212,060 0.5223 0.040 0.038 0.040 0.038 0.040 5,445,433 0.0389 -1.82%
2004-03-09 0 0.550 0.550 0.600 0.550 0.550 158,000 86,900 0.5500 0.041 0.041 0.045 0.041 0.041 2,119,159 0.0410 0.00%
2004-03-08 0 0.550 0.550 0.600 0.550 0.550 8,000 4,400 0.5500 0.041 0.041 0.045 0.041 0.041 107,299 0.0410 0.00%
2004-03-05 0 0.550 0.550 0.590 0.500 0.560 604,000 332,100 0.5498 0.041 0.041 0.044 0.037 0.042 8,101,088 0.0410 -5.17%
2004-03-04 0 0.580 0.550 0.590 0.550 0.580 296,000 167,140 0.5647 0.043 0.041 0.044 0.041 0.043 3,970,069 0.0421 1.75%
2004-03-03 0 0.570 0.570 0.600 0.570 0.580 378,000 216,740 0.5734 0.042 0.042 0.045 0.042 0.043 5,069,886 0.0428 -5.00%
2004-03-02 0 0.600 0.570 0.600 0.570 0.610 778,000 464,980 0.5977 0.045 0.042 0.045 0.042 0.045 10,434,845 0.0446 0.00%
2004-03-01 0 0.600 0.570 0.600 0.570 0.610 324,000 190,500 0.5880 0.045 0.042 0.045 0.042 0.045 4,345,617 0.0438 -4.76%
2004-02-27 0 0.630 0.620 0.630 0.630 0.630 30,000 18,900 0.6300 0.047 0.046 0.047 0.047 0.047 402,372 0.0470 0.00%
2004-02-26 0 0.630 0.610 0.630 0.600 0.640 314,000 197,980 0.6305 0.047 0.045 0.047 0.045 0.048 4,211,493 0.0470 0.00%
2004-02-25 0 0.630 0.630 0.640 0.630 0.640 314,000 199,060 0.6339 0.047 0.047 0.048 0.047 0.048 4,211,493 0.0473 -1.56%
2004-02-24 0 0.640 0.590 0.630 0.590 0.640 2,004,000 1,233,320 0.6154 0.048 0.044 0.047 0.044 0.048 26,878,443 0.0459 -1.54%
2004-02-23 0 0.660 0.650 0.670 0.570 0.700 2,028,000 1,355,980 0.6686 0.048 0.048 0.049 0.042 0.051 27,618,808 0.0491 -8.33%
2004-02-20 0 0.720 0.720 0.740 0.700 0.720 708,000 505,220 0.7136 0.053 0.053 0.054 0.051 0.053 9,642,069 0.0524 2.86%
2004-02-19 0 0.700 0.680 0.730 0.670 0.710 770,000 537,360 0.6979 0.051 0.050 0.054 0.049 0.052 10,486,431 0.0512 -4.11%
2004-02-18 0 0.730 0.730 0.740 0.710 0.790 3,208,000 2,374,400 0.7401 0.054 0.054 0.054 0.052 0.058 43,688,923 0.0543 -7.59%
2004-02-17 0 0.790 0.790 0.800 0.720 0.810 20,278,000 11,555,020 0.5698 0.058 0.058 0.059 0.053 0.059 276,160,839 0.0418 2.60%
2004-02-16 0 0.770 0.770 0.790 0.660 0.810 4,346,000 3,323,000 0.7646 0.057 0.057 0.058 0.048 0.059 59,187,050 0.0561 18.46%
2004-02-13 0 0.650 0.640 0.670 0.630 0.650 521,000 333,140 0.6394 0.048 0.047 0.049 0.046 0.048 7,095,364 0.0470 6.56%
2004-02-12 0 0.610 0.610 0.640 0.610 0.630 434,000 267,420 0.6162 0.045 0.045 0.047 0.045 0.046 5,910,534 0.0452 3.39%
2004-02-11 0 0.590 0.590 0.610 0.580 0.620 258,000 152,460 0.5909 0.043 0.043 0.045 0.043 0.046 3,513,635 0.0434 -4.84%
2004-02-10 0 0.620 0.620 0.640 0.600 0.710 2,542,000 1,639,860 0.6451 0.046 0.046 0.047 0.044 0.052 34,618,841 0.0474 16.98%
2004-02-09 0 0.530 0.530 0.550 0.480 0.550 898,000 471,950 0.5256 0.039 0.039 0.040 0.035 0.040 12,229,630 0.0386 13.98%
2004-02-06 0 0.465 0.400 0.475 0.465 0.465 20,000 9,300 0.4650 0.034 0.029 0.035 0.034 0.034 272,375 0.0341 8.14%
2004-02-05 0 0.430 0.425 0.480 - - 0 0 - 0.032 0.031 0.035 - - 0 - 0.00%
2004-02-04 0 0.430 0.410 0.480 - - 0 0 - 0.032 0.030 0.035 - - 0 - 0.00%
2004-02-03 0 0.430 0.430 0.450 0.430 0.430 60,000 25,800 0.4300 0.032 0.032 0.033 0.032 0.032 817,124 0.0316 -4.44%
2004-02-02 0 0.450 0.425 0.450 0.495 0.495 20,000 9,900 0.4950 0.033 0.031 0.033 0.036 0.036 272,375 0.0363 -6.25%
2004-01-30 0 0.480 0.450 0.480 0.410 0.480 64,000 27,580 0.4309 0.035 0.033 0.035 0.030 0.035 871,599 0.0316 17.07%
2004-01-29 0 0.410 0.405 0.445 - - 0 0 - 0.030 0.030 0.033 - - 0 - 0.00%
2004-01-28 0 0.410 0.410 0.460 - - 0 0 - 0.030 0.030 0.034 - - 0 - 1.23%
2004-01-27 0 0.405 0.405 - 0.405 0.405 52,000 21,060 0.4050 0.030 0.030 - 0.030 0.030 708,175 0.0297 -5.81%
2004-01-26 0 0.430 0.430 - 0.420 0.430 152,000 64,440 0.4239 0.032 0.032 - 0.031 0.032 2,070,049 0.0311 -3.37%
2004-01-21 0 0.445 0.420 0.450 0.445 0.445 10,000 4,450 0.4450 0.033 0.031 0.033 0.033 0.033 136,187 0.0327 3.49%
2004-01-20 0 0.430 0.405 0.445 0.430 0.430 30,000 12,900 0.4300 0.032 0.030 0.033 0.032 0.032 408,562 0.0316 4.88%
2004-01-19 0 0.410 0.410 0.430 - - 0 0 - 0.030 0.030 0.032 - - 0 - 2.50%
2004-01-16 0 0.400 0.400 0.420 0.400 0.405 94,000 37,670 0.4007 0.029 0.029 0.031 0.029 0.030 1,280,162 0.0294 -6.98%
2004-01-15 0 0.430 0.410 0.430 0.400 0.450 72,000 31,000 0.4306 0.032 0.030 0.032 0.029 0.033 980,549 0.0316 0.00%
2004-01-14 0 0.430 0.400 0.445 - - 0 0 - 0.032 0.029 0.033 - - 0 - 0.00%
2004-01-13 0 0.430 0.420 0.430 0.430 0.430 10,000 4,300 0.4300 0.032 0.031 0.032 0.032 0.032 136,187 0.0316 2.38%
2004-01-12 0 0.420 0.420 0.450 0.420 0.420 40,000 16,800 0.4200 0.031 0.031 0.033 0.031 0.031 544,750 0.0308 2.44%
2004-01-09 0 0.410 0.410 0.420 0.405 0.405 100,000 40,500 0.4050 0.030 0.030 0.031 0.030 0.030 1,361,874 0.0297 -4.65%
2004-01-08 0 0.430 0.430 0.435 0.420 0.430 166,000 70,380 0.4240 0.032 0.032 0.032 0.031 0.032 2,260,711 0.0311 2.38%
2004-01-07 0 0.420 0.420 0.430 0.420 0.420 28,000 11,760 0.4200 0.031 0.031 0.032 0.031 0.031 381,325 0.0308 0.00%
2004-01-06 0 0.420 0.415 0.430 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2004-01-05 0 0.420 0.390 0.420 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2004-01-02 0 0.420 0.400 0.420 0.400 0.420 120,000 50,000 0.4167 0.031 0.029 0.031 0.029 0.031 1,634,249 0.0306 5.00%
2003-12-31 0 0.400 0.400 0.420 0.400 0.420 30,000 12,400 0.4133 0.029 0.029 0.031 0.029 0.031 408,562 0.0304 0.00%
2003-12-30 0 0.400 0.390 0.420 0.390 0.400 36,000 14,340 0.3983 0.029 0.029 0.031 0.029 0.029 490,275 0.0292 2.56%
2003-12-29 0 0.390 0.385 0.400 0.390 0.390 86,000 33,540 0.3900 0.029 0.028 0.029 0.029 0.029 1,171,212 0.0286 -7.14%
2003-12-24 0 0.420 0.350 0.420 0.420 0.420 20,000 8,400 0.4200 0.031 0.026 0.031 0.031 0.031 272,375 0.0308 10.53%
2003-12-23 0 0.380 0.380 0.400 0.380 0.380 24,000 9,120 0.3800 0.028 0.028 0.029 0.028 0.028 326,850 0.0279 -2.56%
2003-12-22 0 0.390 0.380 0.430 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2003-12-19 0 0.390 0.385 0.430 - - 0 0 - 0.029 0.028 0.032 - - 0 - 0.00%
2003-12-18 0 0.390 0.390 0.420 0.390 0.390 14,000 5,460 0.3900 0.029 0.029 0.031 0.029 0.029 190,662 0.0286 -4.88%
2003-12-17 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 0.030 0.029 0.030 0.030 0.030 272,375 0.0301 -1.20%
2003-12-16 0 0.415 0.395 0.420 - - 0 0 - 0.030 0.029 0.031 - - 0 - 0.00%
2003-12-15 0 0.415 0.390 0.415 - - 0 0 - 0.030 0.029 0.030 - - 0 - -1.19%
2003-12-12 0 0.420 0.395 0.420 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2003-12-11 0 0.420 0.395 0.420 0.420 0.420 50,000 21,000 0.4200 0.031 0.029 0.031 0.031 0.031 680,937 0.0308 0.00%
2003-12-10 0 0.420 0.390 0.425 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2003-12-09 0 0.420 0.400 0.420 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2003-12-08 0 0.420 0.390 0.425 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
2003-12-05 0 0.420 0.395 0.420 0.400 0.420 130,000 53,000 0.4077 0.031 0.029 0.031 0.029 0.031 1,770,436 0.0299 6.33%
2003-12-04 0 0.395 0.395 0.430 0.390 0.390 50,000 19,500 0.3900 0.029 0.029 0.032 0.029 0.029 680,937 0.0286 -2.47%
2003-12-03 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.030 0.029 0.030 0.030 0.030 272,375 0.0297 1.25%
2003-12-02 0 0.400 0.400 0.450 0.400 0.415 200,000 82,380 0.4119 0.029 0.029 0.033 0.029 0.030 2,723,748 0.0302 -2.44%
2003-12-01 0 0.410 0.405 0.445 0.410 0.410 20,000 8,200 0.4100 0.030 0.030 0.033 0.030 0.030 272,375 0.0301 -4.65%
2003-11-28 0 0.430 0.405 0.435 0.430 0.430 50,000 21,500 0.4300 0.032 0.030 0.032 0.032 0.032 680,937 0.0316 1.18%
2003-11-27 0 0.425 0.400 0.435 0.425 0.425 50,000 21,250 0.4250 0.031 0.029 0.032 0.031 0.031 680,937 0.0312 2.41%
2003-11-26 0 0.415 0.415 0.425 - - 0 0 - 0.030 0.030 0.031 - - 0 - 0.00%
2003-11-25 0 0.415 0.415 0.440 - - 0 0 - 0.030 0.030 0.032 - - 0 - 1.22%
2003-11-24 0 0.410 0.410 0.435 - - 0 0 - 0.030 0.030 0.032 - - 0 - 1.23%
2003-11-21 0 0.405 0.390 - 0.405 0.405 40,000 16,200 0.4050 0.030 0.029 - 0.030 0.030 544,750 0.0297 0.00%
2003-11-20 0 0.405 0.405 0.415 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2003-11-19 0 0.405 0.400 0.450 0.400 0.410 180,000 72,550 0.4031 0.030 0.029 0.033 0.029 0.030 2,451,373 0.0296 -2.41%
2003-11-18 0 0.415 0.415 0.450 0.400 0.400 20,000 8,000 0.4000 0.030 0.030 0.033 0.029 0.029 272,375 0.0294 1.22%
2003-11-17 0 0.410 0.405 0.415 - - 0 0 - 0.030 0.030 0.030 - - 0 - 0.00%
2003-11-14 0 0.410 0.410 0.445 - - 0 0 - 0.030 0.030 0.033 - - 0 - 1.23%
2003-11-13 0 0.405 0.405 0.435 0.405 0.405 4,000 1,620 0.4050 0.030 0.030 0.032 0.030 0.030 54,475 0.0297 -4.71%
2003-11-12 0 0.425 0.400 0.425 0.425 0.425 44,000 18,700 0.4250 0.031 0.029 0.031 0.031 0.031 599,225 0.0312 -2.30%
2003-11-11 0 0.435 0.415 0.435 - - 0 0 - 0.032 0.030 0.032 - - 0 - -1.14%
2003-11-10 0 0.440 0.410 0.440 - - 0 0 - 0.032 0.030 0.032 - - 0 - 0.00%
2003-11-07 0 0.440 0.405 0.440 - - 0 0 - 0.032 0.030 0.032 - - 0 - -1.12%
2003-11-06 0 0.445 0.415 0.445 0.450 0.450 4,000 1,800 0.4500 0.033 0.030 0.033 0.033 0.033 54,475 0.0330 1.14%
2003-11-05 0 0.440 0.400 0.450 0.440 0.440 30,000 13,200 0.4400 0.032 0.029 0.033 0.032 0.032 408,562 0.0323 0.00%
2003-11-04 0 0.440 0.415 0.450 0.440 0.440 20,000 8,800 0.4400 0.032 0.030 0.033 0.032 0.032 272,375 0.0323 0.00%
2003-11-03 0 0.440 0.440 0.450 0.440 0.440 124,000 54,560 0.4400 0.032 0.032 0.033 0.032 0.032 1,688,724 0.0323 2.33%
2003-10-31 0 0.430 0.410 0.435 0.430 0.430 178,000 76,540 0.4300 0.032 0.030 0.032 0.032 0.032 2,424,136 0.0316 -1.15%
2003-10-30 0 0.435 0.430 0.435 - - 20,000 8,600 0.4300 0.032 0.032 0.032 - - 272,375 0.0316 0.00%
2003-10-29 0 0.435 0.435 0.440 0.435 0.435 22,000 9,570 0.4350 0.032 0.032 0.032 0.032 0.032 299,612 0.0319 -1.14%
2003-10-28 0 0.440 0.440 0.450 0.435 0.440 64,000 28,140 0.4397 0.032 0.032 0.033 0.032 0.032 871,599 0.0323 2.33%
2003-10-27 0 0.430 0.430 0.435 0.430 0.430 44,000 18,920 0.4300 0.032 0.032 0.032 0.032 0.032 599,225 0.0316 -2.27%
2003-10-24 0 0.440 0.440 0.450 0.400 0.400 40,000 16,000 0.4000 0.032 0.032 0.033 0.029 0.029 544,750 0.0294 3.53%
2003-10-23 0 0.425 0.420 0.440 0.425 0.425 48,000 20,360 0.4242 0.031 0.031 0.032 0.031 0.031 653,700 0.0311 -4.49%
2003-10-22 0 0.445 0.435 0.445 - - 0 0 - 0.033 0.032 0.033 - - 0 - 0.00%
2003-10-21 0 0.445 0.410 0.445 0.425 0.445 30,000 13,130 0.4377 0.033 0.030 0.033 0.031 0.033 408,562 0.0321 1.14%
2003-10-20 0 0.440 0.425 0.445 0.440 0.440 30,000 13,200 0.4400 0.032 0.031 0.033 0.032 0.032 408,562 0.0323 0.00%
2003-10-17 0 0.440 0.430 0.445 0.440 0.445 62,000 27,390 0.4418 0.032 0.032 0.033 0.032 0.033 844,362 0.0324 -1.12%
2003-10-16 0 0.445 0.445 0.470 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2003-10-15 0 0.445 0.430 0.445 0.445 0.445 30,000 13,350 0.4450 0.033 0.032 0.033 0.033 0.033 408,562 0.0327 0.00%
2003-10-14 0 0.445 0.430 0.465 0.445 0.445 30,000 13,350 0.4450 0.033 0.032 0.034 0.033 0.033 408,562 0.0327 -1.11%
2003-10-13 0 0.450 0.445 0.470 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2003-10-10 0 0.450 0.440 0.450 0.400 0.450 532,000 225,500 0.4239 0.033 0.032 0.033 0.029 0.033 7,245,170 0.0311 4.65%
2003-10-09 0 0.430 0.420 0.460 0.430 0.455 466,000 204,930 0.4398 0.032 0.031 0.034 0.032 0.033 6,346,334 0.0323 -9.47%
2003-10-08 0 0.475 0.450 0.530 0.475 0.475 160,000 76,000 0.4750 0.035 0.033 0.039 0.035 0.035 2,178,999 0.0349 0.00%
2003-10-07 0 0.475 0.475 0.520 0.475 0.480 50,000 23,950 0.4790 0.035 0.035 0.038 0.035 0.035 680,937 0.0352 -1.04%
2003-10-06 0 0.480 0.480 0.520 0.470 0.530 66,000 34,020 0.5155 0.035 0.035 0.038 0.035 0.039 898,837 0.0378 -9.43%
2003-10-03 0 0.530 0.465 0.530 0.530 0.530 100,000 52,460 0.5246 0.039 0.034 0.039 0.039 0.039 1,361,874 0.0385 1.92%
2003-10-02 0 0.520 0.520 0.530 0.470 0.520 146,000 70,580 0.4834 0.038 0.038 0.039 0.035 0.038 1,988,336 0.0355 0.00%
2003-09-30 0 0.520 0.510 0.520 0.510 0.520 52,000 26,720 0.5138 0.038 0.037 0.038 0.037 0.038 708,175 0.0377 1.96%
2003-09-29 0 0.510 0.455 0.510 0.500 0.510 58,000 29,480 0.5083 0.037 0.033 0.037 0.037 0.037 789,887 0.0373 5.15%
2003-09-26 0 0.485 0.430 0.520 0.485 0.485 30,000 14,550 0.4850 0.036 0.032 0.038 0.036 0.036 408,562 0.0356 1.04%
2003-09-25 0 0.480 0.450 0.480 0.490 0.490 40,000 19,600 0.4900 0.035 0.033 0.035 0.036 0.036 544,750 0.0360 -1.03%
2003-09-24 0 0.485 0.485 - 0.445 0.445 30,000 13,350 0.4450 0.036 0.036 - 0.033 0.033 408,562 0.0327 10.23%
2003-09-23 0 0.440 0.430 0.495 0.440 0.450 40,000 17,900 0.4475 0.032 0.032 0.036 0.032 0.033 544,750 0.0329 -1.12%
2003-09-22 0 0.445 0.445 0.480 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2003-09-19 0 0.445 0.435 0.445 0.430 0.445 442,000 193,070 0.4368 0.033 0.032 0.033 0.032 0.033 6,019,484 0.0321 3.49%
2003-09-18 0 0.430 0.425 0.455 0.430 0.495 52,000 22,540 0.4335 0.032 0.031 0.033 0.032 0.036 708,175 0.0318 -7.53%
2003-09-17 0 0.465 0.460 0.490 0.465 0.480 30,000 14,250 0.4750 0.034 0.034 0.036 0.034 0.035 408,562 0.0349 -3.12%
2003-09-16 0 0.480 0.470 0.500 0.460 0.480 240,000 114,000 0.4750 0.035 0.035 0.037 0.034 0.035 3,268,498 0.0349 -5.88%
2003-09-15 0 0.510 0.480 0.510 0.510 0.530 90,000 47,000 0.5222 0.037 0.035 0.037 0.037 0.039 1,225,687 0.0383 0.00%
2003-09-11 0 0.510 0.500 0.540 0.500 0.510 50,000 25,300 0.5060 0.037 0.037 0.040 0.037 0.037 680,937 0.0372 2.00%
2003-09-10 0 0.500 0.490 0.500 0.500 0.550 60,000 31,000 0.5167 0.037 0.036 0.037 0.037 0.040 817,124 0.0379 -12.28%
2003-09-09 0 0.570 0.560 0.580 0.560 0.590 180,000 103,000 0.5722 0.042 0.041 0.043 0.041 0.043 2,451,373 0.0420 -1.72%
2003-09-08 0 0.580 0.570 0.600 0.570 0.580 140,000 80,700 0.5764 0.043 0.042 0.044 0.042 0.043 1,906,624 0.0423 3.57%
2003-09-05 0 0.560 0.560 0.620 0.550 0.600 182,000 105,000 0.5769 0.041 0.041 0.046 0.040 0.044 2,478,611 0.0424 -6.67%
2003-09-04 0 0.600 0.580 0.610 0.580 0.670 772,000 475,260 0.6156 0.044 0.043 0.045 0.043 0.049 10,513,668 0.0452 -11.76%
2003-09-03 0 0.680 0.650 0.680 0.620 0.700 2,698,000 1,789,720 0.6634 0.050 0.048 0.050 0.046 0.051 36,743,364 0.0487 17.24%
2003-09-02 0 0.580 0.580 0.600 0.530 0.600 490,000 282,200 0.5759 0.043 0.043 0.044 0.039 0.044 6,673,183 0.0423 13.73%
2003-09-01 0 0.510 0.510 0.550 0.510 0.510 80,000 40,800 0.5100 0.037 0.037 0.040 0.037 0.037 1,089,499 0.0374 0.00%
2003-08-29 0 0.510 0.470 0.510 0.510 0.540 90,000 47,400 0.5267 0.037 0.035 0.037 0.037 0.040 1,225,687 0.0387 -5.56%
2003-08-28 0 0.540 0.530 0.540 0.550 0.550 60,000 33,000 0.5500 0.040 0.039 0.040 0.040 0.040 817,124 0.0404 1.89%
2003-08-27 0 0.530 0.510 0.530 0.530 0.540 230,000 123,200 0.5357 0.039 0.037 0.039 0.039 0.040 3,132,311 0.0393 0.00%
2003-08-26 0 0.530 0.520 0.530 0.510 0.530 256,000 132,300 0.5168 0.039 0.038 0.039 0.037 0.039 3,486,398 0.0379 6.00%
2003-08-25 0 0.500 0.500 0.520 0.480 0.550 346,000 173,680 0.5020 0.037 0.037 0.038 0.035 0.040 4,712,085 0.0369 9.89%
2003-08-22 0 0.455 0.420 0.465 - - 0 0 - 0.033 0.031 0.034 - - 0 - 0.00%
2003-08-21 0 0.455 0.455 0.470 0.450 0.455 60,000 27,150 0.4525 0.033 0.033 0.035 0.033 0.033 817,124 0.0332 1.11%
2003-08-20 0 0.450 0.435 0.450 0.450 0.450 90,000 40,500 0.4500 0.033 0.032 0.033 0.033 0.033 1,225,687 0.0330 2.27%
2003-08-19 0 0.440 0.435 0.450 - - 0 0 - 0.032 0.032 0.033 - - 0 - 0.00%
2003-08-18 0 0.440 0.430 0.480 0.440 0.440 80,000 35,200 0.4400 0.032 0.032 0.035 0.032 0.032 1,089,499 0.0323 2.33%
2003-08-15 0 0.430 0.425 0.440 0.430 0.430 20,000 8,600 0.4300 0.032 0.031 0.032 0.032 0.032 272,375 0.0316 -3.37%
2003-08-14 0 0.445 0.435 0.445 0.435 0.445 160,000 70,750 0.4422 0.033 0.032 0.033 0.032 0.033 2,178,999 0.0325 1.14%
2003-08-13 0 0.440 0.425 0.460 0.425 0.450 56,000 24,810 0.4430 0.032 0.031 0.034 0.031 0.033 762,650 0.0325 1.15%
2003-08-12 0 0.435 0.420 0.450 0.380 0.435 146,000 60,780 0.4163 0.032 0.031 0.033 0.028 0.032 1,988,336 0.0306 -8.42%
2003-08-11 0 0.475 0.455 0.480 0.475 0.485 200,000 95,300 0.4765 0.035 0.033 0.035 0.035 0.036 2,723,748 0.0350 0.00%
2003-08-08 0 0.475 0.425 0.485 0.475 0.475 30,000 14,250 0.4750 0.035 0.031 0.036 0.035 0.035 408,562 0.0349 -2.06%
2003-08-07 0 0.485 0.430 - 0.485 0.485 30,000 14,550 0.4850 0.036 0.032 - 0.036 0.036 408,562 0.0356 0.00%
2003-08-06 0 0.485 0.440 0.485 0.485 0.485 40,000 19,400 0.4850 0.036 0.032 0.036 0.036 0.036 544,750 0.0356 -3.00%
2003-08-05 0 0.500 0.450 0.500 0.500 0.500 40,000 20,000 0.5000 0.037 0.033 0.037 0.037 0.037 544,750 0.0367 0.00%
2003-08-04 0 0.500 0.450 0.530 0.500 0.500 30,000 15,000 0.5000 0.037 0.033 0.039 0.037 0.037 408,562 0.0367 0.00%
2003-08-01 0 0.500 - 0.510 0.500 0.510 130,000 65,300 0.5023 0.037 - 0.037 0.037 0.037 1,770,436 0.0369 0.00%
2003-07-31 0 0.500 0.490 0.520 0.500 0.500 170,000 85,000 0.5000 0.037 0.036 0.038 0.037 0.037 2,315,186 0.0367 0.00%
2003-07-30 0 0.500 0.495 0.500 0.495 0.500 50,000 24,850 0.4970 0.037 0.036 0.037 0.036 0.037 680,937 0.0365 2.04%
2003-07-29 0 0.490 0.460 0.500 0.490 0.490 54,000 26,460 0.4900 0.036 0.034 0.037 0.036 0.036 735,412 0.0360 -2.00%
2003-07-28 0 0.500 0.480 0.510 0.500 0.540 120,000 62,600 0.5217 0.037 0.035 0.037 0.037 0.040 1,634,249 0.0383 -1.96%
2003-07-25 0 0.510 0.470 0.520 0.460 0.600 3,076,000 1,570,780 0.5107 0.037 0.035 0.038 0.034 0.044 41,891,249 0.0375 14.61%
2003-07-24 0 0.445 0.435 0.445 0.435 0.445 170,000 74,380 0.4375 0.033 0.032 0.033 0.032 0.033 2,315,186 0.0321 3.49%
2003-07-23 0 0.430 - 0.430 0.430 0.465 132,000 57,330 0.4343 0.032 - 0.032 0.032 0.034 1,797,674 0.0319 0.00%
2003-07-22 0 0.430 0.415 0.480 0.430 0.430 90,000 38,700 0.4300 0.032 0.030 0.035 0.032 0.032 1,225,687 0.0316 0.00%
2003-07-21 0 0.430 0.425 0.430 0.420 0.430 132,000 56,260 0.4262 0.032 0.031 0.032 0.031 0.032 1,797,674 0.0313 0.00%
2003-07-18 0 0.430 0.430 0.500 0.430 0.430 30,000 12,900 0.4300 0.032 0.032 0.037 0.032 0.032 408,562 0.0316 0.00%
2003-07-17 0 0.430 0.425 0.500 0.430 0.430 30,000 12,900 0.4300 0.032 0.031 0.037 0.032 0.032 408,562 0.0316 -1.15%
2003-07-16 0 0.435 0.430 0.500 0.430 0.435 90,000 38,950 0.4328 0.032 0.032 0.037 0.032 0.032 1,225,687 0.0318 2.35%
2003-07-15 0 0.425 0.425 0.500 0.425 0.425 60,000 25,500 0.4250 0.031 0.031 0.037 0.031 0.031 817,124 0.0312 2.41%
2003-07-14 0 0.415 0.415 0.460 0.405 0.420 320,000 132,350 0.4136 0.030 0.030 0.034 0.030 0.031 4,357,997 0.0304 5.06%
2003-07-11 0 0.395 0.390 0.400 0.395 0.395 30,000 11,850 0.3950 0.029 0.029 0.029 0.029 0.029 408,562 0.0290 -1.25%
2003-07-10 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 0.029 0.028 0.029 0.029 0.029 272,375 0.0294 -1.23%
2003-07-09 0 0.405 0.390 0.405 - - 0 0 - 0.030 0.029 0.030 - - 0 - 0.00%
2003-07-08 0 0.405 0.405 0.415 0.405 0.405 36,000 14,580 0.4050 0.030 0.030 0.030 0.030 0.030 490,275 0.0297 -2.41%
2003-07-07 0 0.415 0.400 0.415 0.415 0.415 40,000 16,600 0.4150 0.030 0.029 0.030 0.030 0.030 544,750 0.0305 1.22%
2003-07-04 0 0.415 0.415 0.480 0.410 0.410 30,000 12,300 0.4100 0.030 0.030 0.035 0.030 0.030 413,545 0.0297 3.75%
2003-07-03 0 0.400 - 0.440 0.400 0.420 110,000 45,000 0.4091 0.029 - 0.032 0.029 0.030 1,516,331 0.0297 -4.76%
2003-07-02 0 0.420 0.400 0.420 0.420 0.420 40,000 16,800 0.4200 0.030 0.029 0.030 0.030 0.030 551,393 0.0305 0.00%
2003-06-30 0 0.420 0.400 0.420 0.420 0.420 30,000 12,600 0.4200 0.030 0.029 0.030 0.030 0.030 413,545 0.0305 -1.18%
2003-06-27 0 0.425 0.425 - 0.425 0.425 50,000 21,250 0.4250 0.031 0.031 - 0.031 0.031 689,241 0.0308 0.00%
2003-06-26 0 0.425 0.425 - 0.425 0.425 30,000 12,750 0.4250 0.031 0.031 - 0.031 0.031 413,545 0.0308 -1.16%
2003-06-25 0 0.430 0.400 - 0.430 0.430 60,000 25,800 0.4300 0.031 0.029 - 0.031 0.031 827,089 0.0312 0.00%
2003-06-24 0 0.430 0.400 - 0.430 0.430 50,000 21,500 0.4300 0.031 0.029 - 0.031 0.031 689,241 0.0312 -2.27%
2003-06-23 0 0.440 0.400 - 0.440 0.440 40,000 17,600 0.4400 0.032 0.029 - 0.032 0.032 551,393 0.0319 0.00%
2003-06-20 0 0.440 0.430 0.440 0.440 0.440 20,000 8,800 0.4400 0.032 0.031 0.032 0.032 0.032 275,696 0.0319 0.00%
2003-06-19 0 0.440 0.400 0.440 0.440 0.440 30,000 13,200 0.4400 0.032 0.029 0.032 0.032 0.032 413,545 0.0319 -2.22%
2003-06-18 0 0.450 0.450 - 0.430 0.430 70,000 30,100 0.4300 0.033 0.033 - 0.031 0.031 964,938 0.0312 7.14%
2003-06-17 0 0.420 0.420 0.425 0.395 0.425 76,000 32,070 0.4220 0.030 0.030 0.031 0.029 0.031 1,047,647 0.0306 0.00%
2003-06-16 0 0.420 0.420 0.425 0.420 0.420 90,000 37,800 0.4200 0.030 0.030 0.031 0.030 0.030 1,240,634 0.0305 0.00%
2003-06-13 0 0.420 0.395 0.425 0.420 0.420 50,000 21,100 0.4220 0.030 0.029 0.031 0.030 0.030 689,241 0.0306 -1.18%
2003-06-12 0 0.425 0.420 0.425 0.420 0.425 60,000 25,350 0.4225 0.031 0.030 0.031 0.030 0.031 827,089 0.0306 1.19%
2003-06-11 0 0.420 0.420 0.425 0.410 0.420 60,000 24,900 0.4150 0.030 0.030 0.031 0.030 0.030 827,089 0.0301 -1.18%
2003-06-10 0 0.425 0.375 0.430 0.425 0.425 40,000 17,000 0.4250 0.031 0.027 0.031 0.031 0.031 551,393 0.0308 0.00%
2003-06-09 0 0.425 0.410 0.425 0.420 0.425 90,000 38,150 0.4239 0.031 0.030 0.031 0.030 0.031 1,240,634 0.0308 0.00%
2003-06-06 0 0.425 0.410 0.425 0.420 0.425 60,000 25,300 0.4217 0.031 0.030 0.031 0.030 0.031 827,089 0.0306 0.00%
2003-06-05 0 0.425 0.400 0.435 0.425 0.425 30,000 12,750 0.4250 0.031 0.029 0.032 0.031 0.031 413,545 0.0308 0.00%
2003-06-03 0 0.425 0.395 0.425 0.420 0.425 60,000 25,350 0.4225 0.031 0.029 0.031 0.030 0.031 827,089 0.0306 -2.30%
2003-06-02 0 0.435 0.390 0.435 0.430 0.435 40,000 17,250 0.4313 0.032 0.028 0.032 0.031 0.032 551,393 0.0313 0.00%
2003-05-30 0 0.435 0.385 0.435 0.435 0.435 40,000 17,400 0.4350 0.032 0.028 0.032 0.032 0.032 551,393 0.0316 -2.25%
2003-05-29 0 0.445 0.390 0.445 0.445 0.445 30,000 13,350 0.4450 0.032 0.028 0.032 0.032 0.032 413,545 0.0323 0.00%
2003-05-28 0 0.445 0.405 0.450 0.445 0.445 40,000 17,800 0.4450 0.032 0.029 0.033 0.032 0.032 551,393 0.0323 0.00%
2003-05-27 0 0.445 0.435 0.445 0.435 0.445 32,000 13,950 0.4359 0.032 0.032 0.032 0.032 0.032 441,114 0.0316 3.49%
2003-05-26 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.031 0.031 0.033 0.031 0.031 1,102,786 0.0312 1.18%
2003-05-23 0 0.425 0.415 0.425 0.425 0.430 48,000 20,550 0.4281 0.031 0.030 0.031 0.031 0.031 661,672 0.0311 0.00%
2003-05-22 0 0.425 0.425 0.430 0.425 0.425 96,000 40,800 0.4250 0.031 0.031 0.031 0.031 0.031 1,323,343 0.0308 0.00%
2003-05-21 0 0.425 0.385 0.425 0.425 0.425 40,000 17,000 0.4250 0.031 0.028 0.031 0.031 0.031 551,393 0.0308 -2.30%
2003-05-20 0 0.435 0.390 0.435 0.435 0.435 150,000 65,250 0.4350 0.032 0.028 0.032 0.032 0.032 2,067,724 0.0316 -1.14%
2003-05-19 0 0.440 0.400 0.440 0.440 0.440 50,000 22,000 0.4400 0.032 0.029 0.032 0.032 0.032 689,241 0.0319 0.00%
2003-05-16 0 0.440 0.405 - 0.440 0.445 90,000 39,850 0.4428 0.032 0.029 - 0.032 0.032 1,240,634 0.0321 0.00%
2003-05-15 0 0.440 0.440 - 0.440 0.440 50,000 22,000 0.4400 0.032 0.032 - 0.032 0.032 689,241 0.0319 0.00%
2003-05-14 0 0.440 - 0.440 0.435 0.440 184,000 80,760 0.4389 0.032 - 0.032 0.032 0.032 2,536,408 0.0318 1.15%
2003-05-13 0 0.435 0.430 0.450 0.415 0.435 120,000 50,650 0.4221 0.032 0.031 0.033 0.030 0.032 1,654,179 0.0306 4.82%
2003-05-12 0 0.415 0.415 0.425 0.390 0.415 150,000 60,550 0.4037 0.030 0.030 0.031 0.028 0.030 2,067,724 0.0293 -2.35%
2003-05-09 0 0.425 0.385 0.430 0.375 0.425 68,000 28,630 0.4210 0.031 0.028 0.031 0.027 0.031 937,368 0.0305 0.00%
2003-05-07 0 0.425 0.385 0.425 0.410 0.440 100,000 42,500 0.4250 0.031 0.028 0.031 0.030 0.032 1,378,482 0.0308 -5.56%
2003-05-06 0 0.450 0.445 0.450 0.450 0.450 70,000 31,500 0.4500 0.033 0.032 0.033 0.033 0.033 964,938 0.0326 1.12%
2003-05-05 0 0.445 0.330 0.470 0.440 0.445 164,000 72,460 0.4418 0.032 0.024 0.034 0.032 0.032 2,260,711 0.0321 -2.20%
2003-05-02 0 0.455 0.350 0.455 0.455 0.455 70,000 31,850 0.4550 0.033 0.025 0.033 0.033 0.033 964,938 0.0330 -1.09%
2003-04-30 0 0.460 - 0.465 0.460 0.460 68,000 31,280 0.4600 0.033 - 0.034 0.033 0.033 937,368 0.0334 -3.16%
2003-04-29 0 0.475 - 0.480 0.475 0.475 100,000 47,500 0.4750 0.034 - 0.035 0.034 0.034 1,378,482 0.0345 0.00%
2003-04-28 0 0.475 - 0.480 0.475 0.475 80,000 38,000 0.4750 0.034 - 0.035 0.034 0.034 1,102,786 0.0345 1.06%
2003-04-25 0 0.470 - 0.475 0.460 0.470 70,000 32,600 0.4657 0.034 - 0.034 0.033 0.034 964,938 0.0338 -1.05%
2003-04-24 0 0.475 - 0.475 0.475 0.475 110,000 52,250 0.4750 0.034 - 0.034 0.034 0.034 1,516,331 0.0345 -1.04%
2003-04-23 0 0.480 - 0.480 0.480 0.480 90,000 43,200 0.4800 0.035 - 0.035 0.035 0.035 1,240,634 0.0348 1.05%
2003-04-22 0 0.475 - 0.485 0.460 0.500 116,000 54,640 0.4710 0.034 - 0.035 0.033 0.036 1,599,040 0.0342 3.26%
2003-04-17 0 0.460 0.430 0.500 0.430 0.460 190,000 84,400 0.4442 0.033 0.031 0.036 0.031 0.033 2,619,116 0.0322 0.00%
2003-04-16 0 0.460 - 0.460 0.465 0.465 80,000 37,200 0.4650 0.033 - 0.033 0.034 0.034 1,102,786 0.0337 -4.17%
2003-04-15 0 0.480 - 0.480 0.480 0.480 90,000 43,200 0.4800 0.035 - 0.035 0.035 0.035 1,240,634 0.0348 -2.04%
2003-04-14 0 0.490 0.460 0.495 0.490 0.495 130,000 63,900 0.4915 0.036 0.033 0.036 0.036 0.036 1,792,027 0.0357 -1.01%
2003-04-11 0 0.495 0.475 0.500 0.495 0.500 100,000 49,750 0.4975 0.036 0.034 0.036 0.036 0.036 1,378,482 0.0361 -1.00%
2003-04-10 0 0.500 - 0.510 0.500 0.510 120,000 60,300 0.5025 0.036 - 0.037 0.036 0.037 1,654,179 0.0365 1.01%
2003-04-09 0 0.495 0.480 0.500 0.480 0.495 146,000 71,580 0.4903 0.036 0.035 0.036 0.035 0.036 2,012,584 0.0356 -1.00%
2003-04-08 0 0.500 0.475 0.500 0.500 0.500 80,000 40,000 0.5000 0.036 0.034 0.036 0.036 0.036 1,102,786 0.0363 0.00%
2003-04-07 0 0.500 - 0.510 0.500 0.500 110,000 55,000 0.5000 0.036 - 0.037 0.036 0.036 1,516,331 0.0363 0.00%
2003-04-04 0 0.500 - 0.510 0.500 0.500 90,000 45,000 0.5000 0.036 - 0.037 0.036 0.036 1,240,634 0.0363 0.00%
2003-04-03 0 0.500 - 0.500 0.500 0.500 130,000 65,000 0.5000 0.036 - 0.036 0.036 0.036 1,792,027 0.0363 0.00%
2003-04-02 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.036 0.036 0.037 0.036 0.036 1,378,482 0.0363 0.00%
2003-04-01 0 0.500 0.500 0.510 0.500 0.500 134,000 67,000 0.5000 0.036 0.036 0.037 0.036 0.036 1,847,166 0.0363 -1.96%
2003-03-31 0 0.510 0.500 0.510 0.500 0.510 180,000 91,000 0.5056 0.037 0.036 0.037 0.036 0.037 2,481,268 0.0367 -3.77%
2003-03-28 0 0.530 0.510 0.530 0.520 0.570 220,000 116,260 0.5285 0.038 0.037 0.038 0.038 0.041 3,032,661 0.0383 3.92%
2003-03-27 0 0.510 0.500 0.520 0.510 0.530 270,000 138,700 0.5137 0.037 0.036 0.038 0.037 0.038 3,721,902 0.0373 -5.56%
2003-03-26 0 0.540 0.520 0.540 0.530 0.540 440,000 234,000 0.5318 0.039 0.038 0.039 0.038 0.039 6,065,322 0.0386 1.89%
2003-03-25 0 0.530 0.520 0.550 0.520 0.530 392,000 207,640 0.5297 0.038 0.038 0.040 0.038 0.038 5,403,651 0.0384 -1.85%
2003-03-24 0 0.540 0.530 0.540 0.540 0.560 340,000 185,100 0.5444 0.039 0.038 0.039 0.039 0.041 4,686,840 0.0395 0.00%
2003-03-21 0 0.540 0.540 0.550 0.540 0.550 200,000 108,500 0.5425 0.039 0.039 0.040 0.039 0.040 2,756,965 0.0394 -1.82%
2003-03-20 0 0.550 0.530 0.550 0.540 0.550 278,000 150,640 0.5419 0.040 0.038 0.040 0.039 0.040 3,832,181 0.0393 1.85%
2003-03-19 0 0.540 0.510 0.550 0.540 0.550 254,000 138,940 0.5470 0.039 0.037 0.040 0.039 0.040 3,501,345 0.0397 -1.82%
2003-03-18 0 0.550 0.520 0.550 0.540 0.550 230,000 126,100 0.5483 0.040 0.038 0.040 0.039 0.040 3,170,509 0.0398 5.77%
2003-03-17 0 0.520 0.500 0.530 0.520 0.540 310,000 162,800 0.5252 0.038 0.036 0.038 0.038 0.039 4,273,295 0.0381 -3.70%
2003-03-14 0 0.540 0.520 0.540 0.520 0.540 240,000 128,800 0.5367 0.039 0.038 0.039 0.038 0.039 3,308,358 0.0389 3.85%
2003-03-13 0 0.520 0.520 0.530 0.510 0.520 246,000 127,520 0.5184 0.038 0.038 0.038 0.037 0.038 3,391,067 0.0376 0.00%
2003-03-12 0 0.520 0.520 0.530 0.510 0.520 236,000 120,800 0.5119 0.038 0.038 0.038 0.037 0.038 3,253,218 0.0371 0.00%
2003-03-11 0 0.520 0.500 0.520 0.510 0.520 200,000 102,500 0.5125 0.038 0.036 0.038 0.037 0.038 2,756,965 0.0372 -1.89%
2003-03-10 0 0.530 0.500 0.530 0.520 0.530 80,000 42,000 0.5250 0.038 0.036 0.038 0.038 0.038 1,102,786 0.0381 0.00%
2003-03-07 0 0.530 0.500 0.540 0.530 0.530 100,000 53,000 0.5300 0.038 0.036 0.039 0.038 0.038 1,378,482 0.0384 -1.85%
2003-03-06 0 0.540 0.540 0.590 0.540 0.580 140,000 78,200 0.5586 0.039 0.039 0.043 0.039 0.042 1,929,875 0.0405 -6.90%
2003-03-05 0 0.580 0.550 0.590 0.550 0.600 160,000 92,000 0.5750 0.042 0.040 0.043 0.040 0.044 2,205,572 0.0417 -3.33%
2003-03-04 0 0.600 - 0.610 0.600 0.600 60,000 36,000 0.6000 0.044 - 0.044 0.044 0.044 827,089 0.0435 -1.64%
2003-03-03 0 0.610 0.550 0.620 0.610 0.610 30,000 18,300 0.6100 0.044 0.040 0.045 0.044 0.044 413,545 0.0443 0.00%
2003-02-28 0 0.620 0.610 0.630 0.610 0.630 232,000 143,720 0.6195 0.044 0.044 0.045 0.044 0.045 3,250,507 0.0442 -1.59%
2003-02-27 0 0.630 0.620 0.630 0.600 0.630 166,000 99,900 0.6018 0.045 0.044 0.045 0.043 0.045 2,325,794 0.0430 6.78%
2003-02-26 0 0.590 0.590 0.620 0.570 0.590 254,000 149,080 0.5869 0.042 0.042 0.044 0.041 0.042 3,558,744 0.0419 5.36%
2003-02-25 0 0.560 0.540 0.580 0.550 0.560 180,000 100,500 0.5583 0.040 0.039 0.041 0.039 0.040 2,521,945 0.0399 -5.08%
2003-02-24 0 0.590 0.570 0.590 0.560 0.600 354,000 208,020 0.5876 0.042 0.041 0.042 0.040 0.043 4,959,825 0.0419 7.27%
2003-02-21 0 0.550 0.550 0.590 0.530 0.580 444,000 247,700 0.5579 0.039 0.039 0.042 0.038 0.041 6,220,797 0.0398 3.77%
2003-02-20 0 0.530 0.530 0.550 0.530 0.540 200,000 107,420 0.5371 0.038 0.038 0.039 0.038 0.039 2,802,161 0.0383 1.92%
2003-02-19 0 0.520 0.520 0.540 0.520 0.530 54,000 28,580 0.5293 0.037 0.037 0.039 0.037 0.038 756,583 0.0378 -1.89%
2003-02-18 0 0.530 0.520 0.530 0.530 0.530 40,000 21,200 0.5300 0.038 0.037 0.038 0.038 0.038 560,432 0.0378 0.00%
2003-02-17 0 0.530 0.500 0.530 0.500 0.530 80,000 41,800 0.5225 0.038 0.036 0.038 0.036 0.038 1,120,864 0.0373 0.00%
2003-02-14 0 0.530 0.520 0.540 0.520 0.530 70,000 36,700 0.5243 0.038 0.037 0.039 0.037 0.038 980,756 0.0374 1.92%
2003-02-13 0 0.520 0.500 0.520 0.520 0.520 50,000 26,000 0.5200 0.037 0.036 0.037 0.037 0.037 700,540 0.0371 -1.89%
2003-02-12 0 0.530 0.520 0.530 0.510 0.530 170,000 88,800 0.5224 0.038 0.037 0.038 0.036 0.038 2,381,837 0.0373 1.92%
2003-02-11 0 0.520 0.520 0.530 0.500 0.520 170,000 86,000 0.5059 0.037 0.037 0.038 0.036 0.037 2,381,837 0.0361 4.00%
2003-02-10 0 0.500 0.490 0.500 0.500 0.500 50,000 25,000 0.5000 0.036 0.035 0.036 0.036 0.036 700,540 0.0357 0.00%
2003-02-07 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.036 0.036 0.036 0.036 0.036 980,756 0.0357 2.04%
2003-02-06 0 0.490 0.490 0.500 0.490 0.500 70,000 34,800 0.4971 0.035 0.035 0.036 0.035 0.036 980,756 0.0355 -2.00%
2003-02-05 0 0.500 0.500 0.510 0.500 0.520 90,000 45,600 0.5067 0.036 0.036 0.036 0.036 0.037 1,260,972 0.0362 -5.66%
2003-02-04 0 0.530 0.500 0.530 0.500 0.550 160,000 83,500 0.5219 0.038 0.036 0.038 0.036 0.039 2,241,729 0.0372 -1.85%
2003-01-30 0 0.540 0.540 0.550 0.540 0.550 60,000 32,800 0.5467 0.039 0.039 0.039 0.039 0.039 840,648 0.0390 -1.82%
2003-01-29 0 0.550 0.540 0.550 0.540 0.550 60,000 32,800 0.5467 0.039 0.039 0.039 0.039 0.039 840,648 0.0390 -1.79%
2003-01-28 0 0.560 0.550 0.560 0.550 0.560 60,000 33,400 0.5567 0.040 0.039 0.040 0.039 0.040 840,648 0.0397 0.00%
2003-01-27 0 0.560 0.550 0.560 0.560 0.570 120,000 67,800 0.5650 0.040 0.039 0.040 0.040 0.041 1,681,297 0.0403 -1.75%
2003-01-24 0 0.570 0.560 0.580 0.560 0.570 190,000 107,300 0.5647 0.041 0.040 0.041 0.040 0.041 2,662,053 0.0403 1.79%
2003-01-23 0 0.560 0.560 0.570 0.560 0.570 140,000 79,000 0.5643 0.040 0.040 0.041 0.040 0.041 1,961,513 0.0403 -1.75%
2003-01-22 0 0.570 0.560 0.570 0.560 0.570 140,000 78,900 0.5636 0.041 0.040 0.041 0.040 0.041 1,961,513 0.0402 0.00%
2003-01-21 0 0.570 0.560 0.570 0.530 0.570 270,000 147,800 0.5474 0.041 0.040 0.041 0.038 0.041 3,782,917 0.0391 3.64%
2003-01-20 0 0.550 0.540 0.580 0.540 0.550 90,000 49,100 0.5456 0.039 0.039 0.041 0.039 0.039 1,260,972 0.0389 1.85%
2003-01-17 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.039 0.039 0.039 0.039 0.039 1,961,513 0.0385 0.00%
2003-01-16 0 0.540 0.540 0.550 0.530 0.540 160,000 85,400 0.5338 0.039 0.039 0.039 0.038 0.039 2,241,729 0.0381 3.85%
2003-01-15 0 0.520 0.520 0.560 0.520 0.580 954,000 532,720 0.5584 0.037 0.037 0.040 0.037 0.041 13,366,307 0.0399 -11.86%
2003-01-14 0 0.590 0.580 0.590 0.580 0.590 84,000 49,260 0.5864 0.042 0.041 0.042 0.041 0.042 1,176,908 0.0419 1.72%
2003-01-13 0 0.580 0.580 0.590 0.580 0.600 220,000 128,500 0.5841 0.041 0.041 0.042 0.041 0.043 3,082,377 0.0417 -1.69%
2003-01-10 0 0.590 0.570 0.590 0.600 0.610 90,000 54,500 0.6056 0.042 0.041 0.042 0.043 0.044 1,260,972 0.0432 -1.67%
2003-01-09 0 0.600 0.590 0.610 0.600 0.630 100,000 61,700 0.6170 0.043 0.042 0.044 0.043 0.045 1,401,080 0.0440 -6.25%
2003-01-08 0 0.640 0.630 0.640 0.630 0.640 70,000 44,600 0.6371 0.046 0.045 0.046 0.045 0.046 980,756 0.0455 0.00%
2003-01-07 0 0.640 0.630 0.640 0.640 0.640 82,000 52,480 0.6400 0.046 0.045 0.046 0.046 0.046 1,148,886 0.0457 0.00%
2003-01-06 0 0.640 0.620 0.640 0.630 0.640 110,000 69,500 0.6318 0.046 0.044 0.046 0.045 0.046 1,541,188 0.0451 1.59%
2003-01-03 0 0.630 0.620 0.630 0.630 0.640 70,000 44,200 0.6314 0.045 0.044 0.045 0.045 0.046 980,756 0.0451 0.00%
2003-01-02 0 0.630 0.620 0.630 0.630 0.630 160,000 100,800 0.6300 0.045 0.044 0.045 0.045 0.045 2,241,729 0.0450 1.61%
2002-12-31 0 0.620 0.610 0.620 0.600 0.620 70,000 42,900 0.6129 0.044 0.044 0.044 0.043 0.044 980,756 0.0437 0.00%
2002-12-30 0 0.620 0.620 0.630 0.620 0.630 50,000 31,300 0.6260 0.044 0.044 0.045 0.044 0.045 700,540 0.0447 -1.59%
2002-12-27 0 0.630 0.620 0.630 0.630 0.630 70,000 44,100 0.6300 0.045 0.044 0.045 0.045 0.045 980,756 0.0450 0.00%
2002-12-24 0 0.630 0.620 0.630 0.630 0.630 50,000 31,500 0.6300 0.045 0.044 0.045 0.045 0.045 700,540 0.0450 1.61%
2002-12-23 0 0.620 0.620 0.630 0.620 0.630 58,000 36,460 0.6286 0.044 0.044 0.045 0.044 0.045 812,627 0.0449 -1.59%
2002-12-20 0 0.630 0.620 0.630 0.620 0.630 80,000 50,100 0.6263 0.045 0.044 0.045 0.044 0.045 1,120,864 0.0447 0.00%
2002-12-19 0 0.630 0.620 0.640 0.620 0.640 98,000 61,860 0.6312 0.045 0.044 0.046 0.044 0.046 1,373,059 0.0451 -1.56%
2002-12-18 0 0.640 - 0.650 0.640 0.650 140,000 90,500 0.6464 0.046 - 0.046 0.046 0.046 1,961,513 0.0461 -1.54%
2002-12-17 0 0.650 0.640 0.650 0.630 0.650 90,000 57,400 0.6378 0.046 0.046 0.046 0.045 0.046 1,260,972 0.0455 3.17%
2002-12-16 0 0.630 0.620 0.630 0.620 0.630 110,000 69,000 0.6273 0.045 0.044 0.045 0.044 0.045 1,541,188 0.0448 0.00%
2002-12-13 0 0.630 0.620 0.630 0.620 0.630 108,000 67,560 0.6256 0.045 0.044 0.045 0.044 0.045 1,513,167 0.0446 -1.56%
2002-12-12 0 0.640 0.620 0.640 0.640 0.650 110,000 70,600 0.6418 0.046 0.044 0.046 0.046 0.046 1,541,188 0.0458 0.00%
2002-12-11 0 0.640 0.630 0.640 0.640 0.640 90,000 57,600 0.6400 0.046 0.045 0.046 0.046 0.046 1,260,972 0.0457 0.00%
2002-12-10 0 0.640 0.630 0.640 0.630 0.660 230,000 148,600 0.6461 0.046 0.045 0.046 0.045 0.047 3,222,485 0.0461 -3.03%
2002-12-09 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.047 0.046 0.047 0.047 0.047 1,401,080 0.0471 0.00%
2002-12-06 0 0.660 0.640 0.660 0.660 0.660 140,000 92,400 0.6600 0.047 0.046 0.047 0.047 0.047 1,961,513 0.0471 -1.49%
2002-12-05 0 0.670 0.650 0.670 0.670 0.690 170,000 115,600 0.6800 0.048 0.046 0.048 0.048 0.049 2,381,837 0.0485 -2.90%
2002-12-04 0 0.690 0.690 0.700 0.690 0.720 330,000 230,100 0.6973 0.049 0.049 0.050 0.049 0.051 4,623,565 0.0498 -4.17%
2002-12-03 0 0.720 0.700 0.720 0.710 0.720 140,000 100,000 0.7143 0.051 0.050 0.051 0.051 0.051 1,961,513 0.0510 0.00%
2002-12-02 0 0.720 0.720 0.730 0.720 0.730 360,000 259,700 0.7214 0.051 0.051 0.052 0.051 0.052 5,043,890 0.0515 0.00%
2002-11-29 0 0.720 0.720 0.730 0.710 0.730 142,000 102,820 0.7241 0.051 0.051 0.052 0.051 0.052 1,989,534 0.0517 -1.37%
2002-11-28 0 0.730 0.710 0.730 0.720 0.730 210,000 151,700 0.7224 0.052 0.051 0.052 0.051 0.052 2,942,269 0.0516 1.39%
2002-11-27 0 0.720 0.710 0.720 0.710 0.720 180,000 128,300 0.7128 0.051 0.051 0.051 0.051 0.051 2,521,945 0.0509 0.00%
2002-11-26 0 0.720 0.710 0.720 0.710 0.720 174,000 123,840 0.7117 0.051 0.051 0.051 0.051 0.051 2,437,880 0.0508 1.41%
2002-11-25 0 0.710 0.700 0.710 0.700 0.720 480,000 338,800 0.7058 0.051 0.050 0.051 0.050 0.051 6,725,186 0.0504 -1.39%
2002-11-22 0 0.720 0.710 0.720 0.700 0.720 330,000 234,100 0.7094 0.051 0.051 0.051 0.050 0.051 4,623,565 0.0506 1.41%
2002-11-21 0 0.710 0.700 0.710 0.700 0.710 266,000 188,400 0.7083 0.051 0.050 0.051 0.050 0.051 3,726,874 0.0506 0.00%
2002-11-20 0 0.710 0.700 0.710 0.710 0.710 260,000 184,600 0.7100 0.051 0.050 0.051 0.051 0.051 3,642,809 0.0507 0.00%
2002-11-19 0 0.710 0.700 0.710 0.690 0.710 230,000 161,600 0.7026 0.051 0.050 0.051 0.049 0.051 3,222,485 0.0501 2.90%
2002-11-18 0 0.690 0.690 0.700 0.690 0.710 452,000 314,580 0.6960 0.049 0.049 0.050 0.049 0.051 6,332,884 0.0497 0.00%
2002-11-15 0 0.690 0.680 0.690 0.660 0.690 500,000 334,300 0.6686 0.049 0.049 0.049 0.047 0.049 7,005,402 0.0477 4.55%
2002-11-14 0 0.660 0.660 0.670 0.660 0.670 620,000 409,900 0.6611 0.047 0.047 0.048 0.047 0.048 8,686,699 0.0472 0.00%
2002-11-13 0 0.660 0.650 0.660 0.650 0.660 428,000 281,500 0.6577 0.047 0.046 0.047 0.046 0.047 5,996,624 0.0469 1.54%
2002-11-12 0 0.650 0.640 0.650 0.640 0.660 512,000 332,480 0.6494 0.046 0.046 0.046 0.046 0.047 7,173,532 0.0463 -1.52%
2002-11-11 0 0.660 0.660 0.670 0.640 0.690 439,000 291,500 0.6640 0.047 0.047 0.048 0.046 0.049 6,150,743 0.0474 -5.71%
2002-11-08 0 0.700 0.680 0.700 0.690 0.740 520,000 374,100 0.7194 0.050 0.049 0.050 0.049 0.053 7,285,618 0.0513 -5.41%
2002-11-07 0 0.740 0.720 0.740 0.730 0.750 350,000 260,400 0.7440 0.053 0.051 0.053 0.052 0.054 4,903,782 0.0531 -1.33%
2002-11-06 0 0.750 0.740 0.750 0.730 0.750 444,000 329,500 0.7421 0.054 0.053 0.054 0.052 0.054 6,220,797 0.0530 2.74%
2002-11-05 0 0.730 0.720 0.730 0.710 0.730 480,000 345,100 0.7190 0.052 0.051 0.052 0.051 0.052 6,725,186 0.0513 2.82%
2002-11-04 0 0.710 0.700 0.710 0.700 0.710 410,000 288,200 0.7029 0.051 0.050 0.051 0.050 0.051 5,744,430 0.0502 4.41%
2002-11-01 0 0.680 0.660 0.680 0.660 0.690 498,000 334,780 0.6722 0.049 0.047 0.049 0.047 0.049 6,977,381 0.0480 -1.45%
2002-10-31 0 0.690 0.690 0.700 0.690 0.730 720,000 516,900 0.7179 0.049 0.049 0.050 0.049 0.052 10,087,779 0.0512 -4.17%
2002-10-30 0 0.720 0.710 0.720 0.710 0.770 970,000 706,100 0.7279 0.051 0.051 0.051 0.051 0.055 13,590,480 0.0520 -5.26%
2002-10-29 0 0.760 0.750 0.760 0.750 0.770 790,000 599,700 0.7591 0.054 0.054 0.054 0.054 0.055 11,068,535 0.0542 -2.56%
2002-10-28 0 0.780 0.780 0.790 0.780 0.800 820,000 653,200 0.7966 0.056 0.056 0.056 0.056 0.057 11,488,860 0.0569 -3.70%
2002-10-25 0 0.810 0.810 0.820 0.810 0.830 622,000 510,320 0.8205 0.058 0.058 0.059 0.058 0.059 8,714,720 0.0586 -2.41%
2002-10-24 0 0.830 0.830 0.840 0.820 0.840 530,000 439,400 0.8291 0.059 0.059 0.060 0.059 0.060 7,425,726 0.0592 -2.35%
2002-10-23 0 0.850 0.840 0.850 0.830 0.860 530,000 446,600 0.8426 0.061 0.060 0.061 0.059 0.061 7,425,726 0.0601 1.19%
2002-10-22 0 0.840 0.830 0.840 0.830 0.870 760,000 650,800 0.8563 0.060 0.059 0.060 0.059 0.062 10,648,211 0.0611 -2.33%
2002-10-21 0 0.860 0.850 0.860 0.840 0.860 520,000 440,900 0.8479 0.061 0.061 0.061 0.060 0.061 7,285,618 0.0605 1.18%
2002-10-18 0 0.850 0.840 0.850 0.840 0.850 660,000 558,900 0.8468 0.061 0.060 0.061 0.060 0.061 9,247,131 0.0604 1.19%
2002-10-17 0 0.840 0.830 0.840 0.830 0.840 510,000 425,200 0.8337 0.060 0.059 0.060 0.059 0.060 7,145,510 0.0595 0.00%
2002-10-16 0 0.840 0.840 0.850 0.820 0.860 1,156,000 972,360 0.8411 0.060 0.060 0.061 0.059 0.061 16,196,490 0.0600 5.00%
2002-10-15 0 0.800 0.790 0.810 0.770 0.800 910,000 715,840 0.7866 0.057 0.056 0.058 0.055 0.057 12,749,832 0.0561 5.26%
2002-10-11 0 0.760 0.760 0.770 0.740 0.760 830,000 619,020 0.7458 0.054 0.054 0.055 0.053 0.054 11,628,968 0.0532 2.70%
2002-10-10 0 0.740 0.740 0.750 0.740 0.750 850,000 629,700 0.7408 0.053 0.053 0.054 0.053 0.054 11,909,184 0.0529 -1.33%
2002-10-09 0 0.750 0.750 0.760 0.730 0.750 864,000 640,060 0.7408 0.054 0.054 0.054 0.052 0.054 12,105,335 0.0529 1.35%
2002-10-08 0 0.740 0.740 0.750 0.730 0.740 922,000 681,280 0.7389 0.053 0.053 0.054 0.052 0.053 12,917,962 0.0527 0.00%
2002-10-07 0 0.740 0.710 0.750 0.700 0.740 340,000 248,440 0.7307 0.053 0.051 0.054 0.050 0.053 4,763,673 0.0522 -1.33%
2002-10-04 0 0.750 0.740 0.750 0.730 0.750 270,000 198,900 0.7367 0.054 0.053 0.054 0.052 0.054 3,782,917 0.0526 4.17%
2002-10-03 0 0.720 0.720 0.730 0.710 0.740 788,000 573,240 0.7275 0.051 0.051 0.052 0.051 0.053 11,040,514 0.0519 -4.00%
2002-10-02 0 0.750 0.740 0.760 0.740 0.770 1,898,000 1,429,840 0.7533 0.054 0.053 0.054 0.053 0.055 26,592,507 0.0538 1.35%
2002-09-30 0 0.740 0.740 0.760 0.730 0.750 730,000 535,900 0.7341 0.053 0.053 0.054 0.052 0.054 10,227,887 0.0524 0.00%
2002-09-27 0 0.740 0.730 0.740 0.690 0.750 2,550,000 1,833,480 0.7190 0.053 0.052 0.053 0.049 0.054 35,727,551 0.0513 7.25%
2002-09-26 0 0.690 0.690 0.730 0.600 0.700 1,290,000 844,100 0.6543 0.049 0.049 0.052 0.043 0.050 18,073,938 0.0467 15.00%
2002-09-25 0 0.600 0.600 0.610 0.560 0.600 770,000 446,200 0.5795 0.043 0.043 0.044 0.040 0.043 10,788,319 0.0414 5.26%
2002-09-24 0 0.570 0.570 0.580 0.540 0.570 1,956,000 1,096,120 0.5604 0.041 0.041 0.041 0.039 0.041 27,405,133 0.0400 5.56%
2002-09-23 0 0.540 0.540 0.550 0.500 0.540 552,000 285,080 0.5164 0.039 0.039 0.039 0.036 0.039 7,733,964 0.0369 8.00%
2002-09-20 0 0.500 0.500 0.510 0.470 0.500 304,000 144,360 0.4749 0.036 0.036 0.036 0.034 0.036 4,259,285 0.0339 8.70%
2002-09-19 0 0.460 - 0.460 0.460 0.480 660,000 311,200 0.4715 0.033 - 0.033 0.033 0.034 9,247,131 0.0337 -6.12%
2002-09-18 0 0.490 0.490 0.495 0.490 0.495 550,000 272,150 0.4948 0.035 0.035 0.035 0.035 0.035 7,705,942 0.0353 -3.92%
2002-09-17 0 0.510 0.510 0.530 0.510 0.510 600,000 306,000 0.5100 0.036 0.036 0.038 0.036 0.036 8,406,483 0.0364 3.03%
2002-09-16 0 0.495 0.495 0.530 0.495 0.500 220,000 109,000 0.4955 0.035 0.035 0.038 0.035 0.036 3,082,377 0.0354 -6.60%
2002-09-13 0 0.530 0.520 0.550 0.530 0.530 62,000 32,860 0.5300 0.038 0.037 0.039 0.038 0.038 868,670 0.0378 0.00%
2002-09-12 0 0.530 0.500 0.600 - - 0 0 - 0.038 0.036 0.043 - - 0 - 0.00%
2002-09-11 0 0.530 - 0.600 - - 0 0 - 0.038 - 0.043 - - 0 - 0.00%
2002-09-10 0 0.530 0.520 0.600 0.530 0.530 50,000 26,500 0.5300 0.038 0.037 0.043 0.038 0.038 700,540 0.0378 -3.64%
2002-09-09 0 0.550 - 0.550 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2002-09-06 0 0.550 - 0.590 - - 0 0 - 0.039 - 0.042 - - 0 - 0.00%
2002-09-05 0 0.550 0.500 0.550 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
2002-09-04 0 0.550 0.520 0.600 0.550 0.550 40,000 22,000 0.5500 0.039 0.037 0.043 0.039 0.039 560,432 0.0393 0.00%
2002-09-03 0 0.550 0.530 0.550 0.520 0.550 70,000 37,800 0.5400 0.039 0.038 0.039 0.037 0.039 980,756 0.0385 3.77%
2002-09-02 0 0.530 0.520 0.600 0.530 0.540 54,000 28,860 0.5344 0.038 0.037 0.043 0.038 0.039 756,583 0.0381 -1.85%
2002-08-30 0 0.540 0.540 0.570 0.520 0.540 70,000 36,800 0.5257 0.039 0.039 0.041 0.037 0.039 980,756 0.0375 5.88%
2002-08-29 0 0.510 0.465 0.580 - - 0 0 - 0.036 0.033 0.041 - - 0 - 0.00%
2002-08-28 0 0.510 0.495 0.510 0.510 0.510 20,000 10,200 0.5100 0.036 0.035 0.036 0.036 0.036 280,216 0.0364 0.00%
2002-08-27 0 0.510 0.510 0.550 0.510 0.510 40,000 20,400 0.5100 0.036 0.036 0.039 0.036 0.036 560,432 0.0364 -3.77%
2002-08-26 0 0.530 0.510 0.550 - - 0 0 - 0.038 0.036 0.039 - - 0 - 0.00%
2002-08-23 0 0.530 0.530 0.560 0.530 0.530 140,000 74,200 0.5300 0.038 0.038 0.040 0.038 0.038 1,961,513 0.0378 0.00%
2002-08-22 0 0.530 0.530 0.560 0.530 0.530 16,000 8,480 0.5300 0.038 0.038 0.040 0.038 0.038 224,173 0.0378 -3.64%
2002-08-21 0 0.550 0.520 0.560 - - 0 0 - 0.039 0.037 0.040 - - 0 - 0.00%
2002-08-20 0 0.550 0.520 0.560 0.550 0.560 600,000 333,000 0.5550 0.039 0.037 0.040 0.039 0.040 8,406,483 0.0396 1.85%
2002-08-19 0 0.540 0.520 0.540 0.530 0.540 1,946,000 1,037,380 0.5331 0.039 0.037 0.039 0.038 0.039 27,265,025 0.0380 1.89%
2002-08-16 0 0.530 0.510 0.540 0.530 0.550 1,810,000 982,400 0.5428 0.038 0.036 0.039 0.038 0.039 25,359,556 0.0387 -1.85%
2002-08-15 0 0.540 0.510 0.540 0.510 0.560 2,018,000 1,097,920 0.5441 0.039 0.036 0.039 0.036 0.040 28,273,803 0.0388 1.89%
2002-08-14 0 0.530 - 0.570 - - 0 0 - 0.038 - 0.041 - - 0 - 0.00%
2002-08-13 0 0.530 - 0.530 - - 0 0 - 0.038 - 0.038 - - 0 - -5.36%
2002-08-12 0 0.560 - 0.560 0.570 0.570 100,000 57,000 0.5700 0.040 - 0.040 0.041 0.041 1,401,080 0.0407 1.82%
2002-08-09 0 0.550 - 0.560 0.550 0.550 100,000 55,000 0.5500 0.039 - 0.040 0.039 0.039 1,401,080 0.0393 1.85%
2002-08-08 0 0.540 0.520 0.540 0.540 0.540 100,000 54,000 0.5400 0.039 0.037 0.039 0.039 0.039 1,401,080 0.0385 -1.82%
2002-08-07 0 0.550 0.510 0.560 0.520 0.550 360,000 192,300 0.5342 0.039 0.036 0.040 0.037 0.039 5,043,890 0.0381 12.24%
2002-08-06 0 0.490 0.490 0.530 - - 0 0 - 0.035 0.035 0.038 - - 0 - 2.08%
2002-08-05 0 0.480 0.480 0.540 0.480 0.520 140,000 70,400 0.5029 0.034 0.034 0.039 0.034 0.037 1,961,513 0.0359 -11.11%
2002-08-02 0 0.540 0.540 0.550 0.510 0.540 64,000 34,380 0.5372 0.039 0.039 0.039 0.036 0.039 896,691 0.0383 -6.90%
2002-08-01 0 0.580 0.550 0.580 0.550 0.600 194,000 112,580 0.5803 0.041 0.039 0.041 0.039 0.043 2,718,096 0.0414 0.00%
2002-07-31 0 0.580 0.550 0.580 0.550 0.590 278,000 161,400 0.5806 0.041 0.039 0.041 0.039 0.042 3,895,004 0.0414 0.00%
2002-07-30 0 0.580 0.570 0.580 0.510 0.630 422,000 256,440 0.6077 0.041 0.041 0.041 0.036 0.045 5,912,559 0.0434 -1.69%
2002-07-29 0 0.590 0.550 0.590 0.500 0.720 710,000 425,610 0.5995 0.042 0.039 0.042 0.036 0.051 9,947,671 0.0428 5.36%
2002-07-26 0 0.560 0.520 0.580 0.560 0.660 212,000 126,120 0.5949 0.040 0.037 0.041 0.040 0.047 2,970,291 0.0425 -17.65%
2002-07-25 0 0.680 0.680 0.690 0.670 0.710 1,418,000 977,140 0.6891 0.049 0.049 0.049 0.048 0.051 19,867,321 0.0492 0.00%
2002-07-24 0 0.680 0.670 0.690 0.670 0.730 1,428,000 995,860 0.6974 0.049 0.048 0.049 0.048 0.052 20,007,429 0.0498 -6.85%
2002-07-23 0 0.730 0.720 0.730 0.670 0.730 1,864,000 1,294,380 0.6944 0.052 0.051 0.052 0.048 0.052 26,116,139 0.0496 7.35%
2002-07-22 0 0.680 0.670 0.690 0.670 0.780 1,732,000 1,242,860 0.7176 0.049 0.048 0.049 0.048 0.056 24,266,713 0.0512 -15.00%
2002-07-19 0 0.800 0.790 0.800 0.790 0.810 636,000 512,040 0.8051 0.057 0.056 0.057 0.056 0.058 8,910,872 0.0575 -1.23%
2002-07-18 0 0.810 0.800 0.810 0.800 0.810 860,000 691,500 0.8041 0.058 0.057 0.058 0.057 0.058 12,049,292 0.0574 1.25%
2002-07-17 0 0.800 0.790 0.800 0.780 0.820 1,236,000 978,180 0.7914 0.057 0.056 0.057 0.056 0.059 17,317,354 0.0565 -2.44%
2002-07-16 0 0.820 0.810 0.820 0.810 0.830 1,158,000 946,720 0.8175 0.059 0.058 0.059 0.058 0.059 16,224,511 0.0584 0.00%
2002-07-15 0 0.820 0.820 0.840 0.790 0.840 1,148,000 931,680 0.8116 0.059 0.059 0.060 0.056 0.060 16,084,403 0.0579 3.80%
2002-07-12 0 0.790 0.790 0.800 0.760 0.810 2,182,000 1,713,260 0.7852 0.056 0.056 0.057 0.054 0.058 30,571,575 0.0560 2.60%
2002-07-11 0 0.770 0.770 0.780 0.760 0.800 1,554,000 1,212,320 0.7801 0.055 0.055 0.056 0.054 0.057 21,772,790 0.0557 -3.75%
2002-07-10 0 0.800 0.790 0.800 0.740 0.810 2,536,000 2,001,980 0.7894 0.057 0.056 0.057 0.053 0.058 35,531,400 0.0563 6.67%
2002-07-09 0 0.750 0.750 0.760 0.750 0.790 1,854,000 1,430,380 0.7715 0.054 0.054 0.054 0.054 0.056 25,976,031 0.0551 -6.25%
2002-07-08 0 0.800 0.790 0.800 0.800 0.840 2,424,000 1,977,480 0.8158 0.057 0.056 0.057 0.057 0.060 33,962,190 0.0582 -1.23%
2002-07-05 0 0.810 0.800 0.810 0.790 0.880 2,340,000 1,955,300 0.8356 0.058 0.057 0.058 0.056 0.063 32,785,282 0.0596 -6.57%
2002-07-04 0 0.880 0.870 0.880 0.880 0.900 1,882,000 1,667,980 0.8863 0.062 0.061 0.062 0.062 0.063 26,763,707 0.0623 0.00%
2002-07-03 0 0.880 0.880 0.890 0.880 0.920 1,766,000 1,577,900 0.8935 0.062 0.062 0.063 0.062 0.065 25,114,084 0.0628 -4.35%
2002-07-02 0 0.920 0.910 0.920 0.920 0.950 1,140,000 1,057,800 0.9279 0.065 0.064 0.065 0.065 0.067 16,211,810 0.0652 -3.16%
2002-06-28 0 0.950 0.940 0.950 0.900 0.960 2,214,000 2,080,140 0.9395 0.067 0.066 0.067 0.063 0.068 31,485,041 0.0661 5.56%
2002-06-27 0 0.900 0.890 0.900 0.890 0.970 2,948,000 2,764,600 0.9378 0.063 0.063 0.063 0.063 0.068 41,923,171 0.0659 -4.26%
2002-06-26 0 0.940 0.920 0.950 0.910 1.080 4,288,000 4,271,840 0.9962 0.066 0.065 0.067 0.064 0.076 60,979,158 0.0701 -13.76%
2002-06-25 0 1.090 1.090 1.110 1.080 1.120 2,106,000 2,309,120 1.0964 0.077 0.077 0.078 0.076 0.079 29,949,185 0.0771 -0.91%
2002-06-24 0 1.100 1.100 1.110 1.090 1.130 2,138,000 2,374,200 1.1105 0.077 0.077 0.078 0.077 0.079 30,404,254 0.0781 -1.79%
2002-06-21 0 1.120 1.110 1.120 1.120 1.200 2,026,000 2,326,860 1.1485 0.079 0.078 0.079 0.079 0.084 28,811,514 0.0808 -6.67%
2002-06-20 0 1.200 1.200 1.210 1.150 1.240 3,732,000 4,465,830 1.1966 0.084 0.084 0.085 0.081 0.087 53,072,345 0.0841 -2.44%
2002-06-19 0 1.230 1.210 1.240 1.090 1.310 6,330,000 7,529,960 1.1896 0.086 0.085 0.087 0.077 0.092 90,018,206 0.0836 -2.38%
2002-06-18 0 1.260 1.240 1.290 1.250 1.550 5,578,000 7,819,420 1.4018 0.089 0.087 0.091 0.088 0.109 79,324,100 0.0986 -21.25%
2002-06-17 0 1.600 1.600 1.610 1.600 1.660 2,062,000 3,339,960 1.6198 0.113 0.113 0.113 0.113 0.117 29,323,466 0.1139 -3.61%
2002-06-14 0 1.660 1.660 1.670 1.620 1.710 2,576,000 4,272,600 1.6586 0.117 0.117 0.117 0.114 0.120 36,633,001 0.1166 -2.92%
2002-06-13 0 1.710 1.700 1.710 1.660 1.710 2,109,000 3,552,420 1.6844 0.120 0.120 0.120 0.117 0.120 29,991,848 0.1184 3.01%
2002-06-12 0 1.660 1.650 1.660 1.610 1.660 1,772,000 2,901,640 1.6375 0.117 0.116 0.117 0.113 0.117 25,199,409 0.1151 2.47%
2002-06-11 0 1.620 1.610 1.620 1.600 1.620 1,440,000 2,315,400 1.6079 0.114 0.113 0.114 0.113 0.114 20,478,075 0.1131 1.25%
2002-06-10 0 1.600 1.590 1.610 1.580 1.610 1,444,000 2,306,260 1.5971 0.113 0.112 0.113 0.111 0.113 20,534,959 0.1123 0.63%
2002-06-07 0 1.590 1.590 1.600 1.580 1.600 1,726,000 2,739,280 1.5871 0.112 0.112 0.113 0.111 0.113 24,545,249 0.1116 -0.62%
2002-06-06 0 1.600 1.600 1.610 1.540 1.620 2,900,000 4,609,280 1.5894 0.113 0.113 0.113 0.108 0.114 41,240,568 0.1118 3.23%
2002-06-05 0 1.550 1.550 1.560 1.530 1.560 1,664,000 2,571,600 1.5454 0.109 0.109 0.110 0.108 0.110 23,663,554 0.1087 0.65%
2002-06-04 0 1.540 1.530 1.540 1.510 1.550 1,850,000 2,842,140 1.5363 0.108 0.108 0.108 0.106 0.109 26,308,638 0.1080 1.32%
2002-06-03 0 1.520 1.520 1.530 1.510 1.630 3,082,000 4,806,360 1.5595 0.107 0.107 0.108 0.106 0.115 43,828,770 0.1097 -6.75%
2002-05-31 0 1.630 1.620 1.630 1.630 1.670 2,360,000 3,895,900 1.6508 0.115 0.114 0.115 0.115 0.117 33,561,290 0.1161 -1.81%
2002-05-30 0 1.660 1.650 1.660 1.630 1.700 2,346,000 3,888,760 1.6576 0.117 0.116 0.117 0.115 0.120 33,362,198 0.1166 -2.35%
2002-05-29 0 1.700 1.680 1.700 1.670 1.770 4,380,000 7,551,980 1.7242 0.120 0.118 0.120 0.117 0.124 62,287,479 0.1212 -4.49%
2002-05-28 0 1.780 1.770 1.780 1.770 1.870 3,412,000 6,189,500 1.8140 0.125 0.124 0.125 0.124 0.131 48,521,662 0.1276 -3.26%
2002-05-27 0 1.840 1.830 1.840 1.830 1.870 3,054,000 5,653,000 1.8510 0.129 0.129 0.129 0.129 0.131 43,430,585 0.1302 -1.08%
2002-05-24 0 1.860 1.850 1.860 1.780 1.870 5,412,000 9,944,140 1.8374 0.131 0.130 0.131 0.125 0.131 76,963,433 0.1292 4.49%
2002-05-23 0 1.780 1.770 1.790 1.770 1.800 3,516,000 6,262,640 1.7812 0.125 0.124 0.126 0.124 0.127 50,000,634 0.1253 -1.11%
2002-05-22 0 1.800 1.800 1.810 1.770 1.880 4,262,000 7,803,820 1.8310 0.127 0.127 0.127 0.124 0.132 60,609,415 0.1288 -2.70%
2002-05-21 0 1.850 1.850 1.870 1.840 1.910 4,494,000 8,406,240 1.8705 0.130 0.130 0.131 0.129 0.134 63,908,660 0.1315 -1.60%
2002-05-17 0 1.880 1.860 1.890 1.770 1.900 10,900,000 19,980,820 1.8331 0.132 0.131 0.133 0.124 0.134 155,007,654 0.1289 5.62%
2002-05-16 0 1.780 1.770 1.790 1.540 1.840 7,930,000 13,430,760 1.6937 0.125 0.124 0.126 0.108 0.129 112,771,623 0.1191 16.34%
2002-05-15 0 1.530 1.530 1.540 1.490 1.530 1,598,000 2,417,740 1.5130 0.108 0.108 0.108 0.105 0.108 22,724,975 0.1064 2.00%
2002-05-14 0 1.500 1.490 1.500 1.480 1.550 1,674,000 2,526,000 1.5090 0.105 0.105 0.105 0.104 0.109 23,805,763 0.1061 -3.23%
2002-05-13 0 1.550 1.540 1.550 1.500 1.560 1,500,000 2,283,000 1.5220 0.109 0.108 0.109 0.105 0.110 21,331,328 0.1070 1.31%
2002-05-10 0 1.530 1.520 1.540 1.460 1.580 3,302,000 4,972,740 1.5060 0.108 0.107 0.108 0.103 0.111 46,957,364 0.1059 -2.55%
2002-05-09 0 1.570 1.570 1.580 1.530 1.590 2,214,000 3,464,120 1.5646 0.110 0.110 0.111 0.108 0.112 31,485,041 0.1100 2.61%
2002-05-08 0 1.530 1.530 1.540 1.500 1.560 2,000,000 3,070,020 1.5350 0.108 0.108 0.108 0.105 0.110 28,441,771 0.1079 -1.29%
2002-05-07 0 1.550 1.540 1.550 1.510 1.550 2,210,000 3,374,060 1.5267 0.109 0.108 0.109 0.106 0.109 31,428,157 0.1074 0.65%
2002-05-06 0 1.540 1.540 1.550 1.530 1.590 3,358,000 5,208,180 1.5510 0.108 0.108 0.109 0.108 0.112 47,753,734 0.1091 -1.28%
2002-05-03 0 1.560 1.550 1.570 1.530 1.580 2,588,000 4,028,780 1.5567 0.110 0.109 0.110 0.108 0.111 36,803,652 0.1095 1.96%
2002-05-02 0 1.530 1.520 1.540 1.510 1.540 1,774,000 2,714,040 1.5299 0.108 0.107 0.108 0.106 0.108 25,227,851 0.1076 0.66%
2002-04-30 0 1.520 1.520 1.530 1.510 1.520 2,352,000 3,563,100 1.5149 0.107 0.107 0.108 0.106 0.107 33,447,523 0.1065 0.66%
2002-04-29 0 1.510 1.500 1.510 1.460 1.510 3,266,000 4,879,100 1.4939 0.106 0.105 0.106 0.103 0.106 46,445,413 0.1051 2.72%
2002-04-26 0 1.470 1.470 1.520 1.400 1.630 8,836,000 13,528,020 1.5310 0.103 0.103 0.107 0.098 0.115 125,655,746 0.1077 -9.82%
2002-04-25 0 1.630 1.630 1.640 1.620 1.670 5,028,000 8,239,060 1.6386 0.115 0.115 0.115 0.114 0.117 71,502,613 0.1152 -0.61%
2002-04-24 0 1.640 1.590 1.640 1.580 1.710 8,756,000 14,404,340 1.6451 0.115 0.112 0.115 0.111 0.120 124,518,075 0.1157 1.86%
2002-04-23 0 1.610 1.610 1.620 1.470 1.620 5,250,000 8,201,100 1.5621 0.113 0.113 0.114 0.103 0.114 74,659,650 0.1098 0.00%
2002-04-22 0 1.610 1.590 1.610 1.580 1.890 10,836,000 19,436,560 1.7937 0.113 0.112 0.113 0.111 0.133 154,097,517 0.1261 -13.90%
2002-04-19 0 1.870 1.850 1.870 1.830 1.940 6,796,000 12,868,380 1.8935 0.131 0.130 0.131 0.129 0.136 96,645,139 0.1332 -3.11%
2002-04-18 0 1.930 1.930 1.940 1.890 1.950 8,464,000 16,268,280 1.9221 0.136 0.136 0.136 0.133 0.137 120,365,576 0.1352 2.66%
2002-04-17 0 1.880 1.870 1.880 1.740 1.930 27,000,000 49,863,740 1.8468 0.132 0.131 0.132 0.122 0.136 383,963,913 0.1299 8.05%
2002-04-16 0 1.740 1.730 1.740 1.670 1.740 12,648,000 21,491,840 1.6992 0.122 0.122 0.122 0.117 0.122 179,865,762 0.1195 3.57%
2002-04-15 0 1.680 1.680 1.690 1.680 1.690 5,722,000 9,653,060 1.6870 0.118 0.118 0.119 0.118 0.119 81,371,908 0.1186 -0.59%
2002-04-12 0 1.690 1.690 1.700 1.690 1.710 5,900,000 10,030,500 1.7001 0.119 0.119 0.120 0.119 0.120 83,903,225 0.1195 -1.17%
2002-04-11 0 1.710 1.700 1.710 1.670 1.710 8,754,000 14,838,420 1.6950 0.120 0.120 0.120 0.117 0.120 124,489,633 0.1192 1.79%
2002-04-10 0 1.680 1.670 1.680 1.630 1.680 12,416,000 20,519,580 1.6527 0.118 0.117 0.118 0.115 0.118 176,566,516 0.1162 1.82%
2002-04-09 0 1.650 1.640 1.650 1.560 1.650 19,006,000 30,463,560 1.6028 0.116 0.115 0.116 0.110 0.116 270,282,153 0.1127 3.12%
2002-04-08 0 1.600 1.600 1.610 1.580 1.630 12,520,000 20,157,520 1.6100 0.113 0.113 0.113 0.111 0.115 178,045,488 0.1132 1.27%
2002-04-04 0 1.580 1.570 1.580 1.560 1.610 13,870,000 22,012,620 1.5871 0.111 0.110 0.111 0.110 0.113 197,243,684 0.1116 0.00%
2002-04-03 0 1.580 1.570 1.580 1.510 1.580 15,868,000 24,536,280 1.5463 0.111 0.110 0.111 0.106 0.111 225,657,013 0.1087 4.64%
2002-04-02 0 1.510 1.500 1.510 1.480 1.510 8,550,000 12,793,440 1.4963 0.106 0.105 0.106 0.104 0.106 121,588,572 0.1052 1.34%
2002-03-28 0 1.490 1.480 1.490 1.420 1.510 17,096,000 25,159,420 1.4717 0.105 0.104 0.105 0.100 0.106 243,120,261 0.1035 -1.32%
2002-03-27 0 1.510 1.500 1.510 1.450 1.510 12,826,000 18,992,740 1.4808 0.106 0.105 0.106 0.102 0.106 182,397,079 0.1041 3.42%
2002-03-26 0 1.460 1.450 1.460 1.430 1.460 10,316,000 14,887,960 1.4432 0.103 0.102 0.103 0.101 0.103 146,702,656 0.1015 2.10%
2002-03-25 0 1.430 1.420 1.430 1.380 1.430 10,504,000 14,754,580 1.4047 0.101 0.100 0.101 0.097 0.101 149,376,183 0.0988 3.62%
2002-03-22 0 1.380 1.370 1.380 1.330 1.380 10,340,000 14,102,540 1.3639 0.097 0.096 0.097 0.094 0.097 147,043,958 0.0959 1.47%
2002-03-21 0 1.360 1.350 1.360 1.320 1.360 9,928,000 13,318,320 1.3415 0.096 0.095 0.096 0.093 0.096 141,184,953 0.0943 1.49%
2002-03-20 0 1.340 1.330 1.340 1.310 1.350 17,932,000 23,830,580 1.3289 0.094 0.094 0.094 0.092 0.095 255,008,921 0.0934 2.29%
2002-03-19 0 1.310 1.310 1.320 1.290 1.340 23,126,000 30,357,340 1.3127 0.092 0.092 0.093 0.091 0.094 328,872,202 0.0923 0.00%
2002-03-18 0 1.310 1.300 1.310 1.230 1.320 21,542,000 27,868,840 1.2937 0.092 0.091 0.092 0.086 0.093 306,346,319 0.0910 7.38%
2002-03-15 0 1.220 1.210 1.220 1.180 1.220 15,122,000 18,027,400 1.1921 0.086 0.085 0.086 0.083 0.086 215,048,233 0.0838 2.52%
2002-03-14 0 1.190 1.180 1.190 1.120 1.190 10,406,000 12,040,920 1.1571 0.084 0.083 0.084 0.079 0.084 147,982,536 0.0814 5.31%
2002-03-13 0 1.130 1.130 1.140 1.130 1.180 16,866,000 19,577,920 1.1608 0.079 0.079 0.080 0.079 0.083 239,849,457 0.0816 -4.24%
2002-03-12 0 1.180 1.170 1.180 1.150 1.200 21,014,000 24,692,200 1.1750 0.083 0.082 0.083 0.081 0.084 298,837,691 0.0826 0.00%
2002-03-11 0 1.180 1.190 1.200 1.110 1.280 33,852,000 38,621,880 1.1409 0.083 0.084 0.084 0.078 0.090 481,405,421 0.0802

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