Solomon Systech (International) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02878  2004-04-08    
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
2026-01-20 0 0.440 0.440 0.445 0.435 0.450 4,578,000 2,026,110 0.4426 0.440 0.440 0.445 0.435 0.450 4,578,000 0.4426 -3.30%
2026-01-19 0 0.455 0.450 0.455 0.440 0.470 2,406,000 1,090,550 0.4533 0.455 0.450 0.455 0.440 0.470 2,406,000 0.4533 -3.19%
2026-01-16 0 0.470 0.470 0.475 0.465 0.475 2,886,000 1,355,350 0.4696 0.470 0.470 0.475 0.465 0.475 2,886,000 0.4696 -1.05%
2026-01-15 0 0.475 0.470 0.475 0.460 0.475 2,030,000 942,840 0.4645 0.475 0.470 0.475 0.460 0.475 2,030,000 0.4645 1.06%
2026-01-14 0 0.470 0.465 0.470 0.465 0.480 3,124,000 1,467,050 0.4696 0.470 0.465 0.470 0.465 0.480 3,124,000 0.4696 1.08%
2026-01-13 0 0.465 0.465 0.470 0.465 0.485 5,252,000 2,507,350 0.4774 0.465 0.465 0.470 0.465 0.485 5,252,000 0.4774 -2.11%
2026-01-12 0 0.475 0.475 0.480 0.455 0.480 4,388,000 2,071,930 0.4722 0.475 0.475 0.480 0.455 0.480 4,388,000 0.4722 4.40%
2026-01-09 0 0.455 0.455 0.460 0.455 0.470 2,470,000 1,135,660 0.4598 0.455 0.455 0.460 0.455 0.470 2,470,000 0.4598 -3.19%
2026-01-08 0 0.470 0.460 0.470 0.445 0.475 7,210,000 3,347,700 0.4643 0.470 0.460 0.470 0.445 0.475 7,210,000 0.4643 4.44%
2026-01-07 0 0.450 0.445 0.450 0.445 0.455 952,000 428,300 0.4499 0.450 0.445 0.450 0.445 0.455 952,000 0.4499 -1.10%
2026-01-06 0 0.455 0.450 0.455 0.450 0.460 2,794,000 1,267,720 0.4537 0.455 0.450 0.455 0.450 0.460 2,794,000 0.4537 0.00%
2026-01-05 0 0.455 0.445 0.455 0.445 0.460 3,238,400 1,463,014 0.4518 0.455 0.445 0.455 0.445 0.460 3,238,400 0.4518 3.41%
2026-01-02 0 0.440 0.440 0.450 0.425 0.450 3,738,000 1,649,240 0.4412 0.440 0.440 0.450 0.425 0.450 3,738,000 0.4412 3.53%
2025-12-31 0 0.425 0.425 0.430 0.420 0.430 968,000 409,160 0.4227 0.425 0.425 0.430 0.420 0.430 968,000 0.4227 -1.16%
2025-12-30 0 0.430 0.425 0.430 0.425 0.440 2,196,000 939,130 0.4277 0.430 0.425 0.430 0.425 0.440 2,196,000 0.4277 1.18%
2025-12-29 0 0.425 0.425 0.430 0.425 0.445 2,532,000 1,101,820 0.4352 0.425 0.425 0.430 0.425 0.445 2,532,000 0.4352 -3.41%
2025-12-24 0 0.440 0.435 0.440 0.430 0.445 5,866,595 2,538,156 0.4326 0.440 0.435 0.440 0.430 0.445 5,866,595 0.4326 3.53%
2025-12-23 0 0.425 0.425 0.430 0.425 0.430 1,176,000 501,310 0.4263 0.425 0.425 0.430 0.425 0.430 1,176,000 0.4263 0.00%
2025-12-22 0 0.425 0.420 0.425 0.420 0.430 4,896,000 2,072,180 0.4232 0.425 0.420 0.425 0.420 0.430 4,896,000 0.4232 1.19%
2025-12-19 0 0.420 0.420 0.425 0.420 0.425 1,614,000 681,000 0.4219 0.420 0.420 0.425 0.420 0.425 1,614,000 0.4219 -1.18%
2025-12-18 0 0.425 0.425 0.430 0.425 0.430 528,000 224,830 0.4258 0.425 0.425 0.430 0.425 0.430 528,000 0.4258 0.00%
2025-12-17 0 0.425 0.425 0.435 0.420 0.435 338,000 145,330 0.4300 0.425 0.425 0.435 0.420 0.435 338,000 0.4300 -1.16%
2025-12-16 0 0.430 0.430 0.435 0.420 0.435 1,412,000 605,430 0.4288 0.430 0.430 0.435 0.420 0.435 1,412,000 0.4288 -2.27%
2025-12-15 0 0.440 0.435 0.440 0.435 0.445 268,000 117,680 0.4391 0.440 0.435 0.440 0.435 0.445 268,000 0.4391 0.00%
2025-12-12 0 0.440 0.440 0.445 0.435 0.450 1,442,000 638,080 0.4425 0.440 0.440 0.445 0.435 0.450 1,442,000 0.4425 0.00%
2025-12-11 0 0.440 0.440 0.445 0.440 0.445 1,000,000 441,080 0.4411 0.440 0.440 0.445 0.440 0.445 1,000,000 0.4411 0.00%
2025-12-10 0 0.440 0.440 0.445 0.440 0.450 1,420,000 630,390 0.4439 0.440 0.440 0.445 0.440 0.450 1,420,000 0.4439 -2.22%
2025-12-09 0 0.450 0.440 0.450 0.440 0.455 1,214,000 540,320 0.4451 0.450 0.440 0.450 0.440 0.455 1,214,000 0.4451 -1.10%
2025-12-08 0 0.455 0.450 0.460 0.455 0.460 1,594,000 729,320 0.4575 0.455 0.450 0.460 0.455 0.460 1,594,000 0.4575 1.11%
2025-12-05 0 0.450 0.450 0.455 0.440 0.455 1,406,000 628,380 0.4469 0.450 0.450 0.455 0.440 0.455 1,406,000 0.4469 1.12%
2025-12-04 0 0.445 0.445 0.450 0.440 0.450 1,008,000 445,470 0.4419 0.445 0.445 0.450 0.440 0.450 1,008,000 0.4419 1.14%
2025-12-03 0 0.440 0.440 0.445 0.435 0.445 878,000 386,950 0.4407 0.440 0.440 0.445 0.435 0.445 878,000 0.4407 0.00%
2025-12-02 0 0.440 0.440 0.445 0.440 0.450 800,000 355,050 0.4438 0.440 0.440 0.445 0.440 0.450 800,000 0.4438 -1.12%
2025-12-01 0 0.445 0.445 0.450 0.445 0.455 1,004,000 451,970 0.4502 0.445 0.445 0.450 0.445 0.455 1,004,000 0.4502 0.00%
2025-11-28 0 0.445 0.445 0.450 0.445 0.455 282,000 125,730 0.4459 0.445 0.445 0.450 0.445 0.455 282,000 0.4459 0.00%
2025-11-27 0 0.445 0.445 0.450 0.445 0.460 1,434,000 651,330 0.4542 0.445 0.445 0.450 0.445 0.460 1,434,000 0.4542 -1.11%
2025-11-26 0 0.450 0.450 0.460 0.450 0.460 1,178,000 535,260 0.4544 0.450 0.450 0.460 0.450 0.460 1,178,000 0.4544 0.00%
2025-11-25 0 0.450 0.450 0.455 0.445 0.455 1,784,000 803,050 0.4501 0.450 0.450 0.455 0.445 0.455 1,784,000 0.4501 2.27%
2025-11-24 0 0.440 0.440 0.445 0.440 0.450 2,222,000 985,250 0.4434 0.440 0.440 0.445 0.440 0.450 2,222,000 0.4434 -1.12%
2025-11-21 0 0.445 0.440 0.445 0.440 0.455 4,704,000 2,086,390 0.4435 0.445 0.440 0.445 0.440 0.455 4,704,000 0.4435 -2.20%
2025-11-20 0 0.455 0.450 0.455 0.450 0.460 3,490,000 1,584,830 0.4541 0.455 0.450 0.455 0.450 0.460 3,490,000 0.4541 0.00%
2025-11-19 0 0.455 0.455 0.460 0.450 0.470 3,694,000 1,687,490 0.4568 0.455 0.455 0.460 0.450 0.470 3,694,000 0.4568 -2.15%
2025-11-18 0 0.465 0.460 0.465 0.455 0.465 3,140,000 1,449,230 0.4615 0.465 0.460 0.465 0.455 0.465 3,140,000 0.4615 1.09%
2025-11-17 0 0.460 0.460 0.465 0.460 0.470 1,728,000 804,830 0.4658 0.460 0.460 0.465 0.460 0.470 1,728,000 0.4658 0.00%
2025-11-14 0 0.460 0.460 0.470 0.460 0.475 4,006,000 1,871,920 0.4673 0.460 0.460 0.470 0.460 0.475 4,006,000 0.4673 -3.16%
2025-11-13 0 0.475 0.475 0.480 0.465 0.480 2,118,000 997,060 0.4708 0.475 0.475 0.480 0.465 0.480 2,118,000 0.4708 1.06%
2025-11-12 0 0.470 0.470 0.475 0.465 0.475 2,992,000 1,410,540 0.4714 0.470 0.470 0.475 0.465 0.475 2,992,000 0.4714 -1.05%
2025-11-11 0 0.475 0.475 0.480 0.475 0.490 1,590,000 757,090 0.4762 0.475 0.475 0.480 0.475 0.490 1,590,000 0.4762 -1.04%
2025-11-10 0 0.480 0.480 0.485 0.475 0.485 2,878,000 1,376,840 0.4784 0.480 0.480 0.485 0.475 0.485 2,878,000 0.4784 1.05%
2025-11-07 0 0.475 0.475 0.480 0.475 0.495 2,828,000 1,370,160 0.4845 0.475 0.475 0.480 0.475 0.495 2,828,000 0.4845 -4.04%
2025-11-06 0 0.495 0.490 0.495 0.475 0.495 4,134,000 2,013,370 0.4870 0.495 0.490 0.495 0.475 0.495 4,134,000 0.4870 4.21%
2025-11-05 0 0.475 0.475 0.480 0.465 0.480 4,724,000 2,216,850 0.4693 0.475 0.475 0.480 0.465 0.480 4,724,000 0.4693 0.00%
2025-11-04 0 0.475 0.475 0.480 0.475 0.490 3,618,000 1,745,080 0.4823 0.475 0.475 0.480 0.475 0.490 3,618,000 0.4823 -3.06%
2025-11-03 0 0.490 0.490 0.495 0.485 0.500 6,232,000 3,063,280 0.4915 0.490 0.490 0.495 0.485 0.500 6,232,000 0.4915 -2.00%
2025-10-31 0 0.500 0.500 0.510 0.500 0.510 1,358,000 680,640 0.5012 0.500 0.500 0.510 0.500 0.510 1,358,000 0.5012 -1.96%
2025-10-30 0 0.510 0.510 0.520 0.500 0.530 5,904,000 3,008,640 0.5096 0.510 0.510 0.520 0.500 0.530 5,904,000 0.5096 -1.92%
2025-10-28 0 0.520 0.520 0.530 0.520 0.530 2,534,000 1,321,980 0.5217 0.520 0.520 0.530 0.520 0.530 2,534,000 0.5217 0.00%
2025-10-27 0 0.520 0.520 0.530 0.520 0.540 4,178,000 2,196,720 0.5258 0.520 0.520 0.530 0.520 0.540 4,178,000 0.5258 -1.89%
2025-10-24 0 0.530 0.520 0.530 0.510 0.530 5,506,000 2,872,900 0.5218 0.530 0.520 0.530 0.510 0.530 5,506,000 0.5218 6.00%
2025-10-23 0 0.500 0.500 0.510 0.495 0.520 4,186,000 2,108,890 0.5038 0.500 0.500 0.510 0.495 0.520 4,186,000 0.5038 -1.96%
2025-10-22 0 0.510 0.510 0.520 0.510 0.520 2,176,000 1,119,040 0.5143 0.510 0.510 0.520 0.510 0.520 2,176,000 0.5143 0.00%
2025-10-21 0 0.510 0.510 0.520 0.510 0.540 7,796,000 4,095,800 0.5254 0.510 0.510 0.520 0.510 0.540 7,796,000 0.5254 2.00%
2025-10-20 0 0.500 0.500 0.510 0.500 0.520 3,234,000 1,645,980 0.5090 0.500 0.500 0.510 0.500 0.520 3,234,000 0.5090 1.01%
2025-10-17 0 0.495 0.490 0.495 0.490 0.530 11,368,000 5,722,770 0.5034 0.495 0.490 0.495 0.490 0.530 11,368,000 0.5034 -6.60%
2025-10-16 0 0.530 0.520 0.530 0.520 0.540 4,116,000 2,177,860 0.5291 0.530 0.520 0.530 0.520 0.540 4,116,000 0.5291 -1.85%
2025-10-15 0 0.540 0.530 0.540 0.510 0.540 4,630,000 2,435,540 0.5260 0.540 0.530 0.540 0.510 0.540 4,630,000 0.5260 5.88%
2025-10-14 0 0.510 0.510 0.520 0.510 0.550 10,006,000 5,210,400 0.5207 0.510 0.510 0.520 0.510 0.550 10,006,000 0.5207 -3.77%
2025-10-13 0 0.530 0.530 0.540 0.510 0.550 13,792,000 7,287,080 0.5284 0.530 0.530 0.540 0.510 0.550 13,792,000 0.5284 -3.64%
2025-10-10 0 0.550 0.550 0.560 0.540 0.580 13,762,000 7,673,560 0.5576 0.550 0.550 0.560 0.540 0.580 13,762,000 0.5576 -6.78%
2025-10-09 0 0.590 0.580 0.590 0.580 0.620 26,542,000 15,888,630 0.5986 0.590 0.580 0.590 0.580 0.620 26,542,000 0.5986 0.00%
2025-10-08 0 0.590 0.590 0.600 0.590 0.610 7,250,000 4,307,260 0.5941 0.590 0.590 0.600 0.590 0.610 7,250,000 0.5941 -1.67%
2025-10-06 0 0.600 0.600 0.610 0.580 0.620 16,220,000 9,737,480 0.6003 0.600 0.600 0.610 0.580 0.620 16,220,000 0.6003 0.00%
2025-10-03 0 0.600 0.600 0.610 0.600 0.640 22,180,000 13,400,700 0.6042 0.600 0.600 0.610 0.600 0.640 22,180,000 0.6042 -4.76%
2025-10-02 0 0.630 0.620 0.630 0.580 0.630 43,262,000 26,206,660 0.6058 0.630 0.620 0.630 0.580 0.630 43,262,000 0.6058 6.78%
2025-09-30 0 0.590 0.590 0.600 0.570 0.610 44,014,000 26,154,000 0.5942 0.590 0.590 0.600 0.570 0.610 44,014,000 0.5942 1.72%
2025-09-29 0 0.580 0.580 0.590 0.570 0.600 78,498,000 46,028,640 0.5864 0.580 0.580 0.590 0.570 0.600 78,498,000 0.5864 3.57%
2025-09-26 0 0.560 0.560 0.570 0.510 0.570 48,840,000 26,732,160 0.5473 0.560 0.560 0.570 0.510 0.570 48,840,000 0.5473 5.66%
2025-09-25 0 0.530 0.520 0.530 0.510 0.530 8,054,000 4,205,760 0.5222 0.530 0.520 0.530 0.510 0.530 8,054,000 0.5222 1.92%
2025-09-24 0 0.520 0.520 0.530 0.490 0.540 18,638,000 9,714,850 0.5212 0.520 0.520 0.530 0.490 0.540 18,638,000 0.5212 1.96%
2025-09-23 0 0.510 0.500 0.510 0.485 0.510 11,142,000 5,485,840 0.4924 0.510 0.500 0.510 0.485 0.510 11,142,000 0.4924 0.00%
2025-09-22 0 0.510 0.500 0.510 0.495 0.530 15,754,000 8,113,940 0.5150 0.510 0.500 0.510 0.495 0.530 15,754,000 0.5150 -1.92%
2025-09-19 0 0.520 0.510 0.520 0.510 0.540 14,593,000 7,697,670 0.5275 0.520 0.510 0.520 0.510 0.540 14,593,000 0.5275 0.00%
2025-09-18 0 0.520 0.520 0.530 0.495 0.550 45,534,000 23,911,670 0.5251 0.520 0.520 0.530 0.495 0.550 45,534,000 0.5251 6.12%
2025-09-17 0 0.490 0.490 0.495 0.475 0.510 21,736,000 10,642,030 0.4896 0.490 0.490 0.495 0.475 0.510 21,736,000 0.4896 2.08%
2025-09-16 0 0.480 0.475 0.480 0.470 0.485 4,584,000 2,183,090 0.4762 0.480 0.475 0.480 0.470 0.485 4,584,000 0.4762 2.13%
2025-09-15 0 0.470 0.470 0.475 0.465 0.490 15,974,000 7,608,330 0.4763 0.470 0.470 0.475 0.465 0.490 15,974,000 0.4763 0.00%
2025-09-12 0 0.470 0.470 0.475 0.470 0.490 6,758,000 3,226,630 0.4775 0.470 0.470 0.475 0.470 0.490 6,758,000 0.4775 -2.08%
2025-09-11 0 0.480 0.480 0.485 0.465 0.490 9,506,000 4,584,880 0.4823 0.480 0.480 0.485 0.465 0.490 9,506,000 0.4823 1.05%
2025-09-10 0 0.475 0.470 0.475 0.470 0.485 7,870,000 3,756,920 0.4774 0.475 0.470 0.475 0.470 0.485 7,870,000 0.4774 1.06%
2025-09-09 0 0.470 0.470 0.475 0.465 0.480 6,848,000 3,212,340 0.4691 0.470 0.470 0.475 0.465 0.480 6,848,000 0.4691 1.08%
2025-09-08 0 0.465 0.465 0.470 0.465 0.475 2,988,000 1,400,050 0.4686 0.465 0.465 0.470 0.465 0.475 2,988,000 0.4686 -1.06%
2025-09-05 0 0.470 0.470 0.475 0.445 0.470 8,722,000 4,028,110 0.4618 0.470 0.470 0.475 0.445 0.470 8,722,000 0.4618 5.62%
2025-09-04 0 0.445 0.445 0.450 0.440 0.485 22,490,000 10,190,090 0.4531 0.445 0.445 0.450 0.440 0.485 22,490,000 0.4531 -7.29%
2025-09-03 0 0.480 0.480 0.485 0.480 0.495 7,578,000 3,668,860 0.4841 0.480 0.480 0.485 0.480 0.495 7,578,000 0.4841 -1.03%
2025-09-02 0 0.485 0.485 0.490 0.485 0.510 9,594,000 4,757,310 0.4959 0.485 0.485 0.490 0.485 0.510 9,594,000 0.4959 -4.90%
2025-09-01 0 0.510 0.510 0.520 0.500 0.530 8,020,000 4,073,580 0.5079 0.510 0.510 0.520 0.500 0.530 8,020,000 0.5079 0.00%
2025-08-29 0 0.510 0.510 0.520 0.495 0.520 12,910,000 6,517,400 0.5048 0.510 0.510 0.520 0.495 0.520 12,910,000 0.5048 -1.92%
2025-08-28 0 0.520 0.520 0.530 0.500 0.540 19,122,000 10,018,600 0.5239 0.520 0.520 0.530 0.500 0.540 19,122,000 0.5239 4.00%
2025-08-27 0 0.500 0.500 0.510 0.500 0.530 8,406,000 4,303,460 0.5120 0.500 0.500 0.510 0.500 0.530 8,406,000 0.5120 0.00%
2025-08-26 0 0.500 0.500 0.510 0.500 0.530 6,530,000 3,331,820 0.5102 0.500 0.500 0.510 0.500 0.530 6,530,000 0.5102 -1.96%
2025-08-25 0 0.510 0.510 0.520 0.500 0.550 17,628,000 9,250,580 0.5248 0.510 0.510 0.520 0.500 0.550 17,628,000 0.5248 -1.92%
2025-08-22 0 0.520 0.520 0.530 0.475 0.530 29,418,000 14,899,820 0.5065 0.520 0.520 0.530 0.475 0.530 29,418,000 0.5065 10.64%
2025-08-21 0 0.470 0.470 0.475 0.470 0.485 5,914,000 2,808,140 0.4748 0.470 0.470 0.475 0.470 0.485 5,914,000 0.4748 -3.09%
2025-08-20 0 0.485 0.485 0.490 0.470 0.495 10,072,000 4,852,450 0.4818 0.485 0.485 0.490 0.470 0.495 10,072,000 0.4818 0.00%
2025-08-19 0 0.485 0.485 0.490 0.485 0.500 7,818,000 3,841,930 0.4914 0.485 0.485 0.490 0.485 0.500 7,818,000 0.4914 -2.02%
2025-08-18 0 0.495 0.495 0.500 0.480 0.510 17,870,000 8,868,460 0.4963 0.495 0.495 0.500 0.480 0.510 17,870,000 0.4963 4.21%
2025-08-15 0 0.475 0.475 0.480 0.470 0.500 15,104,000 7,313,260 0.4842 0.475 0.475 0.480 0.470 0.500 15,104,000 0.4842 0.00%
2025-08-14 0 0.475 0.475 0.485 0.470 0.510 13,320,000 6,491,820 0.4874 0.475 0.475 0.485 0.470 0.510 13,320,000 0.4874 0.00%
2025-08-13 0 0.475 0.475 0.480 0.475 0.490 7,264,000 3,526,950 0.4855 0.475 0.475 0.480 0.475 0.490 7,264,000 0.4855 -1.04%
2025-08-12 0 0.480 0.480 0.485 0.470 0.495 7,270,000 3,508,080 0.4825 0.480 0.480 0.485 0.470 0.495 7,270,000 0.4825 2.13%
2025-08-11 0 0.470 0.470 0.475 0.470 0.485 5,416,000 2,588,400 0.4779 0.470 0.470 0.475 0.470 0.485 5,416,000 0.4779 -3.09%
2025-08-08 0 0.485 0.480 0.485 0.470 0.500 9,874,000 4,796,120 0.4857 0.485 0.480 0.485 0.470 0.500 9,874,000 0.4857 0.00%
2025-08-07 0 0.485 0.485 0.490 0.470 0.510 11,514,000 5,659,830 0.4916 0.485 0.485 0.490 0.470 0.510 11,514,000 0.4916 0.00%
2025-08-06 0 0.485 0.485 0.490 0.455 0.495 13,865,000 6,613,040 0.4770 0.485 0.485 0.490 0.455 0.495 13,865,000 0.4770 6.59%
2025-08-05 0 0.455 0.455 0.460 0.455 0.470 4,688,000 2,157,250 0.4602 0.455 0.455 0.460 0.455 0.470 4,688,000 0.4602 0.00%
2025-08-04 0 0.455 0.450 0.455 0.450 0.460 3,684,000 1,677,480 0.4553 0.455 0.450 0.455 0.450 0.460 3,684,000 0.4553 2.25%
2025-08-01 0 0.445 0.445 0.450 0.445 0.460 2,936,000 1,328,690 0.4526 0.445 0.445 0.450 0.445 0.460 2,936,000 0.4526 -3.26%
2025-07-31 0 0.460 0.460 0.470 0.450 0.475 3,936,000 1,827,040 0.4642 0.460 0.460 0.470 0.450 0.475 3,936,000 0.4642 1.10%
2025-07-30 0 0.455 0.455 0.460 0.455 0.480 6,640,000 3,069,230 0.4622 0.455 0.455 0.460 0.455 0.480 6,640,000 0.4622 -5.21%
2025-07-29 0 0.480 0.475 0.480 0.460 0.480 3,670,000 1,728,950 0.4711 0.480 0.475 0.480 0.460 0.480 3,670,000 0.4711 0.00%
2025-07-28 0 0.480 0.475 0.480 0.460 0.485 9,992,000 4,716,630 0.4720 0.480 0.475 0.480 0.460 0.485 9,992,000 0.4720 0.00%
2025-07-25 0 0.480 0.475 0.480 0.440 0.495 21,898,000 10,327,080 0.4716 0.480 0.475 0.480 0.440 0.495 21,898,000 0.4716 6.67%
2025-07-24 0 0.450 0.450 0.455 0.435 0.460 9,100,000 4,070,220 0.4473 0.450 0.450 0.455 0.435 0.460 9,100,000 0.4473 -1.10%
2025-07-23 0 0.455 0.450 0.455 0.450 0.460 2,488,000 1,126,580 0.4528 0.455 0.450 0.455 0.450 0.460 2,488,000 0.4528 -1.09%
2025-07-22 0 0.460 0.455 0.460 0.455 0.470 6,066,000 2,797,410 0.4612 0.460 0.455 0.460 0.455 0.470 6,066,000 0.4612 0.00%
2025-07-21 0 0.460 0.455 0.460 0.450 0.465 2,302,000 1,051,020 0.4566 0.460 0.455 0.460 0.450 0.465 2,302,000 0.4566 0.00%
2025-07-18 0 0.460 0.455 0.460 0.460 0.475 2,664,000 1,234,350 0.4633 0.460 0.455 0.460 0.460 0.475 2,664,000 0.4633 0.00%
2025-07-17 0 0.460 0.460 0.465 0.450 0.465 3,600,000 1,662,190 0.4617 0.460 0.460 0.465 0.450 0.465 3,600,000 0.4617 0.00%
2025-07-16 0 0.460 0.450 0.460 0.450 0.460 1,839,000 835,610 0.4544 0.460 0.450 0.460 0.450 0.460 1,839,000 0.4544 2.22%
2025-07-15 0 0.450 0.450 0.455 0.440 0.460 3,446,000 1,548,220 0.4493 0.450 0.450 0.455 0.440 0.460 3,446,000 0.4493 -1.10%
2025-07-14 0 0.455 0.450 0.455 0.450 0.465 3,556,000 1,619,840 0.4555 0.455 0.450 0.455 0.450 0.465 3,556,000 0.4555 1.11%
2025-07-11 0 0.450 0.450 0.455 0.435 0.460 6,836,000 3,093,930 0.4526 0.450 0.450 0.455 0.435 0.460 6,836,000 0.4526 3.45%
2025-07-10 0 0.435 0.435 0.440 0.435 0.445 4,022,000 1,764,780 0.4388 0.435 0.435 0.440 0.435 0.445 4,022,000 0.4388 -1.14%
2025-07-09 0 0.440 0.435 0.440 0.430 0.445 4,038,000 1,759,600 0.4358 0.440 0.435 0.440 0.430 0.445 4,038,000 0.4358 -1.12%
2025-07-08 0 0.445 0.440 0.445 0.440 0.450 3,966,000 1,752,160 0.4418 0.445 0.440 0.445 0.440 0.450 3,966,000 0.4418 0.00%
2025-07-07 0 0.445 0.440 0.445 0.440 0.455 2,762,000 1,227,690 0.4445 0.445 0.440 0.445 0.440 0.455 2,762,000 0.4445 -1.11%
2025-07-04 0 0.450 0.450 0.455 0.445 0.470 6,026,000 2,741,120 0.4549 0.450 0.450 0.455 0.445 0.470 6,026,000 0.4549 0.00%
2025-07-03 0 0.450 0.450 0.455 0.445 0.450 2,046,000 917,270 0.4483 0.450 0.450 0.455 0.445 0.450 2,046,000 0.4483 0.00%
2025-07-02 0 0.450 0.445 0.450 0.445 0.470 4,154,000 1,877,140 0.4519 0.450 0.445 0.450 0.445 0.470 4,154,000 0.4519 -2.17%
2025-06-30 0 0.460 0.460 0.465 0.450 0.485 8,220,000 3,863,710 0.4700 0.460 0.460 0.465 0.450 0.485 8,220,000 0.4700 2.22%
2025-06-27 0 0.450 0.450 0.455 0.445 0.455 3,448,000 1,557,090 0.4516 0.450 0.450 0.455 0.445 0.455 3,448,000 0.4516 1.12%
2025-06-26 0 0.445 0.445 0.455 0.445 0.470 7,018,000 3,184,290 0.4537 0.445 0.445 0.455 0.445 0.470 7,018,000 0.4537 -3.26%
2025-06-25 0 0.460 0.450 0.460 0.445 0.460 9,490,000 4,309,580 0.4541 0.460 0.450 0.460 0.445 0.460 9,490,000 0.4541 3.37%
2025-06-24 0 0.445 0.440 0.445 0.440 0.450 2,838,000 1,259,250 0.4437 0.445 0.440 0.445 0.440 0.450 2,838,000 0.4437 1.14%
2025-06-23 0 0.440 0.440 0.445 0.420 0.450 6,524,000 2,886,420 0.4424 0.440 0.440 0.445 0.420 0.450 6,524,000 0.4424 3.53%
2025-06-20 0 0.425 0.425 0.430 0.420 0.440 3,114,000 1,327,110 0.4262 0.425 0.425 0.430 0.420 0.440 3,114,000 0.4262 2.41%
2025-06-19 0 0.415 0.415 0.420 0.415 0.435 2,506,000 1,066,000 0.4254 0.415 0.415 0.420 0.415 0.435 2,506,000 0.4254 -2.35%
2025-06-18 0 0.425 0.425 0.430 0.425 0.440 5,098,000 2,187,160 0.4290 0.425 0.425 0.430 0.425 0.440 5,098,000 0.4290 -3.41%
2025-06-17 0 0.440 0.440 0.445 0.435 0.455 4,228,000 1,871,210 0.4426 0.440 0.440 0.445 0.435 0.455 4,228,000 0.4426 2.33%
2025-06-16 0 0.430 0.430 0.435 0.420 0.435 2,162,000 926,350 0.4285 0.430 0.430 0.435 0.420 0.435 2,162,000 0.4285 1.18%
2025-06-13 0 0.425 0.425 0.430 0.425 0.455 6,614,000 2,889,580 0.4369 0.425 0.425 0.430 0.425 0.455 6,614,000 0.4369 -6.59%
2025-06-12 0 0.455 0.455 0.460 0.445 0.460 4,778,000 2,160,410 0.4522 0.455 0.455 0.460 0.445 0.460 4,778,000 0.4522 0.00%
2025-06-11 0 0.455 0.455 0.460 0.440 0.465 5,862,000 2,682,080 0.4575 0.455 0.455 0.460 0.440 0.465 5,862,000 0.4575 3.41%
2025-06-10 0 0.440 0.440 0.445 0.435 0.465 9,958,000 4,481,540 0.4500 0.440 0.440 0.445 0.435 0.465 9,958,000 0.4500 -2.22%
2025-06-09 0 0.450 0.450 0.455 0.420 0.455 12,750,000 5,595,660 0.4389 0.450 0.450 0.455 0.420 0.455 12,750,000 0.4389 8.43%
2025-06-06 0 0.415 0.415 0.420 0.410 0.430 3,078,000 1,285,320 0.4176 0.415 0.415 0.420 0.410 0.430 3,078,000 0.4176 -3.49%
2025-06-05 0 0.430 0.425 0.430 0.395 0.435 10,026,000 4,202,660 0.4192 0.430 0.425 0.430 0.395 0.435 10,026,000 0.4192 8.86%
2025-06-04 0 0.395 0.390 0.395 0.390 0.400 5,122,000 2,013,530 0.3931 0.395 0.390 0.395 0.390 0.400 5,122,000 0.3931 2.60%
2025-06-03 0 0.385 0.385 0.390 0.380 0.410 6,664,000 2,635,700 0.3955 0.385 0.385 0.390 0.380 0.410 6,664,000 0.3955 -3.75%
2025-06-02 0 0.400 0.400 0.410 0.390 0.415 4,746,000 1,899,360 0.4002 0.400 0.400 0.410 0.390 0.415 4,746,000 0.4002 -3.61%
2025-05-30 0 0.415 0.405 0.415 0.385 0.415 7,118,000 2,833,380 0.3981 0.415 0.405 0.415 0.385 0.415 7,118,000 0.3981 9.21%
2025-05-29 0 0.380 0.380 0.385 0.380 0.390 7,170,000 2,756,860 0.3845 0.380 0.380 0.385 0.380 0.390 7,170,000 0.3845 0.00%
2025-05-28 0 0.380 0.380 0.385 0.375 0.385 1,182,000 449,410 0.3802 0.380 0.380 0.385 0.375 0.385 1,182,000 0.3802 0.00%
2025-05-27 0 0.380 0.380 0.385 0.380 0.385 550,000 210,420 0.3826 0.380 0.380 0.385 0.380 0.385 550,000 0.3826 -2.56%
2025-05-26 0 0.390 0.385 0.390 0.380 0.390 1,018,000 393,540 0.3866 0.390 0.385 0.390 0.380 0.390 1,018,000 0.3866 1.30%
2025-05-23 0 0.385 0.380 0.385 0.375 0.385 2,252,000 855,380 0.3798 0.385 0.380 0.385 0.375 0.385 2,252,000 0.3798 0.00%
2025-05-22 0 0.385 0.380 0.385 0.375 0.385 1,234,000 471,550 0.3821 0.385 0.380 0.385 0.375 0.385 1,234,000 0.3821 1.32%
2025-05-21 0 0.380 0.380 0.385 0.375 0.385 2,028,000 770,800 0.3801 0.380 0.380 0.385 0.375 0.385 2,028,000 0.3801 -1.30%
2025-05-20 0 0.385 0.380 0.385 0.380 0.390 2,280,000 871,260 0.3821 0.385 0.380 0.385 0.380 0.390 2,280,000 0.3821 0.00%
2025-05-19 0 0.385 0.375 0.385 0.370 0.385 5,414,000 2,047,630 0.3782 0.385 0.375 0.385 0.370 0.385 5,414,000 0.3782 -1.28%
2025-05-16 0 0.390 0.385 0.390 0.385 0.390 256,000 98,810 0.3860 0.390 0.385 0.390 0.385 0.390 256,000 0.3860 0.00%
2025-05-15 0 0.390 0.385 0.390 0.380 0.390 648,000 249,460 0.3850 0.390 0.385 0.390 0.380 0.390 648,000 0.3850 0.00%
2025-05-14 0 0.390 0.385 0.390 0.385 0.395 1,914,000 747,010 0.3903 0.390 0.385 0.390 0.385 0.395 1,914,000 0.3903 -1.27%
2025-05-13 0 0.395 0.390 0.400 0.390 0.400 900,000 354,340 0.3937 0.395 0.390 0.400 0.390 0.400 900,000 0.3937 -1.25%
2025-05-12 0 0.400 0.390 0.395 0.380 0.405 3,894,000 1,531,960 0.3934 0.400 0.390 0.395 0.380 0.405 3,894,000 0.3934 3.90%
2025-05-09 0 0.385 0.385 0.395 0.380 0.390 2,982,000 1,145,290 0.3841 0.385 0.385 0.395 0.380 0.390 2,982,000 0.3841 -1.28%
2025-05-08 0 0.390 0.385 0.390 0.385 0.390 1,382,000 534,890 0.3870 0.390 0.385 0.390 0.385 0.390 1,382,000 0.3870 0.00%
2025-05-07 0 0.390 0.385 0.390 0.380 0.400 4,752,000 1,849,310 0.3892 0.390 0.385 0.390 0.380 0.400 4,752,000 0.3892 0.00%
2025-05-06 0 0.390 0.390 0.400 0.390 0.400 1,000,000 395,660 0.3957 0.390 0.390 0.400 0.390 0.400 1,000,000 0.3957 -1.27%
2025-05-02 0 0.395 0.395 0.400 0.385 0.400 2,438,000 956,270 0.3922 0.395 0.395 0.400 0.385 0.400 2,438,000 0.3922 1.28%
2025-04-30 0 0.390 0.385 0.390 0.380 0.395 2,212,000 853,990 0.3861 0.390 0.385 0.390 0.380 0.395 2,212,000 0.3861 2.63%
2025-04-29 0 0.380 0.380 0.385 0.380 0.400 3,228,000 1,255,400 0.3889 0.380 0.380 0.385 0.380 0.400 3,228,000 0.3889 -2.56%
2025-04-28 0 0.390 0.390 0.400 0.390 0.405 3,000,000 1,186,660 0.3956 0.390 0.390 0.400 0.390 0.405 3,000,000 0.3956 -3.70%
2025-04-25 0 0.405 0.395 0.405 0.395 0.410 2,210,000 888,860 0.4022 0.405 0.395 0.405 0.395 0.410 2,210,000 0.4022 1.25%
2025-04-24 0 0.400 0.400 0.405 0.400 0.410 2,168,000 872,820 0.4026 0.400 0.400 0.405 0.400 0.410 2,168,000 0.4026 -2.44%
2025-04-23 0 0.410 0.405 0.410 0.410 0.420 3,606,000 1,489,690 0.4131 0.410 0.405 0.410 0.410 0.420 3,606,000 0.4131 0.00%
2025-04-22 0 0.410 0.405 0.410 0.395 0.410 2,152,000 865,210 0.4020 0.410 0.405 0.410 0.395 0.410 2,152,000 0.4020 2.50%
2025-04-17 0 0.400 0.400 0.405 0.395 0.410 2,178,000 879,610 0.4039 0.400 0.400 0.405 0.395 0.410 2,178,000 0.4039 0.00%
2025-04-16 0 0.400 0.400 0.405 0.395 0.420 3,556,000 1,435,130 0.4036 0.400 0.400 0.405 0.395 0.420 3,556,000 0.4036 -3.61%
2025-04-15 0 0.415 0.405 0.415 0.410 0.420 2,624,000 1,089,420 0.4152 0.415 0.405 0.415 0.410 0.420 2,624,000 0.4152 0.00%
2025-04-14 0 0.415 0.415 0.420 0.410 0.435 5,686,000 2,399,410 0.4220 0.415 0.415 0.420 0.410 0.435 5,686,000 0.4220 1.22%
2025-04-11 0 0.410 0.410 0.415 0.380 0.435 12,686,000 5,272,170 0.4156 0.410 0.410 0.415 0.380 0.435 12,686,000 0.4156 5.13%
2025-04-10 0 0.390 0.390 0.395 0.390 0.410 5,504,000 2,193,060 0.3984 0.390 0.390 0.395 0.390 0.410 5,504,000 0.3984 1.30%
2025-04-09 0 0.385 0.385 0.390 0.345 0.390 8,022,000 2,980,110 0.3715 0.385 0.385 0.390 0.345 0.390 8,022,000 0.3715 4.05%
2025-04-08 0 0.370 0.370 0.375 0.355 0.380 3,954,000 1,462,140 0.3698 0.370 0.370 0.375 0.355 0.380 3,954,000 0.3698 4.23%
2025-04-07 0 0.355 0.355 0.360 0.355 0.420 11,258,000 4,231,910 0.3759 0.355 0.355 0.360 0.355 0.420 11,258,000 0.3759 -19.32%
2025-04-03 0 0.440 0.435 0.440 0.425 0.455 6,718,000 2,961,150 0.4408 0.440 0.435 0.440 0.425 0.455 6,718,000 0.4408 -2.22%
2025-04-02 0 0.450 0.455 0.460 0.445 0.465 1,622,000 739,090 0.4557 0.450 0.455 0.460 0.445 0.465 1,622,000 0.4557 1.12%
2025-04-01 0 0.445 0.445 0.450 0.445 0.455 2,318,000 1,041,060 0.4491 0.445 0.445 0.450 0.445 0.455 2,318,000 0.4491 0.00%
2025-03-31 0 0.445 0.445 0.455 0.440 0.460 5,790,000 2,595,240 0.4482 0.445 0.445 0.455 0.440 0.460 5,790,000 0.4482 -3.26%
2025-03-28 0 0.460 0.460 0.465 0.460 0.480 3,296,000 1,538,520 0.4668 0.460 0.460 0.465 0.460 0.480 3,296,000 0.4668 -4.17%
2025-03-27 0 0.480 0.480 0.485 0.465 0.500 6,120,000 2,969,260 0.4852 0.480 0.480 0.485 0.465 0.500 6,120,000 0.4852 0.00%
2025-03-26 0 0.480 0.480 0.485 0.465 0.490 2,682,000 1,290,260 0.4811 0.480 0.480 0.485 0.465 0.490 2,682,000 0.4811 4.35%
2025-03-25 0 0.460 0.460 0.470 0.460 0.475 2,398,000 1,123,950 0.4687 0.460 0.460 0.470 0.460 0.475 2,398,000 0.4687 -4.17%
2025-03-24 0 0.480 0.475 0.480 0.470 0.485 3,008,000 1,438,220 0.4781 0.480 0.475 0.480 0.470 0.485 3,008,000 0.4781 0.00%
2025-03-21 0 0.480 0.480 0.490 0.475 0.520 13,326,000 6,518,440 0.4892 0.480 0.480 0.490 0.475 0.520 13,326,000 0.4892 -7.69%
2025-03-20 0 0.520 0.520 0.530 0.520 0.540 6,494,000 3,412,200 0.5254 0.520 0.520 0.530 0.520 0.540 6,494,000 0.5254 -3.70%
2025-03-19 0 0.540 0.530 0.540 0.530 0.540 2,474,000 1,316,220 0.5320 0.540 0.530 0.540 0.530 0.540 2,474,000 0.5320 0.00%
2025-03-18 0 0.540 0.530 0.540 0.530 0.550 2,438,000 1,312,080 0.5382 0.540 0.530 0.540 0.530 0.550 2,438,000 0.5382 1.89%
2025-03-17 0 0.530 0.530 0.540 0.520 0.540 7,936,000 4,192,580 0.5283 0.530 0.530 0.540 0.520 0.540 7,936,000 0.5283 -1.85%
2025-03-14 0 0.540 0.530 0.540 0.520 0.540 5,680,000 2,998,780 0.5280 0.540 0.530 0.540 0.520 0.540 5,680,000 0.5280 1.89%
2025-03-13 0 0.530 0.520 0.530 0.520 0.550 6,028,000 3,197,020 0.5304 0.530 0.520 0.530 0.520 0.550 6,028,000 0.5304 0.00%
2025-03-12 0 0.530 0.530 0.540 0.530 0.550 2,508,000 1,356,600 0.5409 0.530 0.530 0.540 0.530 0.550 2,508,000 0.5409 -3.64%
2025-03-11 0 0.550 0.550 0.560 0.520 0.560 3,538,000 1,928,660 0.5451 0.550 0.550 0.560 0.520 0.560 3,538,000 0.5451 0.00%
2025-03-10 0 0.550 0.540 0.550 0.530 0.560 3,800,000 2,050,420 0.5396 0.550 0.540 0.550 0.530 0.560 3,800,000 0.5396 0.00%
2025-03-07 0 0.550 0.550 0.560 0.550 0.580 6,334,000 3,555,880 0.5614 0.550 0.550 0.560 0.550 0.580 6,334,000 0.5614 -3.51%
2025-03-06 0 0.570 0.570 0.580 0.560 0.590 9,826,000 5,646,640 0.5747 0.570 0.570 0.580 0.560 0.590 9,826,000 0.5747 1.79%
2025-03-05 0 0.560 0.550 0.560 0.540 0.560 5,556,000 3,055,720 0.5500 0.560 0.550 0.560 0.540 0.560 5,556,000 0.5500 3.70%
2025-03-04 0 0.540 0.530 0.540 0.520 0.550 8,140,000 4,347,300 0.5341 0.540 0.530 0.540 0.520 0.550 8,140,000 0.5341 0.00%
2025-03-03 0 0.540 0.540 0.550 0.530 0.570 9,604,000 5,252,060 0.5469 0.540 0.540 0.550 0.530 0.570 9,604,000 0.5469 -1.82%
2025-02-28 0 0.550 0.550 0.560 0.540 0.580 11,502,000 6,370,160 0.5538 0.550 0.550 0.560 0.540 0.580 11,502,000 0.5538 -3.51%
2025-02-27 0 0.570 0.570 0.580 0.560 0.640 27,388,000 16,167,860 0.5903 0.570 0.570 0.580 0.560 0.640 27,388,000 0.5903 -6.56%
2025-02-26 0 0.610 0.610 0.620 0.610 0.640 16,678,000 10,367,580 0.6216 0.610 0.610 0.620 0.610 0.640 16,678,000 0.6216 1.67%
2025-02-25 0 0.600 0.600 0.610 0.600 0.640 14,836,000 9,096,000 0.6131 0.600 0.600 0.610 0.600 0.640 14,836,000 0.6131 -3.23%
2025-02-24 0 0.620 0.620 0.640 0.620 0.660 18,798,000 11,904,740 0.6333 0.620 0.620 0.640 0.620 0.660 18,798,000 0.6333 -3.12%
2025-02-21 0 0.640 0.640 0.650 0.630 0.660 40,212,000 25,993,980 0.6464 0.640 0.640 0.650 0.630 0.660 40,212,000 0.6464 0.00%
2025-02-20 0 0.640 0.630 0.640 0.610 0.670 42,898,300 27,309,104 0.6366 0.640 0.630 0.640 0.610 0.670 42,898,300 0.6366 -4.48%
2025-02-19 0 0.670 0.670 0.680 0.580 0.690 92,652,000 59,684,260 0.6442 0.670 0.670 0.680 0.580 0.690 92,652,000 0.6442 15.52%
2025-02-18 0 0.580 0.570 0.580 0.560 0.600 14,252,000 8,278,080 0.5808 0.580 0.570 0.580 0.560 0.600 14,252,000 0.5808 0.00%
2025-02-17 0 0.580 0.570 0.580 0.540 0.600 28,910,000 16,711,780 0.5781 0.580 0.570 0.580 0.540 0.600 28,910,000 0.5781 7.41%
2025-02-14 0 0.540 0.540 0.550 0.520 0.550 8,552,000 4,597,220 0.5376 0.540 0.540 0.550 0.520 0.550 8,552,000 0.5376 1.89%
2025-02-13 0 0.530 0.520 0.530 0.530 0.570 11,890,000 6,419,420 0.5399 0.530 0.520 0.530 0.530 0.570 11,890,000 0.5399 -5.36%
2025-02-12 0 0.560 0.560 0.570 0.540 0.570 13,202,000 7,308,940 0.5536 0.560 0.560 0.570 0.540 0.570 13,202,000 0.5536 5.66%
2025-02-11 0 0.530 0.530 0.540 0.530 0.570 9,852,000 5,346,720 0.5427 0.530 0.530 0.540 0.530 0.570 9,852,000 0.5427 -3.64%
2025-02-10 0 0.550 0.550 0.570 0.550 0.580 9,688,000 5,419,180 0.5594 0.550 0.550 0.570 0.550 0.580 9,688,000 0.5594 -1.79%
2025-02-07 0 0.560 0.550 0.560 0.530 0.600 24,612,000 13,802,320 0.5608 0.560 0.550 0.560 0.530 0.600 24,612,000 0.5608 -3.45%
2025-02-06 0 0.580 0.580 0.590 0.540 0.600 20,162,000 11,819,120 0.5862 0.580 0.580 0.590 0.540 0.600 20,162,000 0.5862 5.45%
2025-02-05 0 0.550 0.540 0.550 0.520 0.570 15,932,000 8,669,040 0.5441 0.550 0.540 0.550 0.520 0.570 15,932,000 0.5441 -1.79%
2025-02-04 0 0.560 0.560 0.570 0.480 0.600 57,274,000 31,719,090 0.5538 0.560 0.560 0.570 0.480 0.600 57,274,000 0.5538 16.67%
2025-02-03 0 0.480 0.480 0.485 0.460 0.485 5,764,000 2,739,330 0.4752 0.480 0.480 0.485 0.460 0.485 5,764,000 0.4752 3.23%
2025-01-28 0 0.465 0.460 0.465 0.450 0.465 4,912,000 2,261,390 0.4604 0.465 0.460 0.465 0.450 0.465 4,912,000 0.4604 -2.11%
2025-01-27 0 0.475 0.475 0.480 0.475 0.530 13,794,000 6,780,630 0.4916 0.475 0.475 0.480 0.475 0.530 13,794,000 0.4916 -10.38%
2025-01-24 0 0.530 0.520 0.530 0.500 0.530 6,474,000 3,372,980 0.5210 0.530 0.520 0.530 0.500 0.530 6,474,000 0.5210 3.92%
2025-01-23 0 0.510 0.500 0.510 0.495 0.540 9,842,000 5,124,230 0.5206 0.510 0.500 0.510 0.495 0.540 9,842,000 0.5206 3.03%
2025-01-22 0 0.495 0.495 0.500 0.490 0.520 4,944,000 2,481,740 0.5020 0.495 0.495 0.500 0.490 0.520 4,944,000 0.5020 -2.94%
2025-01-21 0 0.510 0.510 0.520 0.490 0.520 9,976,000 5,068,950 0.5081 0.510 0.510 0.520 0.490 0.520 9,976,000 0.5081 5.15%
2025-01-20 0 0.485 0.485 0.495 0.485 0.510 6,802,000 3,391,400 0.4986 0.485 0.485 0.495 0.485 0.510 6,802,000 0.4986 -4.90%
2025-01-17 0 0.510 0.500 0.510 0.485 0.520 17,542,000 8,917,490 0.5084 0.510 0.500 0.510 0.485 0.520 17,542,000 0.5084 5.15%
2025-01-16 0 0.485 0.485 0.490 0.485 0.510 7,360,000 3,622,620 0.4922 0.485 0.485 0.490 0.485 0.510 7,360,000 0.4922 1.04%
2025-01-15 0 0.480 0.480 0.485 0.470 0.495 5,004,000 2,424,620 0.4845 0.480 0.480 0.485 0.470 0.495 5,004,000 0.4845 1.05%
2025-01-14 0 0.475 0.470 0.475 0.450 0.485 6,426,000 3,017,830 0.4696 0.475 0.470 0.475 0.450 0.485 6,426,000 0.4696 4.40%
2025-01-13 0 0.455 0.450 0.455 0.440 0.455 2,992,000 1,335,330 0.4463 0.455 0.450 0.455 0.440 0.455 2,992,000 0.4463 0.00%
2025-01-10 0 0.455 0.450 0.455 0.450 0.475 2,792,000 1,289,540 0.4619 0.455 0.450 0.455 0.450 0.475 2,792,000 0.4619 1.11%
2025-01-09 0 0.450 0.450 0.455 0.440 0.460 2,174,000 989,690 0.4552 0.450 0.450 0.455 0.440 0.460 2,174,000 0.4552 0.00%
2025-01-08 0 0.450 0.450 0.455 0.440 0.460 2,922,000 1,307,080 0.4473 0.450 0.450 0.455 0.440 0.460 2,922,000 0.4473 -3.23%
2025-01-07 0 0.465 0.465 0.470 0.455 0.470 2,658,000 1,229,510 0.4626 0.465 0.465 0.470 0.455 0.470 2,658,000 0.4626 0.00%
2025-01-06 0 0.465 0.465 0.470 0.460 0.475 2,112,000 986,740 0.4672 0.465 0.465 0.470 0.460 0.475 2,112,000 0.4672 1.09%
2025-01-03 0 0.460 0.460 0.465 0.460 0.480 2,508,000 1,173,710 0.4680 0.460 0.460 0.465 0.460 0.480 2,508,000 0.4680 -2.13%
2025-01-02 0 0.470 0.470 0.475 0.470 0.495 3,612,000 1,719,150 0.4760 0.470 0.470 0.475 0.470 0.495 3,612,000 0.4760 -5.05%
2024-12-31 0 0.495 0.485 0.495 0.480 0.495 1,558,000 760,020 0.4878 0.495 0.485 0.495 0.480 0.495 1,558,000 0.4878 -1.00%
2024-12-30 0 0.500 0.500 0.510 0.495 0.510 6,118,000 3,059,320 0.5001 0.500 0.500 0.510 0.495 0.510 6,118,000 0.5001 2.04%
2024-12-27 0 0.490 0.490 0.495 0.475 0.510 6,232,000 3,085,710 0.4951 0.490 0.490 0.495 0.475 0.510 6,232,000 0.4951 3.16%
2024-12-24 0 0.475 0.475 0.480 0.475 0.480 646,000 307,090 0.4754 0.475 0.475 0.480 0.475 0.480 646,000 0.4754 -1.04%
2024-12-23 0 0.480 0.470 0.480 0.465 0.485 3,186,000 1,520,650 0.4773 0.480 0.470 0.480 0.465 0.485 3,186,000 0.4773 2.13%
2024-12-20 0 0.470 0.470 0.475 0.450 0.500 12,860,000 6,198,270 0.4820 0.470 0.470 0.475 0.450 0.500 12,860,000 0.4820 4.44%
2024-12-19 0 0.450 0.450 0.455 0.440 0.460 2,562,000 1,150,170 0.4489 0.450 0.450 0.455 0.440 0.460 2,562,000 0.4489 0.00%
2024-12-18 0 0.450 0.450 0.460 0.445 0.465 2,150,000 982,050 0.4568 0.450 0.450 0.460 0.445 0.465 2,150,000 0.4568 1.12%
2024-12-17 0 0.445 0.445 0.450 0.440 0.450 2,718,000 1,216,030 0.4474 0.445 0.445 0.450 0.440 0.450 2,718,000 0.4474 -2.20%
2024-12-16 0 0.455 0.450 0.455 0.450 0.465 2,386,000 1,086,650 0.4554 0.455 0.450 0.455 0.450 0.465 2,386,000 0.4554 -2.15%
2024-12-13 0 0.465 0.465 0.470 0.465 0.480 3,214,000 1,518,390 0.4724 0.465 0.465 0.470 0.465 0.480 3,214,000 0.4724 -4.12%
2024-12-12 0 0.485 0.485 0.495 0.475 0.495 2,544,000 1,231,860 0.4842 0.485 0.485 0.495 0.475 0.495 2,544,000 0.4842 -1.02%
2024-12-11 0 0.490 0.485 0.490 0.475 0.500 5,248,000 2,583,140 0.4922 0.490 0.485 0.490 0.475 0.500 5,248,000 0.4922 4.26%
2024-12-10 0 0.470 0.470 0.475 0.470 0.520 6,996,000 3,476,620 0.4969 0.470 0.470 0.475 0.470 0.520 6,996,000 0.4969 -4.08%
2024-12-09 0 0.490 0.485 0.490 0.460 0.490 3,894,000 1,840,660 0.4727 0.490 0.485 0.490 0.460 0.490 3,894,000 0.4727 4.26%
2024-12-06 0 0.470 0.470 0.475 0.470 0.480 2,110,000 1,004,510 0.4761 0.470 0.470 0.475 0.470 0.480 2,110,000 0.4761 -2.08%
2024-12-05 0 0.480 0.475 0.480 0.470 0.480 1,592,000 755,900 0.4748 0.480 0.475 0.480 0.470 0.480 1,592,000 0.4748 0.00%
2024-12-04 0 0.480 0.480 0.485 0.480 0.510 6,078,000 2,988,400 0.4917 0.480 0.480 0.485 0.480 0.510 6,078,000 0.4917 1.05%
2024-12-03 0 0.475 0.475 0.485 0.475 0.500 2,616,000 1,258,560 0.4811 0.475 0.475 0.485 0.475 0.500 2,616,000 0.4811 -3.06%
2024-12-02 0 0.490 0.485 0.495 0.480 0.500 2,248,000 1,095,270 0.4872 0.490 0.485 0.495 0.480 0.500 2,248,000 0.4872 0.00%
2024-11-29 0 0.490 0.485 0.490 0.470 0.510 5,714,000 2,796,680 0.4894 0.490 0.485 0.490 0.470 0.510 5,714,000 0.4894 3.16%
2024-11-28 0 0.475 0.470 0.475 0.470 0.480 1,408,000 668,020 0.4744 0.475 0.470 0.475 0.470 0.480 1,408,000 0.4744 0.00%
2024-11-27 0 0.475 0.470 0.480 0.455 0.480 3,212,000 1,504,560 0.4684 0.475 0.470 0.480 0.455 0.480 3,212,000 0.4684 4.40%
2024-11-26 0 0.455 0.455 0.460 0.455 0.470 1,280,000 591,480 0.4621 0.455 0.455 0.460 0.455 0.470 1,280,000 0.4621 -3.19%
2024-11-25 0 0.470 0.465 0.470 0.445 0.470 7,832,000 3,578,870 0.4570 0.470 0.465 0.470 0.445 0.470 7,832,000 0.4570 2.17%
2024-11-22 0 0.460 0.460 0.465 0.455 0.510 8,686,000 4,105,820 0.4727 0.460 0.460 0.465 0.455 0.510 8,686,000 0.4727 -9.80%
2024-11-21 0 0.510 0.500 0.510 0.495 0.510 2,376,000 1,192,550 0.5019 0.510 0.500 0.510 0.495 0.510 2,376,000 0.5019 0.00%
2024-11-20 0 0.510 0.495 0.510 0.495 0.510 2,318,000 1,159,080 0.5000 0.510 0.495 0.510 0.495 0.510 2,318,000 0.5000 0.00%
2024-11-19 0 0.510 0.500 0.510 0.485 0.510 5,232,000 2,602,580 0.4974 0.510 0.500 0.510 0.485 0.510 5,232,000 0.4974 4.08%
2024-11-18 0 0.490 0.490 0.495 0.480 0.510 7,612,000 3,792,240 0.4982 0.490 0.490 0.495 0.480 0.510 7,612,000 0.4982 -2.00%
2024-11-15 0 0.500 0.500 0.510 0.500 0.530 10,095,900 5,171,490 0.5122 0.500 0.500 0.510 0.500 0.530 10,095,900 0.5122 -3.85%
2024-11-14 0 0.520 0.520 0.530 0.520 0.560 8,091,900 4,315,388 0.5333 0.520 0.520 0.530 0.520 0.560 8,091,900 0.5333 -7.14%
2024-11-13 0 0.560 0.550 0.560 0.540 0.560 4,080,000 2,240,620 0.5492 0.560 0.550 0.560 0.540 0.560 4,080,000 0.5492 0.00%
2024-11-12 0 0.560 0.550 0.560 0.560 0.610 20,430,000 11,868,200 0.5809 0.560 0.550 0.560 0.560 0.610 20,430,000 0.5809 -5.08%
2024-11-11 0 0.590 0.590 0.600 0.570 0.610 20,744,000 12,282,740 0.5921 0.590 0.590 0.600 0.570 0.610 20,744,000 0.5921 3.51%
2024-11-08 0 0.570 0.570 0.580 0.570 0.620 13,468,000 7,971,620 0.5919 0.570 0.570 0.580 0.570 0.620 13,468,000 0.5919 -3.39%
2024-11-07 0 0.590 0.590 0.600 0.560 0.600 16,736,000 9,734,960 0.5817 0.590 0.590 0.600 0.560 0.600 16,736,000 0.5817 3.51%
2024-11-06 0 0.570 0.560 0.570 0.560 0.600 7,510,746 4,309,615 0.5738 0.570 0.560 0.570 0.560 0.600 7,510,746 0.5738 -3.39%
2024-11-05 0 0.590 0.580 0.590 0.560 0.590 13,696,000 7,933,020 0.5792 0.590 0.580 0.590 0.560 0.590 13,696,000 0.5792 7.27%
2024-11-04 0 0.550 0.550 0.560 0.550 0.570 3,322,000 1,856,620 0.5589 0.550 0.550 0.560 0.550 0.570 3,322,000 0.5589 0.00%
2024-11-01 0 0.550 0.550 0.560 0.550 0.580 6,588,000 3,680,320 0.5586 0.550 0.550 0.560 0.550 0.580 6,588,000 0.5586 -3.51%
2024-10-31 0 0.570 0.570 0.580 0.560 0.590 5,940,000 3,404,460 0.5731 0.570 0.570 0.580 0.560 0.590 5,940,000 0.5731 1.79%
2024-10-30 0 0.560 0.560 0.570 0.550 0.580 6,270,000 3,546,120 0.5656 0.560 0.560 0.570 0.550 0.580 6,270,000 0.5656 -1.75%
2024-10-29 0 0.570 0.570 0.580 0.550 0.590 12,580,000 7,263,700 0.5774 0.570 0.570 0.580 0.550 0.590 12,580,000 0.5774 -1.72%
2024-10-28 0 0.580 0.570 0.580 0.560 0.580 7,186,000 4,089,280 0.5691 0.580 0.570 0.580 0.560 0.580 7,186,000 0.5691 0.00%
2024-10-25 0 0.580 0.580 0.590 0.570 0.600 13,131,000 7,664,720 0.5837 0.580 0.580 0.590 0.570 0.600 13,131,000 0.5837 3.57%
2024-10-24 0 0.560 0.560 0.570 0.560 0.600 10,844,000 6,295,620 0.5806 0.560 0.560 0.570 0.560 0.600 10,844,000 0.5806 -5.08%
2024-10-23 0 0.590 0.580 0.590 0.580 0.620 15,838,000 9,516,820 0.6009 0.590 0.580 0.590 0.580 0.620 15,838,000 0.6009 0.00%
2024-10-22 0 0.590 0.590 0.600 0.590 0.630 14,576,000 8,806,140 0.6042 0.590 0.590 0.600 0.590 0.630 14,576,000 0.6042 -4.84%
2024-10-21 0 0.620 0.610 0.620 0.580 0.650 63,729,400 38,997,670 0.6119 0.620 0.610 0.620 0.580 0.650 63,729,400 0.6119 6.90%
2024-10-18 0 0.580 0.560 0.580 0.500 0.580 58,024,340 32,421,381 0.5588 0.580 0.560 0.580 0.500 0.580 58,024,340 0.5588 16.00%
2024-10-17 0 0.500 0.500 0.510 0.500 0.560 13,454,000 7,084,320 0.5266 0.500 0.500 0.510 0.500 0.560 13,454,000 0.5266 -3.85%
2024-10-16 0 0.520 0.510 0.520 0.500 0.530 15,168,000 7,810,360 0.5149 0.520 0.510 0.520 0.500 0.530 15,168,000 0.5149 -1.89%
2024-10-15 0 0.530 0.520 0.530 0.520 0.610 36,972,340 21,090,700 0.5704 0.530 0.520 0.530 0.520 0.610 36,972,340 0.5704 -5.36%
2024-10-14 0 0.560 0.550 0.560 0.490 0.570 28,710,000 15,070,160 0.5249 0.560 0.550 0.560 0.490 0.570 28,710,000 0.5249 3.70%
2024-10-10 0 0.540 0.540 0.550 0.540 0.670 37,556,000 21,697,380 0.5777 0.540 0.540 0.550 0.540 0.670 37,556,000 0.5777 -12.90%
2024-10-09 0 0.620 0.610 0.620 0.540 0.680 71,742,000 44,506,860 0.6204 0.620 0.610 0.620 0.540 0.680 71,742,000 0.6204 0.00%
2024-10-08 0 0.620 0.620 0.630 0.620 0.860 75,866,000 52,442,272 0.6912 0.620 0.620 0.630 0.620 0.860 75,866,000 0.6912 -21.52%
2024-10-07 0 0.790 0.780 0.790 0.710 0.960 253,126,000 213,886,065 0.8450 0.790 0.780 0.790 0.710 0.960 253,126,000 0.8450 14.49%
2024-10-04 0 0.690 0.680 0.690 0.400 0.790 459,483,373 303,459,866 0.6604 0.690 0.680 0.690 0.400 0.790 459,483,373 0.6604 70.37%
2024-10-03 0 0.405 0.405 0.410 0.385 0.435 5,730,000 2,306,820 0.4026 0.405 0.405 0.410 0.385 0.435 5,730,000 0.4026 -4.71%
2024-10-02 0 0.425 0.415 0.425 0.410 0.425 12,272,000 5,112,860 0.4166 0.425 0.415 0.425 0.410 0.425 12,272,000 0.4166 3.66%
2024-09-30 0 0.410 0.405 0.410 0.375 0.410 19,056,000 7,579,410 0.3977 0.410 0.405 0.410 0.375 0.410 19,056,000 0.3977 9.33%
2024-09-27 0 0.375 0.370 0.375 0.350 0.380 6,422,000 2,359,490 0.3674 0.375 0.370 0.375 0.350 0.380 6,422,000 0.3674 4.17%
2024-09-26 0 0.360 0.355 0.360 0.350 0.360 1,710,000 603,250 0.3528 0.360 0.355 0.360 0.350 0.360 1,710,000 0.3528 1.41%
2024-09-25 0 0.355 0.345 0.355 0.345 0.365 1,390,000 492,650 0.3544 0.355 0.345 0.355 0.345 0.365 1,390,000 0.3544 0.00%
2024-09-24 0 0.355 0.345 0.355 0.335 0.355 2,394,000 832,130 0.3476 0.355 0.345 0.355 0.335 0.355 2,394,000 0.3476 2.90%
2024-09-23 0 0.345 0.345 0.350 0.340 0.360 1,218,000 424,810 0.3488 0.345 0.345 0.350 0.340 0.360 1,218,000 0.3488 -5.48%
2024-09-20 0 0.365 0.350 0.365 0.350 0.370 2,376,000 859,270 0.3616 0.365 0.350 0.365 0.350 0.370 2,376,000 0.3616 1.39%
2024-09-19 0 0.360 0.360 0.370 0.340 0.365 1,674,000 594,680 0.3552 0.360 0.360 0.370 0.340 0.365 1,674,000 0.3552 2.86%
2024-09-17 0 0.350 0.345 0.355 0.345 0.390 10,372,000 3,822,210 0.3685 0.350 0.345 0.355 0.345 0.390 10,372,000 0.3685 2.94%
2024-09-16 0 0.340 0.335 0.340 0.315 0.350 6,874,000 2,303,000 0.3350 0.340 0.335 0.340 0.315 0.350 6,874,000 0.3350 6.25%
2024-09-13 0 0.320 0.310 0.320 0.305 0.320 820,000 258,210 0.3149 0.320 0.310 0.320 0.305 0.320 820,000 0.3149 0.00%
2024-09-12 0 0.320 0.315 0.320 0.315 0.320 56,000 17,660 0.3154 0.320 0.315 0.320 0.315 0.320 56,000 0.3154 4.92%
2024-09-11 0 0.305 0.305 0.310 0.305 0.320 1,052,000 327,650 0.3115 0.305 0.305 0.310 0.305 0.320 1,052,000 0.3115 -6.15%
2024-09-10 0 0.325 0.315 0.325 0.315 0.325 1,298,000 412,570 0.3179 0.325 0.315 0.325 0.315 0.325 1,298,000 0.3179 0.00%
2024-09-09 0 0.325 0.320 0.325 0.315 0.335 1,732,000 562,590 0.3248 0.325 0.320 0.325 0.315 0.335 1,732,000 0.3248 -2.99%
2024-09-05 0 0.335 0.330 0.335 0.330 0.340 416,000 138,880 0.3338 0.335 0.330 0.335 0.330 0.340 416,000 0.3338 0.00%
2024-09-04 0 0.335 0.335 0.340 0.330 0.340 1,341,000 449,790 0.3354 0.335 0.335 0.340 0.330 0.340 1,341,000 0.3354 -2.90%
2024-09-03 0 0.345 0.340 0.350 0.340 0.355 1,164,000 404,090 0.3472 0.345 0.340 0.350 0.340 0.355 1,164,000 0.3472 -1.43%
2024-09-02 0 0.350 0.345 0.350 0.345 0.350 724,000 250,950 0.3466 0.350 0.345 0.350 0.345 0.350 724,000 0.3466 -1.41%
2024-08-30 0 0.355 0.350 0.360 0.345 0.385 7,508,000 2,779,310 0.3702 0.355 0.350 0.360 0.345 0.385 7,508,000 0.3702 1.43%
2024-08-29 0 0.350 0.340 0.350 0.335 0.350 862,000 293,830 0.3409 0.350 0.340 0.350 0.335 0.350 862,000 0.3409 1.45%
2024-08-28 0 0.345 0.340 0.345 0.335 0.350 2,326,000 798,940 0.3435 0.345 0.340 0.345 0.335 0.350 2,326,000 0.3435 -1.43%
2024-08-27 0 0.350 0.340 0.350 0.325 0.355 10,508,000 3,640,050 0.3464 0.350 0.340 0.350 0.325 0.355 10,508,000 0.3464 7.69%
2024-08-26 0 0.325 0.320 0.325 0.315 0.330 1,726,000 560,170 0.3245 0.325 0.320 0.325 0.315 0.330 1,726,000 0.3245 3.17%
2024-08-23 0 0.315 0.315 0.320 0.310 0.320 1,348,000 426,220 0.3162 0.315 0.315 0.320 0.310 0.320 1,348,000 0.3162 0.00%
2024-08-22 0 0.315 0.310 0.315 0.310 0.325 3,382,000 1,069,250 0.3162 0.315 0.310 0.315 0.310 0.325 3,382,000 0.3162 1.61%
2024-08-21 0 0.310 0.305 0.315 0.305 0.320 1,448,000 452,400 0.3124 0.310 0.305 0.315 0.305 0.320 1,448,000 0.3124 -1.59%
2024-08-20 0 0.315 0.310 0.315 0.290 0.320 4,568,000 1,411,300 0.3090 0.315 0.310 0.315 0.290 0.320 4,568,000 0.3090 8.62%
2024-08-19 0 0.290 0.290 0.300 0.280 0.300 930,000 271,100 0.2915 0.290 0.290 0.300 0.280 0.300 930,000 0.2915 0.00%
2024-08-16 0 0.290 0.285 0.295 0.280 0.290 2,094,000 597,190 0.2852 0.290 0.285 0.295 0.280 0.290 2,094,000 0.2852 3.57%
2024-08-15 0 0.280 0.275 0.285 0.275 0.290 410,000 115,420 0.2815 0.280 0.275 0.285 0.275 0.290 410,000 0.2815 0.00%
2024-08-14 0 0.280 0.275 0.280 0.280 0.285 268,000 75,120 0.2803 0.280 0.275 0.280 0.280 0.285 268,000 0.2803 -1.75%
2024-08-13 0 0.285 0.280 0.285 0.275 0.290 456,000 126,730 0.2779 0.285 0.280 0.285 0.275 0.290 456,000 0.2779 3.64%
2024-08-12 0 0.275 0.275 0.280 0.275 0.280 516,000 144,150 0.2794 0.275 0.275 0.280 0.275 0.280 516,000 0.2794 -3.51%
2024-08-09 0 0.285 0.280 0.285 0.275 0.285 724,000 202,000 0.2790 0.285 0.280 0.285 0.275 0.285 724,000 0.2790 5.56%
2024-08-08 0 0.270 0.270 0.280 0.270 0.275 540,000 147,170 0.2725 0.270 0.270 0.280 0.270 0.275 540,000 0.2725 -3.57%
2024-08-07 0 0.280 0.270 0.280 0.270 0.280 276,000 75,660 0.2741 0.280 0.270 0.280 0.270 0.280 276,000 0.2741 1.82%
2024-08-06 0 0.275 0.270 0.275 0.255 0.275 3,604,000 938,590 0.2604 0.275 0.270 0.275 0.255 0.275 3,604,000 0.2604 3.77%
2024-08-05 0 0.265 0.265 0.270 0.265 0.275 1,938,000 517,320 0.2669 0.265 0.265 0.270 0.265 0.275 1,938,000 0.2669 -3.64%
2024-08-02 0 0.275 0.275 0.285 0.270 0.280 438,000 120,220 0.2745 0.275 0.275 0.285 0.270 0.280 438,000 0.2745 -3.51%
2024-08-01 0 0.285 0.285 0.290 0.280 0.290 554,000 156,020 0.2816 0.285 0.285 0.290 0.280 0.290 554,000 0.2816 0.00%
2024-07-31 0 0.285 0.285 0.290 0.280 0.290 704,000 199,240 0.2830 0.285 0.285 0.290 0.280 0.290 704,000 0.2830 3.64%
2024-07-30 0 0.275 0.275 0.285 0.275 0.280 1,304,000 361,760 0.2774 0.275 0.275 0.285 0.275 0.280 1,304,000 0.2774 -1.79%
2024-07-29 0 0.280 0.275 0.280 0.270 0.285 2,744,000 755,950 0.2755 0.280 0.275 0.280 0.270 0.285 2,744,000 0.2755 -1.75%
2024-07-26 0 0.285 0.285 0.290 0.285 0.290 256,000 73,700 0.2879 0.285 0.285 0.290 0.285 0.290 256,000 0.2879 -1.72%
2024-07-25 0 0.290 0.285 0.290 0.280 0.290 476,000 135,260 0.2842 0.290 0.285 0.290 0.280 0.290 476,000 0.2842 1.75%
2024-07-24 0 0.285 0.285 0.290 0.285 0.295 1,102,000 322,950 0.2931 0.285 0.285 0.290 0.285 0.295 1,102,000 0.2931 -5.00%
2024-07-23 0 0.300 0.295 0.300 0.295 0.300 486,000 145,460 0.2993 0.300 0.295 0.300 0.295 0.300 486,000 0.2993 -1.64%
2024-07-22 0 0.305 0.300 0.305 0.300 0.305 632,000 190,050 0.3007 0.305 0.300 0.305 0.300 0.305 632,000 0.3007 0.00%
2024-07-19 0 0.305 0.300 0.305 0.295 0.305 618,000 187,360 0.3032 0.305 0.300 0.305 0.295 0.305 618,000 0.3032 1.67%
2024-07-18 0 0.300 0.295 0.300 0.295 0.300 886,000 265,220 0.2993 0.300 0.295 0.300 0.295 0.300 886,000 0.2993 -1.64%
2024-07-17 0 0.305 0.300 0.305 0.300 0.315 1,294,000 394,790 0.3051 0.305 0.300 0.305 0.300 0.315 1,294,000 0.3051 -1.61%
2024-07-16 0 0.310 0.305 0.310 0.300 0.320 3,690,000 1,132,220 0.3068 0.310 0.305 0.310 0.300 0.320 3,690,000 0.3068 -4.62%
2024-07-15 0 0.325 0.320 0.325 0.320 0.330 948,000 307,850 0.3247 0.325 0.320 0.325 0.320 0.330 948,000 0.3247 -1.52%
2024-07-12 0 0.330 0.325 0.330 0.320 0.330 1,632,000 531,770 0.3258 0.330 0.325 0.330 0.320 0.330 1,632,000 0.3258 0.00%
2024-07-11 0 0.330 0.325 0.335 0.320 0.335 936,000 305,620 0.3265 0.330 0.325 0.335 0.320 0.335 936,000 0.3265 1.54%
2024-07-10 0 0.325 0.315 0.325 0.320 0.335 2,644,000 854,390 0.3231 0.325 0.315 0.325 0.320 0.335 2,644,000 0.3231 -1.52%
2024-07-09 0 0.330 0.330 0.335 0.320 0.335 2,752,000 907,310 0.3297 0.330 0.330 0.335 0.320 0.335 2,752,000 0.3297 3.13%
2024-07-08 0 0.320 0.310 0.320 0.310 0.320 548,000 173,090 0.3159 0.320 0.310 0.320 0.310 0.320 548,000 0.3159 0.00%
2024-07-05 0 0.320 0.315 0.320 0.310 0.320 982,000 308,090 0.3137 0.320 0.315 0.320 0.310 0.320 982,000 0.3137 1.59%
2024-07-04 0 0.315 0.315 0.320 0.310 0.335 3,170,000 1,012,330 0.3193 0.315 0.315 0.320 0.310 0.335 3,170,000 0.3193 -4.55%
2024-07-03 0 0.330 0.325 0.330 0.325 0.335 2,164,000 713,690 0.3298 0.330 0.325 0.330 0.325 0.335 2,164,000 0.3298 1.54%
2024-07-02 0 0.325 0.325 0.330 0.325 0.340 1,222,000 405,290 0.3317 0.325 0.325 0.330 0.325 0.340 1,222,000 0.3317 -2.99%
2024-06-28 0 0.335 0.330 0.340 0.330 0.340 1,960,000 656,270 0.3348 0.335 0.330 0.340 0.330 0.340 1,960,000 0.3348 1.52%
2024-06-27 0 0.330 0.330 0.340 0.330 0.345 2,498,000 838,870 0.3358 0.330 0.330 0.340 0.330 0.345 2,498,000 0.3358 -5.71%
2024-06-26 0 0.350 0.345 0.355 0.340 0.355 2,986,000 1,040,400 0.3484 0.350 0.345 0.355 0.340 0.355 2,986,000 0.3484 1.45%
2024-06-25 0 0.345 0.340 0.345 0.340 0.345 772,000 263,810 0.3417 0.345 0.340 0.345 0.340 0.345 772,000 0.3417 0.00%
2024-06-24 0 0.345 0.345 0.350 0.345 0.365 3,934,000 1,371,320 0.3486 0.345 0.345 0.350 0.345 0.365 3,934,000 0.3486 -5.48%
2024-06-21 0 0.365 0.355 0.365 0.350 0.365 4,254,000 1,526,150 0.3588 0.365 0.355 0.365 0.350 0.365 4,254,000 0.3588 -1.35%
2024-06-20 0 0.370 0.365 0.370 0.355 0.380 10,276,000 3,804,000 0.3702 0.370 0.365 0.370 0.355 0.380 10,276,000 0.3702 4.23%
2024-06-19 0 0.355 0.350 0.355 0.345 0.360 2,344,000 828,620 0.3535 0.355 0.350 0.355 0.345 0.360 2,344,000 0.3535 0.00%
2024-06-18 0 0.355 0.350 0.355 0.335 0.355 3,732,000 1,280,190 0.3430 0.355 0.350 0.355 0.335 0.355 3,732,000 0.3430 2.90%
2024-06-17 0 0.345 0.340 0.345 0.340 0.355 4,486,000 1,544,150 0.3442 0.345 0.340 0.345 0.340 0.355 4,486,000 0.3442 -2.82%
2024-06-14 0 0.355 0.350 0.355 0.345 0.360 2,976,000 1,047,350 0.3519 0.355 0.350 0.355 0.345 0.360 2,976,000 0.3519 -1.39%
2024-06-13 0 0.360 0.355 0.360 0.360 0.370 3,688,000 1,336,740 0.3625 0.360 0.355 0.360 0.360 0.370 3,688,000 0.3625 2.86%
2024-06-12 0 0.350 0.345 0.350 0.340 0.365 5,212,000 1,803,510 0.3460 0.350 0.345 0.350 0.340 0.365 5,212,000 0.3460 -4.11%
2024-06-11 0 0.365 0.360 0.365 0.355 0.370 4,236,000 1,535,230 0.3624 0.365 0.360 0.365 0.355 0.370 4,236,000 0.3624 1.39%
2024-06-07 0 0.360 0.360 0.365 0.355 0.385 7,542,000 2,794,230 0.3705 0.360 0.360 0.365 0.355 0.385 7,542,000 0.3705 -4.00%
2024-06-06 0 0.375 0.365 0.375 0.355 0.385 22,496,000 8,351,220 0.3712 0.375 0.365 0.375 0.355 0.385 22,496,000 0.3712 7.14%
2024-06-05 0 0.350 0.345 0.350 0.330 0.360 6,576,000 2,288,100 0.3479 0.350 0.345 0.350 0.330 0.360 6,576,000 0.3479 4.48%
2024-06-04 0 0.335 0.330 0.335 0.330 0.345 4,098,000 1,387,380 0.3386 0.335 0.330 0.335 0.330 0.345 4,098,000 0.3386 -2.90%
2024-06-03 0 0.345 0.340 0.345 0.340 0.380 13,786,000 4,960,290 0.3598 0.345 0.340 0.345 0.340 0.380 13,786,000 0.3598 -1.43%
2024-05-31 0 0.350 0.340 0.350 0.340 0.365 11,476,000 4,015,310 0.3499 0.350 0.340 0.350 0.340 0.365 11,476,000 0.3499 -2.78%
2024-05-30 0 0.360 0.355 0.360 0.320 0.365 35,720,000 12,311,820 0.3447 0.360 0.355 0.360 0.320 0.365 35,720,000 0.3447 18.03%
2024-05-29 0 0.305 0.300 0.310 0.295 0.315 2,222,000 668,570 0.3009 0.305 0.300 0.310 0.295 0.315 2,222,000 0.3009 -1.61%
2024-05-28 0 0.310 0.305 0.310 0.280 0.320 12,992,000 3,955,160 0.3044 0.310 0.305 0.310 0.280 0.320 12,992,000 0.3044 10.71%
2024-05-27 0 0.280 0.280 0.285 0.270 0.285 1,890,000 523,070 0.2768 0.280 0.280 0.285 0.270 0.285 1,890,000 0.2768 3.70%
2024-05-24 0 0.270 0.265 0.270 0.255 0.295 5,796,000 1,567,910 0.2705 0.270 0.265 0.270 0.255 0.295 5,796,000 0.2705 -6.90%
2024-05-23 0 0.290 0.290 0.295 0.290 0.300 488,000 145,390 0.2979 0.290 0.290 0.295 0.290 0.300 488,000 0.2979 -3.33%
2024-05-22 0 0.300 0.295 0.300 0.290 0.305 1,848,000 552,530 0.2990 0.300 0.295 0.300 0.290 0.305 1,848,000 0.2990 3.45%
2024-05-21 0 0.290 0.285 0.290 0.285 0.290 586,000 169,050 0.2885 0.290 0.285 0.290 0.285 0.290 586,000 0.2885 0.00%
2024-05-20 0 0.290 0.290 0.295 0.290 0.295 1,082,000 313,940 0.2901 0.290 0.290 0.295 0.290 0.295 1,082,000 0.2901 -1.69%
2024-05-17 0 0.295 0.295 0.300 0.290 0.300 736,000 216,780 0.2945 0.295 0.295 0.300 0.290 0.300 736,000 0.2945 -1.67%
2024-05-16 0 0.300 0.295 0.300 0.290 0.300 808,000 240,390 0.2975 0.300 0.295 0.300 0.290 0.300 808,000 0.2975 0.00%
2024-05-14 0 0.300 0.290 0.300 0.290 0.305 1,780,000 529,820 0.2977 0.300 0.290 0.300 0.290 0.305 1,780,000 0.2977 -1.64%
2024-05-13 0 0.305 0.300 0.305 0.300 0.310 1,510,000 460,320 0.3048 0.305 0.300 0.305 0.300 0.310 1,510,000 0.3048 -1.61%
2024-05-10 0 0.310 0.305 0.310 0.295 0.310 3,832,000 1,174,090 0.3064 0.310 0.305 0.310 0.295 0.310 3,832,000 0.3064 5.08%
2024-05-09 0 0.295 0.295 0.300 0.285 0.300 2,944,000 874,610 0.2971 0.295 0.295 0.300 0.285 0.300 2,944,000 0.2971 3.51%
2024-05-08 0 0.285 0.280 0.290 0.280 0.295 268,000 76,380 0.2850 0.285 0.280 0.290 0.280 0.295 268,000 0.2850 0.00%
2024-05-07 0 0.285 0.285 0.290 0.285 0.295 292,000 84,700 0.2901 0.285 0.285 0.290 0.285 0.295 292,000 0.2901 -3.39%
2024-05-06 0 0.295 0.290 0.295 0.285 0.300 820,000 239,860 0.2925 0.295 0.290 0.295 0.285 0.300 820,000 0.2925 -1.67%
2024-05-03 0 0.300 0.295 0.300 0.280 0.300 2,434,000 706,820 0.2904 0.300 0.295 0.300 0.280 0.300 2,434,000 0.2904 5.26%
2024-05-02 0 0.285 0.285 0.290 0.275 0.290 1,770,000 500,680 0.2829 0.285 0.285 0.290 0.275 0.290 1,770,000 0.2829 1.79%
2024-04-30 0 0.280 0.275 0.280 0.275 0.285 986,000 276,580 0.2805 0.280 0.275 0.280 0.275 0.285 986,000 0.2805 -1.75%
2024-04-29 0 0.285 0.285 0.290 0.275 0.305 4,866,000 1,412,480 0.2903 0.285 0.285 0.290 0.275 0.305 4,866,000 0.2903 1.79%
2024-04-26 0 0.280 0.275 0.280 0.260 0.280 2,514,000 684,990 0.2725 0.280 0.275 0.280 0.260 0.280 2,514,000 0.2725 5.66%
2024-04-25 0 0.265 0.260 0.265 0.260 0.275 3,146,000 839,580 0.2669 0.265 0.260 0.265 0.260 0.275 3,146,000 0.2669 6.00%
2024-04-24 0 0.250 0.250 0.255 0.250 0.255 1,484,000 376,070 0.2534 0.250 0.250 0.255 0.250 0.255 1,484,000 0.2534 -1.96%
2024-04-23 0 0.255 0.250 0.255 0.248 0.255 904,000 228,222 0.2525 0.255 0.250 0.255 0.248 0.255 904,000 0.2525 2.00%
2024-04-22 0 0.250 0.250 0.255 0.250 0.255 1,276,000 320,930 0.2515 0.250 0.250 0.255 0.250 0.255 1,276,000 0.2515 0.00%
2024-04-19 0 0.250 0.249 0.250 0.250 0.255 1,420,000 356,350 0.2510 0.250 0.249 0.250 0.250 0.255 1,420,000 0.2510 -1.96%
2024-04-18 0 0.255 0.250 0.255 0.250 0.260 2,460,000 625,540 0.2543 0.255 0.250 0.255 0.250 0.260 2,460,000 0.2543 -5.56%
2024-04-17 0 0.270 0.265 0.270 0.260 0.270 1,064,000 279,960 0.2631 0.270 0.265 0.270 0.260 0.270 1,064,000 0.2631 0.00%
2024-04-16 0 0.270 0.265 0.275 0.265 0.270 1,120,000 297,990 0.2661 0.270 0.265 0.275 0.265 0.270 1,120,000 0.2661 -3.57%
2024-04-15 0 0.280 0.275 0.280 0.255 0.280 2,076,000 552,560 0.2662 0.280 0.275 0.280 0.255 0.280 2,076,000 0.2662 3.70%
2024-04-12 0 0.270 0.270 0.275 0.270 0.275 640,000 175,760 0.2746 0.270 0.270 0.275 0.270 0.275 640,000 0.2746 -1.82%
2024-04-11 0 0.275 0.275 0.280 0.275 0.280 526,000 145,370 0.2764 0.275 0.275 0.280 0.275 0.280 526,000 0.2764 -3.51%
2024-04-10 0 0.285 0.280 0.285 0.280 0.285 1,268,816 357,212 0.2815 0.285 0.280 0.285 0.280 0.285 1,268,816 0.2815 0.00%
2024-04-09 0 0.285 0.290 0.295 0.280 0.290 1,124,000 322,340 0.2868 0.285 0.290 0.295 0.280 0.290 1,124,000 0.2868 1.79%
2024-04-08 0 0.280 0.275 0.280 0.275 0.285 970,816 273,472 0.2817 0.280 0.275 0.280 0.275 0.285 970,816 0.2817 0.00%
2024-04-05 0 0.280 0.275 0.280 0.275 0.285 614,000 171,810 0.2798 0.280 0.275 0.280 0.275 0.285 614,000 0.2798 -1.75%
2024-04-03 0 0.285 0.280 0.285 0.275 0.295 1,216,000 349,530 0.2874 0.285 0.280 0.285 0.275 0.295 1,216,000 0.2874 0.00%
2024-04-02 0 0.285 0.275 0.285 0.275 0.285 772,000 213,510 0.2766 0.285 0.275 0.285 0.275 0.285 772,000 0.2766 1.79%
2024-03-28 0 0.280 0.275 0.280 0.275 0.280 882,000 246,570 0.2796 0.280 0.275 0.280 0.275 0.280 882,000 0.2796 0.00%
2024-03-27 0 0.280 0.275 0.280 0.280 0.285 472,000 132,350 0.2804 0.280 0.275 0.280 0.280 0.285 472,000 0.2804 -1.75%
2024-03-26 0 0.285 0.285 0.290 0.285 0.290 476,000 136,780 0.2874 0.285 0.285 0.290 0.285 0.290 476,000 0.2874 -1.72%
2024-03-25 0 0.290 0.280 0.295 0.280 0.290 548,000 158,900 0.2900 0.290 0.280 0.295 0.280 0.290 548,000 0.2900 0.00%
2024-03-22 0 0.290 0.290 0.295 0.280 0.295 1,546,000 441,930 0.2859 0.290 0.290 0.295 0.280 0.295 1,546,000 0.2859 -1.69%
2024-03-21 0 0.295 0.295 0.300 0.290 0.310 4,330,000 1,277,640 0.2951 0.295 0.295 0.300 0.290 0.310 4,330,000 0.2951 -1.67%
2024-03-20 0 0.300 0.295 0.300 0.295 0.300 540,000 159,360 0.2951 0.300 0.295 0.300 0.295 0.300 540,000 0.2951 0.00%
2024-03-19 0 0.300 0.300 0.305 0.295 0.305 1,056,000 316,350 0.2996 0.300 0.300 0.305 0.295 0.305 1,056,000 0.2996 -1.64%
2024-03-18 0 0.305 0.305 0.310 0.305 0.310 420,000 129,800 0.3090 0.305 0.305 0.310 0.305 0.310 420,000 0.3090 -3.17%
2024-03-15 0 0.315 0.310 0.315 0.310 0.315 310,000 97,140 0.3134 0.315 0.310 0.315 0.310 0.315 310,000 0.3134 1.61%
2024-03-14 0 0.310 0.305 0.310 0.310 0.325 1,016,000 319,800 0.3148 0.310 0.305 0.310 0.310 0.325 1,016,000 0.3148 -3.12%
2024-03-13 0 0.320 0.315 0.325 0.310 0.320 3,964,000 1,261,970 0.3184 0.320 0.315 0.325 0.310 0.320 3,964,000 0.3184 3.23%
2024-03-12 0 0.310 0.300 0.310 0.290 0.310 1,794,000 540,440 0.3012 0.310 0.300 0.310 0.290 0.310 1,794,000 0.3012 5.08%
2024-03-11 0 0.295 0.285 0.295 0.285 0.300 1,374,000 400,330 0.2914 0.295 0.285 0.295 0.285 0.300 1,374,000 0.2914 0.00%
2024-03-08 0 0.295 0.285 0.295 0.290 0.295 422,000 123,570 0.2928 0.295 0.285 0.295 0.290 0.295 422,000 0.2928 1.72%
2024-03-07 0 0.290 0.285 0.290 0.285 0.310 1,172,000 343,430 0.2930 0.290 0.285 0.290 0.285 0.310 1,172,000 0.2930 -1.69%
2024-03-06 0 0.295 0.290 0.295 0.285 0.295 1,704,000 491,130 0.2882 0.295 0.290 0.295 0.285 0.295 1,704,000 0.2882 1.72%
2024-03-05 0 0.290 0.290 0.295 0.290 0.300 526,000 156,390 0.2973 0.290 0.290 0.295 0.290 0.300 526,000 0.2973 -4.92%
2024-03-04 0 0.305 0.305 0.310 0.305 0.310 680,000 209,370 0.3079 0.305 0.305 0.310 0.305 0.310 680,000 0.3079 -3.17%
2024-03-01 0 0.315 0.310 0.315 0.310 0.315 1,214,000 377,950 0.3113 0.315 0.310 0.315 0.310 0.315 1,214,000 0.3113 1.61%
2024-02-29 0 0.310 0.305 0.310 0.300 0.315 2,936,000 907,120 0.3090 0.310 0.305 0.310 0.300 0.315 2,936,000 0.3090 3.33%
2024-02-28 0 0.300 0.300 0.305 0.300 0.320 4,446,000 1,363,200 0.3066 0.300 0.300 0.305 0.300 0.320 4,446,000 0.3066 1.69%
2024-02-27 0 0.295 0.290 0.295 0.260 0.295 4,274,000 1,215,250 0.2843 0.295 0.290 0.295 0.260 0.295 4,274,000 0.2843 9.26%
2024-02-26 0 0.270 0.265 0.270 0.260 0.280 186,000 48,540 0.2610 0.270 0.265 0.270 0.260 0.280 186,000 0.2610 0.00%
2024-02-23 0 0.270 0.265 0.270 0.265 0.280 854,000 234,700 0.2748 0.270 0.265 0.270 0.265 0.280 854,000 0.2748 1.89%
2024-02-22 0 0.265 0.265 0.270 0.255 0.265 1,092,000 286,860 0.2627 0.265 0.265 0.270 0.255 0.265 1,092,000 0.2627 1.92%
2024-02-21 0 0.260 0.255 0.260 0.255 0.265 1,470,000 381,860 0.2598 0.260 0.255 0.260 0.255 0.265 1,470,000 0.2598 1.96%
2024-02-20 0 0.255 0.250 0.255 0.249 0.255 976,000 244,628 0.2506 0.255 0.250 0.255 0.249 0.255 976,000 0.2506 2.00%
2024-02-19 0 0.250 0.249 0.255 0.248 0.255 1,870,000 472,364 0.2526 0.250 0.249 0.255 0.248 0.255 1,870,000 0.2526 -1.96%
2024-02-16 0 0.255 0.243 0.255 0.236 0.255 2,188,000 538,800 0.2463 0.255 0.243 0.255 0.236 0.255 2,188,000 0.2463 4.08%
2024-02-15 0 0.245 0.241 0.245 0.240 0.245 830,000 203,240 0.2449 0.245 0.241 0.245 0.240 0.245 830,000 0.2449 -0.81%
2024-02-14 0 0.247 0.245 0.247 0.243 0.255 218,000 54,230 0.2488 0.247 0.245 0.247 0.243 0.255 218,000 0.2488 -0.40%
2024-02-09 0 0.248 0.246 0.250 0.248 0.250 124,000 30,872 0.2490 0.248 0.246 0.250 0.248 0.250 124,000 0.2490 -0.80%
2024-02-08 0 0.250 0.250 0.255 0.250 0.255 538,000 134,540 0.2501 0.250 0.250 0.255 0.250 0.255 538,000 0.2501 0.81%
2024-02-07 0 0.248 0.248 0.255 0.248 0.265 1,414,000 356,796 0.2523 0.248 0.248 0.255 0.248 0.265 1,414,000 0.2523 -6.42%
2024-02-06 0 0.265 0.260 0.265 0.243 0.265 2,446,000 624,836 0.2555 0.265 0.260 0.265 0.243 0.265 2,446,000 0.2555 6.85%
2024-02-05 0 0.248 0.248 0.250 0.246 0.260 904,000 226,108 0.2501 0.248 0.248 0.250 0.246 0.260 904,000 0.2501 -4.62%
2024-02-02 0 0.260 0.255 0.265 0.255 0.265 530,000 137,240 0.2589 0.260 0.255 0.265 0.255 0.265 530,000 0.2589 0.00%
2024-02-01 0 0.260 0.255 0.260 0.255 0.260 126,000 32,440 0.2575 0.260 0.255 0.260 0.255 0.260 126,000 0.2575 1.96%
2024-01-31 0 0.255 0.255 0.260 0.255 0.260 860,000 219,610 0.2554 0.255 0.255 0.260 0.255 0.260 860,000 0.2554 0.00%
2024-01-30 0 0.255 0.255 0.260 0.250 0.260 1,244,000 317,350 0.2551 0.255 0.255 0.260 0.250 0.260 1,244,000 0.2551 -5.56%
2024-01-29 0 0.270 0.265 0.270 0.260 0.275 1,426,000 382,300 0.2681 0.270 0.265 0.270 0.260 0.275 1,426,000 0.2681 -1.82%
2024-01-26 0 0.275 0.270 0.275 0.270 0.280 1,078,000 296,240 0.2748 0.275 0.270 0.275 0.270 0.280 1,078,000 0.2748 -1.79%
2024-01-25 0 0.280 0.280 0.285 0.255 0.285 1,878,000 517,340 0.2755 0.280 0.280 0.285 0.255 0.285 1,878,000 0.2755 7.69%
2024-01-24 0 0.260 0.255 0.260 0.250 0.260 1,674,000 433,530 0.2590 0.260 0.255 0.260 0.250 0.260 1,674,000 0.2590 0.00%
2024-01-23 0 0.260 0.250 0.260 0.241 0.260 1,756,000 441,260 0.2513 0.260 0.250 0.260 0.241 0.260 1,756,000 0.2513 4.00%
2024-01-22 0 0.250 0.250 0.255 0.250 0.260 3,124,000 798,230 0.2555 0.250 0.250 0.255 0.250 0.260 3,124,000 0.2555 -9.09%
2024-01-19 0 0.275 0.260 0.275 0.270 0.280 826,000 224,050 0.2712 0.275 0.260 0.275 0.270 0.280 826,000 0.2712 -1.79%
2024-01-18 0 0.280 0.275 0.280 0.275 0.280 398,000 109,880 0.2761 0.280 0.275 0.280 0.275 0.280 398,000 0.2761 1.82%
2024-01-17 0 0.275 0.275 0.280 0.270 0.285 2,886,000 795,460 0.2756 0.275 0.275 0.280 0.270 0.285 2,886,000 0.2756 -5.17%
2024-01-16 0 0.290 0.285 0.290 0.285 0.295 2,758,000 798,390 0.2895 0.290 0.285 0.290 0.285 0.295 2,758,000 0.2895 -3.33%
2024-01-15 0 0.300 0.295 0.300 0.295 0.305 1,490,000 445,950 0.2993 0.300 0.295 0.300 0.295 0.305 1,490,000 0.2993 -1.64%
2024-01-12 0 0.305 0.300 0.310 0.300 0.310 290,000 88,000 0.3034 0.305 0.300 0.310 0.300 0.310 290,000 0.3034 -1.61%
2024-01-11 0 0.310 0.305 0.310 0.300 0.310 414,000 125,930 0.3042 0.310 0.305 0.310 0.300 0.310 414,000 0.3042 1.64%
2024-01-10 0 0.305 0.300 0.305 0.300 0.305 338,000 102,290 0.3026 0.305 0.300 0.305 0.300 0.305 338,000 0.3026 1.67%
2024-01-09 0 0.300 0.300 0.305 0.300 0.305 1,050,000 317,060 0.3020 0.300 0.300 0.305 0.300 0.305 1,050,000 0.3020 0.00%
2024-01-08 0 0.300 0.295 0.300 0.300 0.300 442,000 132,600 0.3000 0.300 0.295 0.300 0.300 0.300 442,000 0.3000 -3.23%
2024-01-05 0 0.310 0.305 0.310 0.310 0.315 1,124,000 349,300 0.3108 0.310 0.305 0.310 0.310 0.315 1,124,000 0.3108 -3.12%
2024-01-04 0 0.320 0.310 0.320 0.310 0.320 674,000 210,700 0.3126 0.320 0.310 0.320 0.310 0.320 674,000 0.3126 0.00%
2024-01-03 0 0.320 0.315 0.320 0.310 0.320 660,000 207,010 0.3137 0.320 0.315 0.320 0.310 0.320 660,000 0.3137 1.59%
2024-01-02 0 0.315 0.310 0.320 0.310 0.320 1,096,000 345,810 0.3155 0.315 0.310 0.320 0.310 0.320 1,096,000 0.3155 -1.56%
2023-12-29 0 0.320 0.315 0.320 0.310 0.320 938,000 296,000 0.3156 0.320 0.315 0.320 0.310 0.320 938,000 0.3156 0.00%
2023-12-28 0 0.320 0.315 0.320 0.315 0.325 1,034,000 329,470 0.3186 0.320 0.315 0.320 0.315 0.325 1,034,000 0.3186 1.59%
2023-12-27 0 0.315 0.310 0.315 0.310 0.325 2,854,000 903,330 0.3165 0.315 0.310 0.315 0.310 0.325 2,854,000 0.3165 1.61%
2023-12-22 0 0.310 0.310 0.315 0.310 0.325 1,086,000 344,060 0.3168 0.310 0.310 0.315 0.310 0.325 1,086,000 0.3168 -1.59%
2023-12-21 0 0.315 0.310 0.315 0.300 0.315 1,206,000 367,760 0.3049 0.315 0.310 0.315 0.300 0.315 1,206,000 0.3049 0.00%
2023-12-20 0 0.315 0.310 0.315 0.310 0.320 764,000 237,130 0.3104 0.315 0.310 0.315 0.310 0.320 764,000 0.3104 -1.56%
2023-12-19 0 0.320 0.315 0.320 0.315 0.320 374,000 118,510 0.3169 0.320 0.315 0.320 0.315 0.320 374,000 0.3169 -1.54%
2023-12-18 0 0.325 0.320 0.325 0.315 0.330 3,058,000 995,920 0.3257 0.325 0.320 0.325 0.315 0.330 3,058,000 0.3257 1.56%
2023-12-15 0 0.320 0.320 0.325 0.315 0.325 1,210,000 387,280 0.3201 0.320 0.320 0.325 0.315 0.325 1,210,000 0.3201 1.59%
2023-12-14 0 0.315 0.310 0.315 0.310 0.320 1,488,000 465,110 0.3126 0.315 0.310 0.315 0.310 0.320 1,488,000 0.3126 1.61%
2023-12-13 0 0.310 0.310 0.320 0.310 0.320 872,000 271,810 0.3117 0.310 0.310 0.320 0.310 0.320 872,000 0.3117 -1.59%
2023-12-12 0 0.315 0.310 0.315 0.310 0.315 724,000 225,100 0.3109 0.315 0.310 0.315 0.310 0.315 724,000 0.3109 0.00%
2023-12-11 0 0.315 0.310 0.315 0.290 0.320 3,290,000 994,770 0.3024 0.315 0.310 0.315 0.290 0.320 3,290,000 0.3024 3.28%
2023-12-08 0 0.305 0.305 0.310 0.300 0.305 1,426,000 434,230 0.3045 0.305 0.305 0.310 0.300 0.305 1,426,000 0.3045 -1.61%
2023-12-07 0 0.310 0.305 0.310 0.300 0.310 1,022,000 311,150 0.3045 0.310 0.305 0.310 0.300 0.310 1,022,000 0.3045 -1.59%
2023-12-06 0 0.315 0.310 0.315 0.310 0.315 242,000 75,630 0.3125 0.315 0.310 0.315 0.310 0.315 242,000 0.3125 0.00%
2023-12-05 0 0.315 0.305 0.315 0.305 0.315 1,376,000 424,650 0.3086 0.315 0.305 0.315 0.305 0.315 1,376,000 0.3086 0.00%
2023-12-04 0 0.315 0.310 0.315 0.310 0.320 1,004,000 315,830 0.3146 0.315 0.310 0.315 0.310 0.320 1,004,000 0.3146 -3.08%
2023-12-01 0 0.325 0.320 0.325 0.320 0.330 1,808,000 585,910 0.3241 0.325 0.320 0.325 0.320 0.330 1,808,000 0.3241 -4.41%
2023-11-30 0 0.340 0.330 0.340 0.325 0.340 1,484,000 489,110 0.3296 0.340 0.330 0.340 0.325 0.340 1,484,000 0.3296 0.00%
2023-11-29 0 0.340 0.330 0.340 0.325 0.345 2,170,000 718,870 0.3313 0.340 0.330 0.340 0.325 0.345 2,170,000 0.3313 -2.86%
2023-11-28 0 0.350 0.340 0.350 0.345 0.355 816,000 283,510 0.3474 0.350 0.340 0.350 0.345 0.355 816,000 0.3474 -1.41%
2023-11-27 0 0.355 0.345 0.355 0.345 0.355 630,000 219,230 0.3480 0.355 0.345 0.355 0.345 0.355 630,000 0.3480 0.00%
2023-11-24 0 0.355 0.345 0.355 0.345 0.355 618,000 214,500 0.3471 0.355 0.345 0.355 0.345 0.355 618,000 0.3471 1.43%
2023-11-23 0 0.350 0.350 0.355 0.340 0.355 760,000 264,490 0.3480 0.350 0.350 0.355 0.340 0.355 760,000 0.3480 2.94%
2023-11-22 0 0.340 0.340 0.345 0.335 0.350 1,064,000 362,980 0.3411 0.340 0.340 0.345 0.335 0.350 1,064,000 0.3411 -2.86%
2023-11-21 0 0.350 0.345 0.350 0.345 0.370 1,620,000 573,410 0.3540 0.350 0.345 0.350 0.345 0.370 1,620,000 0.3540 -4.11%
2023-11-20 0 0.365 0.360 0.365 0.340 0.370 3,398,000 1,227,040 0.3611 0.365 0.360 0.365 0.340 0.370 3,398,000 0.3611 5.80%
2023-11-17 0 0.345 0.345 0.350 0.330 0.350 676,000 230,000 0.3402 0.345 0.345 0.350 0.330 0.350 676,000 0.3402 1.47%
2023-11-16 0 0.340 0.340 0.350 0.335 0.350 854,000 292,250 0.3422 0.340 0.340 0.350 0.335 0.350 854,000 0.3422 -2.86%
2023-11-15 0 0.350 0.350 0.355 0.345 0.355 2,074,000 721,550 0.3479 0.350 0.350 0.355 0.345 0.355 2,074,000 0.3479 1.45%
2023-11-14 0 0.345 0.345 0.350 0.340 0.350 1,006,000 346,760 0.3447 0.345 0.345 0.350 0.340 0.350 1,006,000 0.3447 2.99%
2023-11-13 0 0.335 0.340 0.345 0.330 0.345 514,000 172,580 0.3358 0.335 0.340 0.345 0.330 0.345 514,000 0.3358 3.08%
2023-11-10 0 0.325 0.325 0.330 0.325 0.335 1,416,000 465,610 0.3288 0.325 0.325 0.330 0.325 0.335 1,416,000 0.3288 -2.99%
2023-11-09 0 0.335 0.335 0.340 0.330 0.340 1,674,000 562,680 0.3361 0.335 0.335 0.340 0.330 0.340 1,674,000 0.3361 -1.47%
2023-11-08 0 0.340 0.340 0.345 0.340 0.355 1,576,000 547,490 0.3474 0.340 0.340 0.345 0.340 0.355 1,576,000 0.3474 0.00%
2023-11-07 0 0.340 0.340 0.350 0.340 0.350 842,000 289,230 0.3435 0.340 0.340 0.350 0.340 0.350 842,000 0.3435 -2.86%
2023-11-06 0 0.350 0.345 0.350 0.335 0.355 4,126,000 1,430,580 0.3467 0.350 0.345 0.350 0.335 0.355 4,126,000 0.3467 4.48%
2023-11-03 0 0.335 0.330 0.335 0.320 0.335 2,318,000 769,100 0.3318 0.335 0.330 0.335 0.320 0.335 2,318,000 0.3318 4.69%
2023-11-02 0 0.320 0.320 0.330 0.320 0.330 644,000 209,810 0.3258 0.320 0.320 0.330 0.320 0.330 644,000 0.3258 -1.54%
2023-11-01 0 0.325 0.325 0.330 0.315 0.335 1,348,000 437,980 0.3249 0.325 0.325 0.330 0.315 0.335 1,348,000 0.3249 1.56%
2023-10-31 0 0.320 0.320 0.325 0.320 0.340 1,062,000 344,010 0.3239 0.320 0.320 0.325 0.320 0.340 1,062,000 0.3239 -4.48%
2023-10-30 0 0.335 0.330 0.335 0.315 0.340 2,794,000 919,200 0.3290 0.335 0.330 0.335 0.315 0.340 2,794,000 0.3290 4.69%
2023-10-27 0 0.320 0.320 0.325 0.305 0.325 1,960,000 618,400 0.3155 0.320 0.320 0.325 0.305 0.325 1,960,000 0.3155 1.59%
2023-10-26 0 0.315 0.310 0.315 0.300 0.315 1,184,000 360,330 0.3043 0.315 0.310 0.315 0.300 0.315 1,184,000 0.3043 3.28%
2023-10-25 0 0.305 0.305 0.310 0.305 0.315 1,746,000 539,050 0.3087 0.305 0.305 0.310 0.305 0.315 1,746,000 0.3087 -1.61%
2023-10-24 0 0.310 0.310 0.315 0.300 0.315 1,838,000 563,740 0.3067 0.310 0.310 0.315 0.300 0.315 1,838,000 0.3067 1.64%
2023-10-20 0 0.305 0.305 0.310 0.305 0.310 598,000 183,710 0.3072 0.305 0.305 0.310 0.305 0.310 598,000 0.3072 0.00%
2023-10-19 0 0.305 0.305 0.310 0.305 0.315 1,924,000 592,730 0.3081 0.305 0.305 0.310 0.305 0.315 1,924,000 0.3081 0.00%
2023-10-18 0 0.305 0.305 0.310 0.305 0.310 1,606,000 493,550 0.3073 0.305 0.305 0.310 0.305 0.310 1,606,000 0.3073 -1.61%
2023-10-17 0 0.310 0.305 0.310 0.305 0.330 966,000 301,510 0.3121 0.310 0.305 0.310 0.305 0.330 966,000 0.3121 0.00%
2023-10-16 0 0.310 0.310 0.325 0.305 0.315 828,000 256,240 0.3095 0.310 0.310 0.325 0.305 0.315 828,000 0.3095 0.00%
2023-10-13 0 0.310 0.310 0.325 0.310 0.325 958,000 302,540 0.3158 0.310 0.310 0.325 0.310 0.325 958,000 0.3158 -4.62%
2023-10-12 0 0.325 0.325 0.335 0.320 0.345 1,754,000 581,820 0.3317 0.325 0.325 0.335 0.320 0.345 1,754,000 0.3317 -2.99%
2023-10-11 0 0.335 0.335 0.340 0.300 0.335 4,556,000 1,429,580 0.3138 0.335 0.335 0.340 0.300 0.335 4,556,000 0.3138 9.84%
2023-10-10 0 0.305 0.305 0.310 0.305 0.315 316,000 98,670 0.3122 0.305 0.305 0.310 0.305 0.315 316,000 0.3122 0.00%
2023-10-09 0 0.305 0.305 0.315 0.300 0.320 476,000 146,960 0.3087 0.305 0.305 0.315 0.300 0.320 476,000 0.3087 0.00%
2023-10-06 0 0.305 0.305 0.310 0.300 0.315 1,236,000 383,000 0.3099 0.305 0.305 0.310 0.300 0.315 1,236,000 0.3099 1.67%
2023-10-05 0 0.300 0.300 0.310 0.290 0.300 600,000 177,650 0.2961 0.300 0.300 0.310 0.290 0.300 600,000 0.2961 1.69%
2023-10-04 0 0.295 0.295 0.300 0.290 0.300 340,000 100,040 0.2942 0.295 0.295 0.300 0.290 0.300 340,000 0.2942 -1.67%
2023-10-03 0 0.300 0.295 0.300 0.295 0.310 868,000 261,820 0.3016 0.300 0.295 0.300 0.295 0.310 868,000 0.3016 -3.23%
2023-09-29 0 0.310 0.310 0.315 0.300 0.315 1,130,000 343,910 0.3043 0.310 0.310 0.315 0.300 0.315 1,130,000 0.3043 3.33%
2023-09-28 0 0.300 0.295 0.300 0.295 0.305 1,672,000 502,830 0.3007 0.300 0.295 0.300 0.295 0.305 1,672,000 0.3007 -1.64%
2023-09-27 0 0.305 0.300 0.305 0.300 0.325 2,024,000 631,000 0.3118 0.305 0.300 0.305 0.300 0.325 2,024,000 0.3118 -4.69%
2023-09-26 0 0.320 0.310 0.320 0.310 0.325 728,000 229,350 0.3150 0.320 0.310 0.320 0.310 0.325 728,000 0.3150 -1.54%
2023-09-25 0 0.325 0.315 0.325 0.315 0.325 1,244,000 397,640 0.3196 0.325 0.315 0.325 0.315 0.325 1,244,000 0.3196 -1.52%
2023-09-22 0 0.330 0.320 0.330 0.315 0.330 1,822,000 585,820 0.3215 0.330 0.320 0.330 0.315 0.330 1,822,000 0.3215 1.54%
2023-09-21 0 0.325 0.320 0.325 0.320 0.335 3,842,000 1,250,690 0.3255 0.325 0.320 0.325 0.320 0.335 3,842,000 0.3255 0.00%
2023-09-20 0 0.325 0.325 0.330 0.320 0.335 1,856,000 606,300 0.3267 0.325 0.325 0.330 0.320 0.335 1,856,000 0.3267 -2.99%
2023-09-19 0 0.335 0.330 0.335 0.330 0.345 1,806,000 608,800 0.3371 0.335 0.330 0.335 0.330 0.345 1,806,000 0.3371 0.00%
2023-09-18 0 0.335 0.335 0.340 0.335 0.350 1,936,000 663,160 0.3425 0.335 0.335 0.340 0.335 0.350 1,936,000 0.3425 -5.63%
2023-09-15 0 0.355 0.355 0.360 0.355 0.370 1,978,000 717,016 0.3625 0.355 0.355 0.360 0.355 0.370 1,978,000 0.3625 -1.39%
2023-09-14 0 0.360 0.350 0.360 0.350 0.370 1,518,000 537,360 0.3540 0.360 0.350 0.360 0.350 0.370 1,518,000 0.3540 -1.37%
2023-09-13 0 0.365 0.365 0.375 0.365 0.375 752,000 275,300 0.3661 0.365 0.365 0.375 0.365 0.375 752,000 0.3661 0.00%
2023-09-12 0 0.365 0.365 0.375 0.365 0.385 1,080,000 405,540 0.3755 0.365 0.365 0.375 0.365 0.385 1,080,000 0.3755 -2.67%
2023-09-11 0 0.375 0.375 0.380 0.360 0.390 1,230,000 464,080 0.3773 0.375 0.375 0.380 0.360 0.390 1,230,000 0.3773 1.35%
2023-09-07 0 0.370 0.370 0.375 0.370 0.390 716,000 268,380 0.3748 0.370 0.370 0.375 0.370 0.390 716,000 0.3748 -5.13%
2023-09-06 0 0.390 0.390 0.395 0.370 0.405 3,216,000 1,239,320 0.3854 0.390 0.390 0.395 0.370 0.405 3,216,000 0.3854 0.00%
2023-09-05 0 0.390 0.390 0.395 0.370 0.415 7,648,000 3,028,030 0.3959 0.390 0.390 0.395 0.370 0.415 7,648,000 0.3959 6.85%
2023-09-04 0 0.365 0.365 0.370 0.335 0.365 2,268,000 799,800 0.3526 0.365 0.365 0.370 0.335 0.365 2,268,000 0.3526 7.35%
2023-08-31 0 0.340 0.335 0.340 0.335 0.350 1,188,000 406,050 0.3418 0.340 0.335 0.340 0.335 0.350 1,188,000 0.3418 -4.23%
2023-08-30 0 0.355 0.345 0.355 0.345 0.360 846,000 299,760 0.3543 0.355 0.345 0.355 0.345 0.360 846,000 0.3543 0.00%
2023-08-29 0 0.355 0.350 0.355 0.330 0.355 1,928,000 659,740 0.3422 0.355 0.350 0.355 0.330 0.355 1,928,000 0.3422 5.97%
2023-08-28 0 0.335 0.330 0.335 0.325 0.340 1,626,000 543,060 0.3340 0.335 0.330 0.335 0.325 0.340 1,626,000 0.3340 3.08%
2023-08-25 0 0.325 0.320 0.325 0.325 0.345 1,102,000 360,220 0.3269 0.325 0.320 0.325 0.325 0.345 1,102,000 0.3269 -2.99%
2023-08-24 0 0.335 0.330 0.335 0.330 0.345 1,872,000 635,970 0.3397 0.335 0.330 0.335 0.330 0.345 1,872,000 0.3397 4.69%
2023-08-23 0 0.320 0.320 0.325 0.320 0.325 1,384,000 445,330 0.3218 0.320 0.320 0.325 0.320 0.325 1,384,000 0.3218 -3.03%
2023-08-22 0 0.330 0.325 0.330 0.320 0.335 230,000 75,720 0.3292 0.330 0.325 0.330 0.320 0.335 230,000 0.3292 0.00%
2023-08-21 0 0.330 0.325 0.330 0.330 0.340 1,506,000 501,040 0.3327 0.330 0.325 0.330 0.330 0.340 1,506,000 0.3327 -4.35%
2023-08-18 0 0.345 0.345 0.350 0.345 0.360 2,196,000 778,610 0.3546 0.345 0.345 0.350 0.345 0.360 2,196,000 0.3546 -5.48%
2023-08-17 0 0.365 0.360 0.365 0.355 0.365 1,728,000 622,300 0.3601 0.365 0.360 0.365 0.355 0.365 1,728,000 0.3601 -1.35%
2023-08-16 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2023-08-15 0 0.370 0.365 0.370 0.350 0.375 2,152,000 794,220 0.3691 0.370 0.365 0.370 0.350 0.375 2,152,000 0.3691 2.78%
2023-08-14 0 0.360 0.355 0.360 0.350 0.375 5,202,000 1,842,500 0.3542 0.360 0.355 0.360 0.350 0.375 5,202,000 0.3542 -5.26%
2023-08-11 0 0.380 0.375 0.380 0.375 0.400 3,110,000 1,188,990 0.3823 0.380 0.375 0.380 0.375 0.400 3,110,000 0.3823 -5.00%
2023-08-10 0 0.400 0.395 0.400 0.400 0.400 918,000 367,200 0.4000 0.400 0.395 0.400 0.400 0.400 918,000 0.4000 -1.23%
2023-08-09 0 0.405 0.400 0.405 0.400 0.410 2,426,000 974,740 0.4018 0.405 0.400 0.405 0.400 0.410 2,426,000 0.4018 -1.22%
2023-08-08 0 0.410 0.405 0.410 0.405 0.415 852,000 347,740 0.4081 0.410 0.405 0.410 0.405 0.415 852,000 0.4081 -1.20%
2023-08-07 0 0.415 0.410 0.415 0.405 0.420 932,000 384,650 0.4127 0.415 0.410 0.415 0.405 0.420 932,000 0.4127 0.00%
2023-08-04 0 0.415 0.415 0.420 0.415 0.425 1,746,000 731,450 0.4189 0.415 0.415 0.420 0.415 0.425 1,746,000 0.4189 -2.35%
2023-08-03 0 0.425 0.420 0.425 0.420 0.425 1,244,000 526,450 0.4232 0.425 0.420 0.425 0.420 0.425 1,244,000 0.4232 -1.16%
2023-08-02 0 0.430 0.425 0.435 0.425 0.435 938,000 404,220 0.4309 0.430 0.425 0.435 0.425 0.435 938,000 0.4309 -1.15%
2023-08-01 0 0.435 0.430 0.435 0.430 0.450 936,000 408,480 0.4364 0.435 0.430 0.435 0.430 0.450 936,000 0.4364 -2.25%
2023-07-31 0 0.445 0.440 0.445 0.430 0.450 2,422,000 1,067,110 0.4406 0.445 0.440 0.445 0.430 0.450 2,422,000 0.4406 1.14%
2023-07-28 0 0.440 0.435 0.440 0.430 0.440 726,000 313,910 0.4324 0.440 0.435 0.440 0.430 0.440 726,000 0.4324 1.15%
2023-07-27 0 0.435 0.425 0.435 0.430 0.435 420,000 180,950 0.4308 0.435 0.425 0.435 0.430 0.435 420,000 0.4308 0.00%
2023-07-26 0 0.435 0.425 0.435 0.430 0.440 472,000 204,030 0.4323 0.435 0.425 0.435 0.430 0.440 472,000 0.4323 1.16%
2023-07-25 0 0.430 0.430 0.440 0.430 0.440 1,208,000 523,730 0.4336 0.430 0.430 0.440 0.430 0.440 1,208,000 0.4336 2.38%
2023-07-24 0 0.420 0.420 0.425 0.420 0.435 2,360,000 1,004,560 0.4257 0.420 0.420 0.425 0.420 0.435 2,360,000 0.4257 -2.33%
2023-07-21 0 0.430 0.430 0.435 0.430 0.440 1,936,000 838,210 0.4330 0.430 0.430 0.435 0.430 0.440 1,936,000 0.4330 0.00%
2023-07-20 0 0.430 0.430 0.440 0.430 0.445 2,018,000 877,320 0.4347 0.430 0.430 0.440 0.430 0.445 2,018,000 0.4347 -3.37%
2023-07-19 0 0.445 0.440 0.450 0.440 0.450 350,000 155,790 0.4451 0.445 0.440 0.450 0.440 0.450 350,000 0.4451 -1.11%
2023-07-18 0 0.450 0.450 0.455 0.450 0.450 696,000 313,200 0.4500 0.450 0.450 0.455 0.450 0.450 696,000 0.4500 0.00%
2023-07-14 0 0.450 0.450 0.460 0.450 0.460 456,000 208,760 0.4578 0.450 0.450 0.460 0.450 0.460 456,000 0.4578 0.00%
2023-07-13 0 0.450 0.450 0.455 0.445 0.460 1,302,000 590,170 0.4533 0.450 0.450 0.455 0.445 0.460 1,302,000 0.4533 2.27%
2023-07-12 0 0.440 0.440 0.450 0.440 0.455 868,000 389,790 0.4491 0.440 0.440 0.450 0.440 0.455 868,000 0.4491 -3.30%
2023-07-11 0 0.455 0.455 0.460 0.445 0.460 174,000 78,560 0.4515 0.455 0.455 0.460 0.445 0.460 174,000 0.4515 0.00%
2023-07-10 0 0.455 0.445 0.455 0.445 0.455 902,000 404,420 0.4484 0.455 0.445 0.455 0.445 0.455 902,000 0.4484 2.25%
2023-07-07 0 0.445 0.445 0.455 0.445 0.455 432,000 194,350 0.4499 0.445 0.445 0.455 0.445 0.455 432,000 0.4499 -3.26%
2023-07-06 0 0.460 0.450 0.460 0.445 0.460 1,706,000 768,980 0.4508 0.460 0.450 0.460 0.445 0.460 1,706,000 0.4508 -1.08%
2023-07-05 0 0.465 0.465 0.470 0.460 0.470 920,000 425,830 0.4629 0.465 0.465 0.470 0.460 0.470 920,000 0.4629 -1.06%
2023-07-04 0 0.470 0.465 0.470 0.455 0.470 1,476,000 686,340 0.4650 0.470 0.465 0.470 0.455 0.470 1,476,000 0.4650 1.08%
2023-07-03 0 0.465 0.455 0.465 0.455 0.465 690,000 316,330 0.4584 0.465 0.455 0.465 0.455 0.465 690,000 0.4584 2.20%
2023-06-30 0 0.455 0.450 0.455 0.450 0.455 342,000 154,620 0.4521 0.455 0.450 0.455 0.450 0.455 342,000 0.4521 2.25%
2023-06-29 0 0.445 0.445 0.450 0.440 0.450 1,246,000 553,280 0.4440 0.445 0.445 0.450 0.440 0.450 1,246,000 0.4440 -1.11%
2023-06-28 0 0.450 0.450 0.455 0.445 0.455 1,698,000 763,190 0.4495 0.450 0.450 0.455 0.445 0.455 1,698,000 0.4495 -1.10%
2023-06-27 0 0.455 0.450 0.455 0.450 0.460 768,000 348,610 0.4539 0.455 0.450 0.455 0.450 0.460 768,000 0.4539 0.00%
2023-06-26 0 0.455 0.445 0.455 0.435 0.455 2,550,000 1,133,620 0.4446 0.455 0.445 0.455 0.435 0.455 2,550,000 0.4446 -1.09%
2023-06-23 0 0.460 0.450 0.460 0.450 0.460 1,928,000 880,410 0.4566 0.460 0.450 0.460 0.450 0.460 1,928,000 0.4566 -2.13%
2023-06-21 0 0.470 0.460 0.470 0.465 0.480 1,834,000 859,340 0.4686 0.470 0.460 0.470 0.465 0.480 1,834,000 0.4686 -2.08%
2023-06-20 0 0.480 0.475 0.480 0.475 0.485 2,948,000 1,422,290 0.4825 0.480 0.475 0.480 0.475 0.485 2,948,000 0.4825 -1.03%
2023-06-19 0 0.485 0.480 0.485 0.470 0.490 3,590,000 1,733,670 0.4829 0.485 0.480 0.485 0.470 0.490 3,590,000 0.4829 3.19%
2023-06-16 0 0.470 0.470 0.475 0.465 0.475 2,752,000 1,301,300 0.4729 0.470 0.470 0.475 0.465 0.475 2,752,000 0.4729 -2.08%
2023-06-15 0 0.480 0.475 0.480 0.475 0.485 1,024,000 489,980 0.4785 0.480 0.475 0.480 0.475 0.485 1,024,000 0.4785 -1.03%
2023-06-14 0 0.485 0.480 0.485 0.480 0.495 1,738,000 844,200 0.4857 0.485 0.480 0.485 0.480 0.495 1,738,000 0.4857 0.00%
2023-06-13 0 0.485 0.475 0.485 0.460 0.485 2,436,000 1,162,090 0.4770 0.485 0.475 0.485 0.460 0.485 2,436,000 0.4770 3.19%
2023-06-12 0 0.470 0.460 0.470 0.460 0.470 210,000 97,730 0.4654 0.470 0.460 0.470 0.460 0.470 210,000 0.4654 0.00%
2023-06-09 0 0.470 0.465 0.470 0.465 0.475 466,000 218,650 0.4692 0.470 0.465 0.470 0.465 0.475 466,000 0.4692 -1.05%
2023-06-08 0 0.475 0.465 0.475 0.460 0.475 564,000 262,950 0.4662 0.475 0.465 0.475 0.460 0.475 564,000 0.4662 1.06%
2023-06-07 0 0.470 0.460 0.470 0.460 0.480 932,000 432,630 0.4642 0.470 0.460 0.470 0.460 0.480 932,000 0.4642 0.00%
2023-06-06 0 0.470 0.465 0.470 0.465 0.475 518,000 243,530 0.4701 0.470 0.465 0.470 0.465 0.475 518,000 0.4701 0.00%
2023-06-05 0 0.470 0.465 0.470 0.465 0.480 3,928,000 1,845,890 0.4699 0.470 0.465 0.470 0.465 0.480 3,928,000 0.4699 -1.05%
2023-06-02 0 0.475 0.475 0.480 0.465 0.480 834,000 394,840 0.4734 0.475 0.475 0.480 0.465 0.480 834,000 0.4734 2.15%
2023-06-01 0 0.465 0.460 0.470 0.460 0.470 950,000 440,050 0.4632 0.465 0.460 0.470 0.460 0.470 950,000 0.4632 0.00%
2023-05-31 0 0.465 0.455 0.470 0.455 0.465 1,884,000 865,630 0.4595 0.465 0.455 0.470 0.455 0.465 1,884,000 0.4595 -2.11%
2023-05-30 0 0.475 0.475 0.480 0.465 0.490 3,212,000 1,537,330 0.4786 0.475 0.475 0.480 0.465 0.490 3,212,000 0.4786 1.06%
2023-05-29 0 0.470 0.470 0.480 0.455 0.490 5,632,000 2,686,930 0.4771 0.470 0.470 0.480 0.455 0.490 5,632,000 0.4771 3.30%
2023-05-25 0 0.455 0.450 0.455 0.450 0.460 640,000 289,360 0.4521 0.455 0.450 0.455 0.450 0.460 640,000 0.4521 0.00%
2023-05-24 0 0.455 0.455 0.460 0.450 0.460 772,000 352,290 0.4563 0.455 0.455 0.460 0.450 0.460 772,000 0.4563 -1.09%
2023-05-23 0 0.460 0.460 0.465 0.460 0.470 700,000 325,660 0.4652 0.460 0.460 0.465 0.460 0.470 700,000 0.4652 -1.08%
2023-05-22 0 0.465 0.465 0.475 0.465 0.470 1,308,000 612,020 0.4679 0.465 0.465 0.475 0.465 0.470 1,308,000 0.4679 -1.06%
2023-05-19 0 0.470 0.460 0.470 0.465 0.480 3,458,000 1,621,420 0.4689 0.470 0.460 0.470 0.465 0.480 3,458,000 0.4689 1.08%
2023-05-18 0 0.465 0.460 0.470 0.465 0.470 1,404,000 655,630 0.4670 0.465 0.460 0.470 0.465 0.470 1,404,000 0.4670 2.20%
2023-05-17 0 0.455 0.455 0.465 0.455 0.470 826,000 383,810 0.4647 0.455 0.455 0.465 0.455 0.470 826,000 0.4647 -2.15%
2023-05-16 0 0.465 0.460 0.465 0.460 0.470 1,668,000 771,100 0.4623 0.465 0.460 0.465 0.460 0.470 1,668,000 0.4623 1.09%
2023-05-15 0 0.460 0.460 0.470 0.460 0.470 1,626,000 757,810 0.4661 0.460 0.460 0.470 0.460 0.470 1,626,000 0.4661 0.00%
2023-05-12 0 0.460 0.455 0.465 0.455 0.470 2,084,000 963,690 0.4624 0.460 0.455 0.465 0.455 0.470 2,084,000 0.4624 -1.08%
2023-05-11 0 0.465 0.465 0.475 0.465 0.480 2,082,000 977,200 0.4694 0.465 0.465 0.475 0.465 0.480 2,082,000 0.4694 -1.06%
2023-05-10 0 0.470 0.470 0.475 0.465 0.475 360,000 169,520 0.4709 0.470 0.470 0.475 0.465 0.475 360,000 0.4709 1.08%
2023-05-09 0 0.465 0.465 0.470 0.465 0.480 1,932,000 910,270 0.4712 0.465 0.465 0.470 0.465 0.480 1,932,000 0.4712 -2.11%
2023-05-08 0 0.475 0.475 0.480 0.475 0.495 4,370,000 2,092,920 0.4789 0.475 0.475 0.480 0.475 0.495 4,370,000 0.4789 -4.04%
2023-05-05 0 0.495 0.485 0.495 0.485 0.500 954,000 468,860 0.4915 0.495 0.485 0.495 0.485 0.500 954,000 0.4915 -1.00%
2023-05-04 0 0.500 0.485 0.500 0.485 0.500 720,000 354,650 0.4926 0.500 0.485 0.500 0.485 0.500 720,000 0.4926 2.04%
2023-05-03 0 0.490 0.490 0.495 0.485 0.495 618,000 301,320 0.4876 0.490 0.490 0.495 0.485 0.495 618,000 0.4876 -2.00%
2023-05-02 0 0.500 0.490 0.500 0.490 0.500 1,170,000 577,530 0.4936 0.500 0.490 0.500 0.490 0.500 1,170,000 0.4936 3.09%
2023-04-28 0 0.485 0.485 0.490 0.480 0.495 1,162,000 565,790 0.4869 0.485 0.485 0.490 0.480 0.495 1,162,000 0.4869 0.00%
2023-04-27 0 0.485 0.485 0.490 0.485 0.495 794,000 390,020 0.4912 0.485 0.485 0.490 0.485 0.495 794,000 0.4912 -2.02%
2023-04-26 0 0.495 0.495 0.500 0.485 0.500 614,000 302,940 0.4934 0.495 0.495 0.500 0.485 0.500 614,000 0.4934 2.06%
2023-04-25 0 0.485 0.485 0.490 0.485 0.495 1,702,000 831,530 0.4886 0.485 0.485 0.490 0.485 0.495 1,702,000 0.4886 -2.02%
2023-04-24 0 0.495 0.490 0.495 0.490 0.500 2,806,000 1,388,150 0.4947 0.495 0.490 0.495 0.490 0.500 2,806,000 0.4947 -1.00%
2023-04-21 0 0.500 0.500 0.510 0.500 0.540 7,358,000 3,787,500 0.5147 0.500 0.500 0.510 0.500 0.540 7,358,000 0.5147 -5.66%
2023-04-20 0 0.530 0.530 0.540 0.530 0.560 3,312,000 1,787,700 0.5398 0.530 0.530 0.540 0.530 0.560 3,312,000 0.5398 -3.64%
2023-04-19 0 0.550 0.540 0.550 0.520 0.560 8,534,000 4,669,840 0.5472 0.550 0.540 0.550 0.520 0.560 8,534,000 0.5472 5.77%
2023-04-18 0 0.520 0.520 0.530 0.520 0.540 1,506,000 792,100 0.5260 0.520 0.520 0.530 0.520 0.540 1,506,000 0.5260 -1.89%
2023-04-17 0 0.530 0.530 0.540 0.520 0.560 4,778,000 2,552,540 0.5342 0.530 0.530 0.540 0.520 0.560 4,778,000 0.5342 -3.64%
2023-04-14 0 0.550 0.540 0.550 0.530 0.560 3,127,000 1,706,000 0.5456 0.550 0.540 0.550 0.530 0.560 3,127,000 0.5456 1.85%
2023-04-13 0 0.540 0.530 0.540 0.530 0.550 1,826,000 976,620 0.5348 0.540 0.530 0.540 0.530 0.550 1,826,000 0.5348 -1.82%
2023-04-12 0 0.550 0.540 0.550 0.520 0.560 5,796,000 3,128,100 0.5397 0.550 0.540 0.550 0.520 0.560 5,796,000 0.5397 5.77%
2023-04-11 0 0.520 0.520 0.530 0.500 0.560 10,560,000 5,589,120 0.5293 0.520 0.520 0.530 0.500 0.560 10,560,000 0.5293 -7.14%
2023-04-06 0 0.560 0.560 0.570 0.550 0.590 12,114,000 6,837,080 0.5644 0.560 0.560 0.570 0.550 0.590 12,114,000 0.5644 -3.45%
2023-04-04 0 0.580 0.580 0.590 0.510 0.590 21,604,000 12,233,060 0.5662 0.580 0.580 0.590 0.510 0.590 21,604,000 0.5662 11.54%
2023-04-03 0 0.520 0.520 0.530 0.490 0.550 11,826,000 6,190,310 0.5234 0.520 0.520 0.530 0.490 0.550 11,826,000 0.5234 5.05%
2023-03-31 0 0.495 0.490 0.495 0.490 0.500 1,060,000 525,650 0.4959 0.495 0.490 0.495 0.490 0.500 1,060,000 0.4959 1.02%
2023-03-30 0 0.490 0.490 0.495 0.480 0.490 816,000 397,770 0.4875 0.490 0.490 0.495 0.480 0.490 816,000 0.4875 1.03%
2023-03-29 0 0.485 0.485 0.490 0.470 0.500 4,966,000 2,388,550 0.4810 0.485 0.485 0.490 0.470 0.500 4,966,000 0.4810 -2.02%
2023-03-28 0 0.495 0.495 0.500 0.485 0.500 2,226,000 1,089,400 0.4894 0.495 0.495 0.500 0.485 0.500 2,226,000 0.4894 1.02%
2023-03-27 0 0.490 0.485 0.490 0.480 0.510 7,970,000 3,888,740 0.4879 0.490 0.485 0.490 0.480 0.510 7,970,000 0.4879 -2.00%
2023-03-24 0 0.500 0.500 0.520 0.500 0.540 21,261,000 11,029,730 0.5188 0.500 0.500 0.520 0.500 0.540 21,261,000 0.5188 -13.79%
2023-03-23 0 0.580 0.560 0.580 0.540 0.580 4,882,000 2,745,960 0.5625 0.580 0.560 0.580 0.540 0.580 4,882,000 0.5625 7.41%
2023-03-22 0 0.540 0.530 0.540 0.520 0.550 3,529,000 1,904,100 0.5396 0.540 0.530 0.540 0.520 0.550 3,529,000 0.5396 1.89%
2023-03-21 0 0.530 0.520 0.530 0.510 0.530 2,192,000 1,148,520 0.5240 0.530 0.520 0.530 0.510 0.530 2,192,000 0.5240 1.92%
2023-03-20 0 0.520 0.520 0.530 0.510 0.540 5,814,000 3,051,100 0.5248 0.520 0.520 0.530 0.510 0.540 5,814,000 0.5248 -7.14%
2023-03-17 0 0.560 0.540 0.560 0.520 0.560 4,142,000 2,263,940 0.5466 0.560 0.540 0.560 0.520 0.560 4,142,000 0.5466 7.69%
2023-03-16 0 0.520 0.510 0.520 0.510 0.540 2,856,000 1,497,560 0.5244 0.520 0.510 0.520 0.510 0.540 2,856,000 0.5244 -3.70%
2023-03-15 0 0.540 0.530 0.540 0.530 0.550 2,720,000 1,465,540 0.5388 0.540 0.530 0.540 0.530 0.550 2,720,000 0.5388 1.89%
2023-03-14 0 0.530 0.530 0.540 0.520 0.550 5,132,000 2,757,620 0.5373 0.530 0.530 0.540 0.520 0.550 5,132,000 0.5373 -1.85%
2023-03-13 0 0.540 0.530 0.540 0.530 0.540 702,000 377,080 0.5372 0.540 0.530 0.540 0.530 0.540 702,000 0.5372 0.00%
2023-03-10 0 0.540 0.530 0.540 0.530 0.550 7,270,000 3,902,560 0.5368 0.540 0.530 0.540 0.530 0.550 7,270,000 0.5368 -3.57%
2023-03-09 0 0.560 0.550 0.560 0.540 0.580 2,890,000 1,612,840 0.5581 0.560 0.550 0.560 0.540 0.580 2,890,000 0.5581 0.00%
2023-03-08 0 0.560 0.550 0.560 0.550 0.560 1,502,000 834,620 0.5557 0.560 0.550 0.560 0.550 0.560 1,502,000 0.5557 -1.75%
2023-03-07 0 0.570 0.570 0.580 0.560 0.590 3,410,000 1,956,760 0.5738 0.570 0.570 0.580 0.560 0.590 3,410,000 0.5738 -1.72%
2023-03-06 0 0.580 0.570 0.580 0.570 0.590 4,214,000 2,440,880 0.5792 0.580 0.570 0.580 0.570 0.590 4,214,000 0.5792 -1.69%
2023-03-03 0 0.590 0.580 0.590 0.580 0.600 2,436,000 1,436,140 0.5895 0.590 0.580 0.590 0.580 0.600 2,436,000 0.5895 0.00%
2023-03-02 0 0.590 0.580 0.590 0.570 0.590 916,000 532,900 0.5818 0.590 0.580 0.590 0.570 0.590 916,000 0.5818 1.72%
2023-03-01 0 0.580 0.580 0.590 0.550 0.590 4,850,000 2,757,460 0.5685 0.580 0.580 0.590 0.550 0.590 4,850,000 0.5685 3.57%
2023-02-28 0 0.560 0.560 0.570 0.550 0.570 2,678,000 1,490,140 0.5564 0.560 0.560 0.570 0.550 0.570 2,678,000 0.5564 1.82%
2023-02-27 0 0.550 0.540 0.550 0.540 0.580 5,330,000 2,966,760 0.5566 0.550 0.540 0.550 0.540 0.580 5,330,000 0.5566 -5.17%
2023-02-24 0 0.580 0.570 0.580 0.570 0.620 17,822,000 10,530,260 0.5909 0.580 0.570 0.580 0.570 0.620 17,822,000 0.5909 -6.45%
2023-02-23 0 0.620 0.620 0.630 0.620 0.630 1,376,000 858,340 0.6238 0.620 0.620 0.630 0.620 0.630 1,376,000 0.6238 0.00%
2023-02-22 0 0.620 0.620 0.630 0.610 0.640 5,352,000 3,347,880 0.6255 0.620 0.620 0.630 0.610 0.640 5,352,000 0.6255 -3.12%
2023-02-21 0 0.640 0.630 0.640 0.630 0.640 876,000 559,620 0.6388 0.640 0.630 0.640 0.630 0.640 876,000 0.6388 -1.54%
2023-02-20 0 0.650 0.630 0.650 0.630 0.650 2,068,000 1,317,380 0.6370 0.650 0.630 0.650 0.630 0.650 2,068,000 0.6370 1.56%
2023-02-17 0 0.640 0.630 0.640 0.630 0.650 2,064,000 1,317,800 0.6385 0.640 0.630 0.640 0.630 0.650 2,064,000 0.6385 0.00%
2023-02-16 0 0.640 0.630 0.640 0.630 0.650 3,516,000 2,261,920 0.6433 0.640 0.630 0.640 0.630 0.650 3,516,000 0.6433 0.00%
2023-02-15 0 0.640 0.640 0.650 0.640 0.660 3,642,000 2,342,620 0.6432 0.640 0.640 0.650 0.640 0.660 3,642,000 0.6432 -3.03%
2023-02-14 0 0.660 0.650 0.660 0.640 0.660 3,988,000 2,584,760 0.6481 0.660 0.650 0.660 0.640 0.660 3,988,000 0.6481 1.54%
2023-02-13 0 0.650 0.630 0.650 0.630 0.650 3,302,000 2,109,180 0.6388 0.650 0.630 0.650 0.630 0.650 3,302,000 0.6388 1.56%
2023-02-10 0 0.640 0.630 0.640 0.640 0.680 5,260,000 3,418,980 0.6500 0.640 0.630 0.640 0.640 0.680 5,260,000 0.6500 -5.88%
2023-02-09 0 0.680 0.670 0.680 0.620 0.680 16,042,000 10,531,960 0.6565 0.680 0.670 0.680 0.620 0.680 16,042,000 0.6565 7.94%
2023-02-08 0 0.630 0.620 0.630 0.620 0.640 2,928,000 1,841,140 0.6288 0.630 0.620 0.630 0.620 0.640 2,928,000 0.6288 0.00%
2023-02-07 0 0.630 0.610 0.630 0.610 0.630 3,456,000 2,145,620 0.6208 0.630 0.610 0.630 0.610 0.630 3,456,000 0.6208 3.28%
2023-02-06 0 0.610 0.610 0.620 0.610 0.640 6,264,000 3,896,640 0.6221 0.610 0.610 0.620 0.610 0.640 6,264,000 0.6221 -6.15%
2023-02-03 0 0.650 0.640 0.650 0.630 0.660 6,920,000 4,430,280 0.6402 0.650 0.640 0.650 0.630 0.660 6,920,000 0.6402 -1.52%
2023-02-02 0 0.660 0.650 0.660 0.640 0.690 11,440,000 7,611,980 0.6654 0.660 0.650 0.660 0.640 0.690 11,440,000 0.6654 1.54%
2023-02-01 0 0.650 0.640 0.650 0.620 0.650 9,758,000 6,144,400 0.6297 0.650 0.640 0.650 0.620 0.650 9,758,000 0.6297 6.56%
2023-01-31 0 0.610 0.610 0.620 0.600 0.630 24,128,000 14,824,540 0.6144 0.610 0.610 0.620 0.600 0.630 24,128,000 0.6144 -3.17%
2023-01-30 0 0.630 0.620 0.630 0.630 0.690 14,192,000 9,265,320 0.6529 0.630 0.620 0.630 0.630 0.690 14,192,000 0.6529 -8.70%
2023-01-27 0 0.690 0.680 0.690 0.670 0.700 11,228,000 7,717,880 0.6874 0.690 0.680 0.690 0.670 0.700 11,228,000 0.6874 -1.43%
2023-01-26 0 0.700 0.690 0.700 0.650 0.700 26,428,000 17,829,600 0.6746 0.700 0.690 0.700 0.650 0.700 26,428,000 0.6746 7.69%
2023-01-20 0 0.650 0.640 0.650 0.630 0.650 5,398,000 3,471,980 0.6432 0.650 0.640 0.650 0.630 0.650 5,398,000 0.6432 0.00%
2023-01-19 0 0.650 0.640 0.650 0.620 0.660 11,684,000 7,495,560 0.6415 0.650 0.640 0.650 0.620 0.660 11,684,000 0.6415 3.17%
2023-01-18 0 0.630 0.620 0.630 0.620 0.650 7,988,000 5,025,960 0.6292 0.630 0.620 0.630 0.620 0.650 7,988,000 0.6292 -1.56%
2023-01-17 0 0.640 0.640 0.650 0.640 0.670 7,976,000 5,185,400 0.6501 0.640 0.640 0.650 0.640 0.670 7,976,000 0.6501 -4.48%
2023-01-16 0 0.670 0.670 0.680 0.650 0.680 8,712,000 5,785,100 0.6640 0.670 0.670 0.680 0.650 0.680 8,712,000 0.6640 1.52%
2023-01-13 0 0.660 0.660 0.670 0.650 0.680 9,862,000 6,506,160 0.6597 0.660 0.660 0.670 0.650 0.680 9,862,000 0.6597 -2.94%
2023-01-12 0 0.680 0.670 0.680 0.660 0.700 10,902,000 7,292,220 0.6689 0.680 0.670 0.680 0.660 0.700 10,902,000 0.6689 -1.45%
2023-01-11 0 0.690 0.680 0.690 0.680 0.710 17,442,000 12,083,400 0.6928 0.690 0.680 0.690 0.680 0.710 17,442,000 0.6928 0.00%
2023-01-10 0 0.690 0.680 0.690 0.660 0.700 14,968,000 10,207,980 0.6820 0.690 0.680 0.690 0.660 0.700 14,968,000 0.6820 2.99%
2023-01-09 0 0.670 0.660 0.670 0.620 0.670 15,684,000 10,071,320 0.6421 0.670 0.660 0.670 0.620 0.670 15,684,000 0.6421 6.35%
2023-01-06 0 0.630 0.620 0.630 0.620 0.650 7,786,000 4,940,440 0.6345 0.630 0.620 0.630 0.620 0.650 7,786,000 0.6345 0.00%
2023-01-05 0 0.630 0.620 0.630 0.610 0.650 13,336,000 8,407,940 0.6305 0.630 0.620 0.630 0.610 0.650 13,336,000 0.6305 3.28%
2023-01-04 0 0.610 0.600 0.610 0.590 0.620 6,166,000 3,745,960 0.6075 0.610 0.600 0.610 0.590 0.620 6,166,000 0.6075 -1.61%
2023-01-03 0 0.620 0.600 0.620 0.600 0.620 6,184,000 3,745,240 0.6056 0.620 0.600 0.620 0.600 0.620 6,184,000 0.6056 0.00%
2022-12-30 0 0.620 0.610 0.620 0.610 0.640 11,762,000 7,324,420 0.6227 0.620 0.610 0.620 0.610 0.640 11,762,000 0.6227 1.64%
2022-12-29 0 0.610 0.610 0.620 0.600 0.620 5,286,000 3,228,180 0.6107 0.610 0.610 0.620 0.600 0.620 5,286,000 0.6107 -1.61%
2022-12-28 0 0.620 0.610 0.620 0.600 0.630 10,298,000 6,291,880 0.6110 0.620 0.610 0.620 0.600 0.630 10,298,000 0.6110 3.33%
2022-12-23 0 0.600 0.600 0.610 0.560 0.620 19,846,000 11,703,080 0.5897 0.600 0.600 0.610 0.560 0.620 19,846,000 0.5897 3.45%
2022-12-22 0 0.580 0.570 0.580 0.570 0.610 7,486,000 4,380,700 0.5852 0.580 0.570 0.580 0.570 0.610 7,486,000 0.5852 -1.69%
2022-12-21 0 0.590 0.580 0.590 0.560 0.590 8,734,000 5,040,740 0.5771 0.590 0.580 0.590 0.560 0.590 8,734,000 0.5771 3.51%
2022-12-20 0 0.570 0.560 0.570 0.550 0.570 5,158,000 2,879,280 0.5582 0.570 0.560 0.570 0.550 0.570 5,158,000 0.5582 3.64%
2022-12-19 0 0.550 0.540 0.550 0.540 0.580 5,790,000 3,247,640 0.5609 0.550 0.540 0.550 0.540 0.580 5,790,000 0.5609 0.00%
2022-12-16 0 0.550 0.540 0.550 0.530 0.550 6,320,000 3,438,940 0.5441 0.550 0.540 0.550 0.530 0.550 6,320,000 0.5441 0.00%
2022-12-15 0 0.550 0.550 0.560 0.540 0.590 13,224,000 7,512,700 0.5681 0.550 0.550 0.560 0.540 0.590 13,224,000 0.5681 0.00%
2022-12-14 0 0.550 0.540 0.550 0.540 0.620 28,382,000 16,221,600 0.5715 0.550 0.540 0.550 0.540 0.620 28,382,000 0.5715 -8.33%
2022-12-13 0 0.600 0.590 0.600 0.495 0.600 20,280,000 11,106,020 0.5476 0.600 0.590 0.600 0.495 0.600 20,280,000 0.5476 17.65%
2022-12-12 0 0.510 0.500 0.510 0.500 0.510 3,128,000 1,584,180 0.5065 0.510 0.500 0.510 0.500 0.510 3,128,000 0.5065 -1.92%
2022-12-09 0 0.520 0.510 0.520 0.480 0.520 10,430,000 5,231,300 0.5016 0.520 0.510 0.520 0.480 0.520 10,430,000 0.5016 5.05%
2022-12-08 0 0.495 0.490 0.495 0.485 0.500 2,404,000 1,186,310 0.4935 0.495 0.490 0.495 0.485 0.500 2,404,000 0.4935 1.02%
2022-12-07 0 0.490 0.485 0.490 0.485 0.530 10,816,000 5,489,030 0.5075 0.490 0.485 0.490 0.485 0.530 10,816,000 0.5075 -2.00%
2022-12-06 0 0.500 0.490 0.500 0.490 0.510 1,848,000 916,890 0.4962 0.500 0.490 0.500 0.490 0.510 1,848,000 0.4962 0.00%
2022-12-05 0 0.500 0.500 0.510 0.470 0.510 5,338,000 2,647,980 0.4961 0.500 0.500 0.510 0.470 0.510 5,338,000 0.4961 5.26%
2022-12-02 0 0.475 0.470 0.480 0.475 0.480 778,000 370,380 0.4761 0.475 0.470 0.480 0.475 0.480 778,000 0.4761 0.00%
2022-12-01 0 0.475 0.475 0.480 0.475 0.510 4,266,000 2,090,060 0.4899 0.475 0.475 0.480 0.475 0.510 4,266,000 0.4899 -1.04%
2022-11-30 0 0.480 0.480 0.485 0.470 0.490 2,320,000 1,108,740 0.4779 0.480 0.480 0.485 0.470 0.490 2,320,000 0.4779 1.05%
2022-11-29 0 0.475 0.475 0.480 0.455 0.480 2,590,000 1,212,290 0.4681 0.475 0.475 0.480 0.455 0.480 2,590,000 0.4681 3.26%
2022-11-28 0 0.460 0.455 0.460 0.455 0.470 2,526,000 1,161,440 0.4598 0.460 0.455 0.460 0.455 0.470 2,526,000 0.4598 -3.16%
2022-11-25 0 0.475 0.470 0.475 0.470 0.485 2,088,000 992,930 0.4755 0.475 0.470 0.475 0.470 0.485 2,088,000 0.4755 -2.06%
2022-11-24 0 0.485 0.480 0.485 0.470 0.485 2,250,000 1,074,890 0.4777 0.485 0.480 0.485 0.470 0.485 2,250,000 0.4777 4.30%
2022-11-23 0 0.465 0.465 0.470 0.465 0.475 1,864,000 871,680 0.4676 0.465 0.465 0.470 0.465 0.475 1,864,000 0.4676 0.00%
2022-11-22 0 0.465 0.465 0.475 0.465 0.485 3,724,000 1,758,750 0.4723 0.465 0.465 0.475 0.465 0.485 3,724,000 0.4723 -3.12%
2022-11-21 0 0.480 0.480 0.490 0.465 0.490 4,158,000 1,979,540 0.4761 0.480 0.480 0.490 0.465 0.490 4,158,000 0.4761 -2.04%
2022-11-18 0 0.490 0.485 0.490 0.485 0.540 11,532,000 5,812,230 0.5040 0.490 0.485 0.490 0.485 0.540 11,532,000 0.5040 -5.77%
2022-11-17 0 0.520 0.520 0.530 0.495 0.530 11,182,000 5,728,870 0.5123 0.520 0.520 0.530 0.495 0.530 11,182,000 0.5123 -1.89%
2022-11-16 0 0.530 0.520 0.530 0.500 0.560 17,390,000 9,237,560 0.5312 0.530 0.520 0.530 0.500 0.560 17,390,000 0.5312 0.00%
2022-11-15 0 0.530 0.520 0.530 0.430 0.540 26,300,000 13,091,760 0.4978 0.530 0.520 0.530 0.430 0.540 26,300,000 0.4978 21.84%
2022-11-14 0 0.435 0.430 0.435 0.420 0.440 5,450,000 2,342,240 0.4298 0.435 0.430 0.435 0.420 0.440 5,450,000 0.4298 2.35%
2022-11-11 0 0.425 0.420 0.425 0.410 0.425 3,868,000 1,622,910 0.4196 0.425 0.420 0.425 0.410 0.425 3,868,000 0.4196 4.94%
2022-11-10 0 0.405 0.395 0.405 0.395 0.420 3,344,000 1,348,240 0.4032 0.405 0.395 0.405 0.395 0.420 3,344,000 0.4032 -3.57%
2022-11-09 0 0.420 0.415 0.420 0.410 0.430 3,022,000 1,266,470 0.4191 0.420 0.415 0.420 0.410 0.430 3,022,000 0.4191 0.00%
2022-11-08 0 0.420 0.415 0.420 0.410 0.440 3,716,000 1,549,460 0.4170 0.420 0.415 0.420 0.410 0.440 3,716,000 0.4170 -2.33%
2022-11-07 0 0.430 0.420 0.430 0.400 0.435 9,862,000 4,180,580 0.4239 0.430 0.420 0.430 0.400 0.435 9,862,000 0.4239 7.50%
2022-11-04 0 0.400 0.390 0.400 0.385 0.405 3,754,000 1,490,160 0.3970 0.400 0.390 0.400 0.385 0.405 3,754,000 0.3970 5.26%
2022-11-03 0 0.380 0.375 0.380 0.370 0.385 2,506,000 947,940 0.3783 0.380 0.375 0.380 0.370 0.385 2,506,000 0.3783 -1.30%
2022-11-02 0 0.385 0.385 0.390 0.375 0.390 1,718,000 655,190 0.3814 0.385 0.385 0.390 0.375 0.390 1,718,000 0.3814 0.00%
2022-11-01 0 0.385 0.375 0.385 0.365 0.385 3,366,000 1,267,540 0.3766 0.385 0.375 0.385 0.365 0.385 3,366,000 0.3766 6.94%
2022-10-31 0 0.360 0.360 0.365 0.360 0.370 2,216,000 811,500 0.3662 0.360 0.360 0.365 0.360 0.370 2,216,000 0.3662 -1.37%
2022-10-28 0 0.365 0.360 0.365 0.360 0.400 5,490,000 2,051,870 0.3737 0.365 0.360 0.365 0.360 0.400 5,490,000 0.3737 -8.75%
2022-10-27 0 0.400 0.395 0.400 0.390 0.410 8,376,000 3,362,960 0.4015 0.400 0.395 0.400 0.390 0.410 8,376,000 0.4015 2.56%
2022-10-26 0 0.390 0.385 0.390 0.370 0.395 2,522,000 969,940 0.3846 0.390 0.385 0.390 0.370 0.395 2,522,000 0.3846 4.00%
2022-10-25 0 0.375 0.370 0.375 0.370 0.380 2,574,000 962,760 0.3740 0.375 0.370 0.375 0.370 0.380 2,574,000 0.3740 1.35%
2022-10-24 0 0.370 0.365 0.370 0.365 0.395 4,098,000 1,546,870 0.3775 0.370 0.365 0.370 0.365 0.395 4,098,000 0.3775 -6.33%
2022-10-21 0 0.395 0.395 0.400 0.390 0.410 2,606,000 1,036,740 0.3978 0.395 0.395 0.400 0.390 0.410 2,606,000 0.3978 -2.47%
2022-10-20 0 0.405 0.400 0.405 0.385 0.410 2,228,000 886,540 0.3979 0.405 0.400 0.405 0.385 0.410 2,228,000 0.3979 0.00%
2022-10-19 0 0.405 0.400 0.405 0.400 0.415 1,580,000 640,240 0.4052 0.405 0.400 0.405 0.400 0.415 1,580,000 0.4052 -2.41%
2022-10-18 0 0.415 0.410 0.415 0.395 0.415 2,788,000 1,120,940 0.4021 0.415 0.410 0.415 0.395 0.415 2,788,000 0.4021 3.75%
2022-10-17 0 0.400 0.395 0.400 0.385 0.400 852,000 332,490 0.3902 0.400 0.395 0.400 0.385 0.400 852,000 0.3902 2.56%
2022-10-14 0 0.390 0.390 0.400 0.390 0.410 2,826,000 1,125,580 0.3983 0.390 0.390 0.400 0.390 0.410 2,826,000 0.3983 1.30%
2022-10-13 0 0.385 0.380 0.390 0.385 0.410 2,562,000 1,010,820 0.3945 0.385 0.380 0.390 0.385 0.410 2,562,000 0.3945 -6.10%
2022-10-12 0 0.410 0.410 0.415 0.380 0.415 5,572,000 2,198,650 0.3946 0.410 0.410 0.415 0.380 0.415 5,572,000 0.3946 1.23%
2022-10-11 0 0.405 0.400 0.405 0.400 0.410 2,868,000 1,156,750 0.4033 0.405 0.400 0.405 0.400 0.410 2,868,000 0.4033 -2.41%
2022-10-10 0 0.415 0.410 0.415 0.415 0.430 3,732,000 1,570,740 0.4209 0.415 0.410 0.415 0.415 0.430 3,732,000 0.4209 -6.74%
2022-10-07 0 0.445 0.435 0.445 0.435 0.455 2,978,000 1,320,960 0.4436 0.445 0.435 0.445 0.435 0.455 2,978,000 0.4436 -3.26%
2022-10-06 0 0.460 0.460 0.465 0.455 0.465 1,038,000 477,310 0.4598 0.460 0.460 0.465 0.455 0.465 1,038,000 0.4598 -1.08%
2022-10-05 0 0.465 0.455 0.465 0.440 0.465 2,812,000 1,285,100 0.4570 0.465 0.455 0.465 0.440 0.465 2,812,000 0.4570 5.68%
2022-10-03 0 0.440 0.435 0.440 0.430 0.445 1,404,000 611,380 0.4355 0.440 0.435 0.440 0.430 0.445 1,404,000 0.4355 1.15%
2022-09-30 0 0.435 0.430 0.435 0.425 0.435 1,878,000 808,690 0.4306 0.435 0.430 0.435 0.425 0.435 1,878,000 0.4306 0.00%
2022-09-29 0 0.435 0.430 0.435 0.425 0.475 7,972,000 3,524,800 0.4421 0.435 0.430 0.435 0.425 0.475 7,972,000 0.4421 -6.45%
2022-09-28 0 0.465 0.460 0.465 0.455 0.480 6,012,000 2,811,430 0.4676 0.465 0.460 0.465 0.455 0.480 6,012,000 0.4676 -2.11%
2022-09-27 0 0.475 0.470 0.475 0.455 0.480 10,734,000 4,992,230 0.4651 0.475 0.470 0.475 0.455 0.480 10,734,000 0.4651 -1.04%
2022-09-26 0 0.480 0.475 0.480 0.470 0.495 5,140,000 2,473,580 0.4812 0.480 0.475 0.480 0.470 0.495 5,140,000 0.4812 -2.04%
2022-09-23 0 0.490 0.490 0.495 0.490 0.500 2,564,000 1,265,550 0.4936 0.490 0.490 0.495 0.490 0.500 2,564,000 0.4936 -1.01%
2022-09-22 0 0.495 0.495 0.500 0.490 0.510 9,286,000 4,607,810 0.4962 0.495 0.495 0.500 0.490 0.510 9,286,000 0.4962 -2.94%
2022-09-21 0 0.510 0.510 0.520 0.510 0.520 4,234,000 2,176,020 0.5139 0.510 0.510 0.520 0.510 0.520 4,234,000 0.5139 -1.92%
2022-09-20 0 0.520 0.510 0.520 0.500 0.530 6,696,000 3,469,820 0.5182 0.520 0.510 0.520 0.500 0.530 6,696,000 0.5182 5.05%
2022-09-19 0 0.495 0.495 0.500 0.490 0.590 28,778,000 14,909,050 0.5181 0.495 0.495 0.500 0.490 0.590 28,778,000 0.5181 -14.66%
2022-09-16 0 0.580 0.580 0.600 0.570 0.600 2,578,000 1,504,440 0.5836 0.580 0.580 0.600 0.570 0.600 2,578,000 0.5836 0.00%
2022-09-15 0 0.580 0.580 0.590 0.580 0.600 2,810,000 1,649,720 0.5871 0.580 0.580 0.590 0.580 0.600 2,810,000 0.5871 -1.69%
2022-09-14 0 0.590 0.590 0.600 0.580 0.610 3,964,000 2,336,540 0.5894 0.590 0.590 0.600 0.580 0.610 3,964,000 0.5894 -3.28%
2022-09-13 0 0.610 0.610 0.620 0.610 0.630 1,858,000 1,145,420 0.6165 0.610 0.610 0.620 0.610 0.630 1,858,000 0.6165 -3.17%
2022-09-09 0 0.630 0.610 0.630 0.610 0.630 4,968,000 3,057,420 0.6154 0.630 0.610 0.630 0.610 0.630 4,968,000 0.6154 0.00%
2022-09-08 0 0.630 0.610 0.630 0.570 0.630 13,816,000 8,412,160 0.6089 0.630 0.610 0.630 0.570 0.630 13,816,000 0.6089 8.62%
2022-09-07 0 0.580 0.570 0.580 0.580 0.600 5,368,000 3,141,480 0.5852 0.580 0.570 0.580 0.580 0.600 5,368,000 0.5852 -3.33%
2022-09-06 0 0.600 0.590 0.600 0.590 0.620 5,372,000 3,233,600 0.6019 0.600 0.590 0.600 0.590 0.620 5,372,000 0.6019 -1.64%
2022-09-05 0 0.610 0.610 0.620 0.610 0.630 3,864,000 2,375,660 0.6148 0.610 0.610 0.620 0.610 0.630 3,864,000 0.6148 -1.61%
2022-09-02 0 0.620 0.620 0.630 0.620 0.650 5,256,000 3,321,920 0.6320 0.620 0.620 0.630 0.620 0.650 5,256,000 0.6320 -3.12%
2022-09-01 0 0.640 0.630 0.640 0.630 0.670 7,744,000 5,017,060 0.6479 0.640 0.630 0.640 0.630 0.670 7,744,000 0.6479 -4.48%
2022-08-31 0 0.670 0.670 0.680 0.640 0.690 8,086,000 5,405,460 0.6685 0.670 0.670 0.680 0.640 0.690 8,086,000 0.6685 3.08%
2022-08-30 0 0.650 0.650 0.660 0.630 0.650 6,942,000 4,448,880 0.6409 0.650 0.650 0.660 0.630 0.650 6,942,000 0.6409 0.00%
2022-08-29 0 0.650 0.640 0.650 0.620 0.650 4,874,000 3,147,160 0.6457 0.650 0.640 0.650 0.620 0.650 4,874,000 0.6457 1.56%
2022-08-26 0 0.640 0.640 0.650 0.630 0.700 20,968,000 13,875,180 0.6617 0.640 0.640 0.650 0.630 0.700 20,968,000 0.6617 -7.25%
2022-08-25 0 0.690 0.680 0.690 0.670 0.710 9,730,000 6,649,280 0.6834 0.690 0.680 0.690 0.670 0.710 9,730,000 0.6834 0.00%
2022-08-24 0 0.690 0.690 0.700 0.650 0.710 23,442,000 15,947,020 0.6803 0.690 0.690 0.700 0.650 0.710 23,442,000 0.6803 -2.82%
2022-08-23 0 0.710 0.700 0.710 0.600 0.730 92,857,820 62,400,666 0.6720 0.710 0.700 0.710 0.600 0.730 92,857,820 0.6720 20.34%
2022-08-22 0 0.590 0.590 0.600 0.570 0.620 21,304,000 12,755,680 0.5987 0.590 0.590 0.600 0.570 0.620 21,304,000 0.5987 3.51%
2022-08-19 0 0.570 0.570 0.580 0.550 0.580 6,882,000 3,923,920 0.5702 0.570 0.570 0.580 0.550 0.580 6,882,000 0.5702 3.64%
2022-08-18 0 0.550 0.550 0.560 0.530 0.570 8,106,000 4,508,380 0.5562 0.550 0.550 0.560 0.530 0.570 8,106,000 0.5562 3.77%
2022-08-17 0 0.530 0.530 0.540 0.530 0.540 910,000 483,460 0.5313 0.530 0.530 0.540 0.530 0.540 910,000 0.5313 0.00%
2022-08-16 0 0.530 0.530 0.540 0.530 0.550 4,616,000 2,454,360 0.5317 0.530 0.530 0.540 0.530 0.550 4,616,000 0.5317 -1.85%
2022-08-15 0 0.540 0.530 0.540 0.530 0.550 3,184,000 1,719,340 0.5400 0.540 0.530 0.540 0.530 0.550 3,184,000 0.5400 0.00%
2022-08-12 0 0.540 0.540 0.550 0.540 0.560 4,034,000 2,212,000 0.5483 0.540 0.540 0.550 0.540 0.560 4,034,000 0.5483 -1.82%
2022-08-11 0 0.550 0.550 0.560 0.540 0.580 8,458,820 4,744,518 0.5609 0.550 0.550 0.560 0.540 0.580 8,458,820 0.5609 0.00%
2022-08-10 0 0.550 0.540 0.550 0.530 0.560 3,814,000 2,078,160 0.5449 0.550 0.540 0.550 0.530 0.560 3,814,000 0.5449 -1.79%
2022-08-09 0 0.560 0.550 0.560 0.550 0.570 8,376,000 4,707,840 0.5621 0.560 0.550 0.560 0.550 0.570 8,376,000 0.5621 -3.45%
2022-08-08 0 0.580 0.570 0.580 0.570 0.600 8,372,000 4,896,680 0.5849 0.580 0.570 0.580 0.570 0.600 8,372,000 0.5849 -1.69%
2022-08-05 0 0.590 0.570 0.590 0.550 0.590 20,918,000 12,032,200 0.5752 0.590 0.570 0.590 0.550 0.590 20,918,000 0.5752 3.51%
2022-08-04 0 0.570 0.560 0.570 0.540 0.570 12,572,000 6,994,460 0.5564 0.570 0.560 0.570 0.540 0.570 12,572,000 0.5564 7.55%
2022-08-03 0 0.530 0.530 0.540 0.510 0.560 15,168,000 8,164,460 0.5383 0.530 0.530 0.540 0.510 0.560 15,168,000 0.5383 1.92%
2022-08-02 0 0.520 0.510 0.520 0.500 0.520 5,600,000 2,881,600 0.5146 0.520 0.510 0.520 0.500 0.520 5,600,000 0.5146 -1.89%
2022-08-01 0 0.530 0.520 0.530 0.510 0.530 3,148,000 1,635,420 0.5195 0.530 0.520 0.530 0.510 0.530 3,148,000 0.5195 1.92%
2022-07-29 0 0.520 0.520 0.530 0.520 0.540 5,496,000 2,893,340 0.5264 0.520 0.520 0.530 0.520 0.540 5,496,000 0.5264 -3.70%
2022-07-28 0 0.540 0.530 0.540 0.520 0.540 3,688,000 1,961,020 0.5317 0.540 0.530 0.540 0.520 0.540 3,688,000 0.5317 3.85%
2022-07-27 0 0.520 0.520 0.530 0.520 0.540 6,986,000 3,695,940 0.5290 0.520 0.520 0.530 0.520 0.540 6,986,000 0.5290 -5.45%
2022-07-26 0 0.550 0.540 0.550 0.540 0.560 1,676,000 915,740 0.5464 0.550 0.540 0.550 0.540 0.560 1,676,000 0.5464 0.00%
2022-07-25 0 0.550 0.540 0.550 0.540 0.550 2,628,000 1,438,240 0.5473 0.550 0.540 0.550 0.540 0.550 2,628,000 0.5473 3.77%
2022-07-22 0 0.530 0.530 0.550 0.530 0.550 2,867,202 1,548,833 0.5402 0.530 0.530 0.550 0.530 0.550 2,867,202 0.5402 -1.85%
2022-07-21 0 0.540 0.540 0.550 0.540 0.560 8,064,000 4,430,120 0.5494 0.540 0.540 0.550 0.540 0.560 8,064,000 0.5494 -1.82%
2022-07-20 0 0.550 0.550 0.560 0.530 0.560 13,416,000 7,324,700 0.5460 0.550 0.550 0.560 0.530 0.560 13,416,000 0.5460 3.77%
2022-07-19 0 0.530 0.520 0.530 0.530 0.560 10,364,000 5,571,060 0.5375 0.530 0.520 0.530 0.530 0.560 10,364,000 0.5375 -5.36%
2022-07-18 0 0.560 0.560 0.570 0.560 0.570 3,140,000 1,762,660 0.5614 0.560 0.560 0.570 0.560 0.570 3,140,000 0.5614 0.00%
2022-07-15 0 0.560 0.560 0.570 0.550 0.600 15,294,000 8,697,320 0.5687 0.560 0.560 0.570 0.550 0.600 15,294,000 0.5687 -6.67%
2022-07-14 0 0.600 0.590 0.600 0.550 0.600 39,617,427 22,953,119 0.5794 0.600 0.590 0.600 0.550 0.600 39,617,427 0.5794 17.65%
2022-07-13 0 0.510 0.500 0.510 0.500 0.510 4,262,000 2,159,300 0.5066 0.510 0.500 0.510 0.500 0.510 4,262,000 0.5066 0.00%
2022-07-12 0 0.510 0.510 0.520 0.510 0.520 3,976,000 2,040,000 0.5131 0.510 0.510 0.520 0.510 0.520 3,976,000 0.5131 -3.77%
2022-07-11 0 0.530 0.520 0.530 0.520 0.530 5,800,000 3,038,080 0.5238 0.530 0.520 0.530 0.520 0.530 5,800,000 0.5238 -1.85%
2022-07-08 0 0.540 0.540 0.550 0.530 0.550 3,531,679 1,908,416 0.5404 0.540 0.540 0.550 0.530 0.550 3,531,679 0.5404 0.00%
2022-07-07 0 0.540 0.530 0.540 0.520 0.540 3,778,000 1,997,440 0.5287 0.540 0.530 0.540 0.520 0.540 3,778,000 0.5287 0.00%
2022-07-06 0 0.540 0.530 0.540 0.510 0.540 6,221,800 3,247,932 0.5220 0.540 0.530 0.540 0.510 0.540 6,221,800 0.5220 1.89%
2022-07-05 0 0.540 0.530 0.540 0.520 0.550 6,780,000 3,623,980 0.5345 0.530 0.520 0.530 0.510 0.540 6,907,925 0.5246 0.00%
2022-07-04 0 0.540 0.530 0.540 0.530 0.570 13,682,000 7,426,940 0.5428 0.530 0.520 0.530 0.520 0.559 13,940,151 0.5328 -6.90%
2022-06-30 0 0.580 0.570 0.580 0.560 0.610 21,078,000 12,458,620 0.5911 0.569 0.559 0.569 0.550 0.599 21,475,698 0.5801 0.00%
2022-06-29 0 0.580 0.570 0.580 0.560 0.610 12,198,000 7,148,300 0.5860 0.569 0.559 0.569 0.550 0.599 12,428,151 0.5752 0.00%
2022-06-28 0 0.580 0.580 0.590 0.570 0.590 11,210,000 6,463,120 0.5765 0.569 0.569 0.579 0.559 0.579 11,421,509 0.5659 -1.69%
2022-06-27 0 0.590 0.580 0.590 0.540 0.590 18,518,000 10,576,120 0.5711 0.579 0.569 0.579 0.530 0.579 18,867,396 0.5606 9.26%
2022-06-24 0 0.540 0.520 0.540 0.510 0.550 5,592,000 2,998,840 0.5363 0.530 0.510 0.530 0.501 0.540 5,697,509 0.5263 3.85%
2022-06-23 0 0.520 0.510 0.530 0.510 0.530 2,902,000 1,507,760 0.5196 0.510 0.501 0.520 0.501 0.520 2,956,755 0.5099 1.96%
2022-06-22 0 0.510 0.510 0.520 0.510 0.520 3,366,000 1,728,460 0.5135 0.501 0.501 0.510 0.501 0.510 3,429,509 0.5040 -1.92%
2022-06-21 0 0.520 0.520 0.530 0.520 0.530 4,200,000 2,186,620 0.5206 0.510 0.510 0.520 0.510 0.520 4,279,245 0.5110 -1.89%
2022-06-20 0 0.530 0.520 0.530 0.510 0.530 816,000 424,600 0.5203 0.520 0.510 0.520 0.501 0.520 831,396 0.5107 0.00%
2022-06-17 0 0.530 0.520 0.530 0.520 0.530 1,364,000 717,640 0.5261 0.520 0.510 0.520 0.510 0.520 1,389,736 0.5164 1.92%
2022-06-16 0 0.520 0.520 0.530 0.520 0.540 4,934,000 2,615,670 0.5301 0.510 0.510 0.520 0.510 0.530 5,027,094 0.5203 -5.45%
2022-06-15 0 0.550 0.530 0.550 0.530 0.550 2,048,000 1,106,738 0.5404 0.540 0.520 0.540 0.520 0.540 2,086,642 0.5304 1.85%
2022-06-14 0 0.540 0.540 0.550 0.520 0.550 4,428,000 2,356,980 0.5323 0.530 0.530 0.540 0.510 0.540 4,511,547 0.5224 -1.82%
2022-06-13 0 0.550 0.540 0.550 0.540 0.570 6,244,000 3,458,720 0.5539 0.540 0.530 0.540 0.530 0.559 6,361,811 0.5437 -5.17%
2022-06-10 0 0.580 0.580 0.590 0.550 0.590 7,192,000 4,108,180 0.5712 0.569 0.569 0.579 0.540 0.579 7,327,698 0.5606 1.75%
2022-06-09 0 0.570 0.560 0.570 0.560 0.590 9,622,000 5,556,040 0.5774 0.559 0.550 0.559 0.550 0.579 9,803,547 0.5667 1.79%
2022-06-08 0 0.560 0.560 0.570 0.550 0.570 10,066,000 5,657,020 0.5620 0.550 0.550 0.559 0.540 0.559 10,255,925 0.5516 1.82%
2022-06-07 0 0.550 0.540 0.550 0.540 0.560 6,604,000 3,630,600 0.5498 0.540 0.530 0.540 0.530 0.550 6,728,604 0.5396 -1.79%
2022-06-06 0 0.560 0.550 0.560 0.510 0.560 14,582,000 7,886,940 0.5409 0.550 0.540 0.550 0.501 0.550 14,857,132 0.5309 7.69%
2022-06-02 0 0.520 0.510 0.520 0.510 0.520 2,898,000 1,487,120 0.5132 0.510 0.501 0.510 0.501 0.510 2,952,679 0.5037 0.00%
2022-06-01 0 0.520 0.520 0.530 0.510 0.530 9,232,317 4,765,742 0.5162 0.510 0.510 0.520 0.501 0.520 9,406,512 0.5066 -1.89%
2022-05-31 0 0.530 0.520 0.530 0.510 0.530 3,020,000 1,568,840 0.5195 0.520 0.510 0.520 0.501 0.520 3,076,981 0.5099 1.92%
2022-05-30 0 0.520 0.510 0.520 0.510 0.520 2,244,000 1,151,340 0.5131 0.510 0.501 0.510 0.501 0.510 2,286,340 0.5036 1.96%
2022-05-27 0 0.510 0.510 0.520 0.510 0.530 4,542,000 2,359,760 0.5195 0.501 0.501 0.510 0.501 0.520 4,627,698 0.5099 -1.92%
2022-05-26 0 0.520 0.510 0.520 0.500 0.520 1,894,000 966,740 0.5104 0.510 0.501 0.510 0.491 0.510 1,929,736 0.5010 0.00%
2022-05-25 0 0.520 0.510 0.520 0.510 0.520 844,000 437,460 0.5183 0.510 0.501 0.510 0.501 0.510 859,925 0.5087 1.96%
2022-05-24 0 0.510 0.510 0.520 0.510 0.530 2,174,000 1,130,200 0.5199 0.501 0.501 0.510 0.501 0.520 2,215,019 0.5102 0.00%
2022-05-23 0 0.510 0.510 0.520 0.510 0.530 2,335,500 1,211,700 0.5188 0.501 0.501 0.510 0.501 0.520 2,379,566 0.5092 -5.56%
2022-05-20 0 0.540 0.530 0.540 0.530 0.560 4,638,000 2,494,860 0.5379 0.530 0.520 0.530 0.520 0.550 4,725,509 0.5280 0.00%
2022-05-19 0 0.540 0.530 0.540 0.520 0.540 3,354,000 1,779,740 0.5306 0.530 0.520 0.530 0.510 0.530 3,417,283 0.5208 -3.57%
2022-05-18 0 0.560 0.550 0.560 0.530 0.560 4,558,000 2,494,680 0.5473 0.550 0.540 0.550 0.520 0.550 4,644,000 0.5372 5.66%
2022-05-17 0 0.530 0.520 0.530 0.500 0.550 14,414,000 7,649,900 0.5307 0.520 0.510 0.520 0.491 0.540 14,685,962 0.5209 3.92%
2022-05-16 0 0.510 0.500 0.520 0.495 0.520 5,630,000 2,843,570 0.5051 0.501 0.491 0.510 0.486 0.510 5,736,226 0.4957 -1.92%
2022-05-13 0 0.520 0.510 0.520 0.480 0.530 17,186,000 8,744,870 0.5088 0.510 0.501 0.510 0.471 0.520 17,510,264 0.4994 8.33%
2022-05-12 0 0.480 0.475 0.480 0.470 0.500 5,396,000 2,604,070 0.4826 0.471 0.466 0.471 0.461 0.491 5,497,811 0.4737 -2.04%
2022-05-11 0 0.490 0.490 0.495 0.465 0.510 15,052,000 7,442,090 0.4944 0.481 0.481 0.486 0.456 0.501 15,336,000 0.4853 4.26%
2022-05-10 0 0.470 0.470 0.475 0.455 0.480 12,954,000 6,065,340 0.4682 0.461 0.461 0.466 0.447 0.471 13,198,415 0.4596 -2.08%
2022-05-06 0 0.480 0.475 0.480 0.470 0.485 8,676,000 4,156,230 0.4790 0.471 0.466 0.471 0.461 0.476 8,839,698 0.4702 -3.03%
2022-05-05 0 0.495 0.490 0.495 0.490 0.520 7,966,000 3,987,640 0.5006 0.486 0.481 0.486 0.481 0.510 8,116,302 0.4913 -1.00%
2022-05-04 0 0.500 0.500 0.510 0.495 0.510 3,112,000 1,557,790 0.5006 0.491 0.491 0.501 0.486 0.501 3,170,717 0.4913 -1.96%
2022-05-03 0 0.510 0.500 0.510 0.500 0.540 10,290,000 5,302,180 0.5153 0.501 0.491 0.501 0.491 0.530 10,484,151 0.5057 -7.27%
2022-04-29 0 0.550 0.540 0.550 0.510 0.550 8,610,000 4,569,760 0.5308 0.540 0.530 0.540 0.501 0.540 8,772,453 0.5209 7.84%
2022-04-28 0 0.510 0.510 0.520 0.510 0.530 8,546,000 4,398,080 0.5146 0.501 0.501 0.510 0.501 0.520 8,707,245 0.5051 2.00%
2022-04-27 0 0.500 0.500 0.510 0.490 0.510 6,701,000 3,344,845 0.4992 0.491 0.491 0.501 0.481 0.501 6,827,434 0.4899 0.00%
2022-04-26 0 0.500 0.500 0.510 0.500 0.520 5,190,000 2,679,580 0.5163 0.491 0.491 0.501 0.491 0.510 5,287,925 0.5067 0.00%
2022-04-25 0 0.500 0.500 0.510 0.500 0.530 9,614,000 4,860,120 0.5055 0.491 0.491 0.501 0.491 0.520 9,795,396 0.4962 -7.41%
2022-04-22 0 0.540 0.540 0.550 0.520 0.550 6,056,000 3,213,560 0.5306 0.530 0.530 0.540 0.510 0.540 6,170,264 0.5208 0.00%
2022-04-21 0 0.540 0.540 0.550 0.540 0.570 3,354,000 1,841,100 0.5489 0.530 0.530 0.540 0.530 0.559 3,417,283 0.5388 -5.26%
2022-04-20 0 0.570 0.560 0.570 0.560 0.570 1,372,000 776,380 0.5659 0.559 0.550 0.559 0.550 0.559 1,397,887 0.5554 0.00%
2022-04-19 0 0.570 0.560 0.570 0.560 0.580 2,206,000 1,251,640 0.5674 0.559 0.550 0.559 0.550 0.569 2,247,623 0.5569 -1.72%
2022-04-14 0 0.580 0.570 0.580 0.560 0.580 5,184,000 2,955,220 0.5701 0.569 0.559 0.569 0.550 0.569 5,281,811 0.5595 3.57%
2022-04-13 0 0.560 0.550 0.560 0.540 0.580 6,834,000 3,820,880 0.5591 0.550 0.540 0.550 0.530 0.569 6,962,943 0.5487 0.00%
2022-04-12 0 0.560 0.560 0.570 0.540 0.580 9,060,000 5,074,580 0.5601 0.550 0.550 0.559 0.530 0.569 9,230,943 0.5497 0.00%
2022-04-11 0 0.560 0.560 0.570 0.560 0.600 7,064,000 4,036,300 0.5714 0.550 0.550 0.559 0.550 0.589 7,197,283 0.5608 -5.08%
2022-04-08 0 0.590 0.590 0.600 0.580 0.600 3,652,000 2,157,880 0.5909 0.579 0.579 0.589 0.569 0.589 3,720,906 0.5799 0.00%
2022-04-07 0 0.590 0.580 0.590 0.580 0.610 3,044,000 1,790,960 0.5884 0.579 0.569 0.579 0.569 0.599 3,101,434 0.5775 -1.67%
2022-04-06 0 0.600 0.590 0.600 0.580 0.610 7,244,000 4,295,820 0.5930 0.589 0.579 0.589 0.569 0.599 7,380,679 0.5820 -3.23%
2022-04-04 0 0.620 0.610 0.620 0.600 0.620 3,750,000 2,280,200 0.6081 0.609 0.599 0.609 0.589 0.609 3,820,755 0.5968 3.33%
2022-04-01 0 0.600 0.590 0.600 0.580 0.610 6,372,000 3,777,980 0.5929 0.589 0.579 0.589 0.569 0.599 6,492,226 0.5819 0.00%
2022-03-31 0 0.600 0.590 0.600 0.590 0.620 7,616,070 4,574,599 0.6007 0.589 0.579 0.589 0.579 0.609 7,759,769 0.5895 -1.64%
2022-03-30 0 0.610 0.610 0.620 0.610 0.640 7,518,000 4,674,700 0.6218 0.599 0.599 0.609 0.599 0.628 7,659,849 0.6103 -1.61%
2022-03-29 0 0.620 0.610 0.620 0.610 0.630 3,446,000 2,136,960 0.6201 0.609 0.599 0.609 0.599 0.618 3,511,019 0.6086 1.64%
2022-03-28 0 0.610 0.600 0.610 0.600 0.630 12,620,000 7,692,280 0.6095 0.599 0.589 0.599 0.589 0.618 12,858,113 0.5982 -1.61%
2022-03-25 0 0.620 0.620 0.630 0.620 0.700 17,812,000 11,497,640 0.6455 0.609 0.609 0.618 0.609 0.687 18,148,075 0.6335 -7.46%
2022-03-24 0 0.670 0.660 0.670 0.660 0.710 18,050,000 12,250,020 0.6787 0.658 0.648 0.658 0.648 0.697 18,390,566 0.6661 -6.94%
2022-03-23 0 0.720 0.710 0.720 0.700 0.730 17,594,000 12,527,300 0.7120 0.707 0.697 0.707 0.687 0.716 17,925,962 0.6988 5.88%
2022-03-22 0 0.680 0.670 0.680 0.640 0.680 10,394,000 6,817,100 0.6559 0.667 0.658 0.667 0.628 0.667 10,590,113 0.6437 4.62%
2022-03-21 0 0.650 0.650 0.660 0.620 0.660 10,246,000 6,582,760 0.6425 0.638 0.638 0.648 0.609 0.648 10,439,321 0.6306 6.56%
2022-03-18 0 0.610 0.610 0.620 0.600 0.630 6,708,000 4,133,860 0.6163 0.599 0.599 0.609 0.589 0.618 6,834,566 0.6048 0.00%
2022-03-17 0 0.610 0.600 0.610 0.590 0.630 13,870,000 8,495,140 0.6125 0.599 0.589 0.599 0.579 0.618 14,131,698 0.6011 5.17%
2022-03-16 0 0.580 0.570 0.580 0.520 0.590 14,570,000 8,065,460 0.5536 0.569 0.559 0.569 0.510 0.579 14,844,906 0.5433 13.73%
2022-03-15 0 0.510 0.500 0.510 0.480 0.570 22,876,000 11,822,130 0.5168 0.501 0.491 0.501 0.471 0.559 23,307,623 0.5072 -10.53%
2022-03-14 0 0.570 0.570 0.580 0.570 0.630 11,486,000 6,855,680 0.5969 0.559 0.559 0.569 0.559 0.618 11,702,717 0.5858 -9.52%
2022-03-11 0 0.630 0.630 0.640 0.620 0.650 7,820,000 4,941,620 0.6319 0.618 0.618 0.628 0.609 0.638 7,967,547 0.6202 -5.97%
2022-03-10 0 0.670 0.660 0.670 0.660 0.680 3,488,000 2,325,560 0.6667 0.658 0.648 0.658 0.648 0.667 3,553,811 0.6544 4.69%
2022-03-09 0 0.640 0.640 0.650 0.620 0.670 8,112,000 5,218,620 0.6433 0.628 0.628 0.638 0.609 0.658 8,265,057 0.6314 0.00%
2022-03-08 0 0.640 0.640 0.650 0.640 0.690 5,774,000 3,815,080 0.6607 0.628 0.628 0.638 0.628 0.677 5,882,943 0.6485 -4.48%
2022-03-07 0 0.670 0.660 0.670 0.640 0.690 11,906,000 7,933,540 0.6663 0.658 0.648 0.658 0.628 0.677 12,130,642 0.6540 -2.90%
2022-03-04 0 0.690 0.690 0.700 0.680 0.700 6,994,000 4,826,220 0.6901 0.677 0.677 0.687 0.667 0.687 7,125,962 0.6773 -2.82%
2022-03-03 0 0.710 0.710 0.720 0.700 0.720 3,852,000 2,731,700 0.7092 0.697 0.697 0.707 0.687 0.707 3,924,679 0.6960 1.43%
2022-03-02 0 0.700 0.700 0.710 0.700 0.720 3,418,000 2,413,040 0.7060 0.687 0.687 0.697 0.687 0.707 3,482,491 0.6929 -4.11%
2022-03-01 0 0.730 0.720 0.730 0.710 0.740 5,084,000 3,680,380 0.7239 0.716 0.707 0.716 0.697 0.726 5,179,925 0.7105 2.82%
2022-02-28 0 0.710 0.700 0.710 0.700 0.730 7,656,000 5,406,300 0.7062 0.697 0.687 0.697 0.687 0.716 7,800,453 0.6931 -2.74%
2022-02-25 0 0.730 0.730 0.740 0.710 0.740 8,128,000 5,917,940 0.7281 0.716 0.716 0.726 0.697 0.726 8,281,358 0.7146 0.00%
2022-02-24 0 0.730 0.720 0.730 0.710 0.770 11,812,000 8,638,160 0.7313 0.716 0.707 0.716 0.697 0.756 12,034,868 0.7178 -5.19%
2022-02-23 0 0.770 0.770 0.780 0.740 0.780 20,738,000 15,703,900 0.7573 0.756 0.756 0.766 0.726 0.766 21,129,283 0.7432 5.48%
2022-02-22 0 0.730 0.730 0.740 0.720 0.750 11,956,000 8,758,000 0.7325 0.716 0.716 0.726 0.707 0.736 12,181,585 0.7190 -2.67%
2022-02-21 0 0.750 0.750 0.760 0.750 0.770 3,326,000 2,526,360 0.7596 0.736 0.736 0.746 0.736 0.756 3,388,755 0.7455 -2.60%
2022-02-18 0 0.770 0.770 0.780 0.770 0.790 4,392,000 3,394,820 0.7730 0.756 0.756 0.766 0.756 0.775 4,474,868 0.7586 -1.28%
2022-02-17 0 0.780 0.780 0.790 0.780 0.800 3,686,000 2,892,820 0.7848 0.766 0.766 0.775 0.766 0.785 3,755,547 0.7703 -2.50%
2022-02-16 0 0.800 0.800 0.810 0.790 0.820 4,506,000 3,627,720 0.8051 0.785 0.785 0.795 0.775 0.805 4,591,019 0.7902 0.00%
2022-02-15 0 0.800 0.790 0.800 0.770 0.810 8,614,000 6,847,700 0.7950 0.785 0.775 0.785 0.756 0.795 8,776,528 0.7802 3.90%
2022-02-14 0 0.770 0.770 0.780 0.770 0.800 11,984,000 9,348,980 0.7801 0.756 0.756 0.766 0.756 0.785 12,210,113 0.7657 -3.75%
2022-02-11 0 0.800 0.800 0.810 0.780 0.820 14,886,500 11,958,120 0.8033 0.785 0.785 0.795 0.766 0.805 15,167,377 0.7884 1.27%
2022-02-10 0 0.790 0.790 0.800 0.770 0.810 13,388,000 10,567,520 0.7893 0.775 0.775 0.785 0.756 0.795 13,640,604 0.7747 3.95%
2022-02-09 0 0.760 0.760 0.770 0.750 0.780 5,680,000 4,363,200 0.7682 0.746 0.746 0.756 0.736 0.766 5,787,170 0.7539 1.33%
2022-02-08 0 0.750 0.750 0.760 0.740 0.770 6,246,000 4,712,480 0.7545 0.736 0.736 0.746 0.726 0.756 6,363,849 0.7405 -2.60%
2022-02-07 0 0.770 0.760 0.770 0.760 0.780 1,466,000 1,123,980 0.7667 0.756 0.746 0.756 0.746 0.766 1,493,660 0.7525 0.00%
2022-02-04 0 0.770 0.770 0.780 0.760 0.780 6,288,000 4,863,240 0.7734 0.756 0.756 0.766 0.746 0.766 6,406,642 0.7591 0.00%
2022-01-31 0 0.770 0.760 0.770 0.750 0.780 1,554,000 1,189,040 0.7651 0.756 0.746 0.756 0.736 0.766 1,583,321 0.7510 0.00%
2022-01-28 0 0.770 0.760 0.770 0.740 0.770 3,972,000 3,009,560 0.7577 0.756 0.746 0.756 0.726 0.756 4,046,943 0.7437 2.67%
2022-01-27 0 0.750 0.750 0.760 0.740 0.780 8,834,000 6,693,280 0.7577 0.736 0.736 0.746 0.726 0.766 9,000,679 0.7436 -3.85%
2022-01-26 0 0.780 0.780 0.790 0.780 0.800 1,980,000 1,557,160 0.7864 0.766 0.766 0.775 0.766 0.785 2,017,358 0.7719 0.00%
2022-01-25 0 0.780 0.780 0.790 0.780 0.790 3,608,000 2,836,080 0.7861 0.766 0.766 0.775 0.766 0.775 3,676,075 0.7715 -2.50%
2022-01-24 0 0.800 0.790 0.800 0.780 0.810 7,706,000 6,108,160 0.7926 0.785 0.775 0.785 0.766 0.795 7,851,396 0.7780 -1.23%
2022-01-21 0 0.810 0.800 0.810 0.800 0.850 12,026,000 9,860,120 0.8199 0.795 0.785 0.795 0.785 0.834 12,252,906 0.8047 -3.57%
2022-01-20 0 0.840 0.840 0.850 0.830 0.870 17,187,000 14,432,200 0.8397 0.824 0.824 0.834 0.815 0.854 17,511,283 0.8242 -3.45%
2022-01-19 0 0.870 0.860 0.870 0.860 0.920 10,816,000 9,506,040 0.8789 0.854 0.844 0.854 0.844 0.903 11,020,075 0.8626 -5.43%
2022-01-18 0 0.920 0.910 0.920 0.890 0.930 20,786,000 18,961,940 0.9122 0.903 0.893 0.903 0.874 0.913 21,178,189 0.8954 1.10%
2022-01-17 0 0.910 0.900 0.910 0.880 0.920 13,396,000 12,080,120 0.9018 0.893 0.883 0.893 0.864 0.903 13,648,755 0.8851 1.11%
2022-01-14 0 0.900 0.890 0.900 0.870 0.900 14,103,000 12,502,630 0.8865 0.883 0.874 0.883 0.854 0.883 14,369,094 0.8701 4.65%
2022-01-13 0 0.860 0.850 0.860 0.850 0.920 31,508,500 27,891,575 0.8852 0.844 0.834 0.844 0.834 0.903 32,103,000 0.8688 3.61%
2022-01-12 0 0.830 0.820 0.830 0.820 0.850 3,048,000 2,524,640 0.8283 0.815 0.805 0.815 0.805 0.834 3,105,509 0.8130 0.00%
2022-01-11 0 0.830 0.820 0.830 0.810 0.840 4,582,000 3,799,020 0.8291 0.815 0.805 0.815 0.795 0.824 4,668,453 0.8138 -1.19%
2022-01-10 0 0.840 0.820 0.840 0.820 0.870 9,359,000 7,901,640 0.8443 0.824 0.805 0.824 0.805 0.854 9,535,585 0.8286 1.20%
2022-01-07 0 0.830 0.820 0.830 0.780 0.840 17,134,000 13,950,400 0.8142 0.815 0.805 0.815 0.766 0.824 17,457,283 0.7991 6.41%
2022-01-06 0 0.780 0.770 0.780 0.730 0.780 7,244,000 5,438,220 0.7507 0.766 0.756 0.766 0.716 0.766 7,380,679 0.7368 2.63%
2022-01-05 0 0.760 0.750 0.760 0.750 0.770 3,590,000 2,728,634 0.7601 0.746 0.736 0.746 0.736 0.756 3,657,736 0.7460 -1.30%
2022-01-04 0 0.770 0.770 0.780 0.770 0.790 3,602,000 2,816,000 0.7818 0.756 0.756 0.766 0.756 0.775 3,669,962 0.7673 -1.28%
2022-01-03 0 0.780 0.780 0.790 0.760 0.790 4,404,000 3,427,840 0.7783 0.766 0.766 0.775 0.746 0.775 4,487,094 0.7639 1.30%
2021-12-31 0 0.770 0.770 0.780 0.760 0.790 2,816,000 2,179,380 0.7739 0.756 0.756 0.766 0.746 0.775 2,869,132 0.7596 0.00%
2021-12-30 0 0.770 0.760 0.770 0.750 0.780 4,454,000 3,415,480 0.7668 0.756 0.746 0.756 0.736 0.766 4,538,038 0.7526 1.32%
2021-12-29 0 0.760 0.750 0.760 0.740 0.760 4,226,000 3,165,360 0.7490 0.746 0.736 0.746 0.726 0.746 4,305,736 0.7351 0.00%
2021-12-28 0 0.760 0.750 0.760 0.750 0.760 5,800,000 4,356,820 0.7512 0.746 0.736 0.746 0.736 0.746 5,909,434 0.7373 2.70%
2021-12-24 0 0.740 0.740 0.750 0.740 0.760 1,900,000 1,414,340 0.7444 0.726 0.726 0.736 0.726 0.746 1,935,849 0.7306 -1.33%
2021-12-23 0 0.750 0.740 0.750 0.730 0.760 4,848,000 3,608,220 0.7443 0.736 0.726 0.736 0.716 0.746 4,939,472 0.7305 1.35%
2021-12-22 0 0.740 0.730 0.740 0.720 0.750 2,748,000 2,017,560 0.7342 0.726 0.716 0.726 0.707 0.736 2,799,849 0.7206 0.00%
2021-12-21 0 0.740 0.730 0.740 0.680 0.740 7,012,000 5,021,960 0.7162 0.726 0.716 0.726 0.667 0.726 7,144,302 0.7029 7.25%
2021-12-20 0 0.690 0.690 0.700 0.690 0.740 11,326,000 7,980,420 0.7046 0.677 0.677 0.687 0.677 0.726 11,539,698 0.6916 -6.76%
2021-12-17 0 0.740 0.730 0.740 0.730 0.770 5,082,000 3,763,420 0.7405 0.726 0.716 0.726 0.716 0.756 5,177,887 0.7268 -2.63%
2021-12-16 0 0.760 0.750 0.760 0.730 0.760 4,884,000 3,662,960 0.7500 0.746 0.736 0.746 0.716 0.746 4,976,151 0.7361 1.33%
2021-12-15 0 0.750 0.740 0.750 0.730 0.780 9,380,000 7,054,760 0.7521 0.736 0.726 0.736 0.716 0.766 9,556,981 0.7382 -2.60%
2021-12-14 0 0.770 0.760 0.770 0.760 0.790 5,118,000 3,957,340 0.7732 0.756 0.746 0.756 0.746 0.775 5,214,566 0.7589 -3.75%
2021-12-13 0 0.800 0.790 0.800 0.790 0.800 2,058,000 1,636,760 0.7953 0.785 0.775 0.785 0.775 0.785 2,096,830 0.7806 1.27%
2021-12-10 0 0.790 0.790 0.800 0.790 0.820 8,298,000 6,650,320 0.8014 0.775 0.775 0.785 0.775 0.805 8,454,566 0.7866 0.00%
2021-12-09 0 0.790 0.780 0.790 0.780 0.800 6,176,000 4,871,920 0.7888 0.775 0.766 0.775 0.766 0.785 6,292,528 0.7742 0.00%
2021-12-08 0 0.790 0.780 0.790 0.770 0.800 5,238,000 4,117,140 0.7860 0.775 0.766 0.775 0.756 0.785 5,336,830 0.7715 2.60%
2021-12-07 0 0.770 0.760 0.770 0.740 0.770 7,038,000 5,329,720 0.7573 0.756 0.746 0.756 0.726 0.756 7,170,792 0.7433 5.48%
2021-12-06 0 0.730 0.730 0.740 0.730 0.780 15,226,000 11,425,680 0.7504 0.716 0.716 0.726 0.716 0.766 15,513,283 0.7365 -6.41%
2021-12-03 0 0.780 0.780 0.790 0.780 0.800 5,522,000 4,369,660 0.7913 0.766 0.766 0.775 0.766 0.785 5,626,189 0.7767 -1.27%
2021-12-02 0 0.790 0.790 0.800 0.790 0.830 11,552,000 9,278,260 0.8032 0.775 0.775 0.785 0.775 0.815 11,769,962 0.7883 -2.47%
2021-12-01 0 0.810 0.810 0.820 0.800 0.820 6,790,000 5,519,720 0.8129 0.795 0.795 0.805 0.785 0.805 6,918,113 0.7979 -1.22%
2021-11-30 0 0.820 0.820 0.830 0.800 0.840 17,048,000 14,024,700 0.8227 0.805 0.805 0.815 0.785 0.824 17,369,660 0.8074 3.80%
2021-11-29 0 0.790 0.790 0.800 0.780 0.820 13,110,000 10,444,500 0.7967 0.775 0.775 0.785 0.766 0.805 13,357,358 0.7819 -2.47%
2021-11-26 0 0.810 0.810 0.820 0.810 0.860 22,722,000 18,960,660 0.8345 0.795 0.795 0.805 0.795 0.844 23,150,717 0.8190 -1.22%
2021-11-25 0 0.820 0.820 0.830 0.820 0.840 13,622,000 11,266,240 0.8271 0.805 0.805 0.815 0.805 0.824 13,879,019 0.8117 0.00%
2021-11-24 0 0.820 0.820 0.830 0.810 0.850 18,336,000 15,130,100 0.8252 0.805 0.805 0.815 0.795 0.834 18,681,962 0.8099 -2.38%
2021-11-23 0 0.840 0.830 0.840 0.830 0.940 61,370,000 53,911,760 0.8785 0.824 0.815 0.824 0.815 0.923 62,527,925 0.8622 -11.58%
2021-11-22 0 0.950 0.950 0.960 0.840 0.960 64,342,000 59,030,800 0.9175 0.932 0.932 0.942 0.824 0.942 65,556,000 0.9005 10.47%
2021-11-19 0 0.860 0.850 0.860 0.810 0.870 18,256,000 15,385,240 0.8427 0.844 0.834 0.844 0.795 0.854 18,600,453 0.8271 3.61%
2021-11-18 0 0.830 0.820 0.830 0.820 0.870 14,822,000 12,579,220 0.8487 0.815 0.805 0.815 0.805 0.854 15,101,660 0.8330 0.00%
2021-11-17 0 0.830 0.830 0.840 0.770 0.840 24,860,000 20,028,500 0.8057 0.815 0.815 0.824 0.756 0.824 25,329,057 0.7907 1.22%
2021-11-16 0 0.820 0.820 0.830 0.810 0.860 14,072,000 11,577,300 0.8227 0.805 0.805 0.815 0.795 0.844 14,337,509 0.8075 -2.38%
2021-11-15 0 0.840 0.840 0.850 0.820 0.880 11,068,000 9,323,980 0.8424 0.824 0.824 0.834 0.805 0.864 11,276,830 0.8268 -1.18%
2021-11-12 0 0.850 0.850 0.860 0.810 0.880 30,805,263 26,347,113 0.8553 0.834 0.834 0.844 0.795 0.864 31,386,494 0.8394 3.66%
2021-11-11 0 0.820 0.810 0.820 0.790 0.870 37,596,000 31,335,060 0.8335 0.805 0.795 0.805 0.775 0.854 38,305,358 0.8180 1.23%
2021-11-10 0 0.810 0.800 0.810 0.770 0.820 20,644,000 16,500,040 0.7993 0.795 0.785 0.795 0.756 0.805 21,033,509 0.7845 -1.22%
2021-11-09 0 0.820 0.810 0.820 0.710 0.820 39,066,000 30,330,640 0.7764 0.805 0.795 0.805 0.697 0.805 39,803,094 0.7620 13.89%
2021-11-08 0 0.720 0.710 0.720 0.710 0.740 3,650,000 2,625,360 0.7193 0.707 0.697 0.707 0.697 0.726 3,718,868 0.7060 0.00%
2021-11-05 0 0.720 0.710 0.720 0.710 0.760 16,722,000 12,357,640 0.7390 0.707 0.697 0.707 0.697 0.746 17,037,509 0.7253 -1.37%
2021-11-04 0 0.730 0.720 0.730 0.710 0.750 4,714,000 3,437,520 0.7292 0.716 0.707 0.716 0.697 0.736 4,802,943 0.7157 0.00%
2021-11-03 0 0.730 0.720 0.730 0.680 0.740 10,462,000 7,534,500 0.7202 0.716 0.707 0.716 0.667 0.726 10,659,396 0.7068 4.29%
2021-11-02 0 0.700 0.700 0.710 0.700 0.750 7,184,000 5,203,460 0.7243 0.687 0.687 0.697 0.687 0.736 7,319,547 0.7109 -1.41%
2021-11-01 0 0.710 0.710 0.720 0.710 0.750 6,020,000 4,344,300 0.7216 0.697 0.697 0.707 0.697 0.736 6,133,585 0.7083 -6.58%
2021-10-29 0 0.760 0.750 0.760 0.740 0.770 4,740,000 3,566,600 0.7524 0.746 0.736 0.746 0.726 0.756 4,829,434 0.7385 0.00%
2021-10-28 0 0.760 0.760 0.770 0.750 0.770 2,870,000 2,176,900 0.7585 0.746 0.746 0.756 0.736 0.756 2,924,151 0.7445 0.00%
2021-10-27 0 0.760 0.760 0.770 0.750 0.770 4,524,000 3,426,560 0.7574 0.746 0.746 0.756 0.736 0.756 4,609,358 0.7434 -1.30%
2021-10-26 0 0.770 0.760 0.770 0.760 0.800 8,627,689 6,699,960 0.7766 0.756 0.746 0.756 0.746 0.785 8,790,476 0.7622 -3.75%
2021-10-25 0 0.800 0.790 0.800 0.790 0.820 7,714,000 6,153,220 0.7977 0.785 0.775 0.785 0.775 0.805 7,859,547 0.7829 -2.44%
2021-10-22 0 0.820 0.810 0.820 0.770 0.830 26,406,000 21,424,860 0.8114 0.805 0.795 0.805 0.756 0.815 26,904,226 0.7963 7.89%
2021-10-21 0 0.760 0.750 0.760 0.750 0.790 4,044,000 3,086,480 0.7632 0.746 0.736 0.746 0.736 0.775 4,120,302 0.7491 -2.56%
2021-10-20 0 0.780 0.770 0.780 0.760 0.800 8,178,000 6,370,380 0.7790 0.766 0.756 0.766 0.746 0.785 8,332,302 0.7645 -1.27%
2021-10-19 0 0.790 0.790 0.800 0.760 0.800 13,782,000 10,822,880 0.7853 0.775 0.775 0.785 0.746 0.785 14,042,038 0.7707 3.95%
2021-10-18 0 0.760 0.760 0.770 0.750 0.780 5,066,000 3,834,260 0.7569 0.746 0.746 0.756 0.736 0.766 5,161,585 0.7428 -2.56%
2021-10-15 0 0.780 0.770 0.780 0.750 0.780 6,770,000 5,208,910 0.7694 0.766 0.756 0.766 0.736 0.766 6,897,736 0.7552 2.63%
2021-10-12 0 0.760 0.760 0.770 0.750 0.790 5,928,000 4,540,100 0.7659 0.746 0.746 0.756 0.736 0.775 6,039,849 0.7517 -2.56%
2021-10-11 0 0.780 0.780 0.800 0.770 0.820 16,128,000 12,895,900 0.7996 0.766 0.766 0.785 0.756 0.805 16,432,302 0.7848 1.30%
2021-10-08 0 0.770 0.770 0.780 0.760 0.850 29,214,000 23,108,640 0.7910 0.756 0.756 0.766 0.746 0.834 29,765,208 0.7764 -9.41%
2021-10-07 0 0.850 0.840 0.850 0.690 0.850 51,466,000 40,499,500 0.7869 0.834 0.824 0.834 0.677 0.834 52,437,057 0.7723 26.87%
2021-10-06 0 0.670 0.670 0.680 0.660 0.700 5,518,000 3,701,940 0.6709 0.658 0.658 0.667 0.648 0.687 5,622,113 0.6585 -1.47%
2021-10-05 0 0.680 0.680 0.690 0.630 0.690 12,742,000 8,407,820 0.6599 0.667 0.667 0.677 0.618 0.677 12,982,415 0.6476 1.49%
2021-10-04 0 0.670 0.660 0.670 0.660 0.710 9,286,000 6,265,360 0.6747 0.658 0.648 0.658 0.648 0.697 9,461,208 0.6622 -5.63%
2021-09-30 0 0.710 0.710 0.720 0.700 0.740 5,642,000 4,025,180 0.7134 0.697 0.697 0.707 0.687 0.726 5,748,453 0.7002 -4.05%
2021-09-29 0 0.740 0.720 0.740 0.720 0.750 5,336,000 3,904,720 0.7318 0.726 0.707 0.726 0.707 0.736 5,436,679 0.7182 -1.33%
2021-09-28 0 0.750 0.740 0.750 0.720 0.760 8,244,000 6,090,020 0.7387 0.736 0.726 0.736 0.707 0.746 8,399,547 0.7250 2.74%
2021-09-27 0 0.730 0.730 0.740 0.730 0.790 7,944,000 6,019,840 0.7578 0.716 0.716 0.726 0.716 0.775 8,093,887 0.7438 -5.19%
2021-09-24 0 0.770 0.760 0.770 0.750 0.800 8,198,000 6,251,700 0.7626 0.756 0.746 0.756 0.736 0.785 8,352,679 0.7485 -2.53%
2021-09-23 0 0.790 0.780 0.790 0.770 0.820 5,740,000 4,521,200 0.7877 0.775 0.766 0.775 0.756 0.805 5,848,302 0.7731 -1.25%
2021-09-21 0 0.800 0.790 0.800 0.760 0.810 7,524,000 5,912,920 0.7859 0.785 0.775 0.785 0.746 0.795 7,665,962 0.7713 3.90%
2021-09-20 0 0.770 0.770 0.780 0.750 0.830 8,320,000 6,438,840 0.7739 0.756 0.756 0.766 0.736 0.815 8,476,981 0.7596 -6.10%
2021-09-17 0 0.820 0.820 0.830 0.770 0.830 12,276,000 9,972,160 0.8123 0.805 0.805 0.815 0.756 0.815 12,507,623 0.7973 6.49%
2021-09-16 0 0.770 0.760 0.770 0.760 0.820 19,522,000 15,198,140 0.7785 0.756 0.746 0.756 0.746 0.805 19,890,340 0.7641 -6.10%
2021-09-15 0 0.820 0.810 0.820 0.800 0.850 19,130,000 15,562,800 0.8135 0.805 0.795 0.805 0.785 0.834 19,490,943 0.7985 -3.53%
2021-09-14 0 0.850 0.850 0.860 0.850 0.880 11,652,000 10,071,240 0.8643 0.834 0.834 0.844 0.834 0.864 11,871,849 0.8483 -3.41%
2021-09-13 0 0.880 0.880 0.890 0.870 0.900 9,726,000 8,547,860 0.8789 0.864 0.864 0.874 0.854 0.883 9,909,509 0.8626 -2.22%
2021-09-10 0 0.900 0.890 0.900 0.880 0.910 13,403,000 11,964,480 0.8927 0.883 0.874 0.883 0.864 0.893 13,655,887 0.8761 2.27%
2021-09-09 0 0.880 0.880 0.890 0.880 0.910 14,278,000 12,661,080 0.8868 0.864 0.864 0.874 0.864 0.893 14,547,396 0.8703 -2.22%
2021-09-08 0 0.900 0.900 0.910 0.900 0.960 15,250,000 14,019,340 0.9193 0.883 0.883 0.893 0.883 0.942 15,537,736 0.9023 -6.25%
2021-09-07 0 0.960 0.950 0.960 0.930 0.970 12,540,000 11,988,300 0.9560 0.942 0.932 0.942 0.913 0.952 12,776,604 0.9383 2.13%
2021-09-06 0 0.940 0.930 0.940 0.910 0.940 9,424,000 8,756,140 0.9291 0.923 0.913 0.923 0.893 0.923 9,601,811 0.9119 3.30%
2021-09-03 0 0.910 0.910 0.920 0.880 0.920 12,976,000 11,741,320 0.9048 0.893 0.893 0.903 0.864 0.903 13,220,830 0.8881 1.11%
2021-09-02 0 0.900 0.900 0.910 0.900 0.930 7,338,000 6,733,360 0.9176 0.883 0.883 0.893 0.883 0.913 7,476,453 0.9006 -1.10%
2021-09-01 0 0.910 0.900 0.910 0.880 0.920 10,236,000 9,271,480 0.9058 0.893 0.883 0.893 0.864 0.903 10,429,132 0.8890 1.11%
2021-08-31 0 0.900 0.890 0.900 0.860 0.900 12,930,000 11,388,540 0.8808 0.883 0.874 0.883 0.844 0.883 13,173,962 0.8645 0.00%
2021-08-30 0 0.900 0.890 0.900 0.880 0.920 10,612,000 9,486,840 0.8940 0.883 0.874 0.883 0.864 0.903 10,812,226 0.8774 0.00%
2021-08-27 0 0.900 0.900 0.910 0.890 0.940 15,492,000 14,137,240 0.9126 0.883 0.883 0.893 0.874 0.923 15,784,302 0.8957 -3.23%
2021-08-26 0 0.930 0.930 0.940 0.930 0.990 22,224,000 21,353,040 0.9608 0.913 0.913 0.923 0.913 0.972 22,643,321 0.9430 -1.06%
2021-08-25 0 0.940 0.930 0.940 0.910 0.970 12,014,000 11,179,540 0.9305 0.923 0.913 0.923 0.893 0.952 12,240,679 0.9133 0.00%
2021-08-24 0 0.940 0.940 0.950 0.920 0.990 21,446,000 20,463,400 0.9542 0.923 0.923 0.932 0.903 0.972 21,850,642 0.9365 1.08%
2021-08-23 0 0.930 0.920 0.930 0.920 0.960 8,558,000 8,022,680 0.9374 0.913 0.903 0.913 0.903 0.942 8,719,472 0.9201 0.00%
2021-08-20 0 0.930 0.920 0.930 0.860 1.010 57,990,000 53,058,760 0.9150 0.913 0.903 0.913 0.844 0.991 59,084,151 0.8980 -7.92%
2021-08-19 0 1.010 1.010 1.020 0.990 1.050 21,196,000 21,653,280 1.0216 0.991 0.991 1.001 0.972 1.031 21,595,925 1.0027 2.02%
2021-08-18 0 0.990 0.990 1.000 0.960 1.020 19,022,000 18,834,420 0.9901 0.972 0.972 0.981 0.942 1.001 19,380,906 0.9718 -2.94%
2021-08-17 0 1.020 1.020 1.030 1.000 1.070 16,970,000 17,493,180 1.0308 1.001 1.001 1.011 0.981 1.050 17,290,189 1.0117 -0.97%
2021-08-16 0 1.030 1.030 1.040 1.010 1.050 12,404,000 12,712,940 1.0249 1.011 1.011 1.021 0.991 1.031 12,638,038 1.0059 -0.96%
2021-08-13 0 1.040 1.040 1.050 1.030 1.080 9,310,000 9,756,860 1.0480 1.021 1.021 1.031 1.011 1.060 9,485,660 1.0286 -3.70%
2021-08-12 0 1.080 1.070 1.080 1.030 1.100 27,176,000 29,268,280 1.0770 1.060 1.050 1.060 1.011 1.080 27,688,755 1.0570 4.85%
2021-08-11 0 1.030 1.020 1.030 1.010 1.060 18,785,000 19,357,590 1.0305 1.011 1.001 1.011 0.991 1.040 19,139,434 1.0114 -0.96%
2021-08-10 0 1.040 1.030 1.040 1.010 1.070 19,279,000 19,931,160 1.0338 1.021 1.011 1.021 0.991 1.050 19,642,755 1.0147 -1.89%
2021-08-09 0 1.060 1.060 1.070 1.050 1.120 31,856,000 33,980,180 1.0667 1.040 1.040 1.050 1.031 1.099 32,457,057 1.0469 -4.50%
2021-08-06 0 1.110 1.110 1.120 1.110 1.160 18,884,000 21,270,200 1.1264 1.089 1.089 1.099 1.089 1.139 19,240,302 1.1055 0.00%
2021-08-05 0 1.110 1.110 1.120 1.090 1.190 44,950,000 50,880,500 1.1319 1.089 1.089 1.099 1.070 1.168 45,798,113 1.1110 -4.31%
2021-08-04 0 1.160 1.160 1.170 1.090 1.180 42,148,000 48,349,960 1.1471 1.139 1.139 1.148 1.070 1.158 42,943,245 1.1259 4.50%
2021-08-03 0 1.110 1.110 1.120 1.090 1.200 70,302,000 78,894,800 1.1222 1.089 1.089 1.099 1.070 1.178 71,628,453 1.1014 -5.93%
2021-08-02 0 1.180 1.170 1.180 1.160 1.280 120,519,000 147,694,530 1.2255 1.158 1.148 1.158 1.139 1.256 122,792,943 1.2028 -1.67%
2021-07-30 0 1.200 1.200 1.210 1.070 1.210 140,212,000 163,332,940 1.1649 1.178 1.178 1.188 1.050 1.188 142,857,509 1.1433 11.11%
2021-07-29 0 1.080 1.070 1.080 1.010 1.110 83,192,000 89,447,340 1.0752 1.060 1.050 1.060 0.991 1.089 84,761,660 1.0553 5.88%
2021-07-28 0 1.020 1.010 1.020 0.950 1.030 32,356,000 32,023,820 0.9897 1.001 0.991 1.001 0.932 1.011 32,966,491 0.9714 5.15%
2021-07-27 0 0.970 0.970 0.980 0.940 1.080 83,222,000 85,627,900 1.0289 0.952 0.952 0.962 0.923 1.060 84,792,226 1.0099 0.00%
2021-07-26 0 0.970 0.970 0.980 0.920 1.040 49,410,000 48,742,040 0.9865 0.952 0.952 0.962 0.903 1.021 50,342,264 0.9682 1.04%
2021-07-23 0 0.960 0.950 0.960 0.930 1.030 26,206,000 25,649,880 0.9788 0.942 0.932 0.942 0.913 1.011 26,700,453 0.9607 -5.88%
2021-07-22 0 1.020 1.010 1.020 0.970 1.090 70,292,000 72,414,600 1.0302 1.001 0.991 1.001 0.952 1.070 71,618,264 1.0111 -2.86%
2021-07-21 0 1.050 1.040 1.050 0.880 1.050 86,038,000 83,957,640 0.9758 1.031 1.021 1.031 0.864 1.031 87,661,358 0.9577 19.32%
2021-07-20 0 0.880 0.880 0.890 0.850 0.920 30,382,000 26,782,100 0.8815 0.864 0.864 0.874 0.834 0.903 30,955,245 0.8652 0.00%
2021-07-19 0 0.880 0.870 0.880 0.850 0.940 59,674,000 53,122,160 0.8902 0.864 0.854 0.864 0.834 0.923 60,799,925 0.8737 -3.30%
2021-07-16 0 0.910 0.910 0.920 0.910 0.990 58,348,000 55,181,060 0.9457 0.893 0.893 0.903 0.893 0.972 59,448,906 0.9282 -8.08%
2021-07-15 0 0.990 0.980 0.990 0.970 1.080 76,358,190 77,017,917 1.0086 0.972 0.962 0.972 0.952 1.060 77,798,911 0.9900 -7.48%
2021-07-14 0 1.070 1.060 1.070 1.050 1.100 19,188,000 20,580,060 1.0725 1.050 1.040 1.050 1.031 1.080 19,550,038 1.0527 -0.93%
2021-07-13 0 1.080 1.080 1.090 1.060 1.140 35,318,000 38,565,060 1.0919 1.060 1.060 1.070 1.040 1.119 35,984,377 1.0717 -3.57%
2021-07-12 0 1.120 1.110 1.120 1.080 1.150 37,080,000 40,878,120 1.1024 1.099 1.089 1.099 1.060 1.129 37,779,623 1.0820 0.00%
2021-07-09 0 1.120 1.110 1.120 1.060 1.150 42,112,000 46,894,660 1.1136 1.099 1.089 1.099 1.040 1.129 42,906,566 1.0929 0.00%
2021-07-08 0 1.120 1.110 1.120 1.070 1.190 57,290,000 64,345,620 1.1232 1.099 1.089 1.099 1.050 1.168 58,370,943 1.1024 -4.27%
2021-07-07 0 1.170 1.160 1.170 1.040 1.180 67,760,000 76,224,700 1.1249 1.148 1.139 1.148 1.021 1.158 69,038,491 1.1041 9.35%
2021-07-06 0 1.070 1.050 1.070 1.020 1.070 30,064,000 31,292,220 1.0409 1.050 1.031 1.050 1.001 1.050 30,631,245 1.0216 0.94%
2021-07-05 0 1.060 1.060 1.070 1.020 1.130 38,048,000 40,490,880 1.0642 1.040 1.040 1.050 1.001 1.109 38,765,887 1.0445 -3.64%
2021-07-02 0 1.100 1.090 1.100 1.000 1.140 85,440,500 90,939,895 1.0644 1.080 1.070 1.080 0.981 1.119 87,052,585 1.0447 0.92%
2021-06-30 0 1.090 1.080 1.090 0.960 1.450 308,210,000 372,776,997 1.2095 1.070 1.060 1.070 0.942 1.423 314,025,283 1.1871 -13.49%
2021-06-29 0 1.260 1.250 1.260 1.200 1.310 70,634,000 88,508,930 1.2531 1.237 1.227 1.237 1.178 1.286 71,966,717 1.2299 0.80%
2021-06-28 0 1.250 1.240 1.250 1.040 1.250 75,502,000 88,161,700 1.1677 1.227 1.217 1.227 1.021 1.227 76,926,566 1.1461 16.82%
2021-06-25 0 1.070 1.070 1.080 1.040 1.110 31,044,000 33,259,260 1.0714 1.050 1.050 1.060 1.021 1.089 31,629,736 1.0515 -1.83%
2021-06-24 0 1.090 1.080 1.090 1.050 1.160 58,373,690 63,893,780 1.0946 1.070 1.060 1.070 1.031 1.139 59,475,080 1.0743 -1.80%
2021-06-23 0 1.110 1.100 1.110 0.960 1.110 151,308,432 158,789,283 1.0494 1.089 1.080 1.089 0.942 1.089 154,163,308 1.0300 16.84%
2021-06-22 0 0.950 0.950 0.960 0.920 0.990 49,608,000 47,354,340 0.9546 0.932 0.932 0.942 0.903 0.972 50,544,000 0.9369 -1.04%
2021-06-21 0 0.960 0.960 0.970 0.850 0.980 113,178,000 105,936,040 0.9360 0.942 0.942 0.952 0.834 0.962 115,313,434 0.9187 10.34%
2021-06-18 0 0.870 0.860 0.870 0.810 0.870 51,028,000 42,968,042 0.8420 0.854 0.844 0.854 0.795 0.854 51,990,792 0.8265 4.82%
2021-06-17 0 0.830 0.830 0.840 0.710 0.840 47,612,000 37,668,120 0.7911 0.815 0.815 0.824 0.697 0.824 48,510,340 0.7765 15.28%
2021-06-16 0 0.720 0.710 0.720 0.710 0.790 28,346,000 20,876,500 0.7365 0.707 0.697 0.707 0.697 0.775 28,880,830 0.7228 -8.86%
2021-06-15 0 0.790 0.780 0.790 0.770 0.790 3,568,000 2,786,520 0.7810 0.775 0.766 0.775 0.756 0.775 3,635,321 0.7665 0.00%
2021-06-11 0 0.790 0.780 0.790 0.770 0.800 7,266,000 5,684,240 0.7823 0.775 0.766 0.775 0.756 0.785 7,403,094 0.7678 -1.25%
2021-06-10 0 0.800 0.790 0.800 0.770 0.800 8,570,000 6,750,400 0.7877 0.785 0.775 0.785 0.756 0.785 8,731,698 0.7731 2.56%
2021-06-09 0 0.780 0.780 0.790 0.780 0.800 7,374,000 5,804,940 0.7872 0.766 0.766 0.775 0.766 0.785 7,513,132 0.7726 -1.27%
2021-06-08 0 0.790 0.780 0.790 0.770 0.810 16,642,000 13,051,860 0.7843 0.775 0.766 0.775 0.756 0.795 16,956,000 0.7697 -2.47%
2021-06-07 0 0.810 0.800 0.810 0.810 0.860 20,338,000 16,937,300 0.8328 0.795 0.785 0.795 0.795 0.844 20,721,736 0.8174 -0.25%
2021-06-04 0 0.820 0.810 0.820 0.790 0.820 10,530,000 8,459,620 0.8034 0.797 0.787 0.797 0.768 0.797 10,834,381 0.7808 1.23%
2021-06-03 0 0.810 0.810 0.820 0.810 0.860 16,110,000 13,318,100 0.8267 0.787 0.787 0.797 0.787 0.836 16,575,676 0.8035 -4.71%
2021-06-02 0 0.850 0.840 0.850 0.840 0.890 37,254,000 32,090,720 0.8614 0.826 0.816 0.826 0.816 0.865 38,330,865 0.8372 1.19%
2021-06-01 0 0.840 0.830 0.840 0.780 0.860 39,694,000 32,853,360 0.8277 0.816 0.807 0.816 0.758 0.836 40,841,396 0.8044 6.33%
2021-05-31 0 0.790 0.780 0.790 0.760 0.800 19,526,000 15,077,700 0.7722 0.768 0.758 0.768 0.739 0.778 20,090,419 0.7505 0.00%
2021-05-28 0 0.790 0.780 0.790 0.750 0.840 36,363,000 28,696,160 0.7892 0.768 0.758 0.768 0.729 0.816 37,414,110 0.7670 -2.47%
2021-05-27 0 0.810 0.800 0.810 0.690 0.820 100,942,000 78,858,160 0.7812 0.787 0.778 0.787 0.671 0.797 103,859,833 0.7593 17.39%
2021-05-26 0 0.690 0.680 0.690 0.680 0.710 12,246,000 8,443,360 0.6895 0.671 0.661 0.671 0.661 0.690 12,599,983 0.6701 -1.43%
2021-05-25 0 0.700 0.700 0.710 0.690 0.720 13,893,000 9,774,940 0.7036 0.680 0.680 0.690 0.671 0.700 14,294,592 0.6838 0.00%
2021-05-24 0 0.700 0.690 0.700 0.680 0.720 13,814,878 9,578,970 0.6934 0.680 0.671 0.680 0.661 0.700 14,214,211 0.6739 -1.41%
2021-05-21 0 0.710 0.710 0.720 0.700 0.730 18,138,000 13,047,280 0.7193 0.690 0.690 0.700 0.680 0.709 18,662,298 0.6991 1.43%
2021-05-20 0 0.700 0.700 0.710 0.690 0.760 33,052,000 23,441,420 0.7092 0.680 0.680 0.690 0.671 0.739 34,007,402 0.6893 -5.41%
2021-05-18 0 0.740 0.730 0.740 0.730 0.760 10,988,000 8,106,680 0.7378 0.719 0.709 0.719 0.709 0.739 11,305,619 0.7170 0.00%
2021-05-17 0 0.740 0.740 0.750 0.730 0.780 13,668,000 10,261,460 0.7508 0.719 0.719 0.729 0.709 0.758 14,063,088 0.7297 -1.33%
2021-05-14 0 0.750 0.720 0.750 0.710 0.800 39,748,000 29,619,220 0.7452 0.729 0.700 0.729 0.690 0.778 40,896,957 0.7242 1.35%
2021-05-13 0 0.740 0.740 0.750 0.710 0.810 52,258,000 40,046,040 0.7663 0.719 0.719 0.729 0.690 0.787 53,768,571 0.7448 1.37%
2021-05-12 0 0.730 0.730 0.740 0.680 0.750 34,350,000 24,674,800 0.7183 0.709 0.709 0.719 0.661 0.729 35,342,922 0.6982 2.82%
2021-05-11 0 0.710 0.700 0.710 0.680 0.750 45,382,000 32,042,740 0.7061 0.690 0.680 0.690 0.661 0.729 46,693,814 0.6862 -6.58%
2021-05-10 0 0.760 0.760 0.770 0.750 0.790 21,670,000 16,697,660 0.7705 0.739 0.739 0.748 0.729 0.768 22,296,394 0.7489 0.00%
2021-05-07 0 0.760 0.760 0.770 0.750 0.870 61,612,000 48,792,860 0.7919 0.739 0.739 0.748 0.729 0.846 63,392,958 0.7697 -10.59%
2021-05-06 0 0.850 0.840 0.850 0.730 0.860 79,570,059 63,231,825 0.7947 0.826 0.816 0.826 0.709 0.836 81,870,114 0.7723 6.25%
2021-05-05 0 0.800 0.800 0.810 0.770 0.880 68,570,000 56,089,800 0.8180 0.778 0.778 0.787 0.748 0.855 70,552,087 0.7950 -4.76%
2021-05-04 0 0.840 0.840 0.850 0.830 0.990 112,236,000 103,022,600 0.9179 0.816 0.816 0.826 0.807 0.962 115,480,297 0.8921 -6.67%
2021-05-03 0 0.900 0.890 0.900 0.810 0.930 67,652,750 60,302,720 0.8914 0.875 0.865 0.875 0.787 0.904 69,608,323 0.8663 5.88%
2021-04-30 0 0.850 0.850 0.860 0.710 0.870 122,237,200 98,866,832 0.8088 0.826 0.826 0.836 0.690 0.846 125,770,592 0.7861 16.44%
2021-04-29 0 0.730 0.720 0.730 0.690 0.740 34,096,000 24,305,960 0.7129 0.709 0.700 0.709 0.671 0.719 35,081,580 0.6928 1.39%
2021-04-28 0 0.720 0.710 0.720 0.660 0.750 70,726,000 50,139,160 0.7089 0.700 0.690 0.700 0.641 0.729 72,770,408 0.6890 1.41%
2021-04-27 0 0.710 0.700 0.710 0.610 0.710 83,196,000 55,918,340 0.6721 0.690 0.680 0.690 0.593 0.690 85,600,866 0.6532 16.39%
2021-04-26 0 0.610 0.600 0.610 0.580 0.640 30,190,000 18,587,940 0.6157 0.593 0.583 0.593 0.564 0.622 31,062,673 0.5984 5.17%
2021-04-23 0 0.580 0.580 0.590 0.560 0.610 38,050,000 22,136,900 0.5818 0.564 0.564 0.573 0.544 0.593 39,149,875 0.5654 -4.92%
2021-04-22 0 0.610 0.600 0.610 0.540 0.630 109,300,000 65,282,440 0.5973 0.593 0.583 0.593 0.525 0.612 112,459,429 0.5805 15.09%
2021-04-21 0 0.530 0.520 0.530 0.475 0.530 18,132,000 9,138,190 0.5040 0.515 0.505 0.515 0.462 0.515 18,656,124 0.4898 9.28%
2021-04-20 0 0.485 0.480 0.485 0.480 0.495 11,374,000 5,492,520 0.4829 0.471 0.467 0.471 0.467 0.481 11,702,777 0.4693 -2.02%
2021-04-19 0 0.495 0.490 0.495 0.480 0.500 9,176,000 4,469,880 0.4871 0.481 0.476 0.481 0.467 0.486 9,441,242 0.4734 0.00%
2021-04-16 0 0.495 0.490 0.495 0.485 0.510 15,432,000 7,631,100 0.4945 0.481 0.476 0.481 0.471 0.496 15,878,078 0.4806 1.02%
2021-04-15 0 0.490 0.490 0.495 0.480 0.510 14,270,000 7,017,380 0.4918 0.476 0.476 0.481 0.467 0.496 14,682,489 0.4779 -2.00%
2021-04-14 0 0.500 0.500 0.510 0.490 0.550 37,926,000 19,465,310 0.5132 0.486 0.486 0.496 0.476 0.535 39,022,290 0.4988 -3.85%
2021-04-13 0 0.520 0.510 0.520 0.500 0.530 13,196,000 6,837,340 0.5181 0.505 0.496 0.505 0.486 0.515 13,577,444 0.5036 1.96%
2021-04-12 0 0.510 0.510 0.520 0.500 0.560 32,758,000 16,977,800 0.5183 0.496 0.496 0.505 0.486 0.544 33,704,904 0.5037 -7.27%
2021-04-09 0 0.550 0.540 0.550 0.520 0.580 45,716,000 25,104,140 0.5491 0.535 0.525 0.535 0.505 0.564 47,037,468 0.5337 -5.17%
2021-04-08 0 0.580 0.570 0.580 0.500 0.580 74,054,000 40,286,500 0.5440 0.564 0.554 0.564 0.486 0.564 76,194,607 0.5287 13.73%
2021-04-07 0 0.510 0.500 0.510 0.470 0.510 24,385,000 12,161,720 0.4987 0.496 0.486 0.496 0.457 0.496 25,089,874 0.4847 8.51%
2021-04-01 0 0.470 0.465 0.470 0.460 0.480 5,378,000 2,523,960 0.4693 0.457 0.452 0.457 0.447 0.467 5,533,457 0.4561 4.44%
2021-03-31 0 0.450 0.445 0.450 0.445 0.485 7,442,000 3,478,020 0.4674 0.437 0.432 0.437 0.432 0.471 7,657,119 0.4542 -6.25%
2021-03-30 0 0.480 0.475 0.480 0.470 0.485 8,330,000 3,958,330 0.4752 0.467 0.462 0.467 0.457 0.471 8,570,787 0.4618 1.05%
2021-03-29 0 0.475 0.470 0.475 0.465 0.510 24,418,000 11,858,390 0.4856 0.462 0.457 0.462 0.452 0.496 25,123,827 0.4720 -1.04%
2021-03-26 0 0.480 0.475 0.480 0.385 0.480 53,158,000 23,957,260 0.4507 0.467 0.462 0.467 0.374 0.467 54,694,587 0.4380 24.68%
2021-03-25 0 0.385 0.385 0.395 0.375 0.395 3,570,000 1,383,860 0.3876 0.374 0.374 0.384 0.364 0.384 3,673,195 0.3767 -1.28%
2021-03-24 0 0.390 0.390 0.395 0.390 0.440 13,738,000 5,626,090 0.4095 0.379 0.379 0.384 0.379 0.428 14,135,111 0.3980 -2.50%
2021-03-23 0 0.400 0.400 0.405 0.380 0.415 6,202,000 2,474,660 0.3990 0.389 0.389 0.394 0.369 0.403 6,381,275 0.3878 0.00%
2021-03-22 0 0.400 0.400 0.405 0.395 0.410 4,858,000 1,959,810 0.4034 0.389 0.389 0.394 0.384 0.398 4,998,426 0.3921 1.27%
2021-03-19 0 0.395 0.390 0.395 0.360 0.395 4,610,000 1,744,080 0.3783 0.384 0.379 0.384 0.350 0.384 4,743,257 0.3677 6.76%
2021-03-18 0 0.370 0.370 0.375 0.355 0.375 5,138,000 1,915,090 0.3727 0.360 0.360 0.364 0.345 0.364 5,286,519 0.3623 2.78%
2021-03-17 0 0.360 0.360 0.365 0.350 0.365 2,174,000 780,870 0.3592 0.350 0.350 0.355 0.340 0.355 2,236,842 0.3491 -1.37%
2021-03-16 0 0.365 0.355 0.365 0.350 0.365 2,524,000 903,290 0.3579 0.355 0.345 0.355 0.340 0.355 2,596,959 0.3478 5.80%
2021-03-15 0 0.345 0.345 0.350 0.345 0.355 2,254,000 786,780 0.3491 0.335 0.335 0.340 0.335 0.345 2,319,154 0.3393 0.00%
2021-03-12 0 0.345 0.345 0.350 0.340 0.365 4,950,000 1,734,540 0.3504 0.335 0.335 0.340 0.330 0.355 5,093,085 0.3406 -4.17%
2021-03-11 0 0.360 0.355 0.360 0.330 0.365 12,128,000 4,231,100 0.3489 0.350 0.345 0.350 0.321 0.355 12,478,572 0.3391 12.50%
2021-03-10 0 0.320 0.320 0.325 0.320 0.345 5,640,000 1,869,900 0.3315 0.311 0.311 0.316 0.311 0.335 5,803,030 0.3222 -4.48%
2021-03-09 0 0.335 0.330 0.335 0.315 0.355 11,874,000 3,967,620 0.3341 0.326 0.321 0.326 0.306 0.345 12,217,230 0.3248 -5.63%
2021-03-08 0 0.355 0.355 0.360 0.350 0.410 10,374,000 3,833,930 0.3696 0.345 0.345 0.350 0.340 0.398 10,673,871 0.3592 -7.79%
2021-03-05 0 0.385 0.380 0.385 0.370 0.390 3,318,000 1,257,300 0.3789 0.374 0.369 0.374 0.360 0.379 3,413,910 0.3683 -1.28%
2021-03-04 0 0.390 0.390 0.400 0.385 0.410 4,510,000 1,779,880 0.3947 0.379 0.379 0.389 0.374 0.398 4,640,366 0.3836 -4.88%
2021-03-03 0 0.410 0.410 0.415 0.405 0.420 2,510,000 1,034,390 0.4121 0.398 0.398 0.403 0.394 0.408 2,582,554 0.4005 -1.20%
2021-03-02 0 0.415 0.405 0.415 0.405 0.425 8,850,000 3,661,620 0.4137 0.403 0.394 0.403 0.394 0.413 9,105,818 0.4021 3.75%
2021-03-01 0 0.400 0.400 0.405 0.375 0.410 10,964,000 4,366,210 0.3982 0.389 0.389 0.394 0.364 0.398 11,280,926 0.3870 6.67%
2021-02-26 0 0.375 0.375 0.380 0.360 0.385 4,090,000 1,524,260 0.3727 0.364 0.364 0.369 0.350 0.374 4,208,226 0.3622 -2.60%
2021-02-25 0 0.385 0.385 0.395 0.385 0.400 4,012,000 1,568,730 0.3910 0.374 0.374 0.384 0.374 0.389 4,127,971 0.3800 0.00%
2021-02-24 0 0.385 0.380 0.390 0.375 0.405 9,124,000 3,535,570 0.3875 0.374 0.369 0.379 0.364 0.394 9,387,739 0.3766 -1.28%
2021-02-23 0 0.390 0.385 0.390 0.380 0.415 17,628,000 6,871,300 0.3898 0.379 0.374 0.379 0.369 0.403 18,137,556 0.3788 -6.02%
2021-02-22 0 0.415 0.410 0.420 0.410 0.465 16,608,000 7,193,690 0.4331 0.403 0.398 0.408 0.398 0.452 17,088,071 0.4210 -10.75%
2021-02-19 0 0.465 0.465 0.470 0.440 0.465 5,478,000 2,470,690 0.4510 0.452 0.452 0.457 0.428 0.452 5,636,347 0.4383 2.20%
2021-02-18 0 0.455 0.455 0.460 0.445 0.490 19,872,000 9,099,440 0.4579 0.442 0.442 0.447 0.432 0.476 20,446,421 0.4450 -6.19%
2021-02-17 0 0.485 0.480 0.485 0.480 0.530 28,742,969 14,208,515 0.4943 0.471 0.467 0.471 0.467 0.515 29,573,814 0.4804 -6.73%
2021-02-16 0 0.520 0.510 0.520 0.485 0.530 36,352,000 18,330,290 0.5042 0.505 0.496 0.505 0.471 0.515 37,402,792 0.4901 6.12%
2021-02-11 0 0.490 0.490 0.495 0.455 0.510 31,410,000 15,356,300 0.4889 0.476 0.476 0.481 0.442 0.496 32,317,938 0.4752 3.16%
2021-02-10 0 0.475 0.470 0.475 0.400 0.485 59,933,031 26,806,153 0.4473 0.462 0.457 0.462 0.389 0.471 61,665,457 0.4347 6.74%
2021-02-09 0 0.445 0.445 0.450 0.350 0.460 82,696,000 35,872,840 0.4338 0.432 0.432 0.437 0.340 0.447 85,086,413 0.4216 25.35%
2021-02-08 0 0.355 0.350 0.355 0.350 0.370 6,588,000 2,325,360 0.3530 0.345 0.340 0.345 0.340 0.360 6,778,433 0.3431 -1.39%
2021-02-05 0 0.360 0.360 0.365 0.360 0.375 8,388,000 3,047,630 0.3633 0.350 0.350 0.355 0.350 0.364 8,630,464 0.3531 -1.37%
2021-02-04 0 0.365 0.365 0.370 0.350 0.400 10,140,000 3,746,940 0.3695 0.355 0.355 0.360 0.340 0.389 10,433,107 0.3591 -3.95%
2021-02-03 0 0.380 0.375 0.380 0.345 0.390 8,382,000 3,112,710 0.3714 0.369 0.364 0.369 0.335 0.379 8,624,290 0.3609 7.04%
2021-02-02 0 0.355 0.355 0.360 0.335 0.360 8,934,000 3,131,280 0.3505 0.345 0.345 0.350 0.326 0.350 9,192,246 0.3406 2.90%
2021-02-01 0 0.345 0.345 0.350 0.340 0.360 10,226,000 3,562,940 0.3484 0.335 0.335 0.340 0.330 0.350 10,521,593 0.3386 -4.17%
2021-01-29 0 0.360 0.360 0.365 0.355 0.405 11,560,000 4,359,580 0.3771 0.350 0.350 0.355 0.345 0.394 11,894,154 0.3665 -6.49%
2021-01-28 0 0.385 0.380 0.385 0.350 0.400 25,626,000 9,676,390 0.3776 0.374 0.369 0.374 0.340 0.389 26,366,746 0.3670 1.32%
2021-01-27 0 0.380 0.375 0.380 0.355 0.440 45,644,000 17,627,250 0.3862 0.369 0.364 0.369 0.345 0.428 46,963,387 0.3753 -8.43%
2021-01-26 0 0.415 0.410 0.415 0.345 0.435 77,742,000 30,969,760 0.3984 0.403 0.398 0.403 0.335 0.423 79,989,213 0.3872 20.29%
2021-01-25 0 0.345 0.335 0.345 0.290 0.350 32,038,000 10,548,500 0.3292 0.335 0.326 0.335 0.282 0.340 32,964,091 0.3200 18.97%
2021-01-22 0 0.290 0.290 0.295 0.285 0.300 5,064,000 1,484,940 0.2932 0.282 0.282 0.287 0.277 0.292 5,210,380 0.2850 -3.33%
2021-01-21 0 0.300 0.295 0.300 0.285 0.300 5,094,000 1,482,680 0.2911 0.292 0.287 0.292 0.277 0.292 5,241,247 0.2829 3.45%
2021-01-20 0 0.290 0.285 0.290 0.280 0.305 10,160,000 2,970,310 0.2924 0.282 0.277 0.282 0.272 0.296 10,453,685 0.2841 0.00%
2021-01-19 0 0.290 0.290 0.295 0.285 0.300 4,456,000 1,301,040 0.2920 0.282 0.282 0.287 0.277 0.292 4,584,805 0.2838 3.57%
2021-01-18 0 0.280 0.280 0.285 0.275 0.295 6,792,000 1,932,360 0.2845 0.272 0.272 0.277 0.267 0.287 6,988,330 0.2765 0.00%
2021-01-15 0 0.280 0.275 0.280 0.270 0.305 9,538,000 2,778,750 0.2913 0.272 0.267 0.272 0.262 0.296 9,813,706 0.2831 3.70%
2021-01-14 0 0.270 0.265 0.270 0.260 0.275 1,424,000 389,900 0.2738 0.262 0.258 0.262 0.253 0.267 1,465,162 0.2661 1.89%
2021-01-13 0 0.265 0.260 0.265 0.255 0.280 4,376,000 1,159,450 0.2650 0.258 0.253 0.258 0.248 0.272 4,502,493 0.2575 -3.64%
2021-01-12 0 0.275 0.275 0.280 0.270 0.305 16,870,000 4,864,080 0.2883 0.267 0.267 0.272 0.262 0.296 17,357,645 0.2802 3.77%
2021-01-11 0 0.265 0.265 0.270 0.260 0.270 3,296,000 885,430 0.2686 0.258 0.258 0.262 0.253 0.262 3,391,274 0.2611 0.00%
2021-01-08 0 0.265 0.260 0.265 0.255 0.275 3,104,000 826,470 0.2663 0.258 0.253 0.258 0.248 0.267 3,193,724 0.2588 0.00%
2021-01-07 0 0.265 0.265 0.270 0.260 0.275 3,566,000 951,680 0.2669 0.258 0.258 0.262 0.253 0.267 3,669,079 0.2594 0.00%
2021-01-06 0 0.265 0.260 0.265 0.255 0.265 846,000 218,530 0.2583 0.258 0.253 0.258 0.248 0.258 870,455 0.2511 3.92%
2021-01-05 0 0.255 0.250 0.255 0.250 0.260 3,328,000 855,940 0.2572 0.248 0.243 0.248 0.243 0.253 3,424,199 0.2500 2.00%
2021-01-04 0 0.250 0.250 0.255 0.248 0.255 2,020,000 512,454 0.2537 0.243 0.243 0.248 0.241 0.248 2,078,390 0.2466 -1.96%
2020-12-31 0 0.255 0.255 0.260 0.255 0.260 1,282,000 330,930 0.2581 0.248 0.248 0.253 0.248 0.253 1,319,058 0.2509 0.00%
2020-12-30 0 0.255 0.255 0.260 0.250 0.255 1,895,373 482,069 0.2543 0.248 0.248 0.253 0.243 0.248 1,950,161 0.2472 -1.92%
2020-12-29 0 0.260 0.255 0.260 0.238 0.270 3,082,000 783,692 0.2543 0.253 0.248 0.253 0.231 0.262 3,171,088 0.2471 8.33%
2020-12-28 0 0.240 0.238 0.240 0.238 0.245 714,000 172,048 0.2410 0.233 0.231 0.233 0.231 0.238 734,639 0.2342 -3.61%
2020-12-24 0 0.249 0.240 0.249 0.240 0.249 100,000 24,022 0.2402 0.242 0.233 0.242 0.233 0.242 102,891 0.2335 0.40%
2020-12-23 0 0.248 0.238 0.248 0.235 0.248 784,000 187,390 0.2390 0.241 0.231 0.241 0.228 0.241 806,662 0.2323 0.00%
2020-12-22 0 0.248 0.239 0.250 0.239 0.248 844,000 202,678 0.2401 0.241 0.232 0.243 0.232 0.241 868,397 0.2334 0.81%
2020-12-21 0 0.246 0.246 0.247 0.246 0.250 1,188,000 293,400 0.2470 0.239 0.239 0.240 0.239 0.243 1,222,340 0.2400 0.00%
2020-12-18 0 0.246 0.241 0.247 0.239 0.247 914,000 221,218 0.2420 0.239 0.234 0.240 0.232 0.240 940,420 0.2352 0.41%
2020-12-17 0 0.245 0.241 0.250 0.239 0.245 148,000 35,984 0.2431 0.238 0.234 0.243 0.232 0.238 152,278 0.2363 -0.41%
2020-12-16 0 0.246 0.240 0.246 0.240 0.265 6,550,000 1,590,798 0.2429 0.239 0.233 0.239 0.233 0.258 6,739,335 0.2360 -3.53%
2020-12-15 0 0.255 0.248 0.255 0.248 0.255 350,000 88,756 0.2536 0.248 0.241 0.248 0.241 0.248 360,117 0.2465 2.00%
2020-12-14 0 0.250 0.250 0.255 0.250 0.250 424,000 106,000 0.2500 0.243 0.243 0.248 0.243 0.243 436,256 0.2430 0.00%
2020-12-11 0 0.250 0.250 0.255 0.250 0.265 1,240,000 311,120 0.2509 0.243 0.243 0.248 0.243 0.258 1,275,843 0.2439 -1.96%
2020-12-10 0 0.255 0.255 0.260 0.255 0.270 638,000 165,410 0.2593 0.248 0.248 0.253 0.248 0.262 656,442 0.2520 0.00%
2020-12-09 0 0.255 0.255 0.260 0.250 0.270 2,404,000 623,780 0.2595 0.248 0.248 0.253 0.243 0.262 2,473,490 0.2522 -5.56%
2020-12-08 0 0.270 0.265 0.270 0.236 0.275 5,422,000 1,411,326 0.2603 0.262 0.258 0.262 0.229 0.267 5,578,729 0.2530 11.11%
2020-12-07 0 0.243 0.240 0.243 0.238 0.244 592,000 141,904 0.2397 0.236 0.233 0.236 0.231 0.237 609,112 0.2330 1.25%
2020-12-04 0 0.240 0.238 0.240 0.236 0.242 1,408,000 336,728 0.2392 0.233 0.231 0.233 0.229 0.235 1,448,700 0.2324 1.69%
2020-12-03 0 0.236 0.236 0.242 0.235 0.236 660,000 155,118 0.2350 0.229 0.229 0.235 0.228 0.229 679,078 0.2284 0.43%
2020-12-02 0 0.235 0.235 0.240 0.235 0.242 142,000 34,070 0.2399 0.228 0.228 0.233 0.228 0.235 146,105 0.2332 0.00%
2020-12-01 0 0.235 0.235 0.242 0.235 0.235 272,000 64,354 0.2366 0.228 0.228 0.235 0.228 0.228 279,862 0.2299 0.00%
2020-11-30 0 0.235 0.235 0.240 0.234 0.237 484,000 114,156 0.2359 0.228 0.228 0.233 0.227 0.230 497,991 0.2292 -0.84%
2020-11-27 0 0.237 0.237 0.242 0.237 0.238 734,000 174,368 0.2376 0.230 0.230 0.235 0.230 0.231 755,217 0.2309 0.00%
2020-11-26 0 0.237 0.237 0.240 0.237 0.246 1,000,000 242,268 0.2423 0.230 0.230 0.233 0.230 0.239 1,028,906 0.2355 3.04%
2020-11-25 0 0.230 0.230 0.238 0.230 0.247 1,256,000 299,480 0.2384 0.224 0.224 0.231 0.224 0.240 1,292,306 0.2317 -5.35%
2020-11-24 0 0.243 0.240 0.243 0.240 0.245 2,038,000 491,924 0.2414 0.236 0.233 0.236 0.233 0.238 2,096,910 0.2346 0.41%
2020-11-23 0 0.242 0.240 0.242 0.240 0.250 840,000 204,088 0.2430 0.235 0.233 0.235 0.233 0.243 864,281 0.2361 0.00%
2020-11-20 0 0.242 0.241 0.242 0.239 0.255 1,888,000 463,456 0.2455 0.235 0.234 0.235 0.232 0.248 1,942,575 0.2386 2.11%
2020-11-19 0 0.237 0.232 0.240 0.234 0.244 1,112,000 263,188 0.2367 0.230 0.225 0.233 0.227 0.237 1,144,144 0.2300 -1.25%
2020-11-18 0 0.240 0.238 0.240 0.240 0.249 1,982,000 477,322 0.2408 0.233 0.231 0.233 0.233 0.242 2,039,292 0.2341 0.42%
2020-11-17 0 0.239 0.239 0.242 0.236 0.243 1,800,000 430,792 0.2393 0.232 0.232 0.235 0.229 0.236 1,852,031 0.2326 -0.42%
2020-11-16 0 0.240 0.240 0.243 0.235 0.244 1,986,000 475,810 0.2396 0.233 0.233 0.236 0.228 0.237 2,043,407 0.2329 2.13%
2020-11-13 0 0.235 0.230 0.235 0.228 0.250 7,438,000 1,782,320 0.2396 0.228 0.224 0.228 0.222 0.243 7,653,003 0.2329 -1.26%
2020-11-12 0 0.238 0.238 0.243 0.198 0.250 7,566,000 1,764,368 0.2332 0.231 0.231 0.236 0.192 0.243 7,784,703 0.2266 20.20%
2020-11-11 0 0.198 0.198 0.199 0.198 0.203 222,000 44,494 0.2004 0.192 0.192 0.193 0.192 0.197 228,417 0.1948 -2.46%
2020-11-10 0 0.203 0.200 0.203 0.195 0.203 1,708,000 342,194 0.2003 0.197 0.194 0.197 0.190 0.197 1,757,372 0.1947 3.05%
2020-11-09 0 0.197 0.195 0.200 0.195 0.210 700,000 141,128 0.2016 0.191 0.190 0.194 0.190 0.204 720,234 0.1959 -1.99%
2020-11-06 0 0.201 0.201 0.205 0.200 0.218 466,000 94,758 0.2033 0.195 0.195 0.199 0.194 0.212 479,470 0.1976 1.52%
2020-11-05 0 0.198 0.198 0.202 0.198 0.199 198,000 39,300 0.1985 0.192 0.192 0.196 0.192 0.193 203,723 0.1929 0.00%
2020-11-04 0 0.198 0.198 0.199 0.196 0.198 312,000 61,614 0.1975 0.192 0.192 0.193 0.190 0.192 321,019 0.1919 1.02%
2020-11-03 0 0.196 0.196 0.200 0.196 0.202 412,000 82,274 0.1997 0.190 0.190 0.194 0.190 0.196 423,909 0.1941 -2.00%
2020-11-02 0 0.200 0.197 0.200 0.193 0.209 1,308,000 258,540 0.1977 0.194 0.191 0.194 0.188 0.203 1,345,809 0.1921 9.29%
2020-10-30 0 0.183 0.183 0.189 0.181 0.190 262,000 47,954 0.1830 0.178 0.178 0.184 0.176 0.185 269,573 0.1779 -3.68%
2020-10-29 0 0.190 0.182 0.190 0.182 0.191 1,350,000 248,164 0.1838 0.185 0.177 0.185 0.177 0.186 1,389,023 0.1787 -2.06%
2020-10-28 0 0.194 0.187 0.194 0.182 0.200 1,544,000 298,826 0.1935 0.189 0.182 0.189 0.177 0.194 1,588,631 0.1881 -3.00%
2020-10-27 0 0.200 0.200 0.208 0.200 0.206 704,000 144,496 0.2053 0.194 0.194 0.202 0.194 0.200 724,350 0.1995 -2.91%
2020-10-23 0 0.206 0.206 0.213 0.201 0.206 134,000 27,534 0.2055 0.200 0.200 0.207 0.195 0.200 137,873 0.1997 -3.74%
2020-10-22 0 0.214 0.204 0.215 0.214 0.214 42,000 8,908 0.2121 0.208 0.198 0.209 0.208 0.208 43,214 0.2061 -1.83%
2020-10-21 0 0.218 0.212 0.218 0.211 0.218 592,000 127,766 0.2158 0.212 0.206 0.212 0.205 0.212 609,112 0.2098 0.93%
2020-10-20 0 0.216 0.211 0.217 0.210 0.217 350,000 74,276 0.2122 0.210 0.205 0.211 0.204 0.211 360,117 0.2063 2.37%
2020-10-19 0 0.211 0.211 0.218 0.210 0.219 848,000 179,310 0.2115 0.205 0.205 0.212 0.204 0.213 872,512 0.2055 -3.65%
2020-10-16 0 0.219 0.219 0.220 0.210 0.220 846,000 183,856 0.2173 0.213 0.213 0.214 0.204 0.214 870,455 0.2112 3.30%
2020-10-15 0 0.212 0.212 0.215 0.212 0.212 6,000 1,272 0.2120 0.206 0.206 0.209 0.206 0.206 6,173 0.2060 0.00%
2020-10-14 0 0.212 0.212 0.217 0.212 0.212 162,000 34,344 0.2120 0.206 0.206 0.211 0.206 0.206 166,683 0.2060 -2.30%
2020-10-12 0 0.217 0.217 0.218 0.210 0.217 480,000 102,856 0.2143 0.211 0.211 0.212 0.204 0.211 493,875 0.2083 1.40%
2020-10-09 0 0.214 0.210 0.214 0.210 0.220 1,056,000 226,454 0.2144 0.208 0.204 0.208 0.204 0.214 1,086,525 0.2084 1.90%
2020-10-08 0 0.210 0.209 0.210 0.209 0.219 108,000 22,740 0.2106 0.204 0.203 0.204 0.203 0.213 111,122 0.2046 1.45%
2020-10-07 0 0.207 0.207 0.214 0.206 0.219 66,000 13,824 0.2095 0.201 0.201 0.208 0.200 0.213 67,908 0.2036 -3.27%
2020-10-06 0 0.214 0.210 0.220 0.190 0.217 1,438,000 297,500 0.2069 0.208 0.204 0.214 0.185 0.211 1,479,567 0.2011 -2.73%
2020-10-05 0 0.220 0.216 0.220 0.216 0.220 52,000 11,376 0.2188 0.214 0.210 0.214 0.210 0.214 53,503 0.2126 0.00%
2020-09-30 0 0.220 0.215 0.220 0.219 0.220 232,000 50,936 0.2196 0.214 0.209 0.214 0.213 0.214 238,706 0.2134 0.46%
2020-09-29 0 0.219 0.218 0.219 0.218 0.221 26,000 5,698 0.2192 0.213 0.212 0.213 0.212 0.215 26,752 0.2130 -0.45%
2020-09-28 0 0.220 0.216 0.220 0.216 0.225 82,000 18,242 0.2225 0.214 0.210 0.214 0.210 0.219 84,370 0.2162 0.92%
2020-09-25 0 0.218 0.216 0.220 0.216 0.225 686,000 150,534 0.2194 0.212 0.210 0.214 0.210 0.219 705,830 0.2133 2.35%
2020-09-24 0 0.213 0.211 0.213 0.212 0.220 434,000 93,710 0.2159 0.207 0.205 0.207 0.206 0.214 446,545 0.2099 -4.91%
2020-09-23 0 0.224 0.219 0.224 0.215 0.224 226,000 49,886 0.2207 0.218 0.213 0.218 0.209 0.218 232,533 0.2145 1.82%
2020-09-22 0 0.220 0.220 0.224 0.216 0.221 346,000 76,194 0.2202 0.214 0.214 0.218 0.210 0.215 356,001 0.2140 -0.45%
2020-09-21 0 0.221 0.218 0.223 0.216 0.229 2,692,000 593,776 0.2206 0.215 0.212 0.217 0.210 0.223 2,769,815 0.2144 -3.49%
2020-09-18 0 0.229 0.225 0.233 0.221 0.229 490,000 110,334 0.2252 0.223 0.219 0.226 0.215 0.223 504,164 0.2188 4.09%
2020-09-17 0 0.220 0.220 0.229 0.220 0.220 24,000 5,280 0.2200 0.214 0.214 0.223 0.214 0.214 24,694 0.2138 -0.90%
2020-09-16 0 0.222 0.222 0.225 0.222 0.227 134,000 30,060 0.2243 0.216 0.216 0.219 0.216 0.221 137,873 0.2180 -2.20%
2020-09-15 0 0.227 0.221 0.227 0.217 0.235 398,000 89,342 0.2245 0.221 0.215 0.221 0.211 0.228 409,505 0.2182 2.25%
2020-09-14 0 0.222 0.222 0.227 0.222 0.226 56,000 12,440 0.2221 0.216 0.216 0.221 0.216 0.220 57,619 0.2159 -2.20%
2020-09-11 0 0.227 0.225 0.227 0.218 0.227 336,000 74,934 0.2230 0.221 0.219 0.221 0.212 0.221 345,712 0.2168 0.89%
2020-09-10 0 0.225 0.222 0.229 0.221 0.229 180,000 39,932 0.2218 0.219 0.216 0.223 0.215 0.223 185,203 0.2156 2.27%
2020-09-09 0 0.220 0.215 0.240 - - 98,000 21,528 0.2197 0.214 0.209 0.233 - - 100,833 0.2135 0.00%
2020-09-08 0 0.220 0.220 0.230 0.220 0.220 76,000 16,720 0.2200 0.214 0.214 0.224 0.214 0.214 78,197 0.2138 -0.45%
2020-09-07 0 0.221 0.220 0.228 0.219 0.229 1,142,000 256,814 0.2249 0.215 0.214 0.222 0.213 0.223 1,175,011 0.2186 0.45%
2020-09-04 0 0.220 0.214 0.224 0.210 0.224 1,616,000 356,788 0.2208 0.214 0.208 0.218 0.204 0.218 1,662,712 0.2146 -0.90%
2020-09-03 0 0.222 0.222 0.228 0.218 0.230 1,534,000 341,278 0.2225 0.216 0.216 0.222 0.212 0.224 1,578,342 0.2162 -1.33%
2020-09-02 0 0.225 0.223 0.230 0.222 0.227 1,044,000 234,910 0.2250 0.219 0.217 0.224 0.216 0.221 1,074,178 0.2187 -0.88%
2020-09-01 0 0.227 0.227 0.230 0.226 0.230 84,000 19,272 0.2294 0.221 0.221 0.224 0.220 0.224 86,428 0.2230 -1.30%
2020-08-31 0 0.230 0.230 0.234 0.225 0.240 1,244,000 287,602 0.2312 0.224 0.224 0.227 0.219 0.233 1,279,959 0.2247 -1.71%
2020-08-28 0 0.234 0.226 0.234 0.226 0.234 1,152,000 262,306 0.2277 0.227 0.220 0.227 0.220 0.227 1,185,300 0.2213 3.54%
2020-08-27 0 0.226 0.226 0.232 0.226 0.236 2,302,000 532,034 0.2311 0.220 0.220 0.225 0.220 0.229 2,368,542 0.2246 0.44%
2020-08-26 0 0.225 0.225 0.229 0.225 0.236 1,792,000 415,110 0.2316 0.219 0.219 0.223 0.219 0.229 1,843,800 0.2251 -3.02%
2020-08-25 0 0.232 0.230 0.232 0.226 0.234 1,250,000 287,492 0.2300 0.225 0.224 0.225 0.220 0.227 1,286,133 0.2235 2.20%
2020-08-24 0 0.227 0.229 0.235 0.223 0.236 740,000 169,426 0.2290 0.221 0.223 0.228 0.217 0.229 761,390 0.2225 -2.58%
2020-08-21 0 0.233 0.230 0.238 0.229 0.233 1,598,000 367,662 0.2301 0.226 0.224 0.231 0.223 0.226 1,644,192 0.2236 3.10%
2020-08-20 0 0.226 0.226 0.234 0.226 0.226 320,000 72,320 0.2260 0.220 0.220 0.227 0.220 0.220 329,250 0.2197 -3.42%
2020-08-19 0 0.234 0.234 0.240 0.230 0.255 4,206,000 1,026,600 0.2441 0.227 0.227 0.233 0.224 0.248 4,327,579 0.2372 1.74%
2020-08-18 0 0.230 0.228 0.234 0.229 0.237 1,208,000 279,044 0.2310 0.224 0.222 0.227 0.223 0.230 1,242,918 0.2245 -1.71%
2020-08-17 0 0.234 0.226 0.234 0.224 0.234 452,000 104,894 0.2321 0.227 0.220 0.227 0.218 0.227 465,066 0.2255 4.46%
2020-08-14 0 0.224 0.224 0.231 0.217 0.226 1,310,000 292,720 0.2235 0.218 0.218 0.225 0.211 0.220 1,347,867 0.2172 -3.45%
2020-08-13 0 0.232 0.227 0.234 0.225 0.234 928,000 212,146 0.2286 0.225 0.221 0.227 0.219 0.227 954,825 0.2222 -0.85%
2020-08-12 0 0.234 0.224 0.234 0.224 0.234 1,212,000 275,696 0.2275 0.227 0.218 0.227 0.218 0.227 1,247,034 0.2211 1.74%
2020-08-11 0 0.230 0.230 0.234 0.224 0.234 1,530,000 351,258 0.2296 0.224 0.224 0.227 0.218 0.227 1,574,226 0.2231 2.22%
2020-08-10 0 0.225 0.225 0.230 0.224 0.234 970,000 220,606 0.2274 0.219 0.219 0.224 0.218 0.227 998,039 0.2210 -3.43%
2020-08-07 0 0.233 0.231 0.236 0.227 0.238 2,374,000 551,374 0.2323 0.226 0.225 0.229 0.221 0.231 2,442,623 0.2257 -2.92%
2020-08-06 0 0.240 0.240 0.245 0.232 0.245 2,250,000 538,518 0.2393 0.233 0.233 0.238 0.225 0.238 2,315,039 0.2326 -1.23%
2020-08-05 0 0.243 0.241 0.245 0.229 0.255 12,330,000 2,989,742 0.2425 0.236 0.234 0.238 0.223 0.248 12,686,411 0.2357 8.97%
2020-08-04 0 0.223 0.222 0.223 0.213 0.225 738,000 162,542 0.2202 0.217 0.216 0.217 0.207 0.219 759,333 0.2141 0.00%
2020-08-03 0 0.223 0.223 0.226 0.222 0.233 1,124,000 255,146 0.2270 0.217 0.217 0.220 0.216 0.226 1,156,490 0.2206 -0.89%
2020-07-31 0 0.225 0.225 0.230 0.218 0.233 802,000 181,206 0.2259 0.219 0.219 0.224 0.212 0.226 825,183 0.2196 -3.02%
2020-07-30 0 0.232 0.232 0.233 0.214 0.250 11,214,000 2,632,582 0.2348 0.225 0.225 0.226 0.208 0.243 11,538,152 0.2282 9.43%
2020-07-29 0 0.212 0.206 0.214 0.201 0.215 452,000 93,414 0.2067 0.206 0.200 0.208 0.195 0.209 465,066 0.2009 6.00%
2020-07-28 0 0.200 0.200 0.203 0.198 0.204 774,000 155,880 0.2014 0.194 0.194 0.197 0.192 0.198 796,373 0.1957 0.50%
2020-07-27 0 0.199 0.194 0.199 0.193 0.210 1,490,000 294,594 0.1977 0.193 0.189 0.193 0.188 0.204 1,533,070 0.1922 -1.49%
2020-07-24 0 0.202 0.200 0.205 0.200 0.212 866,000 175,880 0.2031 0.196 0.194 0.199 0.194 0.206 891,033 0.1974 -4.72%
2020-07-23 0 0.212 0.212 0.219 0.205 0.221 3,352,000 705,710 0.2105 0.206 0.206 0.213 0.199 0.215 3,448,893 0.2046 -0.93%
2020-07-22 0 0.214 0.214 0.219 0.210 0.230 1,192,000 264,244 0.2217 0.208 0.208 0.213 0.204 0.224 1,226,456 0.2155 -4.04%
2020-07-21 0 0.223 0.223 0.234 0.218 0.228 1,588,000 357,466 0.2251 0.217 0.217 0.227 0.212 0.222 1,633,903 0.2188 -2.19%
2020-07-20 0 0.228 0.218 0.228 0.209 0.229 946,000 209,110 0.2210 0.222 0.212 0.222 0.203 0.223 973,345 0.2148 3.17%
2020-07-17 0 0.221 0.221 0.228 0.221 0.232 1,074,000 241,974 0.2253 0.215 0.215 0.222 0.215 0.225 1,105,045 0.2190 0.00%
2020-07-16 0 0.221 0.219 0.229 0.212 0.255 6,320,000 1,430,246 0.2263 0.215 0.213 0.223 0.206 0.248 6,502,686 0.2199 -11.60%
2020-07-15 0 0.250 0.250 0.255 0.244 0.270 4,182,000 1,066,320 0.2550 0.243 0.243 0.248 0.237 0.262 4,302,885 0.2478 1.63%
2020-07-14 0 0.246 0.243 0.250 0.239 0.260 5,466,000 1,343,838 0.2459 0.239 0.236 0.243 0.232 0.253 5,624,000 0.2389 -5.38%
2020-07-13 0 0.260 0.255 0.260 0.245 0.270 6,626,000 1,721,110 0.2598 0.253 0.248 0.253 0.238 0.262 6,817,531 0.2525 4.00%
2020-07-10 0 0.250 0.250 0.255 0.245 0.270 9,454,000 2,391,276 0.2529 0.243 0.243 0.248 0.238 0.262 9,727,278 0.2458 -3.85%
2020-07-09 0 0.260 0.255 0.260 0.255 0.315 49,580,000 14,179,940 0.2860 0.253 0.248 0.253 0.248 0.306 51,013,161 0.2780 7.44%
2020-07-08 0 0.242 0.239 0.243 0.233 0.243 4,394,000 1,049,066 0.2387 0.235 0.232 0.236 0.226 0.236 4,521,013 0.2320 3.86%
2020-07-07 0 0.233 0.233 0.238 0.227 0.255 8,344,000 2,008,216 0.2407 0.226 0.226 0.231 0.221 0.248 8,585,192 0.2339 3.56%
2020-07-06 0 0.225 0.225 0.229 0.223 0.246 7,022,000 1,651,474 0.2352 0.219 0.219 0.223 0.217 0.239 7,224,978 0.2286 0.90%
2020-07-03 0 0.223 0.223 0.226 0.213 0.236 3,780,000 838,528 0.2218 0.217 0.217 0.220 0.207 0.229 3,889,265 0.2156 -1.76%
2020-07-02 0 0.227 0.225 0.229 0.197 0.231 14,136,000 3,050,426 0.2158 0.221 0.219 0.223 0.191 0.225 14,544,616 0.2097 9.66%
2020-06-30 0 0.207 0.207 0.209 0.203 0.232 6,024,000 1,295,998 0.2151 0.201 0.201 0.203 0.197 0.225 6,198,130 0.2091 -4.61%
2020-06-29 0 0.217 0.217 0.224 0.214 0.237 8,274,000 1,849,286 0.2235 0.211 0.211 0.218 0.208 0.230 8,513,169 0.2172 -8.05%
2020-06-26 0 0.236 0.233 0.236 0.182 0.265 41,599,000 9,650,449 0.2320 0.229 0.226 0.229 0.177 0.258 42,801,462 0.2255 27.57%
2020-06-24 0 0.185 0.185 0.187 0.172 0.199 13,382,000 2,521,086 0.1884 0.180 0.180 0.182 0.167 0.193 13,768,821 0.1831 7.56%
2020-06-23 0 0.172 0.168 0.172 0.166 0.178 950,000 161,022 0.1695 0.167 0.163 0.167 0.161 0.173 977,461 0.1647 -1.15%
2020-06-22 0 0.174 0.174 0.176 0.170 0.180 3,118,000 546,470 0.1753 0.169 0.169 0.171 0.165 0.175 3,208,129 0.1703 6.10%
2020-06-19 0 0.164 0.164 0.168 0.160 0.170 1,984,000 326,282 0.1645 0.159 0.159 0.163 0.156 0.165 2,041,350 0.1598 -3.53%
2020-06-18 0 0.170 0.167 0.170 0.160 0.178 3,738,000 633,244 0.1694 0.165 0.162 0.165 0.156 0.173 3,846,051 0.1646 6.25%
2020-06-17 0 0.160 0.158 0.160 0.137 0.162 4,424,000 685,558 0.1550 0.156 0.154 0.156 0.133 0.157 4,551,880 0.1506 14.29%
2020-06-16 0 0.140 0.140 0.147 0.136 0.145 640,000 90,468 0.1414 0.136 0.136 0.143 0.132 0.141 658,500 0.1374 4.48%
2020-06-15 0 0.134 0.134 0.138 0.134 0.134 58,000 7,772 0.1340 0.130 0.130 0.134 0.130 0.130 59,677 0.1302 -2.19%
2020-06-12 0 0.137 0.137 0.142 0.137 0.142 472,000 64,840 0.1374 0.133 0.133 0.138 0.133 0.138 485,644 0.1335 0.00%
2020-06-11 0 0.137 0.137 0.142 0.137 0.139 458,000 62,974 0.1375 0.133 0.133 0.138 0.133 0.135 471,239 0.1336 -2.84%
2020-06-10 0 0.141 0.141 0.148 0.140 0.143 394,000 56,092 0.1424 0.137 0.137 0.144 0.136 0.139 405,389 0.1384 0.71%
2020-06-09 0 0.140 0.140 0.143 0.137 0.149 1,946,000 272,748 0.1402 0.136 0.136 0.139 0.133 0.145 2,002,251 0.1362 -6.67%
2020-06-08 0 0.150 0.150 0.153 0.136 0.154 1,130,000 166,492 0.1473 0.146 0.146 0.149 0.132 0.150 1,162,664 0.1432 2.74%
2020-06-05 0 0.146 0.141 0.146 0.135 0.146 976,000 135,614 0.1389 0.142 0.137 0.142 0.131 0.142 1,004,212 0.1350 8.15%
2020-06-04 0 0.135 0.135 0.145 0.135 0.145 4,628,000 635,482 0.1373 0.131 0.131 0.141 0.131 0.141 4,761,777 0.1335 -1.46%
2020-06-03 0 0.137 0.137 0.138 0.137 0.158 3,550,000 510,976 0.1439 0.133 0.133 0.134 0.133 0.154 3,652,616 0.1399 -5.52%
2020-06-02 0 0.145 0.143 0.148 0.135 0.155 3,964,000 578,510 0.1459 0.141 0.139 0.144 0.131 0.151 4,078,584 0.1418 7.41%
2020-06-01 0 0.135 0.135 0.139 0.135 0.144 470,000 65,500 0.1394 0.131 0.131 0.135 0.131 0.140 483,586 0.1354 0.75%
2020-05-29 0 0.134 0.134 0.137 0.134 0.140 1,616,000 221,878 0.1373 0.130 0.130 0.133 0.130 0.136 1,662,712 0.1334 3.08%
2020-05-28 0 0.130 0.130 0.137 0.127 0.144 1,616,000 215,036 0.1331 0.126 0.126 0.133 0.123 0.140 1,662,712 0.1293 -9.09%
2020-05-27 0 0.143 0.143 0.146 0.143 0.148 426,000 62,072 0.1457 0.139 0.139 0.142 0.139 0.144 438,314 0.1416 0.00%
2020-05-26 0 0.143 0.143 0.148 0.142 0.154 1,308,000 189,982 0.1452 0.139 0.139 0.144 0.138 0.150 1,345,809 0.1412 0.00%
2020-05-25 0 0.143 0.143 0.147 0.138 0.159 2,246,000 321,384 0.1431 0.139 0.139 0.143 0.134 0.155 2,310,923 0.1391 -5.30%
2020-05-22 0 0.151 0.155 0.164 0.149 0.175 5,892,000 921,542 0.1564 0.147 0.151 0.159 0.145 0.170 6,062,314 0.1520 -15.17%
2020-05-21 0 0.178 0.176 0.180 0.162 0.178 2,488,000 422,792 0.1699 0.173 0.171 0.175 0.157 0.173 2,559,918 0.1652 1.71%
2020-05-20 0 0.175 0.167 0.178 0.162 0.175 2,224,000 370,550 0.1666 0.170 0.162 0.173 0.157 0.170 2,288,287 0.1619 4.79%
2020-05-19 0 0.167 0.163 0.167 0.163 0.175 1,060,000 176,410 0.1664 0.162 0.158 0.162 0.158 0.170 1,090,640 0.1617 0.00%
2020-05-18 0 0.167 0.167 0.168 0.160 0.180 3,566,000 609,728 0.1710 0.162 0.162 0.163 0.156 0.175 3,669,079 0.1662 2.45%
2020-05-15 0 0.163 0.162 0.168 0.159 0.171 3,040,000 500,354 0.1646 0.158 0.157 0.163 0.155 0.166 3,127,874 0.1600 -4.68%
2020-05-14 0 0.171 0.171 0.174 0.148 0.190 13,066,000 2,293,496 0.1755 0.166 0.166 0.169 0.144 0.185 13,443,686 0.1706 9.62%
2020-05-13 0 0.156 0.156 0.158 0.155 0.164 2,534,000 395,738 0.1562 0.152 0.152 0.154 0.151 0.159 2,607,248 0.1518 -4.88%
2020-05-12 0 0.164 0.164 0.165 0.154 0.177 6,990,000 1,136,058 0.1625 0.159 0.159 0.160 0.150 0.172 7,192,053 0.1580 -0.61%
2020-05-11 0 0.165 0.165 0.167 0.160 0.189 32,172,000 5,638,862 0.1753 0.160 0.160 0.162 0.156 0.184 33,101,965 0.1703 6.45%
2020-05-08 0 0.155 0.155 0.158 0.119 0.188 71,400,000 11,663,326 0.1634 0.151 0.151 0.154 0.116 0.183 73,463,891 0.1588 31.36%
2020-05-07 0 0.118 0.118 0.122 0.087 0.146 31,290,000 3,666,860 0.1172 0.115 0.115 0.119 0.085 0.142 32,194,470 0.1139 32.58%
2020-05-06 0 0.089 0.089 0.091 0.087 0.095 4,970,000 440,854 0.0887 0.086 0.086 0.088 0.085 0.092 5,113,663 0.0862 3.49%
2020-05-05 0 0.086 0.086 0.087 0.086 0.088 1,380,000 119,952 0.0869 0.084 0.084 0.085 0.084 0.086 1,419,890 0.0845 -2.27%
2020-05-04 0 0.088 0.086 0.088 0.086 0.088 300,000 26,000 0.0867 0.086 0.084 0.086 0.084 0.086 308,672 0.0842 -2.22%
2020-04-29 0 0.090 0.090 0.092 0.083 0.095 2,782,000 243,330 0.0875 0.087 0.087 0.089 0.081 0.092 2,862,417 0.0850 2.27%
2020-04-28 0 0.088 0.086 0.090 0.088 0.088 60,000 5,280 0.0880 0.086 0.084 0.087 0.086 0.086 61,734 0.0855 0.00%
2020-04-27 0 0.088 0.088 0.090 0.088 0.088 492,000 43,296 0.0880 0.086 0.086 0.087 0.086 0.086 506,222 0.0855 -2.22%
2020-04-24 0 0.090 0.087 0.090 0.087 0.091 300,000 26,430 0.0881 0.087 0.085 0.087 0.085 0.088 308,672 0.0856 -1.10%
2020-04-23 0 0.091 0.088 0.091 0.087 0.093 1,052,000 94,656 0.0900 0.088 0.086 0.088 0.085 0.090 1,082,409 0.0874 -2.15%
2020-04-22 0 0.093 0.089 0.093 0.088 0.093 600,000 55,128 0.0919 0.090 0.086 0.090 0.086 0.090 617,344 0.0893 6.90%
2020-04-21 0 0.087 0.087 0.090 0.087 0.090 738,000 65,012 0.0881 0.085 0.085 0.087 0.085 0.087 759,333 0.0856 -3.33%
2020-04-20 0 0.090 0.089 0.093 0.090 0.095 1,462,000 131,610 0.0900 0.087 0.086 0.090 0.087 0.092 1,504,261 0.0875 -2.17%
2020-04-17 0 0.092 0.092 0.095 0.092 0.096 230,000 21,534 0.0936 0.089 0.089 0.092 0.089 0.093 236,648 0.0910 -1.08%
2020-04-16 0 0.093 0.091 0.095 0.093 0.093 200,000 18,600 0.0930 0.090 0.088 0.092 0.090 0.090 205,781 0.0904 -2.11%
2020-04-15 0 0.095 0.093 0.095 0.093 0.095 288,000 26,828 0.0932 0.092 0.090 0.092 0.090 0.092 296,325 0.0905 0.00%
2020-04-14 0 0.095 0.092 0.095 0.093 0.096 598,000 56,418 0.0943 0.092 0.089 0.092 0.090 0.093 615,286 0.0917 -3.06%
2020-04-09 0 0.098 0.093 0.098 0.093 0.098 1,160,000 110,222 0.0950 0.095 0.090 0.095 0.090 0.095 1,193,531 0.0923 3.16%
2020-04-08 0 0.095 0.095 0.097 0.095 0.097 116,000 11,080 0.0955 0.092 0.092 0.094 0.092 0.094 119,353 0.0928 2.15%
2020-04-07 0 0.093 0.092 0.098 0.093 0.100 326,000 30,938 0.0949 0.090 0.089 0.095 0.090 0.097 335,423 0.0922 -5.10%
2020-04-06 0 0.098 0.093 0.098 0.093 0.098 292,000 27,724 0.0949 0.095 0.090 0.095 0.090 0.095 300,441 0.0923 3.16%
2020-04-03 0 0.095 0.095 0.097 0.095 0.100 980,000 94,532 0.0965 0.092 0.092 0.094 0.092 0.097 1,008,328 0.0938 -5.94%
2020-04-02 0 0.101 0.095 0.102 0.095 0.105 358,000 34,890 0.0975 0.098 0.092 0.099 0.092 0.102 368,348 0.0947 6.32%
2020-04-01 0 0.095 0.093 0.095 0.092 0.104 1,180,000 112,004 0.0949 0.092 0.090 0.092 0.089 0.101 1,214,109 0.0923 4.40%
2020-03-31 0 0.091 0.091 0.099 0.091 0.100 1,012,000 99,638 0.0985 0.088 0.088 0.096 0.088 0.097 1,041,253 0.0957 -8.08%
2020-03-30 0 0.099 0.099 0.105 0.099 0.108 682,000 68,138 0.0999 0.096 0.096 0.102 0.096 0.105 701,714 0.0971 -12.39%
2020-03-27 0 0.113 0.103 0.113 0.114 0.115 62,000 7,128 0.1150 0.110 0.100 0.110 0.111 0.112 63,792 0.1117 -1.74%
2020-03-26 0 0.115 0.110 0.115 0.114 0.116 674,000 77,670 0.1152 0.112 0.107 0.112 0.111 0.113 693,483 0.1120 0.88%
2020-03-25 0 0.114 0.100 0.114 0.095 0.116 646,000 66,122 0.1024 0.111 0.097 0.111 0.092 0.113 664,673 0.0995 14.00%
2020-03-24 0 0.100 0.100 0.110 0.090 0.100 308,000 30,112 0.0978 0.097 0.097 0.107 0.087 0.097 316,903 0.0950 -0.99%
2020-03-23 0 0.101 0.096 0.117 0.101 0.105 180,000 18,194 0.1011 0.098 0.093 0.114 0.098 0.102 185,203 0.0982 0.00%
2020-03-20 0 0.101 0.101 0.104 0.099 0.115 4,570,000 465,896 0.1019 0.098 0.098 0.101 0.096 0.112 4,702,101 0.0991 1.00%
2020-03-19 0 0.100 0.099 0.104 0.094 0.106 800,000 80,590 0.1007 0.097 0.096 0.101 0.091 0.103 823,125 0.0979 -13.79%
2020-03-18 0 0.116 0.110 0.116 0.110 0.118 574,000 63,308 0.1103 0.113 0.107 0.113 0.107 0.115 590,592 0.1072 -2.52%
2020-03-17 0 0.119 0.110 0.119 0.106 0.120 470,000 51,804 0.1102 0.116 0.107 0.116 0.103 0.117 483,586 0.1071 0.00%
2020-03-16 0 0.119 0.109 0.119 0.119 0.119 104,000 12,376 0.1190 0.116 0.106 0.116 0.116 0.116 107,006 0.1157 0.00%
2020-03-13 0 0.119 0.119 0.120 0.105 0.120 1,434,000 170,496 0.1189 0.116 0.116 0.117 0.102 0.117 1,475,451 0.1156 -4.80%
2020-03-12 0 0.125 0.121 0.125 0.117 0.129 510,000 62,714 0.1230 0.121 0.118 0.121 0.114 0.125 524,742 0.1195 -5.30%
2020-03-11 0 0.132 0.124 0.133 0.123 0.132 70,000 8,678 0.1240 0.128 0.121 0.129 0.120 0.128 72,023 0.1205 -0.75%
2020-03-10 0 0.133 0.123 0.133 0.130 0.133 244,000 31,732 0.1300 0.129 0.120 0.129 0.126 0.129 251,053 0.1264 -1.48%
2020-03-09 0 0.135 0.132 0.135 0.132 0.135 164,000 21,656 0.1320 0.131 0.128 0.131 0.128 0.131 168,741 0.1283 0.00%
2020-03-06 0 0.135 0.123 0.135 0.122 0.140 1,020,000 135,538 0.1329 0.131 0.120 0.131 0.119 0.136 1,049,484 0.1291 -3.57%
2020-03-05 0 0.140 0.137 0.145 0.135 0.144 1,048,000 144,782 0.1382 0.136 0.133 0.141 0.131 0.140 1,078,294 0.1343 2.94%
2020-03-04 0 0.136 0.134 0.136 0.135 0.138 682,000 93,402 0.1370 0.132 0.130 0.132 0.131 0.134 701,714 0.1331 -1.45%
2020-03-03 0 0.138 0.135 0.138 - - 0 0 - 0.134 0.131 0.134 - - 0 - 0.00%
2020-03-02 0 0.138 0.131 0.138 0.131 0.139 56,000 7,402 0.1322 0.134 0.127 0.134 0.127 0.135 57,619 0.1285 0.73%
2020-02-28 0 0.137 0.131 0.137 0.131 0.138 324,000 42,484 0.1311 0.133 0.127 0.133 0.127 0.134 333,366 0.1274 -1.44%
2020-02-27 0 0.139 0.132 0.139 0.132 0.140 210,000 29,178 0.1389 0.135 0.128 0.135 0.128 0.136 216,070 0.1350 5.30%
2020-02-26 0 0.132 0.131 0.138 0.132 0.135 678,000 90,706 0.1338 0.128 0.127 0.134 0.128 0.131 697,598 0.1300 -6.38%
2020-02-25 0 0.141 0.133 0.141 0.135 0.145 786,000 107,888 0.1373 0.137 0.129 0.137 0.131 0.141 808,720 0.1334 2.17%
2020-02-24 0 0.138 0.134 0.138 0.132 0.138 1,014,000 137,918 0.1360 0.134 0.130 0.134 0.128 0.134 1,043,311 0.1322 2.22%
2020-02-21 0 0.135 0.135 0.145 0.135 0.138 540,000 73,876 0.1368 0.131 0.131 0.141 0.131 0.134 555,609 0.1330 -2.17%
2020-02-20 0 0.138 0.138 0.140 0.137 0.147 586,000 81,362 0.1388 0.134 0.134 0.136 0.133 0.143 602,939 0.1349 0.00%
2020-02-19 0 0.138 0.136 0.141 0.138 0.149 646,000 90,374 0.1399 0.134 0.132 0.137 0.134 0.145 664,673 0.1360 0.00%
2020-02-18 0 0.138 0.138 0.142 0.138 0.142 508,000 70,202 0.1382 0.134 0.134 0.138 0.134 0.138 522,684 0.1343 -2.82%
2020-02-17 0 0.142 0.142 0.143 0.135 0.140 240,000 33,040 0.1377 0.138 0.138 0.139 0.131 0.136 246,937 0.1338 -0.70%
2020-02-14 0 0.143 0.141 0.145 0.141 0.149 564,000 80,616 0.1429 0.139 0.137 0.141 0.137 0.145 580,303 0.1389 -3.38%
2020-02-13 0 0.148 0.145 0.148 0.140 0.149 210,000 31,236 0.1487 0.144 0.141 0.144 0.136 0.145 216,070 0.1446 -0.67%
2020-02-12 0 0.149 0.145 0.149 0.139 0.149 648,000 91,470 0.1412 0.145 0.141 0.145 0.135 0.145 666,731 0.1372 0.00%
2020-02-11 0 0.149 0.138 0.149 0.138 0.149 196,000 27,652 0.1411 0.145 0.134 0.145 0.134 0.145 201,666 0.1371 6.43%
2020-02-10 0 0.140 0.134 0.142 0.140 0.142 128,000 18,078 0.1412 0.136 0.130 0.138 0.136 0.138 131,700 0.1373 -1.41%
2020-02-07 0 0.142 0.141 0.146 0.140 0.150 612,000 89,296 0.1459 0.138 0.137 0.142 0.136 0.146 629,690 0.1418 -5.33%
2020-02-06 0 0.150 0.141 0.150 0.132 0.150 1,532,000 208,360 0.1360 0.146 0.137 0.146 0.128 0.146 1,576,284 0.1322 11.94%
2020-02-05 0 0.134 0.130 0.134 0.130 0.135 456,000 60,808 0.1334 0.130 0.126 0.130 0.126 0.131 469,181 0.1296 0.00%
2020-02-04 0 0.134 0.131 0.134 0.130 0.135 446,000 59,378 0.1331 0.130 0.127 0.130 0.126 0.131 458,892 0.1294 -0.74%
2020-02-03 0 0.135 0.133 0.135 0.130 0.136 44,000 5,912 0.1344 0.131 0.129 0.131 0.126 0.132 45,272 0.1306 -0.74%
2020-01-31 0 0.136 0.136 0.137 0.136 0.140 682,000 93,246 0.1367 0.132 0.132 0.133 0.132 0.136 701,714 0.1329 0.00%
2020-01-30 0 0.136 0.136 0.137 0.136 0.139 1,458,000 199,838 0.1371 0.132 0.132 0.133 0.132 0.135 1,500,145 0.1332 -1.45%
2020-01-29 0 0.138 0.138 0.140 0.138 0.143 564,000 78,606 0.1394 0.134 0.134 0.136 0.134 0.139 580,303 0.1355 -8.00%
2020-01-24 0 0.150 0.144 0.155 0.150 0.150 160,000 24,000 0.1500 0.146 0.140 0.151 0.146 0.146 164,625 0.1458 0.67%
2020-01-23 0 0.149 0.149 0.152 0.149 0.155 644,000 96,878 0.1504 0.145 0.145 0.148 0.145 0.151 662,615 0.1462 -3.25%
2020-01-22 0 0.154 0.150 0.154 0.148 0.157 1,406,000 210,108 0.1494 0.150 0.146 0.150 0.144 0.153 1,446,642 0.1452 3.36%
2020-01-21 0 0.149 0.143 0.149 0.143 0.149 194,000 28,686 0.1479 0.145 0.139 0.145 0.139 0.145 199,608 0.1437 -3.87%
2020-01-20 0 0.155 0.155 0.159 0.154 0.159 434,000 67,796 0.1562 0.151 0.151 0.155 0.150 0.155 446,545 0.1518 -1.27%
2020-01-17 0 0.157 0.155 0.162 0.150 0.164 2,292,000 353,070 0.1540 0.153 0.151 0.157 0.146 0.159 2,358,253 0.1497 3.97%
2020-01-16 0 0.151 0.149 0.162 0.147 0.151 430,000 64,270 0.1495 0.147 0.145 0.157 0.143 0.147 442,430 0.1453 3.42%
2020-01-15 0 0.146 0.144 0.151 0.144 0.151 442,000 65,202 0.1475 0.142 0.140 0.147 0.140 0.147 454,776 0.1434 -4.58%
2020-01-14 0 0.153 0.143 0.153 0.143 0.157 224,000 34,876 0.1557 0.149 0.139 0.149 0.139 0.153 230,475 0.1513 -2.55%
2020-01-13 0 0.157 0.151 0.158 0.145 0.159 176,000 26,534 0.1508 0.153 0.147 0.154 0.141 0.155 181,087 0.1465 8.28%
2020-01-10 0 0.145 0.145 0.150 0.145 0.150 226,000 32,878 0.1455 0.141 0.141 0.146 0.141 0.146 232,533 0.1414 -3.33%
2020-01-09 0 0.150 0.145 0.154 0.145 0.156 578,000 86,848 0.1503 0.146 0.141 0.150 0.141 0.152 594,708 0.1460 -3.85%
2020-01-08 0 0.156 0.155 0.164 0.156 0.165 330,000 53,188 0.1612 0.152 0.151 0.159 0.152 0.160 339,539 0.1566 -3.70%
2020-01-07 0 0.162 0.158 0.162 0.158 0.162 206,000 32,564 0.1581 0.157 0.154 0.157 0.154 0.157 211,955 0.1536 2.53%
2020-01-06 0 0.158 0.156 0.161 0.158 0.162 1,282,000 204,994 0.1599 0.154 0.152 0.156 0.154 0.157 1,319,058 0.1554 -3.66%
2020-01-03 0 0.164 0.160 0.164 0.160 0.166 1,160,000 188,564 0.1626 0.159 0.156 0.159 0.156 0.161 1,193,531 0.1580 2.50%
2020-01-02 0 0.160 0.158 0.160 0.155 0.160 1,104,000 173,560 0.1572 0.156 0.154 0.156 0.151 0.156 1,135,912 0.1528 3.23%
2019-12-31 0 0.155 0.153 0.155 0.155 0.160 172,000 26,970 0.1568 0.151 0.149 0.151 0.151 0.156 176,972 0.1524 -2.52%
2019-12-30 0 0.159 0.156 0.159 0.155 0.160 638,000 100,880 0.1581 0.155 0.152 0.155 0.151 0.156 656,442 0.1537 0.00%
2019-12-27 0 0.159 0.155 0.158 0.150 0.160 1,302,000 201,952 0.1551 0.155 0.151 0.154 0.146 0.156 1,339,636 0.1508 3.92%
2019-12-24 0 0.153 0.148 0.153 0.146 0.153 284,000 42,580 0.1499 0.149 0.144 0.149 0.142 0.149 292,209 0.1457 2.00%
2019-12-23 0 0.150 0.150 0.152 0.150 0.150 4,000 600 0.1500 0.146 0.146 0.148 0.146 0.146 4,116 0.1458 2.74%
2019-12-20 0 0.146 0.143 0.150 0.146 0.150 352,000 51,700 0.1469 0.142 0.139 0.146 0.142 0.146 362,175 0.1427 -2.67%
2019-12-19 0 0.150 0.144 0.150 0.144 0.150 404,000 59,004 0.1460 0.146 0.140 0.146 0.140 0.146 415,678 0.1419 -0.66%
2019-12-18 0 0.151 0.150 0.152 0.151 0.153 740,000 112,340 0.1518 0.147 0.146 0.148 0.147 0.149 761,390 0.1475 -2.58%
2019-12-17 0 0.155 0.151 0.155 0.151 0.155 472,000 71,844 0.1522 0.151 0.147 0.151 0.147 0.151 485,644 0.1479 1.31%
2019-12-16 0 0.153 0.148 0.153 0.145 0.153 660,000 98,640 0.1495 0.149 0.144 0.149 0.141 0.149 679,078 0.1453 2.00%
2019-12-13 0 0.150 0.150 0.152 0.145 0.154 1,446,000 217,982 0.1507 0.146 0.146 0.148 0.141 0.150 1,487,798 0.1465 2.04%
2019-12-12 0 0.147 0.141 0.150 0.141 0.147 66,000 9,402 0.1425 0.143 0.137 0.146 0.137 0.143 67,908 0.1385 -0.68%
2019-12-11 0 0.148 0.137 0.148 0.148 0.148 220,000 32,552 0.1480 0.144 0.133 0.144 0.144 0.144 226,359 0.1438 0.00%
2019-12-10 0 0.148 0.138 0.155 0.139 0.148 152,000 21,930 0.1443 0.144 0.134 0.151 0.135 0.144 156,394 0.1402 4.23%
2019-12-09 0 0.142 0.136 0.142 - - 0 0 - 0.138 0.132 0.138 - - 0 - -1.39%
2019-12-06 0 0.144 0.134 0.144 0.140 0.144 150,000 21,120 0.1408 0.140 0.130 0.140 0.136 0.140 154,336 0.1368 0.70%
2019-12-05 0 0.143 0.140 0.144 - - 0 0 - 0.139 0.136 0.140 - - 0 - 0.00%
2019-12-04 0 0.143 0.137 0.143 0.143 0.147 452,000 65,420 0.1447 0.139 0.133 0.139 0.139 0.143 465,066 0.1407 -3.38%
2019-12-03 0 0.148 0.130 0.152 - - 0 0 - 0.144 0.126 0.148 - - 0 - 0.00%
2019-12-02 0 0.148 0.134 0.156 0.134 0.150 166,000 22,978 0.1384 0.144 0.130 0.152 0.130 0.146 170,798 0.1345 6.47%
2019-11-29 0 0.139 0.135 0.137 0.135 0.144 24,000 3,402 0.1418 0.135 0.131 0.133 0.131 0.140 24,694 0.1378 -2.80%
2019-11-28 0 0.143 0.143 0.146 0.134 0.142 122,000 16,692 0.1368 0.139 0.139 0.142 0.130 0.138 125,527 0.1330 0.70%
2019-11-27 0 0.142 0.140 0.150 0.133 0.155 446,000 61,682 0.1383 0.138 0.136 0.146 0.129 0.151 458,892 0.1344 1.43%
2019-11-26 0 0.140 0.130 0.140 0.132 0.157 412,000 58,270 0.1414 0.136 0.126 0.136 0.128 0.153 423,909 0.1375 0.00%
2019-11-25 0 0.140 0.134 0.140 0.140 0.140 72,000 10,080 0.1400 0.136 0.130 0.136 0.136 0.136 74,081 0.1361 -1.41%
2019-11-22 0 0.142 0.135 0.150 0.132 0.144 1,802,000 258,664 0.1435 0.138 0.131 0.146 0.128 0.140 1,854,089 0.1395 1.43%
2019-11-21 0 0.140 0.140 0.145 0.138 0.140 374,000 51,800 0.1385 0.136 0.136 0.141 0.134 0.136 384,811 0.1346 0.72%
2019-11-20 0 0.139 0.138 0.145 0.139 0.139 20,000 2,780 0.1390 0.135 0.134 0.141 0.135 0.135 20,578 0.1351 -4.14%
2019-11-19 0 0.145 0.140 0.145 0.140 0.147 662,000 94,894 0.1433 0.141 0.136 0.141 0.136 0.143 681,136 0.1393 4.32%
2019-11-18 0 0.139 0.139 0.148 0.139 0.148 100,000 13,918 0.1392 0.135 0.135 0.144 0.135 0.144 102,891 0.1353 -6.08%
2019-11-15 0 0.148 0.148 0.155 0.137 0.137 46,000 6,302 0.1370 0.144 0.144 0.151 0.133 0.133 47,330 0.1332 6.47%
2019-11-14 0 0.139 0.139 0.148 0.139 0.141 334,000 46,846 0.1403 0.135 0.135 0.144 0.135 0.137 343,655 0.1363 -3.47%
2019-11-13 0 0.144 0.142 0.145 0.139 0.156 3,786,000 558,118 0.1474 0.140 0.138 0.141 0.135 0.152 3,895,438 0.1433 -10.00%
2019-11-12 0 0.160 0.158 0.170 - - 0 0 - 0.156 0.154 0.165 - - 0 - 0.00%
2019-11-11 0 0.160 0.156 0.160 - - 0 0 - 0.156 0.152 0.156 - - 0 - -3.03%
2019-11-08 0 0.165 0.163 0.169 0.163 0.170 210,000 35,320 0.1682 0.160 0.158 0.164 0.158 0.165 216,070 0.1635 3.13%
2019-11-07 0 0.160 0.160 0.165 0.157 0.170 420,000 68,194 0.1624 0.156 0.156 0.160 0.153 0.165 432,141 0.1578 -3.61%
2019-11-06 0 0.166 0.158 0.170 0.166 0.166 100,000 16,600 0.1660 0.161 0.154 0.165 0.161 0.161 102,891 0.1613 0.00%
2019-11-05 0 0.166 0.157 0.170 - - 0 0 - 0.161 0.153 0.165 - - 0 - 0.00%
2019-11-04 0 0.166 0.154 0.166 0.160 0.166 124,000 19,864 0.1602 0.161 0.150 0.161 0.156 0.161 127,584 0.1557 3.75%
2019-11-01 0 0.160 0.155 0.170 - - 0 0 - 0.156 0.151 0.165 - - 0 - 0.00%
2019-10-31 0 0.160 0.155 0.163 0.153 0.160 60,000 9,460 0.1577 0.156 0.151 0.158 0.149 0.156 61,734 0.1532 4.58%
2019-10-30 0 0.153 0.153 0.158 0.153 0.159 552,000 85,714 0.1553 0.149 0.149 0.154 0.149 0.155 567,956 0.1509 -3.16%
2019-10-29 0 0.158 0.158 0.163 0.158 0.160 676,000 106,816 0.1580 0.154 0.154 0.158 0.154 0.156 695,540 0.1536 0.00%
2019-10-28 0 0.158 0.160 0.163 0.156 0.160 890,000 139,450 0.1567 0.154 0.156 0.158 0.152 0.156 915,726 0.1523 -5.95%
2019-10-25 0 0.168 0.160 0.168 - - 0 0 - 0.163 0.156 0.163 - - 0 - -0.59%
2019-10-24 0 0.169 0.157 0.169 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2019-10-23 0 0.169 0.157 0.169 - - 0 0 - 0.164 0.153 0.164 - - 0 - 0.00%
2019-10-22 0 0.169 0.162 0.170 0.160 0.169 574,000 93,694 0.1632 0.164 0.157 0.165 0.156 0.164 590,592 0.1586 0.60%
2019-10-21 0 0.168 0.165 0.168 0.173 0.174 200,000 34,696 0.1735 0.163 0.160 0.163 0.168 0.169 205,781 0.1686 -1.18%
2019-10-18 0 0.170 0.160 0.178 0.170 0.174 24,000 3,888 0.1620 0.165 0.156 0.173 0.165 0.169 24,694 0.1574 -0.58%
2019-10-17 0 0.171 0.165 0.173 - - 0 0 - 0.166 0.160 0.168 - - 0 - 0.00%
2019-10-16 0 0.171 0.162 0.174 - - 0 0 - 0.166 0.157 0.169 - - 0 - 0.00%
2019-10-15 0 0.171 0.162 0.171 0.163 0.174 64,000 10,470 0.1636 0.166 0.157 0.166 0.158 0.169 65,850 0.1590 4.27%
2019-10-14 0 0.164 0.160 0.170 0.164 0.170 418,000 68,942 0.1649 0.159 0.156 0.165 0.159 0.165 430,083 0.1603 -3.53%
2019-10-11 0 0.170 0.164 0.170 - - 0 0 - 0.165 0.159 0.165 - - 0 - 0.00%
2019-10-10 0 0.170 0.165 0.170 0.163 0.171 626,000 105,670 0.1688 0.165 0.160 0.165 0.158 0.166 644,095 0.1641 -0.58%
2019-10-09 0 0.171 0.165 0.173 0.171 0.173 192,000 33,080 0.1723 0.166 0.160 0.168 0.166 0.168 197,550 0.1675 -1.16%
2019-10-08 0 0.173 0.173 0.180 0.173 0.182 248,000 43,426 0.1751 0.168 0.168 0.175 0.168 0.177 255,169 0.1702 -4.95%
2019-10-04 0 0.182 0.182 0.184 0.181 0.190 1,168,000 213,312 0.1826 0.177 0.177 0.179 0.176 0.185 1,201,762 0.1775 1.11%
2019-10-03 0 0.180 0.173 0.180 0.173 0.180 114,000 19,762 0.1734 0.175 0.168 0.175 0.168 0.175 117,295 0.1685 4.05%
2019-10-02 0 0.173 0.173 0.177 0.173 0.173 560,000 96,880 0.1730 0.168 0.168 0.172 0.168 0.168 576,187 0.1681 0.58%
2019-09-30 0 0.172 0.172 0.175 0.171 0.173 302,000 52,064 0.1724 0.167 0.167 0.170 0.166 0.168 310,730 0.1676 -6.52%
2019-09-27 0 0.184 0.174 0.188 0.171 0.194 852,000 156,512 0.1837 0.179 0.169 0.183 0.166 0.189 876,628 0.1785 7.60%
2019-09-26 0 0.171 0.171 0.178 0.171 0.178 218,000 37,932 0.1740 0.166 0.166 0.173 0.166 0.173 224,302 0.1691 -3.39%
2019-09-25 0 0.177 0.172 0.178 0.172 0.180 210,000 36,406 0.1734 0.172 0.167 0.173 0.167 0.175 216,070 0.1685 2.91%
2019-09-24 0 0.172 0.172 0.175 0.164 0.180 1,650,000 290,240 0.1759 0.167 0.167 0.170 0.159 0.175 1,697,695 0.1710 4.88%
2019-09-23 0 0.164 0.160 0.164 0.164 0.164 6,000 984 0.1640 0.159 0.156 0.159 0.159 0.159 6,173 0.1594 0.00%
2019-09-20 0 0.164 0.164 0.170 0.160 0.172 1,002,000 165,800 0.1655 0.159 0.159 0.165 0.156 0.167 1,030,964 0.1608 3.80%
2019-09-19 0 0.158 0.157 0.158 - - 0 0 - 0.154 0.153 0.154 - - 0 - 0.00%
2019-09-18 0 0.158 0.157 0.158 0.158 0.160 436,000 69,148 0.1586 0.154 0.153 0.154 0.154 0.156 448,603 0.1541 -1.25%
2019-09-17 0 0.160 0.159 0.160 0.159 0.160 650,000 103,850 0.1598 0.156 0.155 0.156 0.155 0.156 668,789 0.1553 0.00%
2019-09-16 0 0.160 0.158 0.164 0.159 0.163 784,000 125,268 0.1598 0.156 0.154 0.159 0.155 0.158 806,662 0.1553 1.91%
2019-09-13 0 0.157 0.157 0.161 0.156 0.157 90,000 14,110 0.1568 0.153 0.153 0.156 0.152 0.153 92,602 0.1524 -2.48%
2019-09-12 0 0.161 0.157 0.161 0.159 0.161 112,000 17,832 0.1592 0.156 0.153 0.156 0.155 0.156 115,237 0.1547 2.55%
2019-09-11 0 0.157 0.157 0.160 0.155 0.162 758,000 119,578 0.1578 0.153 0.153 0.156 0.151 0.157 779,911 0.1533 -3.09%
2019-09-10 0 0.162 0.160 0.162 0.163 0.164 274,000 44,812 0.1635 0.157 0.156 0.157 0.158 0.159 281,920 0.1590 1.25%
2019-09-09 0 0.160 0.156 0.160 - - 0 0 - 0.156 0.152 0.156 - - 0 - 0.00%
2019-09-06 0 0.160 0.159 0.163 0.158 0.160 324,000 51,720 0.1596 0.156 0.155 0.158 0.154 0.156 333,366 0.1551 -3.03%
2019-09-05 0 0.165 0.157 0.165 0.155 0.165 1,360,000 217,620 0.1600 0.160 0.153 0.160 0.151 0.160 1,399,312 0.1555 4.43%
2019-09-04 0 0.158 0.157 0.170 0.158 0.165 536,000 86,830 0.1620 0.154 0.153 0.165 0.154 0.160 551,494 0.1574 -2.47%
2019-09-03 0 0.162 0.158 0.162 0.159 0.162 138,000 22,218 0.1610 0.157 0.154 0.157 0.155 0.157 141,989 0.1565 1.25%
2019-09-02 0 0.160 0.160 0.165 0.160 0.165 47,070 7,614 0.1618 0.156 0.156 0.160 0.156 0.160 48,431 0.1572 -3.03%
2019-08-30 0 0.165 0.165 0.170 0.151 0.168 1,154,000 180,436 0.1564 0.160 0.160 0.165 0.147 0.163 1,187,358 0.1520 4.43%
2019-08-29 0 0.158 0.153 0.158 0.153 0.158 1,624,000 254,618 0.1568 0.154 0.149 0.154 0.149 0.154 1,670,943 0.1524 -1.25%
2019-08-28 0 0.160 0.155 0.170 0.155 0.162 432,000 69,436 0.1607 0.156 0.151 0.165 0.151 0.157 444,487 0.1562 0.00%
2019-08-27 0 0.160 0.155 0.160 0.160 0.170 46,000 7,400 0.1609 0.156 0.151 0.156 0.156 0.165 47,330 0.1564 0.00%
2019-08-26 0 0.160 0.156 0.160 0.156 0.161 184,000 29,318 0.1593 0.156 0.152 0.156 0.152 0.156 189,319 0.1549 -0.62%
2019-08-23 0 0.161 0.161 0.171 0.161 0.163 452,000 73,476 0.1626 0.156 0.156 0.166 0.156 0.158 465,066 0.1580 -6.40%
2019-08-22 0 0.172 0.162 0.180 0.172 0.172 40,000 6,840 0.1710 0.167 0.157 0.175 0.167 0.167 41,156 0.1662 1.18%
2019-08-21 0 0.170 0.163 0.170 0.165 0.170 10,000 1,686 0.1686 0.165 0.158 0.165 0.160 0.165 10,289 0.1639 0.00%
2019-08-20 0 0.170 0.163 0.170 0.161 0.170 416,000 67,904 0.1632 0.165 0.158 0.165 0.156 0.165 428,025 0.1586 1.80%
2019-08-19 0 0.167 0.167 0.168 0.164 0.170 210,000 34,616 0.1648 0.162 0.162 0.163 0.159 0.165 216,070 0.1602 -1.76%
2019-08-16 0 0.170 0.165 0.170 0.162 0.170 70,000 11,430 0.1633 0.165 0.160 0.165 0.157 0.165 72,023 0.1587 0.59%
2019-08-15 0 0.169 0.169 0.170 0.159 0.169 1,354,000 220,930 0.1632 0.164 0.164 0.165 0.155 0.164 1,393,139 0.1586 0.00%
2019-08-14 0 0.169 0.165 0.169 0.163 0.184 1,924,000 325,416 0.1691 0.164 0.160 0.164 0.158 0.179 1,979,615 0.1644 -5.59%
2019-08-13 0 0.179 0.176 0.180 0.168 0.198 14,388,000 2,643,830 0.1838 0.174 0.171 0.175 0.163 0.192 14,803,900 0.1786 5.92%
2019-08-12 0 0.169 0.168 0.169 0.169 0.185 136,000 23,392 0.1720 0.164 0.163 0.164 0.164 0.180 139,931 0.1672 0.00%
2019-08-09 0 0.169 0.169 0.171 0.168 0.171 934,000 158,528 0.1697 0.164 0.164 0.166 0.163 0.166 960,998 0.1650 -0.59%
2019-08-08 0 0.170 0.170 0.190 - - 0 0 - 0.165 0.165 0.185 - - 0 - 0.00%
2019-08-07 0 0.170 0.168 0.175 0.163 0.180 1,572,000 266,210 0.1693 0.165 0.163 0.170 0.158 0.175 1,617,440 0.1646 -5.56%
2019-08-06 0 0.180 0.171 0.181 0.180 0.181 506,000 91,226 0.1803 0.175 0.166 0.176 0.175 0.176 520,626 0.1752 0.00%
2019-08-05 0 0.180 0.180 0.184 0.180 0.187 676,000 123,708 0.1830 0.175 0.175 0.179 0.175 0.182 695,540 0.1779 -3.74%
2019-08-02 0 0.187 0.187 0.191 0.187 0.199 1,954,000 373,614 0.1912 0.182 0.182 0.186 0.182 0.193 2,010,482 0.1858 -4.10%
2019-08-01 0 0.195 0.195 0.200 0.192 0.205 730,000 142,750 0.1955 0.190 0.190 0.194 0.187 0.199 751,101 0.1901 -3.94%
2019-07-31 0 0.203 0.192 0.203 0.191 0.203 208,000 39,898 0.1918 0.197 0.187 0.197 0.186 0.197 214,012 0.1864 1.50%
2019-07-30 0 0.200 0.196 0.200 0.193 0.215 60,000 11,916 0.1986 0.194 0.190 0.194 0.188 0.209 61,734 0.1930 1.01%
2019-07-29 0 0.198 0.198 0.219 0.198 0.200 672,000 133,168 0.1982 0.192 0.192 0.213 0.192 0.194 691,425 0.1926 -1.00%
2019-07-26 0 0.200 0.198 0.205 0.200 0.201 390,000 78,190 0.2005 0.194 0.192 0.199 0.194 0.195 401,273 0.1949 1.52%
2019-07-25 0 0.197 0.197 0.203 0.197 0.205 662,000 132,934 0.2008 0.191 0.191 0.197 0.191 0.199 681,136 0.1952 -0.51%
2019-07-24 0 0.198 0.190 0.200 0.193 0.205 1,214,000 242,620 0.1999 0.192 0.185 0.194 0.188 0.199 1,249,092 0.1942 -2.46%
2019-07-23 0 0.203 0.203 0.205 0.202 0.208 120,000 24,720 0.2060 0.197 0.197 0.199 0.196 0.202 123,469 0.2002 -2.40%
2019-07-22 0 0.208 0.199 0.209 0.200 0.214 1,054,000 212,644 0.2017 0.202 0.193 0.203 0.194 0.208 1,084,467 0.1961 -2.35%
2019-07-19 0 0.213 0.207 0.214 0.205 0.213 290,000 60,860 0.2099 0.207 0.201 0.208 0.199 0.207 298,383 0.2040 -0.93%
2019-07-18 0 0.215 0.208 0.215 0.206 0.215 74,000 15,872 0.2145 0.209 0.202 0.209 0.200 0.209 76,139 0.2085 0.00%
2019-07-17 0 0.215 0.210 0.220 0.215 0.215 4,000 870 0.2175 0.209 0.204 0.214 0.209 0.209 4,116 0.2114 0.00%
2019-07-16 0 0.215 0.215 0.220 0.210 0.214 238,000 49,996 0.2101 0.209 0.209 0.214 0.204 0.208 244,880 0.2042 1.42%
2019-07-15 0 0.212 0.209 0.220 0.210 0.212 344,000 72,248 0.2100 0.206 0.203 0.214 0.204 0.206 353,944 0.2041 1.44%
2019-07-12 0 0.209 0.215 0.216 0.209 0.215 130,000 27,830 0.2141 0.203 0.209 0.210 0.203 0.209 133,758 0.2081 -3.24%
2019-07-11 0 0.216 0.216 0.218 0.206 0.208 114,000 23,542 0.2065 0.210 0.210 0.212 0.200 0.202 117,295 0.2007 -1.82%
2019-07-10 0 0.220 0.220 0.223 - - 0 0 - 0.214 0.214 0.217 - - 0 - 1.85%
2019-07-09 0 0.216 0.216 0.223 - - 0 0 - 0.210 0.210 0.217 - - 0 - 2.86%
2019-07-08 0 0.210 0.201 0.223 - - 10,000 2,100 0.2100 0.204 0.195 0.217 - - 10,289 0.2041 0.00%
2019-07-05 0 0.210 0.221 0.224 0.202 0.206 64,000 13,204 0.2063 0.204 0.215 0.218 0.196 0.200 65,850 0.2005 1.94%
2019-07-04 0 0.206 0.203 0.209 0.201 0.206 1,124,000 228,464 0.2033 0.200 0.197 0.203 0.195 0.200 1,156,490 0.1975 -4.63%
2019-07-03 0 0.216 0.216 0.222 0.203 0.210 230,000 48,160 0.2094 0.210 0.210 0.216 0.197 0.204 236,648 0.2035 2.86%
2019-07-02 0 0.210 0.208 0.218 0.208 0.215 1,178,000 247,286 0.2099 0.204 0.202 0.212 0.202 0.209 1,212,051 0.2040 0.00%
2019-06-28 0 0.210 0.209 0.215 0.209 0.216 1,798,000 367,124 0.2042 0.204 0.203 0.209 0.203 0.210 1,849,973 0.1984 0.00%
2019-06-27 0 0.210 0.206 0.210 0.205 0.223 814,000 168,740 0.2073 0.204 0.200 0.204 0.199 0.217 837,530 0.2015 -2.33%
2019-06-26 0 0.215 0.210 0.215 0.215 0.215 10,000 2,150 0.2150 0.209 0.204 0.209 0.209 0.209 10,289 0.2090 0.00%
2019-06-25 0 0.215 0.210 0.215 0.215 0.225 6,216,000 1,366,400 0.2198 0.209 0.204 0.209 0.209 0.219 6,395,680 0.2136 -4.44%
2019-06-24 0 0.225 0.220 0.225 0.223 0.225 300,000 67,300 0.2243 0.219 0.214 0.219 0.217 0.219 308,672 0.2180 2.27%
2019-06-21 0 0.220 0.220 0.224 0.208 0.220 480,000 102,854 0.2143 0.214 0.214 0.218 0.202 0.214 493,875 0.2083 0.92%
2019-06-20 0 0.218 0.210 0.220 0.203 0.218 12,000 2,494 0.2078 0.212 0.204 0.214 0.197 0.212 12,347 0.2020 3.81%
2019-06-19 0 0.210 0.210 0.214 0.210 0.221 362,000 76,062 0.2101 0.204 0.204 0.208 0.204 0.215 372,464 0.2042 0.48%
2019-06-18 0 0.209 0.209 0.210 0.205 0.230 1,140,000 240,598 0.2111 0.203 0.203 0.204 0.199 0.224 1,172,953 0.2051 -9.13%
2019-06-17 0 0.230 0.225 0.230 0.215 0.231 490,000 111,520 0.2276 0.224 0.219 0.224 0.209 0.225 504,164 0.2212 4.55%
2019-06-14 0 0.220 0.230 0.234 - - 0 0 - 0.214 0.224 0.227 - - 0 - 0.00%
2019-06-13 0 0.220 0.215 0.220 0.212 0.221 1,106,000 242,720 0.2195 0.214 0.209 0.214 0.206 0.215 1,137,970 0.2133 2.33%
2019-06-12 0 0.215 0.210 0.224 0.215 0.215 10,000 2,150 0.2150 0.209 0.204 0.218 0.209 0.209 10,289 0.2090 -4.44%
2019-06-11 0 0.225 0.215 0.225 0.215 0.233 704,000 159,942 0.2272 0.219 0.209 0.219 0.209 0.226 724,350 0.2208 2.27%
2019-06-10 0 0.220 0.216 0.222 0.220 0.222 1,602,000 354,540 0.2213 0.214 0.210 0.216 0.214 0.216 1,648,307 0.2151 -0.90%
2019-06-06 0 0.222 0.215 0.222 0.222 0.222 10,000 2,220 0.2220 0.216 0.209 0.216 0.216 0.216 10,289 0.2158 -0.89%
2019-06-05 0 0.224 0.216 0.226 0.216 0.224 310,000 68,280 0.2203 0.218 0.210 0.220 0.210 0.218 318,961 0.2141 -3.86%
2019-06-04 0 0.233 0.230 0.233 0.233 0.233 2,000 466 0.2330 0.226 0.224 0.226 0.226 0.226 2,058 0.2265 0.00%
2019-06-03 0 0.233 0.233 0.235 0.220 0.230 754,000 170,200 0.2257 0.226 0.226 0.228 0.214 0.224 775,795 0.2194 2.64%
2019-05-31 0 0.227 0.227 0.230 - - 0 0 - 0.221 0.221 0.224 - - 0 - 3.18%
2019-05-30 0 0.220 0.220 0.235 0.220 0.223 648,000 143,306 0.2212 0.214 0.214 0.228 0.214 0.217 666,731 0.2149 -7.56%
2019-05-29 0 0.238 0.238 0.239 - - 0 0 - 0.231 0.231 0.232 - - 0 - 3.48%
2019-05-28 0 0.230 0.230 0.231 0.225 0.232 1,714,000 395,404 0.2307 0.224 0.224 0.225 0.219 0.225 1,763,545 0.2242 0.44%
2019-05-27 0 0.229 0.229 0.230 0.229 0.230 100,000 22,960 0.2296 0.223 0.223 0.224 0.223 0.224 102,891 0.2231 -0.87%
2019-05-24 0 0.231 0.232 0.233 0.224 0.233 250,000 57,850 0.2314 0.225 0.225 0.226 0.218 0.226 257,227 0.2249 1.32%
2019-05-23 0 0.228 0.228 0.229 0.223 0.231 70,000 16,010 0.2287 0.222 0.222 0.223 0.217 0.225 72,023 0.2223 -5.00%
2019-05-22 0 0.240 0.235 0.240 0.217 0.240 1,080,000 256,818 0.2378 0.233 0.228 0.233 0.211 0.233 1,111,219 0.2311 0.84%
2019-05-21 0 0.238 0.223 0.238 0.210 0.249 228,000 53,388 0.2342 0.231 0.217 0.231 0.204 0.242 234,591 0.2276 8.68%
2019-05-20 0 0.219 0.211 0.228 0.218 0.237 824,000 180,478 0.2190 0.213 0.205 0.222 0.212 0.230 847,819 0.2129 -7.59%
2019-05-17 0 0.237 0.237 0.238 0.230 0.230 10,000 2,300 0.2300 0.230 0.230 0.231 0.224 0.224 10,289 0.2235 -1.25%
2019-05-16 0 0.240 0.207 0.240 0.235 0.240 36,000 8,510 0.2364 0.233 0.201 0.233 0.228 0.233 37,041 0.2297 0.00%
2019-05-15 0 0.240 0.213 0.240 0.240 0.240 2,000 480 0.2400 0.233 0.207 0.233 0.233 0.233 2,058 0.2333 0.42%
2019-05-14 0 0.239 0.239 0.240 - - 0 0 - 0.232 0.232 0.233 - - 0 - 1.70%
2019-05-10 0 0.235 0.235 0.240 0.223 0.235 344,000 79,612 0.2314 0.228 0.228 0.233 0.217 0.228 353,944 0.2249 3.98%
2019-05-09 0 0.226 0.229 0.230 0.226 0.235 606,000 139,748 0.2306 0.220 0.223 0.224 0.220 0.228 623,517 0.2241 -7.38%
2019-05-08 0 0.244 0.230 0.244 0.226 0.249 594,000 138,858 0.2338 0.237 0.224 0.237 0.220 0.242 611,170 0.2272 -2.01%
2019-05-07 0 0.249 0.240 0.249 0.240 0.249 218,000 52,760 0.2420 0.242 0.233 0.242 0.233 0.242 224,302 0.2352 0.00%
2019-05-06 0 0.249 0.235 0.249 0.249 0.250 8,000 1,996 0.2495 0.242 0.228 0.242 0.242 0.243 8,231 0.2425 -0.40%
2019-05-03 0 0.250 0.235 0.250 0.240 0.250 558,000 136,350 0.2444 0.243 0.228 0.243 0.233 0.243 574,130 0.2375 2.04%
2019-05-02 0 0.245 0.250 0.255 0.245 0.245 10,000 2,450 0.2450 0.238 0.243 0.248 0.238 0.238 10,289 0.2381 -1.21%
2019-04-30 0 0.248 0.248 0.250 0.240 0.260 1,082,000 270,082 0.2496 0.241 0.241 0.243 0.233 0.253 1,113,276 0.2426 -0.40%
2019-04-29 0 0.249 0.231 0.249 - - 0 0 - 0.242 0.225 0.242 - - 0 - 0.00%
2019-04-26 0 0.249 0.236 0.249 0.239 0.249 108,000 26,392 0.2444 0.242 0.229 0.242 0.232 0.242 111,122 0.2375 1.63%
2019-04-25 0 0.245 0.245 0.250 - - 0 0 - 0.238 0.238 0.243 - - 0 - 0.00%
2019-04-24 0 0.245 0.245 0.255 0.240 0.265 1,230,000 312,460 0.2540 0.238 0.238 0.248 0.233 0.258 1,265,554 0.2469 2.08%
2019-04-23 0 0.240 0.232 0.240 0.228 0.245 564,000 134,384 0.2383 0.233 0.225 0.233 0.222 0.238 580,303 0.2316 1.27%
2019-04-18 0 0.237 0.230 0.237 0.235 0.237 260,000 61,568 0.2368 0.230 0.224 0.230 0.228 0.230 267,516 0.2301 0.00%
2019-04-17 0 0.237 0.237 0.248 0.236 0.245 32,000 7,614 0.2379 0.230 0.230 0.241 0.229 0.238 32,925 0.2313 -2.47%
2019-04-16 0 0.243 0.236 0.243 0.236 0.243 2,356,500 572,449 0.2429 0.236 0.229 0.236 0.229 0.236 2,424,617 0.2361 0.00%
2019-04-15 0 0.243 0.237 0.243 0.237 0.243 84,000 20,096 0.2392 0.236 0.230 0.236 0.230 0.236 86,428 0.2325 3.40%
2019-04-12 0 0.235 0.230 0.235 0.230 0.239 336,000 79,362 0.2362 0.228 0.224 0.228 0.224 0.232 345,712 0.2296 2.17%
2019-04-11 0 0.230 0.230 0.239 0.230 0.239 666,000 154,294 0.2317 0.224 0.224 0.232 0.224 0.232 685,251 0.2252 -3.77%
2019-04-10 0 0.239 0.233 0.244 0.233 0.244 404,000 94,896 0.2349 0.232 0.226 0.237 0.226 0.237 415,678 0.2283 -0.42%
2019-04-09 0 0.240 0.239 0.240 0.235 0.245 392,000 93,724 0.2391 0.233 0.232 0.233 0.228 0.238 403,331 0.2324 1.27%
2019-04-08 0 0.237 0.234 0.243 0.232 0.245 1,498,000 353,724 0.2361 0.230 0.227 0.236 0.225 0.238 1,541,301 0.2295 -2.87%
2019-04-04 0 0.244 0.240 0.245 0.235 0.249 1,070,000 257,120 0.2403 0.237 0.233 0.238 0.228 0.242 1,100,929 0.2335 -0.41%
2019-04-03 0 0.245 0.237 0.245 0.236 0.249 1,606,000 383,656 0.2389 0.238 0.230 0.238 0.229 0.242 1,652,423 0.2322 3.38%
2019-04-02 0 0.237 0.237 0.240 0.236 0.246 1,822,000 437,884 0.2403 0.230 0.230 0.233 0.229 0.239 1,874,667 0.2336 -3.66%
2019-04-01 0 0.246 0.246 0.249 0.245 0.250 1,122,000 275,276 0.2453 0.239 0.239 0.242 0.238 0.243 1,154,433 0.2385 -1.60%
2019-03-29 0 0.250 0.241 0.250 0.245 0.250 132,000 32,484 0.2461 0.243 0.234 0.243 0.238 0.243 135,816 0.2392 0.00%
2019-03-28 0 0.250 0.247 0.250 0.246 0.250 718,000 178,326 0.2484 0.243 0.240 0.243 0.239 0.243 738,755 0.2414 1.21%
2019-03-27 0 0.247 0.247 0.250 0.245 0.249 302,000 74,464 0.2466 0.240 0.240 0.243 0.238 0.242 310,730 0.2396 -0.80%
2019-03-26 0 0.249 0.244 0.249 0.243 0.249 178,000 43,902 0.2466 0.242 0.237 0.242 0.236 0.242 183,145 0.2397 1.22%
2019-03-25 0 0.246 0.246 0.255 0.246 0.255 312,000 78,728 0.2523 0.239 0.239 0.248 0.239 0.248 321,019 0.2452 -1.20%
2019-03-22 0 0.249 0.245 0.249 0.241 0.250 96,000 23,628 0.2461 0.242 0.238 0.242 0.234 0.243 98,775 0.2392 -0.40%
2019-03-21 0 0.250 0.242 0.250 0.241 0.255 178,000 43,994 0.2472 0.243 0.235 0.243 0.234 0.248 183,145 0.2402 -1.96%
2019-03-20 0 0.255 0.244 0.255 0.246 0.255 182,000 45,010 0.2473 0.248 0.237 0.248 0.239 0.248 187,261 0.2404 2.00%
2019-03-19 0 0.250 0.250 0.255 0.249 0.270 6,564,000 1,656,438 0.2524 0.243 0.243 0.248 0.242 0.262 6,753,739 0.2453 -7.41%
2019-03-18 0 0.270 0.260 0.270 0.260 0.270 1,274,000 336,470 0.2641 0.262 0.253 0.262 0.253 0.262 1,310,826 0.2567 0.00%
2019-03-15 0 0.270 0.255 0.270 0.265 0.270 750,000 199,340 0.2658 0.262 0.248 0.262 0.258 0.262 771,680 0.2583 1.89%
2019-03-14 0 0.265 0.255 0.265 0.255 0.265 1,382,000 362,700 0.2624 0.258 0.248 0.258 0.248 0.258 1,421,948 0.2551 0.00%
2019-03-13 0 0.265 0.260 0.270 0.250 0.270 2,810,000 725,780 0.2583 0.258 0.253 0.262 0.243 0.262 2,891,226 0.2510 1.92%
2019-03-12 0 0.260 0.260 0.265 0.260 0.275 3,640,000 954,150 0.2621 0.253 0.253 0.258 0.253 0.267 3,745,218 0.2548 -5.45%
2019-03-11 0 0.275 0.265 0.275 0.260 0.275 1,688,000 448,240 0.2655 0.267 0.258 0.267 0.253 0.267 1,736,793 0.2581 1.85%
2019-03-08 0 0.270 0.260 0.265 0.260 0.275 1,060,000 281,880 0.2659 0.262 0.253 0.258 0.253 0.267 1,090,640 0.2585 -1.82%
2019-03-07 0 0.275 0.270 0.275 0.270 0.280 1,832,000 497,220 0.2714 0.267 0.262 0.267 0.262 0.272 1,884,956 0.2638 -1.79%
2019-03-06 0 0.280 0.275 0.280 0.270 0.290 766,000 211,340 0.2759 0.272 0.267 0.272 0.262 0.282 788,142 0.2681 -3.45%
2019-03-05 0 0.290 0.280 0.290 0.280 0.290 202,000 57,970 0.2870 0.282 0.272 0.282 0.272 0.282 207,839 0.2789 0.00%
2019-03-04 0 0.290 0.280 0.290 0.270 0.290 1,510,000 429,440 0.2844 0.282 0.272 0.282 0.262 0.282 1,553,648 0.2764 3.57%
2019-03-01 0 0.280 0.270 0.280 0.260 0.280 594,000 162,330 0.2733 0.272 0.262 0.272 0.253 0.272 611,170 0.2656 5.66%
2019-02-28 0 0.265 0.260 0.265 0.265 0.275 598,000 159,250 0.2663 0.258 0.253 0.258 0.258 0.267 615,286 0.2588 -3.64%
2019-02-27 0 0.275 0.265 0.275 0.260 0.280 1,064,000 286,440 0.2692 0.267 0.258 0.267 0.253 0.272 1,094,756 0.2616 1.85%
2019-02-26 0 0.270 0.265 0.270 0.265 0.280 486,000 131,140 0.2698 0.262 0.258 0.262 0.258 0.272 500,048 0.2623 -1.82%
2019-02-25 0 0.275 0.270 0.280 0.270 0.300 860,000 237,610 0.2763 0.267 0.262 0.272 0.262 0.292 884,859 0.2685 -1.79%
2019-02-22 0 0.280 0.270 0.285 0.255 0.285 4,246,000 1,134,490 0.2672 0.272 0.262 0.277 0.248 0.277 4,368,735 0.2597 0.00%
2019-02-21 0 0.280 0.270 0.280 0.270 0.285 2,144,000 591,360 0.2758 0.272 0.262 0.272 0.262 0.277 2,205,975 0.2681 0.00%
2019-02-20 0 0.280 0.280 0.285 0.270 0.295 1,786,000 498,930 0.2794 0.272 0.272 0.277 0.262 0.287 1,837,626 0.2715 -1.75%
2019-02-19 0 0.285 0.285 0.290 0.280 0.300 3,738,000 1,077,340 0.2882 0.277 0.277 0.282 0.272 0.292 3,846,051 0.2801 0.00%
2019-02-18 0 0.285 0.280 0.285 0.260 0.305 14,674,000 4,120,240 0.2808 0.277 0.272 0.277 0.253 0.296 15,098,167 0.2729 7.55%
2019-02-15 0 0.265 0.260 0.265 0.247 0.265 2,004,000 511,614 0.2553 0.258 0.253 0.258 0.240 0.258 2,061,928 0.2481 1.92%
2019-02-14 0 0.260 0.255 0.265 0.230 0.265 8,380,000 2,113,232 0.2522 0.253 0.248 0.258 0.224 0.258 8,622,233 0.2451 -1.89%
2019-02-13 0 0.265 0.255 0.265 0.220 0.265 11,686,000 2,906,072 0.2487 0.258 0.248 0.258 0.214 0.258 12,023,796 0.2417 21.56%
2019-02-12 0 0.218 0.216 0.218 0.200 0.232 5,472,000 1,189,796 0.2174 0.212 0.210 0.212 0.194 0.225 5,630,174 0.2113 9.00%
2019-02-11 0 0.200 0.198 0.200 0.194 0.203 216,000 43,542 0.2016 0.194 0.192 0.194 0.189 0.197 222,244 0.1959 0.00%
2019-02-08 0 0.200 0.198 0.202 0.192 0.204 486,000 95,160 0.1958 0.194 0.192 0.196 0.187 0.198 500,048 0.1903 -0.99%
2019-02-04 0 0.202 0.200 0.202 0.202 0.202 6,000 1,212 0.2020 0.196 0.194 0.196 0.196 0.196 6,173 0.1963 0.00%
2019-02-01 0 0.202 0.199 0.202 0.196 0.205 422,000 83,312 0.1974 0.196 0.193 0.196 0.190 0.199 434,198 0.1919 2.54%
2019-01-31 0 0.197 0.197 0.198 0.197 0.198 1,322,000 261,744 0.1980 0.191 0.191 0.192 0.191 0.192 1,360,214 0.1924 -1.50%
2019-01-30 0 0.200 0.200 0.203 0.198 0.205 2,056,000 417,654 0.2031 0.194 0.194 0.197 0.192 0.199 2,115,431 0.1974 -0.99%
2019-01-29 0 0.202 0.197 0.204 0.196 0.203 124,000 24,770 0.1998 0.196 0.191 0.198 0.190 0.197 127,584 0.1941 -0.49%
2019-01-28 0 0.203 0.200 0.203 0.200 0.205 908,000 181,726 0.2001 0.197 0.194 0.197 0.194 0.199 934,247 0.1945 -0.98%
2019-01-25 0 0.205 0.205 0.207 0.205 0.207 340,000 69,946 0.2057 0.199 0.199 0.201 0.199 0.201 349,828 0.1999 3.02%
2019-01-24 0 0.199 0.199 0.205 0.199 0.204 1,002,000 200,878 0.2005 0.193 0.193 0.199 0.193 0.198 1,030,964 0.1948 -1.00%
2019-01-23 0 0.201 0.201 0.205 0.200 0.206 84,000 16,954 0.2018 0.195 0.195 0.199 0.194 0.200 86,428 0.1962 -0.99%
2019-01-22 0 0.203 0.200 0.206 0.203 0.206 78,000 15,914 0.2040 0.197 0.194 0.200 0.197 0.200 80,255 0.1983 1.50%
2019-01-21 0 0.200 0.200 0.206 0.200 0.206 3,042,000 608,966 0.2002 0.194 0.194 0.200 0.194 0.200 3,129,932 0.1946 -2.44%
2019-01-18 0 0.205 0.201 0.205 0.200 0.209 470,000 94,670 0.2014 0.199 0.195 0.199 0.194 0.203 483,586 0.1958 2.50%
2019-01-17 0 0.200 0.200 0.209 0.200 0.210 1,354,000 273,388 0.2019 0.194 0.194 0.203 0.194 0.204 1,393,139 0.1962 -2.44%
2019-01-16 0 0.205 0.205 0.207 - - 0 0 - 0.199 0.199 0.201 - - 0 - 2.50%
2019-01-15 0 0.200 0.200 0.210 0.200 0.209 280,000 56,288 0.2010 0.194 0.194 0.204 0.194 0.203 288,094 0.1954 -2.91%
2019-01-14 0 0.206 0.202 0.215 - - 0 0 - 0.200 0.196 0.209 - - 0 - 0.00%
2019-01-11 0 0.206 0.202 0.206 - - 0 0 - 0.200 0.196 0.200 - - 0 - -0.96%
2019-01-10 0 0.208 0.200 0.208 0.206 0.208 592,000 122,686 0.2072 0.202 0.194 0.202 0.200 0.202 609,112 0.2014 2.46%
2019-01-09 0 0.203 0.202 0.204 0.203 0.205 634,000 128,778 0.2031 0.197 0.196 0.198 0.197 0.199 652,326 0.1974 -0.49%
2019-01-08 0 0.204 0.200 0.204 0.196 0.204 266,000 52,504 0.1974 0.198 0.194 0.198 0.190 0.198 273,689 0.1918 3.55%
2019-01-07 0 0.197 0.196 0.203 0.196 0.203 322,000 64,312 0.1997 0.191 0.190 0.197 0.190 0.197 331,308 0.1941 -4.83%
2019-01-04 0 0.207 0.201 0.207 0.195 0.215 854,000 173,976 0.2037 0.201 0.195 0.201 0.190 0.209 878,686 0.1980 6.70%
2019-01-03 0 0.194 0.193 0.196 0.194 0.204 1,223,000 239,330 0.1957 0.189 0.188 0.190 0.189 0.198 1,258,352 0.1902 -2.51%
2019-01-02 0 0.199 0.197 0.200 0.196 0.202 2,854,000 565,180 0.1980 0.193 0.191 0.194 0.190 0.196 2,936,498 0.1925 -1.49%
2018-12-31 0 0.202 0.200 0.202 0.200 0.220 280,000 58,174 0.2078 0.196 0.194 0.196 0.194 0.214 288,094 0.2019 -6.05%
2018-12-28 0 0.215 0.205 0.220 0.203 0.217 716,000 146,132 0.2041 0.209 0.199 0.214 0.197 0.211 736,697 0.1984 3.86%
2018-12-27 0 0.207 0.228 0.230 0.207 0.209 496,000 102,982 0.2076 0.201 0.222 0.224 0.201 0.203 510,337 0.2018 0.98%
2018-12-24 0 0.205 0.205 0.209 0.205 0.213 1,548,000 324,316 0.2095 0.199 0.199 0.203 0.199 0.207 1,592,747 0.2036 -5.09%
2018-12-21 0 0.216 0.213 0.218 0.214 0.220 376,000 81,124 0.2158 0.210 0.207 0.212 0.208 0.214 386,869 0.2097 -4.00%
2018-12-20 0 0.225 0.212 0.225 0.211 0.233 1,530,000 334,060 0.2183 0.219 0.206 0.219 0.205 0.226 1,574,226 0.2122 -2.60%
2018-12-19 0 0.231 0.220 0.232 0.204 0.231 1,538,000 335,722 0.2183 0.225 0.214 0.225 0.198 0.225 1,582,457 0.2122 5.00%
2018-12-18 0 0.220 0.220 0.222 0.217 0.234 1,634,000 365,830 0.2239 0.214 0.214 0.216 0.211 0.227 1,681,232 0.2176 -5.98%
2018-12-17 0 0.234 0.226 0.235 0.227 0.238 606,000 139,896 0.2309 0.227 0.220 0.228 0.221 0.231 623,517 0.2244 1.30%
2018-12-14 0 0.231 0.226 0.231 0.229 0.231 204,000 47,120 0.2310 0.225 0.220 0.225 0.223 0.225 209,897 0.2245 2.67%
2018-12-13 0 0.225 0.224 0.228 0.224 0.228 402,000 90,422 0.2249 0.219 0.218 0.222 0.218 0.222 413,620 0.2186 -2.60%
2018-12-12 0 0.231 0.226 0.233 0.225 0.234 712,000 161,618 0.2270 0.225 0.220 0.226 0.219 0.227 732,581 0.2206 0.00%
2018-12-11 0 0.231 0.225 0.231 0.224 0.231 34,000 7,678 0.2258 0.225 0.219 0.225 0.218 0.225 34,983 0.2195 -0.43%
2018-12-10 0 0.232 0.225 0.232 0.231 0.232 24,000 5,548 0.2312 0.225 0.219 0.225 0.225 0.225 24,694 0.2247 0.00%
2018-12-07 0 0.232 0.224 0.232 - - 0 0 - 0.225 0.218 0.225 - - 0 - 0.00%
2018-12-06 0 0.232 0.224 0.232 0.225 0.232 432,000 97,446 0.2256 0.225 0.218 0.225 0.219 0.225 444,487 0.2192 0.00%
2018-12-05 0 0.232 0.227 0.233 0.228 0.232 152,000 35,080 0.2308 0.225 0.221 0.226 0.222 0.225 156,394 0.2243 1.75%
2018-12-04 0 0.228 0.228 0.233 0.225 0.232 304,000 68,762 0.2262 0.222 0.222 0.226 0.219 0.225 312,787 0.2198 -1.30%
2018-12-03 0 0.231 0.227 0.234 0.224 0.236 2,096,000 479,554 0.2288 0.225 0.221 0.227 0.218 0.229 2,156,587 0.2224 -2.12%
2018-11-30 0 0.236 0.231 0.236 0.236 0.236 8,000 1,888 0.2360 0.229 0.225 0.229 0.229 0.229 8,231 0.2294 0.00%
2018-11-29 0 0.236 0.231 0.236 0.232 0.242 112,000 26,284 0.2347 0.229 0.225 0.229 0.225 0.235 115,237 0.2281 1.29%
2018-11-28 0 0.233 0.233 0.235 0.233 0.237 932,000 218,066 0.2340 0.226 0.226 0.228 0.226 0.230 958,940 0.2274 -0.85%
2018-11-27 0 0.235 0.233 0.237 0.234 0.237 274,000 64,416 0.2351 0.228 0.226 0.230 0.227 0.230 281,920 0.2285 0.00%
2018-11-26 0 0.235 0.234 0.237 0.234 0.239 362,000 85,548 0.2363 0.228 0.227 0.230 0.227 0.232 372,464 0.2297 -1.67%
2018-11-23 0 0.239 0.235 0.239 0.235 0.244 698,000 164,990 0.2364 0.232 0.228 0.232 0.228 0.237 718,176 0.2297 0.84%
2018-11-22 0 0.237 0.237 0.238 0.235 0.244 4,176,000 996,210 0.2386 0.230 0.230 0.231 0.228 0.237 4,296,712 0.2319 1.28%
2018-11-21 0 0.234 0.230 0.234 0.230 0.234 20,000 4,634 0.2317 0.227 0.224 0.227 0.224 0.227 20,578 0.2252 0.43%
2018-11-20 0 0.233 0.230 0.234 0.231 0.236 18,000 4,190 0.2328 0.226 0.224 0.227 0.225 0.229 18,520 0.2262 -0.43%
2018-11-19 0 0.234 0.230 0.236 0.231 0.237 222,000 51,468 0.2318 0.227 0.224 0.229 0.225 0.230 228,417 0.2253 0.00%
2018-11-16 0 0.234 0.232 0.236 0.231 0.236 1,892,000 443,526 0.2344 0.227 0.225 0.229 0.225 0.229 1,946,690 0.2278 0.43%
2018-11-15 0 0.233 0.231 0.234 0.231 0.234 274,000 63,896 0.2332 0.226 0.225 0.227 0.225 0.227 281,920 0.2266 -0.43%
2018-11-14 0 0.234 0.231 0.234 0.235 0.235 2,000 470 0.2350 0.227 0.225 0.227 0.228 0.228 2,058 0.2284 0.86%
2018-11-13 0 0.232 0.229 0.232 0.226 0.236 670,000 154,096 0.2300 0.225 0.223 0.225 0.220 0.229 689,367 0.2235 0.87%
2018-11-12 0 0.230 0.228 0.230 0.227 0.232 1,034,000 236,604 0.2288 0.224 0.222 0.224 0.221 0.225 1,063,889 0.2224 0.44%
2018-11-09 0 0.229 0.229 0.230 0.229 0.232 158,000 36,450 0.2307 0.223 0.223 0.224 0.223 0.225 162,567 0.2242 0.00%
2018-11-08 0 0.229 0.229 0.232 0.228 0.235 602,000 140,988 0.2342 0.223 0.223 0.225 0.222 0.228 619,401 0.2276 -2.55%
2018-11-07 0 0.235 0.230 0.236 0.226 0.236 1,622,000 370,748 0.2286 0.228 0.224 0.229 0.220 0.229 1,668,886 0.2222 1.73%
2018-11-06 0 0.231 0.231 0.236 0.231 0.236 102,000 23,654 0.2319 0.225 0.225 0.229 0.225 0.229 104,948 0.2254 0.00%
2018-11-05 0 0.231 0.236 0.238 0.230 0.238 424,000 98,978 0.2334 0.225 0.229 0.231 0.224 0.231 436,256 0.2269 -2.94%
2018-11-02 0 0.238 0.234 0.239 0.230 0.244 2,502,000 588,872 0.2354 0.231 0.227 0.232 0.224 0.237 2,574,323 0.2287 2.15%
2018-11-01 0 0.233 0.230 0.234 0.230 0.239 518,000 120,966 0.2335 0.226 0.224 0.227 0.224 0.232 532,973 0.2270 -2.10%
2018-10-31 0 0.238 0.236 0.240 0.238 0.244 2,032,000 486,504 0.2394 0.231 0.229 0.233 0.231 0.237 2,090,737 0.2327 2.15%
2018-10-30 0 0.233 0.228 0.234 0.225 0.235 1,194,000 279,064 0.2337 0.226 0.222 0.227 0.219 0.228 1,228,514 0.2272 -0.43%
2018-10-29 0 0.234 0.228 0.234 - - 0 0 - 0.227 0.222 0.227 - - 0 - 0.00%
2018-10-26 0 0.234 0.230 0.234 0.230 0.244 146,000 33,814 0.2316 0.227 0.224 0.227 0.224 0.237 150,220 0.2251 0.43%
2018-10-25 0 0.233 0.230 0.234 0.230 0.240 1,724,000 406,684 0.2359 0.226 0.224 0.227 0.224 0.233 1,773,834 0.2293 -1.27%
2018-10-24 0 0.236 0.232 0.239 0.229 0.241 1,740,000 410,386 0.2359 0.229 0.225 0.232 0.223 0.234 1,790,296 0.2292 0.43%
2018-10-23 0 0.235 0.232 0.235 0.235 0.244 310,000 75,550 0.2437 0.228 0.225 0.228 0.228 0.237 318,961 0.2369 -3.69%
2018-10-22 0 0.244 0.235 0.244 0.228 0.250 1,828,000 431,764 0.2362 0.237 0.228 0.237 0.222 0.243 1,880,840 0.2296 5.17%
2018-10-19 0 0.232 0.230 0.235 0.223 0.235 1,116,000 256,546 0.2299 0.225 0.224 0.228 0.217 0.228 1,148,259 0.2234 3.11%
2018-10-18 0 0.225 0.221 0.226 0.225 0.225 200,000 45,000 0.2250 0.219 0.215 0.220 0.219 0.219 205,781 0.2187 -0.88%
2018-10-16 0 0.227 0.220 0.228 0.220 0.228 126,000 27,820 0.2208 0.221 0.214 0.222 0.214 0.222 129,642 0.2146 -1.30%
2018-10-15 0 0.230 0.226 0.230 0.226 0.235 236,000 53,886 0.2283 0.224 0.220 0.224 0.220 0.228 242,822 0.2219 -2.13%
2018-10-12 0 0.235 0.230 0.235 0.228 0.235 714,000 165,148 0.2313 0.228 0.224 0.228 0.222 0.228 734,639 0.2248 0.00%
2018-10-11 0 0.235 0.230 0.235 0.232 0.250 2,864,000 680,904 0.2377 0.228 0.224 0.228 0.225 0.243 2,946,787 0.2311 -6.00%
2018-10-10 0 0.250 0.248 0.250 0.244 0.250 572,000 142,400 0.2490 0.243 0.241 0.243 0.237 0.243 588,534 0.2420 0.00%
2018-10-09 0 0.250 0.246 0.250 0.250 0.250 104,000 26,000 0.2500 0.243 0.239 0.243 0.243 0.243 107,006 0.2430 0.00%
2018-10-08 0 0.250 0.247 0.250 0.247 0.255 210,000 52,556 0.2503 0.243 0.240 0.243 0.240 0.248 216,070 0.2432 -1.96%
2018-10-05 0 0.255 0.246 0.255 0.247 0.255 54,000 13,466 0.2494 0.248 0.239 0.248 0.240 0.248 55,561 0.2424 0.00%
2018-10-04 0 0.255 0.250 0.255 0.250 0.255 938,000 234,540 0.2500 0.248 0.243 0.248 0.243 0.248 965,114 0.2430 0.00%
2018-10-03 0 0.255 0.250 0.255 0.250 0.255 144,000 36,520 0.2536 0.248 0.243 0.248 0.243 0.248 148,162 0.2465 0.00%
2018-10-02 0 0.255 0.250 0.255 0.250 0.255 430,000 107,600 0.2502 0.248 0.243 0.248 0.243 0.248 442,430 0.2432 0.00%
2018-09-28 0 0.255 0.250 0.255 0.250 0.255 800,000 200,550 0.2507 0.248 0.243 0.248 0.243 0.248 823,125 0.2436 0.00%
2018-09-27 0 0.255 0.250 0.255 0.250 0.255 56,000 14,190 0.2534 0.248 0.243 0.248 0.243 0.248 57,619 0.2463 0.00%
2018-09-26 0 0.255 0.250 0.255 0.249 0.255 440,000 110,514 0.2512 0.248 0.243 0.248 0.242 0.248 452,719 0.2441 0.00%
2018-09-24 0 0.255 0.250 0.255 0.250 0.255 1,172,000 296,300 0.2528 0.248 0.243 0.248 0.243 0.248 1,205,878 0.2457 -1.92%
2018-09-21 0 0.260 0.255 0.260 0.255 0.260 2,734,000 698,170 0.2554 0.253 0.248 0.253 0.248 0.253 2,813,029 0.2482 0.00%
2018-09-20 0 0.260 0.255 0.260 0.255 0.260 1,624,000 414,280 0.2551 0.253 0.248 0.253 0.248 0.253 1,670,943 0.2479 0.00%
2018-09-19 0 0.260 0.255 0.260 0.255 0.265 848,000 219,740 0.2591 0.253 0.248 0.253 0.248 0.258 872,512 0.2518 0.00%
2018-09-18 0 0.260 0.255 0.260 0.260 0.260 110,000 28,600 0.2600 0.253 0.248 0.253 0.253 0.253 113,180 0.2527 0.00%
2018-09-17 0 0.260 0.255 0.260 0.255 0.260 204,000 52,190 0.2558 0.253 0.248 0.253 0.248 0.253 209,897 0.2486 -1.89%
2018-09-14 0 0.265 0.260 0.265 0.255 0.265 586,000 152,160 0.2597 0.258 0.253 0.258 0.248 0.258 602,939 0.2524 1.92%
2018-09-13 0 0.260 0.255 0.260 0.255 0.260 630,000 163,600 0.2597 0.253 0.248 0.253 0.248 0.253 648,211 0.2524 0.00%
2018-09-12 0 0.260 0.255 0.260 0.255 0.260 852,000 219,020 0.2571 0.253 0.248 0.253 0.248 0.253 876,628 0.2498 0.00%
2018-09-11 0 0.260 0.255 0.260 0.255 0.260 724,000 184,730 0.2552 0.253 0.248 0.253 0.248 0.253 744,928 0.2480 0.00%
2018-09-10 0 0.260 0.255 0.260 0.250 0.260 1,652,000 421,370 0.2551 0.253 0.248 0.253 0.243 0.253 1,699,753 0.2479 1.96%
2018-09-07 0 0.255 0.255 0.260 0.255 0.260 1,210,000 309,310 0.2556 0.248 0.248 0.253 0.248 0.253 1,244,976 0.2484 -1.92%
2018-09-06 0 0.260 0.255 0.260 0.255 0.260 1,856,000 477,460 0.2573 0.253 0.248 0.253 0.248 0.253 1,909,650 0.2500 -1.89%
2018-09-05 0 0.265 0.260 0.265 0.255 0.265 1,406,000 363,580 0.2586 0.258 0.253 0.258 0.248 0.258 1,446,642 0.2513 0.00%
2018-09-04 0 0.265 0.260 0.265 0.260 0.265 162,000 42,180 0.2604 0.258 0.253 0.258 0.253 0.258 166,683 0.2531 0.00%
2018-09-03 0 0.265 0.260 0.265 0.250 0.265 2,504,000 643,620 0.2570 0.258 0.253 0.258 0.243 0.258 2,576,381 0.2498 0.00%
2018-08-31 0 0.265 0.255 0.265 0.255 0.265 1,444,000 373,310 0.2585 0.258 0.248 0.258 0.248 0.258 1,485,740 0.2513 -1.85%
2018-08-30 0 0.270 0.260 0.270 0.260 0.275 894,000 237,160 0.2653 0.262 0.253 0.262 0.253 0.267 919,842 0.2578 -1.82%
2018-08-29 0 0.275 0.265 0.275 0.270 0.280 1,638,000 442,880 0.2704 0.267 0.258 0.267 0.262 0.272 1,685,348 0.2628 -1.79%
2018-08-28 0 0.280 0.275 0.280 0.275 0.280 26,000 7,180 0.2762 0.272 0.267 0.272 0.267 0.272 26,752 0.2684 0.00%
2018-08-27 0 0.280 0.275 0.280 0.275 0.280 28,000 7,750 0.2768 0.272 0.267 0.272 0.267 0.272 28,809 0.2690 0.00%
2018-08-24 0 0.280 0.270 0.280 0.270 0.280 754,000 206,970 0.2745 0.272 0.262 0.272 0.262 0.272 775,795 0.2668 0.00%
2018-08-23 0 0.280 0.275 0.280 0.275 0.285 986,000 274,890 0.2788 0.272 0.267 0.272 0.267 0.277 1,014,501 0.2710 0.00%
2018-08-22 0 0.280 0.275 0.280 0.270 0.280 1,496,000 411,480 0.2751 0.272 0.267 0.272 0.262 0.272 1,539,243 0.2673 1.82%
2018-08-21 0 0.275 0.270 0.275 0.270 0.280 1,288,000 356,650 0.2769 0.267 0.262 0.267 0.262 0.272 1,325,231 0.2691 -1.79%
2018-08-20 0 0.280 0.275 0.280 0.270 0.280 20,000 5,500 0.2750 0.272 0.267 0.272 0.262 0.272 20,578 0.2673 1.82%
2018-08-17 0 0.275 0.270 0.275 0.275 0.280 196,000 53,930 0.2752 0.267 0.262 0.267 0.267 0.272 201,666 0.2674 -1.79%
2018-08-16 0 0.280 0.275 0.280 0.270 0.280 778,000 213,210 0.2740 0.272 0.267 0.272 0.262 0.272 800,489 0.2663 0.00%
2018-08-15 0 0.280 0.275 0.280 0.275 0.285 606,000 170,060 0.2806 0.272 0.267 0.272 0.267 0.277 623,517 0.2727 -3.45%
2018-08-14 0 0.290 0.285 0.290 0.280 0.290 1,238,000 351,380 0.2838 0.282 0.277 0.282 0.272 0.282 1,273,786 0.2759 0.00%
2018-08-13 0 0.290 0.285 0.290 0.280 0.290 424,000 122,270 0.2884 0.282 0.277 0.282 0.272 0.282 436,256 0.2803 0.00%
2018-08-10 0 0.290 0.285 0.290 0.285 0.295 2,020,000 588,850 0.2915 0.282 0.277 0.282 0.277 0.287 2,078,390 0.2833 0.00%
2018-08-09 0 0.290 0.285 0.290 0.280 0.300 3,874,000 1,116,690 0.2883 0.282 0.277 0.282 0.272 0.292 3,985,982 0.2802 5.45%
2018-08-08 0 0.275 0.265 0.275 0.270 0.275 110,000 29,800 0.2709 0.267 0.258 0.267 0.262 0.267 113,180 0.2633 0.00%
2018-08-07 0 0.275 0.270 0.275 0.265 0.275 736,000 198,940 0.2703 0.267 0.262 0.267 0.258 0.267 757,275 0.2627 0.00%
2018-08-06 0 0.275 0.270 0.275 0.265 0.280 1,588,000 431,010 0.2714 0.267 0.262 0.267 0.258 0.272 1,633,903 0.2638 -1.79%
2018-08-03 0 0.280 0.270 0.280 0.270 0.280 306,000 84,910 0.2775 0.272 0.262 0.272 0.262 0.272 314,845 0.2697 0.00%
2018-08-02 0 0.280 0.270 0.280 0.275 0.280 272,000 75,220 0.2765 0.272 0.262 0.272 0.267 0.272 279,862 0.2688 0.00%
2018-08-01 0 0.280 0.270 0.280 0.270 0.285 4,434,000 1,228,170 0.2770 0.272 0.262 0.272 0.262 0.277 4,562,169 0.2692 0.00%
2018-07-31 0 0.280 0.275 0.280 0.275 0.290 2,472,000 689,740 0.2790 0.272 0.267 0.272 0.267 0.282 2,543,456 0.2712 -3.45%
2018-07-30 0 0.290 0.285 0.290 0.290 0.300 3,094,000 907,930 0.2934 0.282 0.277 0.282 0.282 0.292 3,183,435 0.2852 -3.33%
2018-07-27 0 0.300 0.295 0.300 0.295 0.310 5,898,000 1,779,520 0.3017 0.292 0.287 0.292 0.287 0.301 6,068,488 0.2932 -4.76%
2018-07-26 0 0.315 0.310 0.315 0.315 0.315 4,000 1,260 0.3150 0.306 0.301 0.306 0.306 0.306 4,116 0.3062 0.00%
2018-07-25 0 0.315 0.310 0.315 0.310 0.320 1,570,000 491,860 0.3133 0.306 0.301 0.306 0.301 0.311 1,615,382 0.3045 -1.56%
2018-07-24 0 0.320 0.310 0.320 0.310 0.320 498,000 156,850 0.3150 0.311 0.301 0.311 0.301 0.311 512,395 0.3061 1.59%
2018-07-23 0 0.315 0.310 0.320 0.310 0.320 828,000 260,080 0.3141 0.306 0.301 0.311 0.301 0.311 851,934 0.3053 0.00%
2018-07-20 0 0.315 0.305 0.315 0.300 0.315 7,666,000 2,331,940 0.3042 0.306 0.296 0.306 0.292 0.306 7,887,594 0.2956 0.00%
2018-07-19 0 0.315 0.310 0.315 0.305 0.315 3,508,000 1,078,410 0.3074 0.306 0.301 0.306 0.296 0.306 3,609,402 0.2988 0.00%
2018-07-18 0 0.315 0.310 0.315 0.305 0.320 3,798,000 1,178,770 0.3104 0.306 0.301 0.306 0.296 0.311 3,907,785 0.3016 0.00%
2018-07-17 0 0.315 0.310 0.315 0.310 0.320 1,484,000 461,930 0.3113 0.306 0.301 0.306 0.301 0.311 1,526,897 0.3025 -1.56%
2018-07-16 0 0.320 0.315 0.320 0.315 0.320 624,000 196,800 0.3154 0.311 0.306 0.311 0.306 0.311 642,037 0.3065 1.59%
2018-07-13 0 0.315 0.310 0.315 0.310 0.320 146,000 45,780 0.3136 0.306 0.301 0.306 0.301 0.311 150,220 0.3048 -1.56%
2018-07-12 0 0.320 0.310 0.320 0.310 0.325 1,030,000 322,610 0.3132 0.311 0.301 0.311 0.301 0.316 1,059,773 0.3044 1.59%
2018-07-11 0 0.315 0.310 0.315 0.310 0.320 1,042,000 324,240 0.3112 0.306 0.301 0.306 0.301 0.311 1,072,120 0.3024 0.00%
2018-07-10 0 0.315 0.310 0.315 0.310 0.320 652,000 205,440 0.3151 0.306 0.301 0.306 0.301 0.311 670,847 0.3062 -1.56%
2018-07-09 0 0.320 0.315 0.320 0.310 0.325 1,322,000 419,930 0.3176 0.311 0.306 0.311 0.301 0.316 1,360,214 0.3087 0.00%
2018-07-06 0 0.320 0.315 0.320 0.315 0.325 290,000 92,280 0.3182 0.311 0.306 0.311 0.306 0.316 298,383 0.3093 0.00%
2018-07-05 0 0.320 0.315 0.320 0.310 0.330 1,674,000 524,390 0.3133 0.311 0.306 0.311 0.301 0.321 1,722,389 0.3045 -1.54%
2018-07-04 0 0.325 0.320 0.325 0.315 0.325 526,000 166,990 0.3175 0.316 0.311 0.316 0.306 0.316 541,205 0.3086 1.56%
2018-07-03 0 0.320 0.315 0.320 0.310 0.330 2,030,000 642,040 0.3163 0.311 0.306 0.311 0.301 0.321 2,088,679 0.3074 -1.54%
2018-06-29 0 0.325 0.320 0.325 0.320 0.325 564,000 180,590 0.3202 0.316 0.311 0.316 0.311 0.316 580,303 0.3112 1.56%
2018-06-28 0 0.320 0.315 0.320 0.320 0.325 1,388,000 444,180 0.3200 0.311 0.306 0.311 0.311 0.316 1,428,122 0.3110 -1.54%
2018-06-27 0 0.325 0.320 0.325 0.320 0.335 1,552,000 502,950 0.3241 0.316 0.311 0.316 0.311 0.326 1,596,862 0.3150 0.00%
2018-06-26 0 0.325 0.320 0.325 0.315 0.325 2,086,000 667,200 0.3198 0.316 0.311 0.316 0.306 0.316 2,146,298 0.3109 0.00%
2018-06-25 0 0.325 0.325 0.330 0.325 0.335 1,488,000 486,720 0.3271 0.316 0.316 0.321 0.316 0.326 1,531,012 0.3179 -2.99%
2018-06-22 0 0.335 0.335 0.340 0.335 0.335 130,000 43,700 0.3362 0.326 0.326 0.330 0.326 0.326 133,758 0.3267 0.00%
2018-06-21 0 0.335 0.335 0.345 0.335 0.350 1,852,000 637,350 0.3441 0.326 0.326 0.335 0.326 0.340 1,905,534 0.3345 -1.47%
2018-06-20 0 0.340 0.330 0.340 0.325 0.345 1,036,000 343,440 0.3315 0.330 0.321 0.330 0.316 0.335 1,065,947 0.3222 3.03%
2018-06-19 0 0.330 0.325 0.330 0.325 0.365 3,016,000 1,014,740 0.3365 0.321 0.316 0.321 0.316 0.355 3,103,181 0.3270 -4.35%
2018-06-15 0 0.345 0.340 0.345 0.340 0.350 1,226,000 424,020 0.3459 0.335 0.330 0.335 0.330 0.340 1,261,439 0.3361 -1.43%
2018-06-14 0 0.350 0.345 0.350 0.345 0.355 858,000 300,980 0.3508 0.340 0.335 0.340 0.335 0.345 882,801 0.3409 -1.41%
2018-06-13 0 0.355 0.350 0.355 0.350 0.360 2,272,000 802,290 0.3531 0.345 0.340 0.345 0.340 0.350 2,337,675 0.3432 0.00%
2018-06-12 0 0.355 0.345 0.355 0.340 0.360 4,176,000 1,460,950 0.3498 0.345 0.335 0.345 0.330 0.350 4,296,712 0.3400 4.41%
2018-06-11 0 0.340 0.335 0.345 0.335 0.345 986,000 335,070 0.3398 0.330 0.326 0.335 0.326 0.335 1,014,501 0.3303 0.00%
2018-06-08 0 0.340 0.335 0.340 0.335 0.340 1,606,000 540,240 0.3364 0.330 0.326 0.330 0.326 0.330 1,652,423 0.3269 0.00%
2018-06-07 0 0.340 0.335 0.340 0.335 0.340 2,098,000 702,890 0.3350 0.330 0.326 0.330 0.326 0.330 2,158,645 0.3256 0.00%
2018-06-06 0 0.340 0.335 0.340 0.330 0.340 1,608,000 540,110 0.3359 0.330 0.326 0.330 0.321 0.330 1,654,481 0.3265 3.03%
2018-06-05 0 0.330 0.330 0.335 0.320 0.330 2,108,000 682,620 0.3238 0.321 0.321 0.326 0.311 0.321 2,168,934 0.3147 1.54%
2018-06-04 0 0.325 0.320 0.325 0.320 0.330 580,000 188,370 0.3248 0.316 0.311 0.316 0.311 0.321 596,765 0.3157 -1.52%
2018-06-01 0 0.330 0.325 0.330 0.325 0.330 674,000 219,210 0.3252 0.321 0.316 0.321 0.316 0.321 693,483 0.3161 0.00%
2018-05-31 0 0.330 0.325 0.330 0.325 0.330 216,000 70,980 0.3286 0.321 0.316 0.321 0.316 0.321 222,244 0.3194 0.00%
2018-05-30 0 0.330 0.325 0.330 0.315 0.330 2,184,000 695,600 0.3185 0.321 0.316 0.321 0.306 0.321 2,247,131 0.3096 0.00%
2018-05-29 0 0.330 0.325 0.330 0.325 0.335 712,000 232,640 0.3267 0.321 0.316 0.321 0.316 0.326 732,581 0.3176 -1.49%
2018-05-28 0 0.335 0.330 0.335 0.325 0.335 380,000 125,460 0.3302 0.326 0.321 0.326 0.316 0.326 390,984 0.3209 1.52%
2018-05-25 0 0.330 0.325 0.330 0.320 0.335 1,416,000 460,930 0.3255 0.321 0.316 0.321 0.311 0.326 1,456,931 0.3164 0.00%
2018-05-24 0 0.330 0.325 0.330 0.320 0.330 1,132,000 365,140 0.3226 0.321 0.316 0.321 0.311 0.321 1,164,722 0.3135 1.54%
2018-05-23 0 0.325 0.320 0.325 0.320 0.340 3,150,000 1,023,580 0.3249 0.316 0.311 0.316 0.311 0.330 3,241,054 0.3158 -2.99%
2018-05-21 0 0.335 0.330 0.335 0.330 0.345 2,838,000 952,550 0.3356 0.326 0.321 0.326 0.321 0.335 2,920,035 0.3262 -1.47%
2018-05-18 0 0.340 0.335 0.340 0.335 0.340 320,000 107,970 0.3374 0.330 0.326 0.330 0.326 0.330 329,250 0.3279 0.00%
2018-05-17 0 0.340 0.335 0.340 0.330 0.345 1,346,000 450,180 0.3345 0.330 0.326 0.330 0.321 0.335 1,384,908 0.3251 -1.45%
2018-05-16 0 0.345 0.340 0.350 0.340 0.345 918,000 314,390 0.3425 0.335 0.330 0.340 0.330 0.335 944,536 0.3329 0.00%
2018-05-15 0 0.345 0.340 0.345 0.340 0.345 740,000 252,770 0.3416 0.335 0.330 0.335 0.330 0.335 761,390 0.3320 0.00%
2018-05-14 0 0.345 0.340 0.345 0.335 0.350 1,046,000 355,360 0.3397 0.335 0.330 0.335 0.326 0.340 1,076,236 0.3302 1.47%
2018-05-11 0 0.340 0.335 0.340 0.335 0.345 328,000 111,190 0.3390 0.330 0.326 0.330 0.326 0.335 337,481 0.3295 -1.45%
2018-05-10 0 0.345 0.340 0.345 0.330 0.345 1,508,000 511,460 0.3392 0.335 0.330 0.335 0.321 0.335 1,551,590 0.3296 2.99%
2018-05-09 0 0.335 0.330 0.335 0.330 0.340 430,000 143,790 0.3344 0.326 0.321 0.326 0.321 0.330 442,430 0.3250 1.52%
2018-05-08 0 0.330 0.325 0.330 0.325 0.335 2,278,000 751,350 0.3298 0.321 0.316 0.321 0.316 0.326 2,343,848 0.3206 -1.49%
2018-05-07 0 0.335 0.330 0.335 0.330 0.340 550,000 182,180 0.3312 0.326 0.321 0.326 0.321 0.330 565,898 0.3219 0.00%
2018-05-04 0 0.335 0.335 0.340 0.335 0.345 750,000 253,990 0.3387 0.326 0.326 0.330 0.326 0.335 771,680 0.3291 -1.47%
2018-05-03 0 0.340 0.335 0.340 0.330 0.345 534,000 179,200 0.3356 0.330 0.326 0.330 0.321 0.335 549,436 0.3262 -1.45%
2018-05-02 0 0.345 0.335 0.345 0.335 0.345 1,208,000 409,990 0.3394 0.335 0.326 0.335 0.326 0.335 1,242,918 0.3299 1.47%
2018-04-30 0 0.340 0.330 0.340 0.330 0.340 786,000 261,690 0.3329 0.330 0.321 0.330 0.321 0.330 808,720 0.3236 4.62%
2018-04-27 0 0.325 0.320 0.325 0.315 0.325 978,000 310,800 0.3178 0.316 0.311 0.316 0.306 0.316 1,006,270 0.3089 3.17%
2018-04-26 0 0.315 0.315 0.320 0.315 0.320 1,468,000 468,000 0.3188 0.306 0.306 0.311 0.306 0.311 1,510,434 0.3098 -1.56%
2018-04-25 0 0.320 0.315 0.320 0.315 0.330 2,640,000 839,870 0.3181 0.311 0.306 0.311 0.306 0.321 2,716,312 0.3092 -1.54%
2018-04-24 0 0.325 0.325 0.335 0.325 0.335 1,652,000 543,560 0.3290 0.316 0.316 0.326 0.316 0.326 1,699,753 0.3198 -4.41%
2018-04-23 0 0.340 0.330 0.340 0.335 0.355 3,976,000 1,353,500 0.3404 0.330 0.321 0.330 0.326 0.345 4,090,930 0.3309 -1.45%
2018-04-20 0 0.345 0.340 0.345 0.340 0.370 7,034,000 2,488,660 0.3538 0.335 0.330 0.335 0.330 0.360 7,237,325 0.3439 -2.82%
2018-04-19 0 0.355 0.350 0.355 0.335 0.365 19,378,000 6,858,560 0.3539 0.345 0.340 0.345 0.326 0.355 19,938,141 0.3440 5.97%
2018-04-18 0 0.335 0.330 0.335 0.310 0.345 7,996,000 2,667,960 0.3337 0.326 0.321 0.326 0.301 0.335 8,227,133 0.3243 3.08%
2018-04-17 0 0.325 0.310 0.325 0.310 0.325 222,000 69,960 0.3151 0.316 0.301 0.316 0.301 0.316 228,417 0.3063 3.17%
2018-04-16 0 0.315 0.310 0.315 0.310 0.315 848,000 263,240 0.3104 0.306 0.301 0.306 0.301 0.306 872,512 0.3017 0.00%
2018-04-13 0 0.315 0.310 0.315 0.310 0.315 166,000 51,680 0.3113 0.306 0.301 0.306 0.301 0.306 170,798 0.3026 0.00%
2018-04-12 0 0.315 0.310 0.315 0.310 0.320 664,000 209,170 0.3150 0.306 0.301 0.306 0.301 0.311 683,194 0.3062 -1.56%
2018-04-11 0 0.320 0.310 0.325 0.310 0.325 540,000 168,870 0.3127 0.311 0.301 0.316 0.301 0.316 555,609 0.3039 1.59%
2018-04-10 0 0.315 0.310 0.315 0.305 0.315 2,282,000 701,970 0.3076 0.306 0.301 0.306 0.296 0.306 2,347,964 0.2990 0.00%
2018-04-09 0 0.315 0.305 0.310 0.305 0.320 1,788,000 557,550 0.3118 0.306 0.296 0.301 0.296 0.311 1,839,684 0.3031 0.00%
2018-04-06 0 0.315 0.310 0.315 0.310 0.325 770,000 240,050 0.3118 0.306 0.301 0.306 0.301 0.316 792,258 0.3030 0.00%
2018-04-04 0 0.315 0.310 0.315 0.310 0.320 300,000 95,250 0.3175 0.306 0.301 0.306 0.301 0.311 308,672 0.3086 -1.56%
2018-04-03 0 0.320 0.315 0.325 0.310 0.325 1,614,000 518,280 0.3211 0.311 0.306 0.316 0.301 0.316 1,660,654 0.3121 1.59%
2018-03-29 0 0.315 0.310 0.315 0.305 0.325 1,814,000 566,480 0.3123 0.306 0.301 0.306 0.296 0.316 1,866,436 0.3035 0.00%
2018-03-28 0 0.315 0.310 0.315 0.310 0.325 2,386,000 747,850 0.3134 0.306 0.301 0.306 0.301 0.316 2,454,970 0.3046 -3.08%
2018-03-27 0 0.325 0.320 0.325 0.320 0.330 2,068,000 669,870 0.3239 0.316 0.311 0.316 0.311 0.321 2,127,778 0.3148 0.00%
2018-03-26 0 0.325 0.325 0.330 0.310 0.325 2,678,000 855,560 0.3195 0.316 0.316 0.321 0.301 0.316 2,755,410 0.3105 1.56%
2018-03-23 0 0.320 0.315 0.320 0.305 0.325 1,760,000 549,810 0.3124 0.311 0.306 0.311 0.296 0.316 1,810,875 0.3036 -1.54%
2018-03-22 0 0.325 0.320 0.330 0.320 0.335 3,470,000 1,128,590 0.3252 0.316 0.311 0.321 0.311 0.326 3,570,304 0.3161 -2.99%
2018-03-21 0 0.335 0.325 0.335 0.325 0.335 296,000 97,930 0.3308 0.326 0.316 0.326 0.316 0.326 304,556 0.3215 0.00%
2018-03-20 0 0.335 0.330 0.335 0.300 0.340 8,518,000 2,738,630 0.3215 0.326 0.321 0.326 0.292 0.330 8,764,222 0.3125 0.00%
2018-03-19 0 0.335 0.335 0.340 0.335 0.345 714,000 241,860 0.3387 0.326 0.326 0.330 0.326 0.335 734,639 0.3292 -2.90%
2018-03-16 0 0.345 0.335 0.345 0.335 0.345 814,000 275,270 0.3382 0.335 0.326 0.335 0.326 0.335 837,530 0.3287 0.00%
2018-03-15 0 0.345 0.335 0.345 0.335 0.345 1,238,000 415,470 0.3356 0.335 0.326 0.335 0.326 0.335 1,273,786 0.3262 1.47%
2018-03-14 0 0.340 0.335 0.340 0.340 0.340 474,000 161,160 0.3400 0.330 0.326 0.330 0.330 0.330 487,701 0.3304 0.00%
2018-03-13 0 0.340 0.335 0.340 0.335 0.340 1,320,000 446,300 0.3381 0.330 0.326 0.330 0.326 0.330 1,358,156 0.3286 -1.45%
2018-03-12 0 0.345 0.340 0.345 0.335 0.355 1,432,000 492,030 0.3436 0.335 0.330 0.335 0.326 0.345 1,473,393 0.3339 0.00%
2018-03-09 0 0.345 0.340 0.345 0.340 0.350 2,438,000 841,010 0.3450 0.335 0.330 0.335 0.330 0.340 2,508,473 0.3353 0.00%
2018-03-08 0 0.345 0.340 0.345 0.335 0.345 1,414,000 484,110 0.3424 0.335 0.330 0.335 0.326 0.335 1,454,873 0.3328 0.00%
2018-03-07 0 0.345 0.340 0.350 0.335 0.350 708,000 243,010 0.3432 0.335 0.330 0.340 0.326 0.340 728,465 0.3336 -1.43%
2018-03-06 0 0.350 0.345 0.350 0.335 0.350 1,570,000 540,280 0.3441 0.340 0.335 0.340 0.326 0.340 1,615,382 0.3345 2.94%
2018-03-05 0 0.340 0.335 0.345 0.335 0.345 1,042,000 350,690 0.3366 0.330 0.326 0.335 0.326 0.335 1,072,120 0.3271 0.00%
2018-03-02 0 0.340 0.345 0.350 0.335 0.345 1,568,000 539,860 0.3443 0.330 0.335 0.340 0.326 0.335 1,613,325 0.3346 -2.86%
2018-03-01 0 0.350 0.345 0.350 0.335 0.355 3,392,000 1,183,540 0.3489 0.340 0.335 0.340 0.326 0.345 3,490,049 0.3391 1.45%
2018-02-28 0 0.345 0.340 0.345 0.330 0.345 2,032,000 693,520 0.3413 0.335 0.330 0.335 0.321 0.335 2,090,737 0.3317 2.99%
2018-02-27 0 0.335 0.330 0.335 0.330 0.340 3,248,000 1,095,500 0.3373 0.326 0.321 0.326 0.321 0.330 3,341,887 0.3278 0.00%
2018-02-26 0 0.335 0.330 0.335 0.320 0.340 3,484,000 1,152,720 0.3309 0.326 0.321 0.326 0.311 0.330 3,584,709 0.3216 -1.47%
2018-02-23 0 0.340 0.335 0.340 0.325 0.345 5,870,000 1,967,090 0.3351 0.330 0.326 0.330 0.316 0.335 6,039,678 0.3257 0.00%
2018-02-22 0 0.340 0.340 0.345 0.335 0.345 564,000 191,270 0.3391 0.330 0.330 0.335 0.326 0.335 580,303 0.3296 -1.45%
2018-02-21 0 0.345 0.335 0.345 0.335 0.350 328,000 111,770 0.3408 0.335 0.326 0.335 0.326 0.340 337,481 0.3312 0.00%
2018-02-20 0 0.345 0.340 0.345 0.335 0.350 1,244,000 421,190 0.3386 0.335 0.330 0.335 0.326 0.340 1,279,959 0.3291 1.47%
2018-02-15 0 0.340 0.330 0.340 0.330 0.340 1,360,000 452,700 0.3329 0.330 0.321 0.330 0.321 0.330 1,399,312 0.3235 0.00%
2018-02-14 0 0.340 0.335 0.340 0.335 0.345 416,000 141,590 0.3404 0.330 0.326 0.330 0.326 0.335 428,025 0.3308 0.00%
2018-02-13 0 0.340 0.335 0.340 0.335 0.345 1,408,000 474,530 0.3370 0.330 0.326 0.330 0.326 0.335 1,448,700 0.3276 1.49%
2018-02-12 0 0.335 0.330 0.340 0.330 0.340 3,014,000 1,009,450 0.3349 0.326 0.321 0.330 0.321 0.330 3,101,123 0.3255 0.00%
2018-02-09 0 0.335 0.330 0.335 0.320 0.340 6,652,000 2,190,160 0.3292 0.326 0.321 0.326 0.311 0.330 6,844,283 0.3200 -4.29%
2018-02-08 0 0.350 0.345 0.350 0.340 0.350 1,107,000 380,610 0.3438 0.340 0.335 0.340 0.330 0.340 1,138,999 0.3342 1.45%
2018-02-07 0 0.345 0.340 0.345 0.340 0.360 2,112,000 733,200 0.3472 0.335 0.330 0.335 0.330 0.350 2,173,050 0.3374 0.00%
2018-02-06 0 0.345 0.335 0.345 0.335 0.350 5,058,000 1,716,290 0.3393 0.335 0.326 0.335 0.326 0.340 5,204,207 0.3298 -4.17%
2018-02-05 0 0.360 0.350 0.360 0.345 0.360 3,332,000 1,164,060 0.3494 0.350 0.340 0.350 0.335 0.350 3,428,315 0.3395 0.00%
2018-02-02 0 0.360 0.355 0.360 0.355 0.365 1,792,000 644,510 0.3597 0.350 0.345 0.350 0.345 0.355 1,843,800 0.3496 1.41%
2018-02-01 0 0.355 0.355 0.360 0.355 0.360 3,412,000 1,222,110 0.3582 0.345 0.345 0.350 0.345 0.350 3,510,627 0.3481 0.00%
2018-01-31 0 0.355 0.355 0.360 0.350 0.375 14,586,000 5,189,850 0.3558 0.345 0.345 0.350 0.340 0.364 15,007,623 0.3458 -5.33%
2018-01-30 0 0.375 0.370 0.375 0.370 0.380 1,858,000 691,630 0.3722 0.364 0.360 0.364 0.360 0.369 1,911,707 0.3618 -1.32%
2018-01-29 0 0.380 0.375 0.380 0.370 0.390 5,978,000 2,260,880 0.3782 0.369 0.364 0.369 0.360 0.379 6,150,800 0.3676 -1.30%
2018-01-26 0 0.385 0.385 0.390 0.385 0.395 3,630,000 1,404,530 0.3869 0.374 0.374 0.379 0.374 0.384 3,734,929 0.3761 -1.28%
2018-01-25 0 0.390 0.385 0.390 0.385 0.395 842,000 328,370 0.3900 0.379 0.374 0.379 0.374 0.384 866,339 0.3790 0.00%
2018-01-24 0 0.390 0.385 0.390 0.385 0.395 1,786,000 694,630 0.3889 0.379 0.374 0.379 0.374 0.384 1,837,626 0.3780 0.00%
2018-01-23 0 0.390 0.390 0.395 0.390 0.395 2,382,000 933,070 0.3917 0.379 0.379 0.384 0.379 0.384 2,450,854 0.3807 -1.27%
2018-01-22 0 0.395 0.385 0.395 0.385 0.395 882,000 342,980 0.3889 0.384 0.374 0.384 0.374 0.384 907,495 0.3779 1.28%
2018-01-19 0 0.390 0.390 0.395 0.390 0.400 1,544,000 608,040 0.3938 0.379 0.379 0.384 0.379 0.389 1,588,631 0.3827 -1.27%
2018-01-18 0 0.395 0.395 0.400 0.385 0.395 3,256,000 1,266,230 0.3889 0.384 0.384 0.389 0.374 0.384 3,350,118 0.3780 0.00%
2018-01-17 0 0.395 0.390 0.395 0.385 0.400 2,916,000 1,138,020 0.3903 0.384 0.379 0.384 0.374 0.389 3,000,290 0.3793 0.00%
2018-01-16 0 0.395 0.390 0.400 0.390 0.400 790,000 313,370 0.3967 0.384 0.379 0.389 0.379 0.389 812,836 0.3855 0.00%
2018-01-15 0 0.395 0.395 0.400 0.395 0.405 2,092,000 841,070 0.4020 0.384 0.384 0.389 0.384 0.394 2,152,471 0.3907 -3.66%
2018-01-12 0 0.410 0.410 0.415 0.405 0.420 3,314,000 1,365,620 0.4121 0.398 0.398 0.403 0.394 0.408 3,409,795 0.4005 -1.20%
2018-01-11 0 0.415 0.415 0.425 0.415 0.425 3,376,000 1,411,840 0.4182 0.403 0.403 0.413 0.403 0.413 3,473,587 0.4065 0.00%
2018-01-10 0 0.415 0.415 0.420 0.410 0.420 2,358,000 977,350 0.4145 0.403 0.403 0.408 0.398 0.408 2,426,160 0.4028 0.00%
2018-01-09 0 0.415 0.415 0.420 0.410 0.420 4,508,000 1,875,930 0.4161 0.403 0.403 0.408 0.398 0.408 4,638,308 0.4044 1.22%
2018-01-08 0 0.410 0.410 0.420 0.405 0.420 7,218,000 2,982,560 0.4132 0.398 0.398 0.408 0.394 0.408 7,426,644 0.4016 -2.38%
2018-01-05 0 0.420 0.415 0.420 0.410 0.425 9,898,000 4,164,390 0.4207 0.408 0.403 0.408 0.398 0.413 10,184,112 0.4089 1.20%
2018-01-04 0 0.415 0.415 0.420 0.390 0.425 28,866,000 11,878,960 0.4115 0.403 0.403 0.408 0.379 0.413 29,700,402 0.4000 6.41%
2018-01-03 0 0.390 0.390 0.395 0.380 0.400 7,722,000 3,027,930 0.3921 0.379 0.379 0.384 0.369 0.389 7,945,212 0.3811 1.30%
2018-01-02 0 0.385 0.385 0.390 0.380 0.400 10,948,000 4,201,070 0.3837 0.374 0.374 0.379 0.369 0.389 11,264,463 0.3729 -3.75%
2017-12-29 0 0.400 0.395 0.400 0.390 0.410 3,214,000 1,282,940 0.3992 0.389 0.384 0.389 0.379 0.398 3,306,904 0.3880 -2.44%
2017-12-28 0 0.410 0.405 0.410 0.395 0.410 8,820,000 3,559,680 0.4036 0.398 0.394 0.398 0.384 0.398 9,074,951 0.3923 3.80%
2017-12-27 0 0.395 0.390 0.395 0.390 0.400 1,936,000 758,810 0.3919 0.384 0.379 0.384 0.379 0.389 1,991,962 0.3809 -1.25%
2017-12-22 0 0.400 0.395 0.400 0.390 0.405 1,476,000 583,190 0.3951 0.389 0.384 0.389 0.379 0.394 1,518,665 0.3840 0.00%
2017-12-21 0 0.400 0.395 0.400 0.375 0.405 4,416,000 1,735,530 0.3930 0.389 0.384 0.389 0.364 0.394 4,543,649 0.3820 5.26%
2017-12-20 0 0.380 0.375 0.380 0.375 0.385 2,408,000 910,070 0.3779 0.369 0.364 0.369 0.364 0.374 2,477,606 0.3673 -1.30%
2017-12-19 0 0.385 0.385 0.390 0.385 0.390 902,000 348,130 0.3860 0.374 0.374 0.379 0.374 0.379 928,073 0.3751 0.00%
2017-12-18 0 0.385 0.380 0.385 0.380 0.385 1,764,000 672,150 0.3810 0.374 0.369 0.374 0.369 0.374 1,814,990 0.3703 0.00%
2017-12-15 0 0.385 0.380 0.385 0.380 0.390 4,802,000 1,836,100 0.3824 0.374 0.369 0.374 0.369 0.379 4,940,807 0.3716 0.00%
2017-12-14 0 0.385 0.385 0.390 0.380 0.395 2,844,000 1,090,070 0.3833 0.374 0.374 0.379 0.369 0.384 2,926,209 0.3725 -1.28%
2017-12-13 0 0.390 0.385 0.390 0.380 0.405 8,090,000 3,154,200 0.3899 0.379 0.374 0.379 0.369 0.394 8,323,850 0.3789 -4.88%
2017-12-12 0 0.410 0.405 0.410 0.405 0.415 984,000 402,250 0.4088 0.398 0.394 0.398 0.394 0.403 1,012,444 0.3973 -1.20%
2017-12-11 0 0.415 0.405 0.415 0.405 0.420 2,668,000 1,096,030 0.4108 0.403 0.394 0.403 0.394 0.408 2,745,121 0.3993 0.00%
2017-12-08 0 0.415 0.415 0.420 0.370 0.420 10,036,000 4,071,150 0.4057 0.403 0.403 0.408 0.360 0.408 10,326,101 0.3943 12.16%
2017-12-07 0 0.370 0.370 0.375 0.370 0.390 4,660,000 1,763,070 0.3783 0.360 0.360 0.364 0.360 0.379 4,794,702 0.3677 -5.13%
2017-12-06 0 0.390 0.385 0.390 0.380 0.405 6,620,000 2,585,630 0.3906 0.379 0.374 0.379 0.369 0.394 6,811,358 0.3796 -3.70%
2017-12-05 0 0.405 0.405 0.410 0.405 0.415 3,844,000 1,565,340 0.4072 0.394 0.394 0.398 0.394 0.403 3,955,115 0.3958 -2.41%
2017-12-04 0 0.415 0.410 0.415 0.405 0.415 2,448,000 1,006,500 0.4112 0.403 0.398 0.403 0.394 0.403 2,518,762 0.3996 0.00%
2017-12-01 0 0.415 0.415 0.420 0.415 0.425 2,784,000 1,169,850 0.4202 0.403 0.403 0.408 0.403 0.413 2,864,474 0.4084 0.00%
2017-11-30 0 0.415 0.410 0.415 0.405 0.425 5,286,000 2,194,020 0.4151 0.403 0.398 0.403 0.394 0.413 5,438,797 0.4034 -3.49%
2017-11-29 0 0.430 0.425 0.430 0.420 0.430 2,488,000 1,055,450 0.4242 0.418 0.413 0.418 0.408 0.418 2,559,918 0.4123 1.18%
2017-11-28 0 0.425 0.420 0.425 0.415 0.450 10,636,000 4,555,850 0.4283 0.413 0.408 0.413 0.403 0.437 10,943,445 0.4163 -6.59%
2017-11-27 0 0.455 0.450 0.460 0.450 0.460 3,882,000 1,760,640 0.4535 0.442 0.437 0.447 0.437 0.447 3,994,213 0.4408 -2.15%
2017-11-24 0 0.465 0.465 0.470 0.450 0.480 10,480,000 4,915,950 0.4691 0.452 0.452 0.457 0.437 0.467 10,782,935 0.4559 3.33%
2017-11-23 0 0.450 0.450 0.455 0.445 0.470 9,416,000 4,299,500 0.4566 0.437 0.437 0.442 0.432 0.457 9,688,179 0.4438 -2.17%
2017-11-22 0 0.460 0.455 0.460 0.455 0.475 15,170,000 6,989,710 0.4608 0.447 0.442 0.447 0.442 0.462 15,608,505 0.4478 -1.08%
2017-11-21 0 0.465 0.460 0.465 0.445 0.480 10,846,000 4,982,530 0.4594 0.452 0.447 0.452 0.432 0.467 11,159,515 0.4465 -2.11%
2017-11-20 0 0.475 0.470 0.475 0.455 0.475 10,962,000 5,074,540 0.4629 0.462 0.457 0.462 0.442 0.462 11,278,868 0.4499 1.06%
2017-11-17 0 0.470 0.465 0.470 0.460 0.495 15,188,000 7,157,060 0.4712 0.457 0.452 0.457 0.447 0.481 15,627,025 0.4580 -3.09%
2017-11-16 0 0.485 0.480 0.485 0.450 0.490 29,876,000 14,285,130 0.4781 0.471 0.467 0.471 0.437 0.476 30,739,597 0.4647 7.78%
2017-11-15 0 0.450 0.450 0.455 0.445 0.485 35,250,000 16,494,120 0.4679 0.437 0.437 0.442 0.432 0.471 36,268,938 0.4548 -8.16%
2017-11-14 0 0.490 0.485 0.490 0.480 0.530 63,692,000 31,871,370 0.5004 0.476 0.471 0.476 0.467 0.515 65,533,083 0.4863 -5.77%
2017-11-13 0 0.520 0.510 0.520 0.415 0.520 111,834,000 53,629,510 0.4795 0.505 0.496 0.505 0.403 0.505 115,066,677 0.4661 26.83%
2017-11-10 0 0.410 0.410 0.415 0.410 0.430 9,594,000 4,044,600 0.4216 0.398 0.398 0.403 0.398 0.418 9,871,324 0.4097 -4.65%
2017-11-09 0 0.430 0.425 0.430 0.410 0.430 9,988,000 4,210,180 0.4215 0.418 0.413 0.418 0.398 0.418 10,276,713 0.4097 3.61%
2017-11-08 0 0.415 0.410 0.415 0.405 0.430 15,256,000 6,289,730 0.4123 0.403 0.398 0.403 0.394 0.418 15,696,990 0.4007 -3.49%
2017-11-07 0 0.430 0.420 0.430 0.415 0.445 17,756,000 7,583,570 0.4271 0.418 0.408 0.418 0.403 0.432 18,269,256 0.4151 -1.15%
2017-11-06 0 0.435 0.430 0.435 0.420 0.460 48,730,000 21,608,910 0.4434 0.423 0.418 0.423 0.408 0.447 50,138,591 0.4310 -1.14%
2017-11-03 0 0.440 0.435 0.440 0.385 0.445 69,034,000 29,201,780 0.4230 0.428 0.423 0.428 0.374 0.432 71,029,499 0.4111 14.29%
2017-11-02 0 0.385 0.380 0.385 0.380 0.415 9,428,000 3,707,180 0.3932 0.374 0.369 0.374 0.369 0.403 9,700,526 0.3822 -4.94%
2017-11-01 0 0.405 0.400 0.405 0.395 0.420 24,732,000 10,094,680 0.4082 0.394 0.389 0.394 0.384 0.408 25,446,904 0.3967 2.53%
2017-10-31 0 0.395 0.395 0.400 0.380 0.410 21,154,000 8,370,940 0.3957 0.384 0.384 0.389 0.369 0.398 21,765,478 0.3846 3.95%
2017-10-30 0 0.380 0.375 0.380 0.365 0.380 8,364,000 3,147,070 0.3763 0.369 0.364 0.369 0.355 0.369 8,605,770 0.3657 4.11%
2017-10-27 0 0.365 0.365 0.370 0.365 0.375 2,782,100 1,033,419 0.3715 0.355 0.355 0.360 0.355 0.364 2,862,519 0.3610 -1.35%
2017-10-26 0 0.370 0.365 0.370 0.365 0.370 682,000 250,620 0.3675 0.360 0.355 0.360 0.355 0.360 701,714 0.3572 1.37%
2017-10-25 0 0.365 0.360 0.365 0.365 0.370 666,000 243,310 0.3653 0.355 0.350 0.355 0.355 0.360 685,251 0.3551 -1.35%
2017-10-24 0 0.370 0.365 0.370 0.365 0.375 1,538,000 565,760 0.3679 0.360 0.355 0.360 0.355 0.364 1,582,457 0.3575 -1.33%
2017-10-23 0 0.375 0.370 0.375 0.365 0.385 3,126,000 1,174,800 0.3758 0.364 0.360 0.364 0.355 0.374 3,216,360 0.3653 1.35%
2017-10-20 0 0.370 0.370 0.375 0.360 0.375 2,722,000 1,000,980 0.3677 0.360 0.360 0.364 0.350 0.364 2,800,682 0.3574 2.78%
2017-10-19 0 0.360 0.355 0.360 0.355 0.380 5,184,000 1,881,990 0.3630 0.350 0.345 0.350 0.345 0.369 5,333,849 0.3528 -4.00%
2017-10-18 0 0.375 0.375 0.380 0.370 0.390 5,672,000 2,138,610 0.3770 0.364 0.364 0.369 0.360 0.379 5,835,955 0.3665 -2.60%
2017-10-17 0 0.385 0.380 0.385 0.365 0.400 16,100,000 6,177,770 0.3837 0.374 0.369 0.374 0.355 0.389 16,565,387 0.3729 4.05%
2017-10-16 0 0.370 0.365 0.370 0.370 0.375 2,612,000 972,810 0.3724 0.360 0.355 0.360 0.360 0.364 2,687,503 0.3620 -2.63%
2017-10-13 0 0.380 0.375 0.380 0.375 0.385 4,070,000 1,537,250 0.3777 0.369 0.364 0.369 0.364 0.374 4,187,648 0.3671 -1.30%
2017-10-12 0 0.385 0.380 0.385 0.370 0.390 3,624,000 1,391,110 0.3839 0.374 0.369 0.374 0.360 0.379 3,728,755 0.3731 2.67%
2017-10-11 0 0.375 0.375 0.380 0.375 0.395 6,368,000 2,443,820 0.3838 0.364 0.364 0.369 0.364 0.384 6,552,074 0.3730 -5.06%
2017-10-10 0 0.395 0.390 0.395 0.370 0.410 33,670,000 13,283,460 0.3945 0.384 0.379 0.384 0.360 0.398 34,643,266 0.3834 6.76%
2017-10-09 0 0.370 0.365 0.370 0.355 0.375 7,500,000 2,759,740 0.3680 0.360 0.355 0.360 0.345 0.364 7,716,795 0.3576 4.23%
2017-10-06 0 0.355 0.355 0.360 0.350 0.365 1,722,000 610,210 0.3544 0.345 0.345 0.350 0.340 0.355 1,771,776 0.3444 1.43%
2017-10-04 0 0.350 0.345 0.350 0.345 0.355 706,000 244,400 0.3462 0.340 0.335 0.340 0.335 0.345 726,408 0.3365 0.00%
2017-10-03 0 0.350 0.350 0.355 0.345 0.360 4,698,000 1,652,450 0.3517 0.340 0.340 0.345 0.335 0.350 4,833,801 0.3419 -2.78%
2017-09-29 0 0.360 0.360 0.365 0.360 0.365 190,000 68,450 0.3603 0.350 0.350 0.355 0.350 0.355 195,492 0.3501 -1.37%
2017-09-28 0 0.365 0.360 0.365 0.360 0.365 252,000 90,870 0.3606 0.355 0.350 0.355 0.350 0.355 259,284 0.3505 0.00%
2017-09-27 0 0.365 0.360 0.365 0.355 0.370 2,256,000 810,390 0.3592 0.355 0.350 0.355 0.345 0.360 2,321,212 0.3491 0.00%
2017-09-26 0 0.365 0.360 0.370 0.355 0.370 2,268,000 825,980 0.3642 0.355 0.350 0.360 0.345 0.360 2,333,559 0.3540 1.39%
2017-09-25 0 0.360 0.355 0.360 0.355 0.375 1,704,000 612,730 0.3596 0.350 0.345 0.350 0.345 0.364 1,753,256 0.3495 -1.37%
2017-09-22 0 0.365 0.365 0.370 0.360 0.370 2,502,000 913,370 0.3651 0.355 0.355 0.360 0.350 0.360 2,574,323 0.3548 -2.67%
2017-09-21 0 0.375 0.370 0.375 0.370 0.385 4,810,000 1,811,340 0.3766 0.364 0.360 0.364 0.360 0.374 4,949,038 0.3660 0.00%
2017-09-20 0 0.375 0.375 0.380 0.360 0.390 11,690,000 4,411,930 0.3774 0.364 0.364 0.369 0.350 0.379 12,027,912 0.3668 5.63%
2017-09-19 0 0.355 0.360 0.365 0.355 0.365 1,266,000 454,230 0.3588 0.345 0.350 0.355 0.345 0.355 1,302,595 0.3487 -2.74%
2017-09-18 0 0.365 0.360 0.365 0.360 0.370 6,996,000 2,539,550 0.3630 0.355 0.350 0.355 0.350 0.360 7,198,227 0.3528 0.00%
2017-09-15 0 0.365 0.360 0.365 0.335 0.365 10,388,000 3,607,950 0.3473 0.355 0.350 0.355 0.326 0.355 10,688,276 0.3376 5.80%
2017-09-14 0 0.345 0.340 0.345 0.330 0.350 6,726,000 2,277,780 0.3387 0.335 0.330 0.335 0.321 0.340 6,920,422 0.3291 4.55%
2017-09-13 0 0.330 0.325 0.330 0.325 0.335 834,000 272,670 0.3269 0.321 0.316 0.321 0.316 0.326 858,108 0.3178 -1.49%
2017-09-12 0 0.335 0.330 0.335 0.325 0.335 558,000 184,110 0.3299 0.326 0.321 0.326 0.316 0.326 574,130 0.3207 1.52%
2017-09-11 0 0.330 0.330 0.335 0.325 0.335 312,000 103,200 0.3308 0.321 0.321 0.326 0.316 0.326 321,019 0.3215 -1.49%
2017-09-08 0 0.335 0.330 0.335 0.330 0.340 3,642,000 1,211,870 0.3327 0.326 0.321 0.326 0.321 0.330 3,747,276 0.3234 -1.47%
2017-09-07 0 0.340 0.335 0.340 0.330 0.345 3,952,000 1,341,520 0.3395 0.330 0.326 0.330 0.321 0.335 4,066,237 0.3299 3.03%
2017-09-06 0 0.330 0.325 0.330 0.320 0.335 2,502,000 812,380 0.3247 0.321 0.316 0.321 0.311 0.326 2,574,323 0.3156 1.54%
2017-09-05 0 0.325 0.320 0.325 0.310 0.325 3,210,000 1,027,820 0.3202 0.316 0.311 0.316 0.301 0.316 3,302,788 0.3112 3.17%
2017-09-04 0 0.315 0.310 0.315 0.310 0.315 4,408,000 1,374,450 0.3118 0.306 0.301 0.306 0.301 0.306 4,535,418 0.3030 0.00%
2017-09-01 0 0.315 0.315 0.320 0.305 0.320 3,694,000 1,144,150 0.3097 0.306 0.306 0.311 0.296 0.311 3,800,779 0.3010 1.61%
2017-08-31 0 0.310 0.310 0.315 0.305 0.315 9,206,000 2,827,380 0.3071 0.301 0.301 0.306 0.296 0.306 9,472,109 0.2985 -1.59%
2017-08-30 0 0.315 0.310 0.315 0.310 0.315 4,880,000 1,520,920 0.3117 0.306 0.301 0.306 0.301 0.306 5,021,061 0.3029 1.61%
2017-08-29 0 0.310 0.310 0.315 0.305 0.335 8,920,000 2,808,970 0.3149 0.301 0.301 0.306 0.296 0.326 9,177,842 0.3061 -6.06%
2017-08-28 0 0.330 0.330 0.335 0.330 0.335 1,164,000 388,200 0.3335 0.321 0.321 0.326 0.321 0.326 1,197,647 0.3241 -1.49%
2017-08-25 0 0.335 0.335 0.340 0.325 0.335 1,720,000 567,940 0.3302 0.326 0.326 0.330 0.316 0.326 1,769,718 0.3209 0.00%
2017-08-24 0 0.335 0.330 0.340 0.335 0.340 1,576,260 532,735 0.3380 0.326 0.321 0.330 0.326 0.330 1,621,823 0.3285 -4.29%
2017-08-22 0 0.350 0.340 0.350 0.340 0.355 650,000 226,110 0.3479 0.340 0.330 0.340 0.330 0.345 668,789 0.3381 2.94%
2017-08-21 0 0.340 0.340 0.350 0.335 0.350 460,000 157,500 0.3424 0.330 0.330 0.340 0.326 0.340 473,297 0.3328 -1.45%
2017-08-18 0 0.345 0.340 0.345 0.340 0.350 360,000 123,750 0.3438 0.335 0.330 0.335 0.330 0.340 370,406 0.3341 0.00%
2017-08-17 0 0.345 0.340 0.345 0.340 0.350 456,000 157,220 0.3448 0.335 0.330 0.335 0.330 0.340 469,181 0.3351 0.00%
2017-08-16 0 0.345 0.340 0.350 0.340 0.350 490,000 168,620 0.3441 0.335 0.330 0.340 0.330 0.340 504,164 0.3345 1.47%
2017-08-15 0 0.340 0.340 0.350 0.335 0.350 1,346,000 468,060 0.3477 0.330 0.330 0.340 0.326 0.340 1,384,908 0.3380 1.49%
2017-08-14 0 0.335 0.335 0.345 0.330 0.340 886,000 297,310 0.3356 0.326 0.326 0.335 0.321 0.330 911,611 0.3261 1.52%
2017-08-11 0 0.330 0.330 0.335 0.325 0.345 2,506,000 829,660 0.3311 0.321 0.321 0.326 0.316 0.335 2,578,439 0.3218 -1.49%
2017-08-10 0 0.335 0.335 0.340 0.335 0.350 1,882,000 642,880 0.3416 0.326 0.326 0.330 0.326 0.340 1,936,401 0.3320 -4.29%
2017-08-09 0 0.350 0.350 0.355 0.350 0.360 5,386,000 1,900,460 0.3529 0.340 0.340 0.345 0.340 0.350 5,541,688 0.3429 -1.41%
2017-08-08 0 0.355 0.355 0.365 0.340 0.365 5,316,000 1,863,700 0.3506 0.345 0.345 0.355 0.330 0.355 5,469,664 0.3407 4.41%
2017-08-07 0 0.340 0.340 0.345 0.325 0.350 2,584,000 885,620 0.3427 0.330 0.330 0.335 0.316 0.340 2,658,693 0.3331 -2.86%
2017-08-04 0 0.350 0.350 0.355 0.350 0.360 818,000 287,800 0.3518 0.340 0.340 0.345 0.340 0.350 841,645 0.3419 -1.41%
2017-08-03 0 0.355 0.355 0.360 0.345 0.355 892,000 312,340 0.3502 0.345 0.345 0.350 0.335 0.345 917,784 0.3403 2.90%
2017-08-02 0 0.345 0.345 0.350 0.345 0.355 1,814,000 634,720 0.3499 0.335 0.335 0.340 0.335 0.345 1,866,436 0.3401 -1.43%
2017-08-01 0 0.350 0.350 0.355 0.345 0.355 2,072,000 726,100 0.3504 0.340 0.340 0.345 0.335 0.345 2,131,893 0.3406 -1.41%
2017-07-31 0 0.355 0.355 0.360 0.355 0.360 626,000 223,700 0.3573 0.345 0.345 0.350 0.345 0.350 644,095 0.3473 -1.39%
2017-07-28 0 0.360 0.360 0.365 0.355 0.360 1,164,000 417,160 0.3584 0.350 0.350 0.355 0.345 0.350 1,197,647 0.3483 1.41%
2017-07-27 0 0.355 0.355 0.360 0.355 0.360 674,000 241,130 0.3578 0.345 0.345 0.350 0.345 0.350 693,483 0.3477 -1.39%
2017-07-26 0 0.360 0.360 0.365 0.360 0.370 558,000 202,870 0.3636 0.350 0.350 0.355 0.350 0.360 574,130 0.3534 -1.37%
2017-07-25 0 0.365 0.365 0.370 0.360 0.370 1,890,000 685,640 0.3628 0.355 0.355 0.360 0.350 0.360 1,944,632 0.3526 1.39%
2017-07-24 0 0.360 0.360 0.365 0.360 0.365 310,000 112,620 0.3633 0.350 0.350 0.355 0.350 0.355 318,961 0.3531 0.00%
2017-07-21 0 0.360 0.360 0.365 0.360 0.370 2,022,000 733,330 0.3627 0.350 0.350 0.355 0.350 0.360 2,080,448 0.3525 0.00%
2017-07-20 0 0.360 0.360 0.365 0.355 0.370 876,000 316,350 0.3611 0.350 0.350 0.355 0.345 0.360 901,322 0.3510 0.00%
2017-07-19 0 0.360 0.360 0.365 0.355 0.375 1,312,000 479,650 0.3656 0.350 0.350 0.355 0.345 0.364 1,349,925 0.3553 0.00%
2017-07-18 0 0.360 0.360 0.365 0.355 0.365 570,000 204,390 0.3586 0.350 0.350 0.355 0.345 0.355 586,476 0.3485 0.00%
2017-07-17 0 0.360 0.360 0.365 0.355 0.360 1,222,000 437,480 0.3580 0.350 0.350 0.355 0.345 0.350 1,257,323 0.3479 0.00%
2017-07-14 0 0.360 0.360 0.365 0.350 0.365 1,660,000 589,350 0.3550 0.350 0.350 0.355 0.340 0.355 1,707,984 0.3451 1.41%
2017-07-13 0 0.355 0.355 0.360 0.355 0.365 3,684,000 1,328,000 0.3605 0.345 0.345 0.350 0.345 0.355 3,790,490 0.3504 -2.74%
2017-07-12 0 0.365 0.360 0.365 0.360 0.365 2,768,000 998,710 0.3608 0.355 0.350 0.355 0.350 0.355 2,848,012 0.3507 -1.35%
2017-07-11 0 0.370 0.365 0.370 0.360 0.370 1,348,000 491,680 0.3647 0.360 0.355 0.360 0.350 0.360 1,386,965 0.3545 0.00%
2017-07-10 0 0.370 0.370 0.375 0.360 0.375 3,400,000 1,245,120 0.3662 0.360 0.360 0.364 0.350 0.364 3,498,281 0.3559 0.00%
2017-07-07 0 0.370 0.370 0.375 0.370 0.375 1,824,000 675,050 0.3701 0.360 0.360 0.364 0.360 0.364 1,876,725 0.3597 0.00%
2017-07-06 0 0.370 0.370 0.375 0.370 0.375 300,000 111,380 0.3713 0.360 0.360 0.364 0.360 0.364 308,672 0.3608 -2.63%
2017-07-05 0 0.380 0.370 0.380 0.370 0.380 1,224,000 455,990 0.3725 0.369 0.360 0.369 0.360 0.369 1,259,381 0.3621 1.33%
2017-07-04 0 0.375 0.375 0.380 0.375 0.385 1,414,000 533,650 0.3774 0.364 0.364 0.369 0.364 0.374 1,454,873 0.3668 -1.32%
2017-07-03 0 0.380 0.380 0.385 0.375 0.380 320,000 120,870 0.3777 0.369 0.369 0.374 0.364 0.369 329,250 0.3671 0.00%
2017-06-30 0 0.380 0.380 0.385 0.375 0.380 1,674,000 633,900 0.3787 0.369 0.369 0.374 0.364 0.369 1,722,389 0.3680 0.00%
2017-06-29 0 0.380 0.380 0.385 0.380 0.385 482,000 183,200 0.3801 0.369 0.369 0.374 0.369 0.374 495,933 0.3694 0.00%
2017-06-28 0 0.380 0.380 0.385 0.380 0.385 2,144,000 814,700 0.3800 0.369 0.369 0.374 0.369 0.374 2,205,975 0.3693 0.00%
2017-06-27 0 0.380 0.380 0.385 0.370 0.385 2,338,000 880,330 0.3765 0.369 0.369 0.374 0.360 0.374 2,405,582 0.3660 0.00%
2017-06-26 0 0.380 0.380 0.385 0.380 0.390 852,000 326,780 0.3835 0.369 0.369 0.374 0.369 0.379 876,628 0.3728 0.00%
2017-06-23 0 0.380 0.375 0.385 0.375 0.380 978,000 370,030 0.3784 0.369 0.364 0.374 0.364 0.369 1,006,270 0.3677 1.33%
2017-06-22 0 0.375 0.375 0.380 0.375 0.380 906,000 342,550 0.3781 0.364 0.364 0.369 0.364 0.369 932,189 0.3675 0.00%
2017-06-21 0 0.375 0.375 0.380 0.370 0.380 1,300,000 487,930 0.3753 0.364 0.364 0.369 0.360 0.369 1,337,578 0.3648 -1.32%
2017-06-20 0 0.380 0.380 0.395 0.380 0.395 840,000 321,270 0.3825 0.369 0.369 0.384 0.369 0.384 864,281 0.3717 -1.30%
2017-06-19 0 0.385 0.385 0.395 0.380 0.395 930,000 358,320 0.3853 0.374 0.374 0.384 0.369 0.384 956,883 0.3745 0.00%
2017-06-16 0 0.385 0.385 0.390 0.380 0.395 3,050,000 1,183,250 0.3880 0.374 0.374 0.379 0.369 0.384 3,138,163 0.3771 1.32%
2017-06-15 0 0.380 0.380 0.385 0.375 0.385 584,000 219,700 0.3762 0.369 0.369 0.374 0.364 0.374 600,881 0.3656 1.33%
2017-06-14 0 0.375 0.375 0.385 0.375 0.385 1,896,000 721,680 0.3806 0.364 0.364 0.374 0.364 0.374 1,950,806 0.3699 -1.32%
2017-06-13 0 0.380 0.375 0.380 0.375 0.385 992,000 372,800 0.3758 0.369 0.364 0.369 0.364 0.374 1,020,675 0.3652 0.00%
2017-06-12 0 0.380 0.375 0.380 0.375 0.385 478,000 179,570 0.3757 0.369 0.364 0.369 0.364 0.374 491,817 0.3651 0.00%
2017-06-09 0 0.380 0.375 0.380 0.370 0.380 2,608,000 980,480 0.3760 0.369 0.364 0.369 0.360 0.369 2,683,387 0.3654 0.00%
2017-06-08 0 0.380 0.380 0.385 0.380 0.390 1,502,000 577,730 0.3846 0.369 0.369 0.374 0.369 0.379 1,545,417 0.3738 -1.30%
2017-06-07 0 0.385 0.380 0.385 0.375 0.390 1,170,000 451,030 0.3855 0.374 0.369 0.374 0.364 0.379 1,203,820 0.3747 2.67%
2017-06-06 0 0.375 0.375 0.385 0.370 0.385 900,000 338,580 0.3762 0.364 0.364 0.374 0.360 0.374 926,015 0.3656 -1.32%
2017-06-05 0 0.380 0.375 0.380 0.370 0.385 836,000 314,720 0.3765 0.369 0.364 0.369 0.360 0.374 860,165 0.3659 1.33%
2017-06-02 0 0.375 0.375 0.385 0.375 0.380 1,068,000 405,500 0.3797 0.364 0.364 0.374 0.364 0.369 1,098,872 0.3690 0.00%
2017-06-01 0 0.375 0.375 0.385 0.375 0.390 498,000 189,070 0.3797 0.364 0.364 0.374 0.364 0.379 512,395 0.3690 -1.32%
2017-05-31 0 0.380 0.385 0.390 0.380 0.390 842,000 323,430 0.3841 0.369 0.374 0.379 0.369 0.379 866,339 0.3733 -2.56%
2017-05-29 0 0.390 0.390 0.395 0.385 0.400 790,000 308,580 0.3906 0.379 0.379 0.384 0.374 0.389 812,836 0.3796 0.00%
2017-05-26 0 0.390 0.390 0.395 0.390 0.400 2,616,000 1,034,360 0.3954 0.379 0.379 0.384 0.379 0.389 2,691,618 0.3843 -2.50%
2017-05-25 0 0.400 0.400 0.405 0.390 0.405 5,754,000 2,317,920 0.4028 0.389 0.389 0.394 0.379 0.394 5,920,325 0.3915 0.00%
2017-05-24 0 0.400 0.390 0.400 0.390 0.410 3,102,000 1,227,040 0.3956 0.389 0.379 0.389 0.379 0.398 3,191,667 0.3845 0.00%
2017-05-23 0 0.400 0.395 0.400 0.390 0.420 12,942,000 5,257,720 0.4063 0.389 0.384 0.389 0.379 0.408 13,316,102 0.3948 2.56%
2017-05-22 0 0.390 0.390 0.395 0.375 0.405 9,324,000 3,677,080 0.3944 0.379 0.379 0.384 0.364 0.394 9,593,520 0.3833 4.00%
2017-05-19 0 0.375 0.380 0.385 0.365 0.395 11,678,000 4,465,830 0.3824 0.364 0.369 0.374 0.355 0.384 12,015,565 0.3717 1.35%
2017-05-18 0 0.370 0.365 0.370 0.365 0.370 704,000 258,980 0.3679 0.360 0.355 0.360 0.355 0.360 724,350 0.3575 0.00%
2017-05-17 0 0.370 0.365 0.370 0.365 0.370 242,000 89,040 0.3679 0.360 0.355 0.360 0.355 0.360 248,995 0.3576 0.00%
2017-05-16 0 0.370 0.365 0.370 0.370 0.370 84,000 31,080 0.3700 0.360 0.355 0.360 0.360 0.360 86,428 0.3596 1.37%
2017-05-15 0 0.365 0.365 0.370 0.365 0.370 620,000 227,900 0.3676 0.355 0.355 0.360 0.355 0.360 637,922 0.3573 -1.35%
2017-05-12 0 0.370 0.365 0.370 0.365 0.370 362,000 132,880 0.3671 0.360 0.355 0.360 0.355 0.360 372,464 0.3568 1.37%
2017-05-11 0 0.365 0.365 0.370 0.360 0.370 838,000 304,340 0.3632 0.355 0.355 0.360 0.350 0.360 862,223 0.3530 0.00%
2017-05-10 0 0.365 0.365 0.375 0.365 0.375 1,824,000 674,830 0.3700 0.355 0.355 0.364 0.355 0.364 1,876,725 0.3596 0.00%
2017-05-09 0 0.365 0.365 0.370 0.360 0.365 736,000 266,740 0.3624 0.355 0.355 0.360 0.350 0.355 757,275 0.3522 0.00%
2017-05-08 0 0.365 0.360 0.365 0.365 0.365 402,000 146,730 0.3650 0.355 0.350 0.355 0.355 0.355 413,620 0.3547 0.00%
2017-05-05 0 0.365 0.365 0.370 0.365 0.375 1,264,000 466,590 0.3691 0.355 0.355 0.360 0.355 0.364 1,300,537 0.3588 -1.35%
2017-05-04 0 0.370 0.370 0.375 0.370 0.375 1,166,000 434,710 0.3728 0.360 0.360 0.364 0.360 0.364 1,199,704 0.3623 -1.33%
2017-05-02 0 0.375 0.375 0.380 0.370 0.375 2,930,000 1,098,050 0.3748 0.364 0.364 0.369 0.360 0.364 3,014,695 0.3642 0.00%
2017-04-28 0 0.375 0.370 0.375 0.370 0.375 2,290,000 852,020 0.3721 0.364 0.360 0.364 0.360 0.364 2,356,195 0.3616 0.00%
2017-04-27 0 0.375 0.370 0.375 0.370 0.375 2,180,000 809,520 0.3713 0.364 0.360 0.364 0.360 0.364 2,243,015 0.3609 0.00%
2017-04-26 0 0.375 0.370 0.375 0.365 0.375 2,910,000 1,075,170 0.3695 0.364 0.360 0.364 0.355 0.364 2,994,117 0.3591 2.74%
2017-04-25 0 0.365 0.365 0.370 0.365 0.370 1,188,000 435,360 0.3665 0.355 0.355 0.360 0.355 0.360 1,222,340 0.3562 0.00%
2017-04-24 0 0.365 0.365 0.370 0.365 0.380 4,156,000 1,541,270 0.3709 0.355 0.355 0.360 0.355 0.369 4,276,133 0.3604 -1.35%
2017-04-21 0 0.370 0.370 0.375 0.370 0.380 5,980,000 2,227,700 0.3725 0.360 0.360 0.364 0.360 0.369 6,152,858 0.3621 1.37%
2017-04-20 0 0.365 0.355 0.365 0.350 0.365 3,072,000 1,097,690 0.3573 0.355 0.345 0.355 0.340 0.355 3,160,799 0.3473 2.82%
2017-04-19 0 0.355 0.355 0.360 0.340 0.355 1,802,000 635,400 0.3526 0.345 0.345 0.350 0.330 0.345 1,854,089 0.3427 2.90%
2017-04-18 0 0.345 0.345 0.350 0.345 0.380 12,456,000 4,481,870 0.3598 0.335 0.335 0.340 0.335 0.369 12,816,054 0.3497 -10.39%
2017-04-13 0 0.385 0.380 0.385 0.375 0.385 5,198,000 1,968,630 0.3787 0.374 0.369 0.374 0.364 0.374 5,348,254 0.3681 -1.28%
2017-04-12 0 0.390 0.390 0.395 0.385 0.395 1,100,000 428,150 0.3892 0.379 0.379 0.384 0.374 0.384 1,131,797 0.3783 -1.27%
2017-04-11 0 0.395 0.395 0.400 0.390 0.400 778,000 306,310 0.3937 0.384 0.384 0.389 0.379 0.389 800,489 0.3827 -1.25%
2017-04-10 0 0.400 0.395 0.400 0.395 0.405 2,544,000 1,015,220 0.3991 0.389 0.384 0.389 0.384 0.394 2,617,537 0.3879 0.00%
2017-04-07 0 0.400 0.395 0.400 0.400 0.405 832,000 333,620 0.4010 0.389 0.384 0.389 0.389 0.394 856,050 0.3897 -1.23%
2017-04-06 0 0.405 0.400 0.405 0.400 0.405 726,000 290,990 0.4008 0.394 0.389 0.394 0.389 0.394 746,986 0.3896 -1.22%
2017-04-05 0 0.410 0.405 0.410 0.400 0.410 2,214,000 892,520 0.4031 0.398 0.394 0.398 0.389 0.398 2,277,998 0.3918 1.23%
2017-04-03 0 0.405 0.400 0.405 0.395 0.405 2,056,000 824,960 0.4012 0.394 0.389 0.394 0.384 0.394 2,115,431 0.3900 2.53%
2017-03-31 0 0.395 0.390 0.405 0.395 0.405 3,292,000 1,312,070 0.3986 0.384 0.379 0.394 0.384 0.394 3,387,159 0.3874 -2.47%
2017-03-30 0 0.405 0.400 0.405 0.395 0.405 1,028,000 410,940 0.3997 0.394 0.389 0.394 0.384 0.394 1,057,715 0.3885 2.53%
2017-03-29 0 0.395 0.395 0.405 0.395 0.400 874,000 346,140 0.3960 0.384 0.384 0.394 0.384 0.389 899,264 0.3849 -1.25%
2017-03-28 0 0.400 0.400 0.405 0.395 0.405 1,568,000 630,890 0.4024 0.389 0.389 0.394 0.384 0.394 1,613,325 0.3910 1.27%
2017-03-27 0 0.395 0.395 0.400 0.395 0.425 5,072,000 2,060,630 0.4063 0.384 0.384 0.389 0.384 0.413 5,218,611 0.3949 -4.82%
2017-03-24 0 0.415 0.415 0.420 0.405 0.420 2,208,000 912,400 0.4132 0.403 0.403 0.408 0.394 0.408 2,271,825 0.4016 0.00%
2017-03-23 0 0.415 0.415 0.420 0.395 0.425 6,196,000 2,574,990 0.4156 0.403 0.403 0.408 0.384 0.413 6,375,102 0.4039 5.06%
2017-03-22 0 0.395 0.395 0.400 0.395 0.400 2,864,000 1,136,640 0.3969 0.384 0.384 0.389 0.384 0.389 2,946,787 0.3857 -1.25%
2017-03-21 0 0.400 0.400 0.405 0.395 0.405 2,110,000 843,030 0.3995 0.389 0.389 0.394 0.384 0.394 2,170,992 0.3883 0.00%
2017-03-20 0 0.400 0.400 0.405 0.385 0.405 3,946,358 1,556,060 0.3943 0.389 0.389 0.394 0.374 0.394 4,060,432 0.3832 2.56%
2017-03-17 0 0.390 0.385 0.390 0.380 0.410 6,920,000 2,743,890 0.3965 0.379 0.374 0.379 0.369 0.398 7,120,030 0.3854 -2.50%
2017-03-16 0 0.400 0.400 0.405 0.385 0.410 15,926,000 6,271,360 0.3938 0.389 0.389 0.394 0.374 0.398 16,386,357 0.3827 -4.76%
2017-03-15 0 0.420 0.415 0.420 0.420 0.425 922,000 387,330 0.4201 0.408 0.403 0.408 0.408 0.413 948,651 0.4083 -1.18%
2017-03-14 0 0.425 0.420 0.425 0.415 0.430 1,412,000 595,400 0.4217 0.413 0.408 0.413 0.403 0.418 1,452,815 0.4098 1.19%
2017-03-13 0 0.420 0.410 0.420 0.400 0.420 6,686,000 2,745,660 0.4107 0.408 0.398 0.408 0.389 0.408 6,879,266 0.3991 3.70%
2017-03-10 0 0.405 0.400 0.405 0.395 0.420 15,540,000 6,270,750 0.4035 0.394 0.389 0.394 0.384 0.408 15,989,200 0.3922 -4.71%
2017-03-09 0 0.425 0.420 0.425 0.420 0.445 6,242,000 2,710,850 0.4343 0.413 0.408 0.413 0.408 0.432 6,422,431 0.4221 -4.49%
2017-03-08 0 0.445 0.435 0.445 0.435 0.445 2,700,000 1,186,400 0.4394 0.432 0.423 0.432 0.423 0.432 2,778,046 0.4271 1.14%
2017-03-07 0 0.440 0.430 0.440 0.435 0.445 4,072,000 1,783,500 0.4380 0.428 0.418 0.428 0.423 0.432 4,189,705 0.4257 -2.22%
2017-03-06 0 0.450 0.445 0.450 0.445 0.460 2,142,000 962,120 0.4492 0.437 0.432 0.437 0.432 0.447 2,203,917 0.4366 0.00%
2017-03-03 0 0.450 0.445 0.450 0.435 0.460 11,772,000 5,264,820 0.4472 0.437 0.432 0.437 0.423 0.447 12,112,282 0.4347 1.12%
2017-03-02 0 0.445 0.445 0.450 0.445 0.465 9,878,000 4,462,150 0.4517 0.432 0.432 0.437 0.432 0.452 10,163,534 0.4390 -3.26%
2017-03-01 0 0.460 0.460 0.465 0.460 0.475 5,164,000 2,383,860 0.4616 0.447 0.447 0.452 0.447 0.462 5,313,271 0.4487 -3.16%
2017-02-28 0 0.475 0.470 0.475 0.470 0.500 9,096,000 4,364,870 0.4799 0.462 0.457 0.462 0.457 0.486 9,358,929 0.4664 -5.00%
2017-02-27 0 0.500 0.495 0.500 0.480 0.510 22,218,000 11,061,920 0.4979 0.486 0.481 0.486 0.467 0.496 22,860,234 0.4839 3.09%
2017-02-24 0 0.485 0.480 0.485 0.470 0.485 8,934,000 4,269,960 0.4779 0.471 0.467 0.471 0.457 0.471 9,192,246 0.4645 1.04%
2017-02-23 0 0.480 0.475 0.485 0.475 0.490 12,556,000 6,039,140 0.4810 0.467 0.462 0.471 0.462 0.476 12,918,944 0.4675 0.00%
2017-02-22 0 0.480 0.475 0.480 0.445 0.485 31,798,000 14,912,470 0.4690 0.467 0.462 0.467 0.432 0.471 32,717,154 0.4558 9.09%
2017-02-21 0 0.440 0.440 0.445 0.435 0.445 8,172,000 3,589,180 0.4392 0.428 0.428 0.432 0.423 0.432 8,408,220 0.4269 0.00%
2017-02-20 0 0.440 0.435 0.440 0.435 0.440 3,096,000 1,350,450 0.4362 0.428 0.423 0.428 0.423 0.428 3,185,493 0.4239 0.00%
2017-02-17 0 0.440 0.435 0.440 0.425 0.450 7,540,000 3,274,760 0.4343 0.428 0.423 0.428 0.413 0.437 7,757,951 0.4221 -2.22%
2017-02-16 0 0.450 0.445 0.450 0.425 0.455 8,152,000 3,622,830 0.4444 0.437 0.432 0.437 0.413 0.442 8,387,642 0.4319 3.45%
2017-02-15 0 0.435 0.430 0.435 0.420 0.435 6,858,000 2,941,810 0.4290 0.423 0.418 0.423 0.408 0.423 7,056,238 0.4169 0.00%
2017-02-14 0 0.435 0.430 0.440 0.430 0.445 4,734,000 2,058,210 0.4348 0.423 0.418 0.428 0.418 0.432 4,870,841 0.4226 -1.14%
2017-02-13 0 0.440 0.435 0.440 0.410 0.450 21,658,000 9,369,400 0.4326 0.428 0.423 0.428 0.398 0.437 22,284,047 0.4205 7.32%
2017-02-10 0 0.410 0.410 0.415 0.410 0.415 3,428,000 1,421,850 0.4148 0.398 0.398 0.403 0.398 0.403 3,527,090 0.4031 -1.20%
2017-02-09 0 0.415 0.415 0.420 0.410 0.420 4,162,000 1,730,130 0.4157 0.403 0.403 0.408 0.398 0.408 4,282,307 0.4040 0.00%
2017-02-08 0 0.415 0.415 0.420 0.410 0.425 8,516,000 3,526,930 0.4142 0.403 0.403 0.408 0.398 0.413 8,762,164 0.4025 -1.19%
2017-02-07 0 0.420 0.415 0.420 0.385 0.425 22,134,000 9,096,740 0.4110 0.408 0.403 0.408 0.374 0.413 22,773,806 0.3994 7.69%
2017-02-06 0 0.390 0.385 0.390 0.385 0.395 6,694,000 2,613,860 0.3905 0.379 0.374 0.379 0.374 0.384 6,887,497 0.3795 -1.27%
2017-02-03 0 0.395 0.390 0.395 0.380 0.395 3,253,070 1,274,765 0.3919 0.384 0.379 0.384 0.369 0.384 3,347,103 0.3809 1.28%
2017-02-02 0 0.390 0.385 0.390 0.385 0.390 10,802,000 4,177,280 0.3867 0.379 0.374 0.379 0.374 0.379 11,114,243 0.3758 0.00%
2017-02-01 0 0.390 0.385 0.390 0.385 0.395 830,000 322,910 0.3890 0.379 0.374 0.379 0.374 0.384 853,992 0.3781 -1.27%
2017-01-27 0 0.395 0.390 0.395 0.390 0.395 212,000 83,230 0.3926 0.384 0.379 0.384 0.379 0.384 218,128 0.3816 1.28%
2017-01-26 0 0.390 0.385 0.395 0.385 0.395 5,688,000 2,202,170 0.3872 0.379 0.374 0.384 0.374 0.384 5,852,418 0.3763 -1.27%
2017-01-25 0 0.395 0.390 0.395 0.390 0.395 3,132,000 1,226,760 0.3917 0.384 0.379 0.384 0.379 0.384 3,222,534 0.3807 0.00%
2017-01-24 0 0.395 0.390 0.395 0.385 0.395 6,190,000 2,422,630 0.3914 0.384 0.379 0.384 0.374 0.384 6,368,928 0.3804 0.00%
2017-01-23 0 0.395 0.390 0.395 0.390 0.400 6,698,000 2,640,030 0.3942 0.384 0.379 0.384 0.379 0.389 6,891,613 0.3831 0.00%
2017-01-20 0 0.395 0.390 0.395 0.380 0.400 15,052,000 5,899,260 0.3919 0.384 0.379 0.384 0.369 0.389 15,487,094 0.3809 2.60%
2017-01-19 0 0.385 0.380 0.385 0.370 0.390 12,196,000 4,639,690 0.3804 0.374 0.369 0.374 0.360 0.379 12,548,538 0.3697 2.67%
2017-01-18 0 0.375 0.370 0.375 0.365 0.375 7,326,000 2,729,330 0.3726 0.364 0.360 0.364 0.355 0.364 7,537,766 0.3621 1.35%
2017-01-17 0 0.370 0.365 0.370 0.360 0.375 22,056,000 8,086,810 0.3666 0.360 0.355 0.360 0.350 0.364 22,693,551 0.3563 4.23%
2017-01-16 0 0.355 0.355 0.365 0.355 0.365 7,966,500 2,865,890 0.3597 0.345 0.345 0.355 0.345 0.355 8,196,780 0.3496 -1.39%
2017-01-13 0 0.360 0.355 0.360 0.355 0.365 1,790,000 643,660 0.3596 0.350 0.345 0.350 0.345 0.355 1,841,742 0.3495 0.00%
2017-01-12 0 0.360 0.360 0.365 0.360 0.365 1,158,000 416,980 0.3601 0.350 0.350 0.355 0.350 0.355 1,191,473 0.3500 -1.37%
2017-01-11 0 0.365 0.360 0.365 0.355 0.365 2,508,000 902,970 0.3600 0.355 0.350 0.355 0.345 0.355 2,580,496 0.3499 0.00%
2017-01-10 0 0.365 0.355 0.365 0.355 0.365 1,702,000 612,480 0.3599 0.355 0.345 0.355 0.345 0.355 1,751,198 0.3497 1.39%
2017-01-09 0 0.360 0.360 0.365 0.355 0.370 5,286,000 1,920,230 0.3633 0.350 0.350 0.355 0.345 0.360 5,438,797 0.3531 1.41%
2017-01-06 0 0.355 0.350 0.355 0.340 0.355 3,624,000 1,266,200 0.3494 0.345 0.340 0.345 0.330 0.345 3,728,755 0.3396 2.90%
2017-01-05 0 0.345 0.340 0.345 0.340 0.350 1,874,000 646,730 0.3451 0.335 0.330 0.335 0.330 0.340 1,928,170 0.3354 0.00%
2017-01-04 0 0.345 0.345 0.350 0.340 0.345 3,762,000 1,286,280 0.3419 0.335 0.335 0.340 0.330 0.335 3,870,744 0.3323 1.47%
2017-01-03 0 0.340 0.340 0.345 0.335 0.350 3,614,000 1,231,260 0.3407 0.330 0.330 0.335 0.326 0.340 3,718,466 0.3311 1.49%
2016-12-30 0 0.335 0.330 0.335 0.325 0.335 2,538,000 839,560 0.3308 0.326 0.321 0.326 0.316 0.326 2,611,364 0.3215 1.52%
2016-12-29 0 0.330 0.320 0.330 0.320 0.330 414,000 134,340 0.3245 0.321 0.311 0.321 0.311 0.321 425,967 0.3154 1.54%
2016-12-28 0 0.325 0.320 0.325 0.320 0.330 460,000 147,970 0.3217 0.316 0.311 0.316 0.311 0.321 473,297 0.3126 1.56%
2016-12-23 0 0.320 0.315 0.320 0.315 0.325 772,000 248,140 0.3214 0.311 0.306 0.311 0.306 0.316 794,315 0.3124 -1.54%
2016-12-22 0 0.325 0.315 0.325 0.315 0.325 70,000 22,200 0.3171 0.316 0.306 0.316 0.306 0.316 72,023 0.3082 0.00%
2016-12-21 0 0.325 0.320 0.325 0.320 0.325 492,000 159,640 0.3245 0.316 0.311 0.316 0.311 0.316 506,222 0.3154 1.56%
2016-12-20 0 0.320 0.315 0.320 0.310 0.325 922,000 293,460 0.3183 0.311 0.306 0.311 0.301 0.316 948,651 0.3093 0.00%
2016-12-19 0 0.320 0.315 0.320 0.315 0.325 912,000 288,190 0.3160 0.311 0.306 0.311 0.306 0.316 938,362 0.3071 0.00%
2016-12-16 0 0.320 0.315 0.320 0.315 0.320 854,000 269,130 0.3151 0.311 0.306 0.311 0.306 0.311 878,686 0.3063 0.00%
2016-12-15 0 0.320 0.315 0.320 0.320 0.330 454,000 145,420 0.3203 0.311 0.306 0.311 0.311 0.321 467,123 0.3113 -3.03%
2016-12-14 0 0.330 0.320 0.330 0.315 0.330 1,624,000 526,550 0.3242 0.321 0.311 0.321 0.306 0.321 1,670,943 0.3151 1.54%
2016-12-13 0 0.325 0.320 0.325 0.320 0.325 392,000 125,520 0.3202 0.316 0.311 0.316 0.311 0.316 403,331 0.3112 1.56%
2016-12-12 0 0.320 0.315 0.320 0.310 0.320 2,524,000 790,260 0.3131 0.311 0.306 0.311 0.301 0.311 2,596,959 0.3043 0.00%
2016-12-09 0 0.320 0.320 0.325 0.320 0.325 1,826,000 586,860 0.3214 0.311 0.311 0.316 0.311 0.316 1,878,782 0.3124 -1.54%
2016-12-08 0 0.325 0.320 0.330 0.320 0.330 906,000 294,370 0.3249 0.316 0.311 0.321 0.311 0.321 932,189 0.3158 -1.52%
2016-12-07 0 0.330 0.325 0.330 0.320 0.330 1,070,000 345,850 0.3232 0.321 0.316 0.321 0.311 0.321 1,100,929 0.3141 -1.49%
2016-12-06 0 0.335 0.325 0.335 0.325 0.335 646,000 213,180 0.3300 0.326 0.316 0.326 0.316 0.326 664,673 0.3207 3.08%
2016-12-05 0 0.325 0.325 0.330 0.325 0.330 2,272,000 742,070 0.3266 0.316 0.316 0.321 0.316 0.321 2,337,675 0.3174 0.00%
2016-12-02 0 0.325 0.320 0.325 0.320 0.325 498,000 160,460 0.3222 0.316 0.311 0.316 0.311 0.316 512,395 0.3132 -1.52%
2016-12-01 0 0.330 0.320 0.330 0.325 0.330 340,000 110,800 0.3259 0.321 0.311 0.321 0.316 0.321 349,828 0.3167 1.54%
2016-11-30 0 0.325 0.320 0.325 0.320 0.325 1,864,000 601,630 0.3228 0.316 0.311 0.316 0.311 0.316 1,917,881 0.3137 1.56%
2016-11-29 0 0.320 0.320 0.325 0.315 0.340 8,746,000 2,808,730 0.3211 0.311 0.311 0.316 0.306 0.330 8,998,812 0.3121 -4.48%
2016-11-28 0 0.335 0.330 0.335 0.330 0.335 2,518,000 832,450 0.3306 0.326 0.321 0.326 0.321 0.326 2,590,785 0.3213 0.00%
2016-11-25 0 0.335 0.330 0.340 0.330 0.340 1,812,000 601,130 0.3317 0.326 0.321 0.330 0.321 0.330 1,864,378 0.3224 -1.47%
2016-11-24 0 0.340 0.335 0.340 0.330 0.340 936,000 313,580 0.3350 0.330 0.326 0.330 0.321 0.330 963,056 0.3256 1.49%
2016-11-23 0 0.335 0.335 0.340 0.335 0.345 3,044,000 1,037,000 0.3407 0.326 0.326 0.330 0.326 0.335 3,131,990 0.3311 -4.29%
2016-11-22 0 0.350 0.345 0.350 0.345 0.355 860,000 299,080 0.3478 0.340 0.335 0.340 0.335 0.345 884,859 0.3380 0.00%
2016-11-21 0 0.350 0.345 0.350 0.345 0.350 840,000 292,660 0.3484 0.340 0.335 0.340 0.335 0.340 864,281 0.3386 1.45%
2016-11-18 0 0.345 0.345 0.350 0.345 0.355 2,470,000 857,120 0.3470 0.335 0.335 0.340 0.335 0.345 2,541,398 0.3373 0.00%
2016-11-17 0 0.345 0.340 0.345 0.340 0.350 2,358,000 811,130 0.3440 0.335 0.330 0.335 0.330 0.340 2,426,160 0.3343 0.00%
2016-11-16 0 0.345 0.345 0.350 0.345 0.350 2,710,000 936,000 0.3454 0.335 0.335 0.340 0.335 0.340 2,788,335 0.3357 0.00%
2016-11-15 0 0.345 0.340 0.350 0.340 0.345 998,000 344,240 0.3449 0.335 0.330 0.340 0.330 0.335 1,026,848 0.3352 0.00%
2016-11-14 0 0.345 0.340 0.345 0.335 0.345 902,000 307,080 0.3404 0.335 0.330 0.335 0.326 0.335 928,073 0.3309 -1.43%
2016-11-11 0 0.350 0.345 0.350 0.335 0.350 2,370,000 815,130 0.3439 0.340 0.335 0.340 0.326 0.340 2,438,507 0.3343 1.45%
2016-11-10 0 0.345 0.340 0.345 0.330 0.350 4,022,000 1,380,330 0.3432 0.335 0.330 0.335 0.321 0.340 4,138,260 0.3336 4.55%
2016-11-09 0 0.330 0.330 0.340 0.330 0.350 7,732,000 2,599,140 0.3362 0.321 0.321 0.330 0.321 0.340 7,955,501 0.3267 -7.04%
2016-11-08 0 0.355 0.350 0.355 0.350 0.360 4,742,000 1,671,430 0.3525 0.345 0.340 0.345 0.340 0.350 4,879,072 0.3426 0.00%
2016-11-07 0 0.355 0.350 0.355 0.350 0.370 4,434,000 1,594,260 0.3596 0.345 0.340 0.345 0.340 0.360 4,562,169 0.3495 -4.05%
2016-11-04 0 0.370 0.365 0.370 0.355 0.370 6,962,000 2,525,240 0.3627 0.360 0.355 0.360 0.345 0.360 7,163,244 0.3525 0.00%
2016-11-03 0 0.370 0.365 0.370 0.365 0.375 3,038,000 1,129,100 0.3717 0.360 0.355 0.360 0.355 0.364 3,125,817 0.3612 -2.63%
2016-11-02 0 0.380 0.375 0.380 0.375 0.405 14,246,000 5,511,270 0.3869 0.369 0.364 0.369 0.364 0.394 14,657,795 0.3760 -3.80%
2016-11-01 0 0.395 0.390 0.395 0.365 0.400 21,204,000 8,255,880 0.3894 0.384 0.379 0.384 0.355 0.389 21,816,924 0.3784 8.22%
2016-10-31 0 0.365 0.365 0.370 0.355 0.385 12,560,000 4,715,930 0.3755 0.355 0.355 0.360 0.345 0.374 12,923,060 0.3649 4.29%
2016-10-28 0 0.350 0.350 0.355 0.350 0.355 1,630,000 574,400 0.3524 0.340 0.340 0.345 0.340 0.345 1,677,117 0.3425 -1.41%
2016-10-27 0 0.355 0.345 0.355 0.345 0.355 1,986,000 696,180 0.3505 0.345 0.335 0.345 0.335 0.345 2,043,407 0.3407 0.00%
2016-10-26 0 0.355 0.350 0.355 0.350 0.355 3,964,000 1,402,880 0.3539 0.345 0.340 0.345 0.340 0.345 4,078,584 0.3440 0.00%
2016-10-25 0 0.355 0.350 0.355 0.350 0.355 2,296,000 812,570 0.3539 0.345 0.340 0.345 0.340 0.345 2,362,368 0.3440 0.00%
2016-10-24 0 0.355 0.350 0.360 0.345 0.365 4,548,000 1,613,760 0.3548 0.345 0.340 0.350 0.335 0.355 4,679,465 0.3449 0.00%
2016-10-20 0 0.355 0.350 0.355 0.345 0.365 6,736,000 2,375,970 0.3527 0.345 0.340 0.345 0.335 0.355 6,930,711 0.3428 0.00%
2016-10-19 0 0.355 0.350 0.360 0.325 0.370 30,508,000 10,770,530 0.3530 0.345 0.340 0.350 0.316 0.360 31,389,865 0.3431 9.23%
2016-10-18 0 0.325 0.320 0.325 0.310 0.330 7,544,000 2,425,670 0.3215 0.316 0.311 0.316 0.301 0.321 7,762,067 0.3125 3.17%
2016-10-17 0 0.315 0.310 0.315 0.315 0.315 1,586,000 499,590 0.3150 0.306 0.301 0.306 0.306 0.306 1,631,845 0.3062 0.00%
2016-10-14 0 0.315 0.310 0.315 0.305 0.315 2,082,000 651,100 0.3127 0.306 0.301 0.306 0.296 0.306 2,142,182 0.3039 1.61%
2016-10-13 0 0.310 0.305 0.315 0.310 0.315 1,762,000 551,540 0.3130 0.301 0.296 0.306 0.301 0.306 1,812,932 0.3042 -1.59%
2016-10-12 0 0.315 0.310 0.315 0.305 0.315 1,486,000 461,320 0.3104 0.306 0.301 0.306 0.296 0.306 1,528,954 0.3017 3.28%
2016-10-11 0 0.305 0.305 0.310 0.300 0.320 5,842,000 1,790,060 0.3064 0.296 0.296 0.301 0.292 0.311 6,010,869 0.2978 -1.61%
2016-10-07 0 0.310 0.310 0.315 0.310 0.315 976,000 303,560 0.3110 0.301 0.301 0.306 0.301 0.306 1,004,212 0.3023 -1.59%
2016-10-06 0 0.315 0.310 0.315 0.310 0.315 3,410,000 1,071,260 0.3142 0.306 0.301 0.306 0.301 0.306 3,508,570 0.3053 1.61%
2016-10-05 0 0.310 0.305 0.310 0.305 0.320 5,958,000 1,850,180 0.3105 0.301 0.296 0.301 0.296 0.311 6,130,222 0.3018 3.33%
2016-10-04 0 0.300 0.300 0.305 0.300 0.300 40,000 12,000 0.3000 0.292 0.292 0.296 0.292 0.292 41,156 0.2916 0.00%
2016-10-03 0 0.300 0.300 0.305 0.300 0.305 850,000 256,450 0.3017 0.292 0.292 0.296 0.292 0.296 874,570 0.2932 -1.64%
2016-09-30 0 0.305 0.300 0.305 0.300 0.305 674,000 203,770 0.3023 0.296 0.292 0.296 0.292 0.296 693,483 0.2938 1.67%
2016-09-29 0 0.300 0.300 0.305 0.300 0.305 532,000 161,920 0.3044 0.292 0.292 0.296 0.292 0.296 547,378 0.2958 0.00%
2016-09-28 0 0.300 0.300 0.305 0.300 0.305 342,000 102,640 0.3001 0.292 0.292 0.296 0.292 0.296 351,886 0.2917 -1.64%
2016-09-27 0 0.305 0.300 0.310 0.300 0.310 1,286,000 390,590 0.3037 0.296 0.292 0.301 0.292 0.301 1,323,173 0.2952 0.00%
2016-09-26 0 0.305 0.305 0.310 0.305 0.310 552,000 168,400 0.3051 0.296 0.296 0.301 0.296 0.301 567,956 0.2965 -1.61%
2016-09-23 0 0.310 0.310 0.315 0.305 0.310 2,076,000 643,130 0.3098 0.301 0.301 0.306 0.296 0.301 2,136,009 0.3011 1.64%
2016-09-22 0 0.305 0.305 0.310 0.300 0.305 1,440,000 438,000 0.3042 0.296 0.296 0.301 0.292 0.296 1,481,625 0.2956 1.67%
2016-09-21 0 0.300 0.300 0.305 0.300 0.310 4,488,000 1,361,500 0.3034 0.292 0.292 0.296 0.292 0.301 4,617,730 0.2948 -1.64%
2016-09-20 0 0.305 0.305 0.310 0.300 0.310 838,000 256,250 0.3058 0.296 0.296 0.301 0.292 0.301 862,223 0.2972 1.67%
2016-09-19 0 0.300 0.300 0.310 0.300 0.305 886,000 269,830 0.3045 0.292 0.292 0.301 0.292 0.296 911,611 0.2960 0.00%
2016-09-15 0 0.300 0.300 0.310 0.300 0.310 624,000 190,740 0.3057 0.292 0.292 0.301 0.292 0.301 642,037 0.2971 -1.64%
2016-09-14 0 0.305 0.305 0.310 0.305 0.310 1,062,000 324,410 0.3055 0.296 0.296 0.301 0.296 0.301 1,092,698 0.2969 -1.61%
2016-09-13 0 0.310 0.310 0.315 0.305 0.310 2,008,000 616,420 0.3070 0.301 0.301 0.306 0.296 0.301 2,066,043 0.2984 1.64%
2016-09-12 0 0.305 0.305 0.310 0.305 0.315 1,680,000 522,240 0.3109 0.296 0.296 0.301 0.296 0.306 1,728,562 0.3021 -3.17%
2016-09-09 0 0.315 0.315 0.320 0.310 0.320 1,944,000 610,870 0.3142 0.306 0.306 0.311 0.301 0.311 2,000,193 0.3054 0.00%
2016-09-08 0 0.315 0.310 0.315 0.310 0.315 2,268,000 714,020 0.3148 0.306 0.301 0.306 0.301 0.306 2,333,559 0.3060 1.61%
2016-09-07 0 0.310 0.305 0.310 0.305 0.315 1,246,000 386,300 0.3100 0.301 0.296 0.301 0.296 0.306 1,282,017 0.3013 0.00%
2016-09-06 0 0.310 0.305 0.310 0.305 0.310 1,074,000 328,970 0.3063 0.301 0.296 0.301 0.296 0.301 1,105,045 0.2977 1.64%
2016-09-05 0 0.305 0.305 0.310 0.305 0.310 710,000 218,030 0.3071 0.296 0.296 0.301 0.296 0.301 730,523 0.2985 -1.61%
2016-09-02 0 0.310 0.305 0.310 0.300 0.310 390,000 119,170 0.3056 0.301 0.296 0.301 0.292 0.301 401,273 0.2970 1.64%
2016-09-01 0 0.305 0.305 0.310 0.300 0.305 518,000 157,760 0.3046 0.296 0.296 0.301 0.292 0.296 532,973 0.2960 1.67%
2016-08-31 0 0.300 0.300 0.305 0.300 0.310 1,364,000 415,300 0.3045 0.292 0.292 0.296 0.292 0.301 1,403,428 0.2959 -1.64%
2016-08-30 0 0.305 0.300 0.305 0.300 0.305 2,372,000 713,600 0.3008 0.296 0.292 0.296 0.292 0.296 2,440,565 0.2924 0.00%
2016-08-29 0 0.305 0.300 0.305 0.300 0.310 4,264,000 1,297,640 0.3043 0.296 0.292 0.296 0.292 0.301 4,387,255 0.2958 1.67%
2016-08-26 0 0.300 0.300 0.305 0.300 0.305 1,134,000 340,210 0.3000 0.292 0.292 0.296 0.292 0.296 1,166,779 0.2916 0.00%
2016-08-25 0 0.300 0.300 0.305 0.295 0.305 2,300,000 690,260 0.3001 0.292 0.292 0.296 0.287 0.296 2,366,484 0.2917 0.00%
2016-08-24 0 0.300 0.300 0.305 0.300 0.305 562,000 170,760 0.3038 0.292 0.292 0.296 0.292 0.296 578,245 0.2953 -1.64%
2016-08-23 0 0.305 0.300 0.305 0.300 0.310 688,000 209,600 0.3047 0.296 0.292 0.296 0.292 0.301 707,887 0.2961 0.00%
2016-08-22 0 0.305 0.300 0.305 0.300 0.305 240,000 73,100 0.3046 0.296 0.292 0.296 0.292 0.296 246,937 0.2960 0.00%
2016-08-19 0 0.305 0.305 0.310 0.305 0.305 1,292,000 394,060 0.3050 0.296 0.296 0.301 0.296 0.296 1,329,347 0.2964 -1.61%
2016-08-18 0 0.310 0.305 0.310 0.305 0.310 2,156,000 658,630 0.3055 0.301 0.296 0.301 0.296 0.301 2,218,321 0.2969 0.00%
2016-08-17 0 0.310 0.305 0.310 0.305 0.310 3,424,000 1,052,260 0.3073 0.301 0.296 0.301 0.296 0.301 3,522,974 0.2987 0.00%
2016-08-16 0 0.310 0.305 0.315 0.305 0.320 1,889,000 586,825 0.3107 0.301 0.296 0.306 0.296 0.311 1,943,603 0.3019 -1.59%
2016-08-15 0 0.315 0.310 0.315 0.305 0.325 7,494,000 2,364,870 0.3156 0.306 0.301 0.306 0.296 0.316 7,710,622 0.3067 3.28%
2016-08-12 0 0.305 0.305 0.310 0.305 0.310 514,000 158,780 0.3089 0.296 0.296 0.301 0.296 0.301 528,858 0.3002 0.00%
2016-08-11 0 0.305 0.305 0.310 0.300 0.310 902,000 278,490 0.3087 0.296 0.296 0.301 0.292 0.301 928,073 0.3001 0.00%
2016-08-10 0 0.305 0.305 0.310 0.300 0.305 883,000 268,330 0.3039 0.296 0.296 0.301 0.292 0.296 908,524 0.2953 1.67%
2016-08-09 0 0.300 0.300 0.305 0.300 0.305 200,000 60,500 0.3025 0.292 0.292 0.296 0.292 0.296 205,781 0.2940 -1.64%
2016-08-08 0 0.305 0.300 0.305 0.305 0.305 1,440,000 439,200 0.3050 0.296 0.292 0.296 0.296 0.296 1,481,625 0.2964 0.00%
2016-08-05 0 0.305 0.300 0.305 0.300 0.305 488,000 148,650 0.3046 0.296 0.292 0.296 0.292 0.296 502,106 0.2961 0.00%
2016-08-04 0 0.305 0.305 0.310 0.305 0.310 218,000 66,580 0.3054 0.296 0.296 0.301 0.296 0.301 224,302 0.2968 0.00%
2016-08-03 0 0.305 0.305 0.310 0.305 0.305 732,000 223,260 0.3050 0.296 0.296 0.301 0.296 0.296 753,159 0.2964 0.00%
2016-08-01 0 0.305 0.300 0.305 0.300 0.305 422,000 128,560 0.3046 0.296 0.292 0.296 0.292 0.296 434,198 0.2961 0.00%
2016-07-29 0 0.305 0.305 0.310 0.300 0.305 392,000 118,690 0.3028 0.296 0.296 0.301 0.292 0.296 403,331 0.2943 0.00%
2016-07-28 0 0.305 0.305 0.310 0.305 0.305 800,000 244,000 0.3050 0.296 0.296 0.301 0.296 0.296 823,125 0.2964 -1.61%
2016-07-27 0 0.310 0.310 0.315 0.310 0.315 348,000 108,540 0.3119 0.301 0.301 0.306 0.301 0.306 358,059 0.3031 -1.59%
2016-07-26 0 0.315 0.315 0.320 0.305 0.320 1,930,000 605,060 0.3135 0.306 0.306 0.311 0.296 0.311 1,985,789 0.3047 1.61%
2016-07-25 0 0.310 0.305 0.310 0.310 0.310 486,000 150,660 0.3100 0.301 0.296 0.301 0.301 0.301 500,048 0.3013 1.64%
2016-07-22 0 0.305 0.305 0.310 0.305 0.310 862,000 266,690 0.3094 0.296 0.296 0.301 0.296 0.301 886,917 0.3007 -1.61%
2016-07-21 0 0.310 0.300 0.310 0.300 0.310 690,000 210,310 0.3048 0.301 0.292 0.301 0.292 0.301 709,945 0.2962 1.64%
2016-07-20 0 0.305 0.300 0.305 0.300 0.305 1,296,000 389,280 0.3004 0.296 0.292 0.296 0.292 0.296 1,333,462 0.2919 1.67%
2016-07-19 0 0.300 0.300 0.305 0.300 0.305 1,132,000 344,180 0.3040 0.292 0.292 0.296 0.292 0.296 1,164,722 0.2955 -1.64%
2016-07-18 0 0.305 0.300 0.305 0.295 0.305 1,472,000 441,600 0.3000 0.296 0.292 0.296 0.287 0.296 1,514,550 0.2916 0.00%
2016-07-15 0 0.305 0.300 0.305 0.300 0.310 1,786,000 550,250 0.3081 0.296 0.292 0.296 0.292 0.301 1,837,626 0.2994 -1.61%
2016-07-14 0 0.310 0.310 0.315 0.300 0.310 3,014,000 930,980 0.3089 0.301 0.301 0.306 0.292 0.301 3,101,123 0.3002 3.33%
2016-07-13 0 0.300 0.295 0.305 0.290 0.310 10,602,000 3,177,920 0.2997 0.292 0.287 0.296 0.282 0.301 10,908,462 0.2913 -4.76%
2016-07-12 0 0.315 0.315 0.320 0.315 0.320 648,000 204,530 0.3156 0.306 0.306 0.311 0.306 0.311 666,731 0.3068 -1.56%
2016-07-11 0 0.320 0.315 0.320 0.315 0.320 1,402,000 443,990 0.3167 0.311 0.306 0.311 0.306 0.311 1,442,526 0.3078 0.00%
2016-07-08 0 0.320 0.315 0.325 0.315 0.325 2,316,000 733,500 0.3167 0.311 0.306 0.316 0.306 0.316 2,382,946 0.3078 -1.54%
2016-07-07 0 0.325 0.320 0.330 0.320 0.330 1,020,000 332,090 0.3256 0.316 0.311 0.321 0.311 0.321 1,049,484 0.3164 3.17%
2016-07-06 0 0.315 0.315 0.320 0.315 0.315 392,000 123,480 0.3150 0.306 0.306 0.311 0.306 0.306 403,331 0.3062 -3.08%
2016-07-05 0 0.325 0.315 0.325 0.315 0.325 628,000 200,460 0.3192 0.316 0.306 0.316 0.306 0.316 646,153 0.3102 1.56%
2016-07-04 0 0.320 0.320 0.325 0.315 0.325 566,000 182,030 0.3216 0.311 0.311 0.316 0.306 0.316 582,361 0.3126 -1.54%
2016-06-30 0 0.325 0.320 0.325 0.315 0.325 624,000 198,660 0.3184 0.316 0.311 0.316 0.306 0.316 642,037 0.3094 1.56%
2016-06-29 0 0.320 0.320 0.325 0.315 0.320 920,000 292,050 0.3174 0.311 0.311 0.316 0.306 0.311 946,594 0.3085 0.00%
2016-06-28 0 0.320 0.320 0.325 0.315 0.320 140,000 44,390 0.3171 0.311 0.311 0.316 0.306 0.311 144,047 0.3082 -1.54%
2016-06-27 0 0.325 0.320 0.325 0.320 0.325 1,916,000 617,300 0.3222 0.316 0.311 0.316 0.311 0.316 1,971,384 0.3131 0.00%
2016-06-24 0 0.325 0.315 0.320 0.310 0.340 4,452,000 1,427,510 0.3206 0.316 0.306 0.311 0.301 0.330 4,580,690 0.3116 -2.99%
2016-06-23 0 0.335 0.330 0.340 0.330 0.340 524,000 173,590 0.3313 0.326 0.321 0.330 0.321 0.330 539,147 0.3220 -1.47%
2016-06-22 0 0.340 0.335 0.340 0.325 0.340 2,798,000 944,610 0.3376 0.330 0.326 0.330 0.316 0.330 2,878,879 0.3281 3.03%
2016-06-21 0 0.330 0.325 0.330 0.310 0.335 4,104,000 1,352,630 0.3296 0.321 0.316 0.321 0.301 0.326 4,222,630 0.3203 4.76%
2016-06-20 0 0.315 0.315 0.320 0.310 0.315 976,000 306,340 0.3139 0.306 0.306 0.311 0.301 0.306 1,004,212 0.3051 1.61%
2016-06-17 0 0.310 0.305 0.315 0.305 0.310 346,000 106,830 0.3088 0.301 0.296 0.306 0.296 0.301 356,001 0.3001 0.00%
2016-06-16 0 0.310 0.305 0.310 0.305 0.315 550,000 170,850 0.3106 0.301 0.296 0.301 0.296 0.306 565,898 0.3019 -1.59%
2016-06-15 0 0.315 0.305 0.315 0.305 0.315 264,000 81,750 0.3097 0.306 0.296 0.306 0.296 0.306 271,631 0.3010 1.61%
2016-06-14 0 0.310 0.300 0.310 0.305 0.310 596,000 181,790 0.3050 0.301 0.292 0.301 0.296 0.301 613,228 0.2964 0.00%
2016-06-13 0 0.310 0.305 0.310 0.305 0.325 1,398,000 435,660 0.3116 0.301 0.296 0.301 0.296 0.316 1,438,411 0.3029 -3.12%
2016-06-10 0 0.320 0.315 0.320 0.320 0.325 1,136,000 366,510 0.3226 0.311 0.306 0.311 0.311 0.316 1,168,837 0.3136 -3.03%
2016-06-08 0 0.330 0.325 0.330 0.315 0.340 6,114,000 2,011,640 0.3290 0.321 0.316 0.321 0.306 0.330 6,290,731 0.3198 4.76%
2016-06-07 0 0.315 0.315 0.320 0.315 0.315 452,000 142,380 0.3150 0.306 0.306 0.311 0.306 0.306 465,066 0.3062 0.00%
2016-06-06 0 0.315 0.310 0.315 0.310 0.315 466,000 145,220 0.3116 0.306 0.301 0.306 0.301 0.306 479,470 0.3029 0.00%
2016-06-03 0 0.315 0.310 0.315 0.310 0.315 1,262,000 396,460 0.3142 0.306 0.301 0.306 0.301 0.306 1,298,479 0.3053 1.61%
2016-06-02 0 0.310 0.305 0.315 0.300 0.310 1,834,000 562,520 0.3067 0.301 0.296 0.306 0.292 0.301 1,887,014 0.2981 3.33%
2016-06-01 0 0.300 0.300 0.310 0.300 0.305 642,000 193,410 0.3013 0.292 0.292 0.301 0.292 0.296 660,558 0.2928 0.00%
2016-05-31 0 0.300 0.300 0.305 0.295 0.310 2,846,000 865,660 0.3042 0.292 0.292 0.296 0.287 0.301 2,928,267 0.2956 -1.64%
2016-05-30 0 0.305 0.305 0.310 0.300 0.310 1,192,000 358,720 0.3009 0.296 0.296 0.301 0.292 0.301 1,226,456 0.2925 0.00%
2016-05-27 0 0.305 0.305 0.310 0.300 0.310 678,000 204,820 0.3021 0.296 0.296 0.301 0.292 0.301 697,598 0.2936 1.67%
2016-05-26 0 0.300 0.305 0.310 0.295 0.300 884,000 263,440 0.2980 0.292 0.296 0.301 0.287 0.292 909,553 0.2896 -1.64%
2016-05-25 0 0.305 0.305 0.310 0.305 0.310 670,000 204,540 0.3053 0.296 0.296 0.301 0.296 0.301 689,367 0.2967 1.67%
2016-05-24 0 0.300 0.300 0.305 0.295 0.305 1,810,000 542,340 0.2996 0.292 0.292 0.296 0.287 0.296 1,862,320 0.2912 -1.64%
2016-05-23 0 0.305 0.305 0.310 0.305 0.310 956,000 293,060 0.3065 0.296 0.296 0.301 0.296 0.301 983,634 0.2979 -1.61%
2016-05-20 0 0.310 0.305 0.310 0.305 0.310 3,004,000 925,700 0.3082 0.301 0.296 0.301 0.296 0.301 3,090,834 0.2995 -1.59%
2016-05-19 0 0.315 0.315 0.320 0.310 0.315 334,000 104,390 0.3125 0.306 0.306 0.311 0.301 0.306 343,655 0.3038 0.00%
2016-05-18 0 0.315 0.310 0.315 0.310 0.315 656,000 203,890 0.3108 0.306 0.301 0.306 0.301 0.306 674,962 0.3021 0.00%
2016-05-17 0 0.315 0.315 0.320 0.310 0.325 272,000 86,290 0.3172 0.306 0.306 0.311 0.301 0.316 279,862 0.3083 0.00%
2016-05-16 0 0.315 0.315 0.325 0.315 0.320 298,000 94,070 0.3157 0.306 0.306 0.316 0.306 0.311 306,614 0.3068 0.00%
2016-05-13 0 0.315 0.310 0.315 0.310 0.315 1,500,000 470,490 0.3137 0.306 0.301 0.306 0.301 0.306 1,543,359 0.3048 0.00%
2016-05-12 0 0.315 0.315 0.320 0.315 0.320 2,122,000 670,600 0.3160 0.306 0.306 0.311 0.306 0.311 2,183,339 0.3071 -1.56%
2016-05-11 0 0.320 0.320 0.325 0.315 0.320 584,000 186,060 0.3186 0.311 0.311 0.316 0.306 0.311 600,881 0.3096 0.00%
2016-05-10 0 0.320 0.315 0.325 0.320 0.330 1,290,000 416,120 0.3226 0.311 0.306 0.316 0.311 0.321 1,327,289 0.3135 -1.54%
2016-05-09 0 0.325 0.320 0.325 0.320 0.330 826,000 268,290 0.3248 0.316 0.311 0.316 0.311 0.321 849,876 0.3157 0.00%
2016-05-06 0 0.325 0.320 0.325 0.320 0.335 744,000 242,710 0.3262 0.316 0.311 0.316 0.311 0.326 765,506 0.3171 0.00%
2016-05-05 0 0.325 0.325 0.340 0.325 0.335 758,000 249,530 0.3292 0.316 0.316 0.330 0.316 0.326 779,911 0.3199 -2.99%
2016-05-04 0 0.335 0.330 0.335 0.325 0.335 1,226,000 405,080 0.3304 0.326 0.321 0.326 0.316 0.326 1,261,439 0.3211 0.00%
2016-05-03 0 0.335 0.330 0.335 0.330 0.340 980,000 327,710 0.3344 0.326 0.321 0.326 0.321 0.330 1,008,328 0.3250 0.00%
2016-04-29 0 0.335 0.330 0.340 0.335 0.340 1,282,000 430,280 0.3356 0.326 0.321 0.330 0.326 0.330 1,319,058 0.3262 -2.90%
2016-04-28 0 0.345 0.340 0.345 0.340 0.345 2,228,000 762,640 0.3423 0.335 0.330 0.335 0.330 0.335 2,292,403 0.3327 1.47%
2016-04-27 0 0.340 0.340 0.345 0.330 0.345 3,468,000 1,174,140 0.3386 0.330 0.330 0.335 0.321 0.335 3,568,246 0.3291 1.49%
2016-04-26 0 0.335 0.330 0.335 0.325 0.335 994,000 328,000 0.3300 0.326 0.321 0.326 0.316 0.326 1,022,733 0.3207 3.08%
2016-04-25 0 0.325 0.325 0.335 0.320 0.335 1,016,000 333,040 0.3278 0.316 0.316 0.326 0.311 0.326 1,045,369 0.3186 -1.52%
2016-04-22 0 0.330 0.325 0.330 0.320 0.330 386,000 124,870 0.3235 0.321 0.316 0.321 0.311 0.321 397,158 0.3144 0.00%
2016-04-21 0 0.330 0.330 0.335 0.325 0.335 506,000 166,840 0.3297 0.321 0.321 0.326 0.316 0.326 520,626 0.3205 1.54%
2016-04-20 0 0.325 0.320 0.330 0.325 0.335 1,242,000 409,120 0.3294 0.316 0.311 0.321 0.316 0.326 1,277,901 0.3201 -1.52%
2016-04-19 0 0.330 0.325 0.335 0.330 0.335 1,044,000 345,840 0.3313 0.321 0.316 0.326 0.321 0.326 1,074,178 0.3220 -1.49%
2016-04-18 0 0.335 0.325 0.335 0.325 0.335 684,000 225,810 0.3301 0.326 0.316 0.326 0.316 0.326 703,772 0.3209 0.00%
2016-04-15 0 0.335 0.330 0.335 0.330 0.340 1,552,000 516,260 0.3326 0.326 0.321 0.326 0.321 0.330 1,596,862 0.3233 -1.47%
2016-04-14 0 0.340 0.335 0.340 0.335 0.345 1,552,000 522,440 0.3366 0.330 0.326 0.330 0.326 0.335 1,596,862 0.3272 -1.45%
2016-04-13 0 0.345 0.340 0.345 0.320 0.345 6,490,000 2,178,240 0.3356 0.335 0.330 0.335 0.311 0.335 6,677,600 0.3262 6.15%
2016-04-12 0 0.325 0.315 0.325 0.320 0.325 280,000 90,460 0.3231 0.316 0.306 0.316 0.311 0.316 288,094 0.3140 1.56%
2016-04-11 0 0.320 0.320 0.325 0.315 0.325 514,000 166,030 0.3230 0.311 0.311 0.316 0.306 0.316 528,858 0.3139 1.59%
2016-04-08 0 0.315 0.315 0.320 0.315 0.320 874,000 277,410 0.3174 0.306 0.306 0.311 0.306 0.311 899,264 0.3085 -1.56%
2016-04-07 0 0.320 0.315 0.330 0.310 0.325 1,594,000 512,710 0.3216 0.311 0.306 0.321 0.301 0.316 1,640,076 0.3126 1.59%
2016-04-06 0 0.315 0.310 0.315 0.305 0.315 4,506,000 1,391,810 0.3089 0.306 0.301 0.306 0.296 0.306 4,636,251 0.3002 0.00%
2016-04-05 0 0.315 0.315 0.320 0.315 0.320 590,000 186,770 0.3166 0.306 0.306 0.311 0.306 0.311 607,055 0.3077 -1.56%
2016-04-01 0 0.320 0.320 0.325 0.320 0.325 550,000 178,500 0.3245 0.311 0.311 0.316 0.311 0.316 565,898 0.3154 -1.54%
2016-03-31 0 0.325 0.320 0.330 0.320 0.330 3,164,000 1,019,140 0.3221 0.316 0.311 0.321 0.311 0.321 3,255,459 0.3131 0.00%
2016-03-30 0 0.325 0.320 0.325 0.320 0.330 2,160,000 698,020 0.3232 0.316 0.311 0.316 0.311 0.321 2,222,437 0.3141 0.00%
2016-03-29 0 0.325 0.320 0.325 0.320 0.330 3,748,000 1,217,340 0.3248 0.316 0.311 0.316 0.311 0.321 3,856,340 0.3157 -2.99%
2016-03-24 0 0.335 0.335 0.340 0.330 0.345 4,284,000 1,423,050 0.3322 0.326 0.326 0.330 0.321 0.335 4,407,833 0.3228 -4.29%
2016-03-23 0 0.350 0.345 0.350 0.340 0.350 1,628,000 564,140 0.3465 0.340 0.335 0.340 0.330 0.340 1,675,059 0.3368 0.00%
2016-03-22 0 0.350 0.345 0.355 0.345 0.355 872,000 306,040 0.3510 0.340 0.335 0.345 0.335 0.345 897,206 0.3411 0.00%
2016-03-21 0 0.350 0.345 0.350 0.340 0.360 5,532,000 1,948,560 0.3522 0.340 0.335 0.340 0.330 0.350 5,691,908 0.3423 2.94%
2016-03-18 0 0.340 0.335 0.340 0.330 0.345 1,498,000 500,450 0.3341 0.330 0.326 0.330 0.321 0.335 1,541,301 0.3247 0.00%
2016-03-17 0 0.340 0.335 0.340 0.330 0.340 566,000 189,050 0.3340 0.330 0.326 0.330 0.321 0.330 582,361 0.3246 3.03%
2016-03-16 0 0.330 0.330 0.335 0.330 0.330 472,000 155,760 0.3300 0.321 0.321 0.326 0.321 0.321 485,644 0.3207 0.00%
2016-03-15 0 0.330 0.325 0.330 0.330 0.340 1,504,000 500,720 0.3329 0.321 0.316 0.321 0.321 0.330 1,547,475 0.3236 -1.49%
2016-03-14 0 0.335 0.335 0.340 0.330 0.345 1,320,000 449,330 0.3404 0.326 0.326 0.330 0.321 0.335 1,358,156 0.3308 -1.47%
2016-03-11 0 0.340 0.335 0.340 0.325 0.340 1,360,000 454,210 0.3340 0.330 0.326 0.330 0.316 0.330 1,399,312 0.3246 3.03%
2016-03-10 0 0.330 0.325 0.335 0.325 0.330 562,000 184,260 0.3279 0.321 0.316 0.326 0.316 0.321 578,245 0.3187 -1.49%
2016-03-09 0 0.335 0.325 0.340 0.325 0.335 48,000 15,780 0.3288 0.326 0.316 0.330 0.316 0.326 49,387 0.3195 0.00%
2016-03-08 0 0.335 0.330 0.335 0.330 0.340 920,000 307,550 0.3343 0.326 0.321 0.326 0.321 0.330 946,594 0.3249 0.00%
2016-03-07 0 0.335 0.335 0.340 0.335 0.345 508,000 170,480 0.3356 0.326 0.326 0.330 0.326 0.335 522,684 0.3262 0.00%
2016-03-04 0 0.335 0.335 0.340 0.330 0.340 1,470,000 492,410 0.3350 0.326 0.326 0.330 0.321 0.330 1,512,492 0.3256 0.00%
2016-03-03 0 0.335 0.335 0.340 0.335 0.345 834,000 283,960 0.3405 0.326 0.326 0.330 0.326 0.335 858,108 0.3309 -1.47%
2016-03-02 0 0.340 0.340 0.345 0.335 0.345 720,000 242,340 0.3366 0.330 0.330 0.335 0.326 0.335 740,812 0.3271 3.03%
2016-03-01 0 0.330 0.325 0.335 0.320 0.330 94,000 30,840 0.3281 0.321 0.316 0.326 0.311 0.321 96,717 0.3189 0.00%
2016-02-29 0 0.330 0.325 0.335 0.320 0.330 376,000 122,960 0.3270 0.321 0.316 0.326 0.311 0.321 386,869 0.3178 0.00%
2016-02-26 0 0.330 0.320 0.330 0.325 0.330 1,094,000 355,570 0.3250 0.321 0.311 0.321 0.316 0.321 1,125,623 0.3159 1.54%
2016-02-25 0 0.325 0.325 0.330 0.325 0.340 628,000 208,040 0.3313 0.316 0.316 0.321 0.316 0.330 646,153 0.3220 -1.52%
2016-02-24 0 0.330 0.330 0.335 0.330 0.340 556,000 187,160 0.3366 0.321 0.321 0.326 0.321 0.330 572,072 0.3272 -1.49%
2016-02-23 0 0.335 0.330 0.335 0.330 0.340 1,728,000 581,960 0.3368 0.326 0.321 0.326 0.321 0.330 1,777,950 0.3273 -1.47%
2016-02-22 0 0.340 0.340 0.345 0.335 0.345 2,186,000 747,940 0.3422 0.330 0.330 0.335 0.326 0.335 2,249,189 0.3325 1.49%
2016-02-19 0 0.335 0.330 0.335 0.330 0.340 2,396,000 804,370 0.3357 0.326 0.321 0.326 0.321 0.330 2,465,259 0.3263 1.52%
2016-02-18 0 0.330 0.330 0.335 0.325 0.335 1,342,000 442,920 0.3300 0.321 0.321 0.326 0.316 0.326 1,380,792 0.3208 3.13%
2016-02-17 0 0.320 0.320 0.325 0.320 0.335 2,578,000 831,390 0.3225 0.311 0.311 0.316 0.311 0.326 2,652,520 0.3134 0.00%
2016-02-16 0 0.320 0.315 0.325 0.315 0.325 872,000 279,130 0.3201 0.311 0.306 0.316 0.306 0.316 897,206 0.3111 3.23%
2016-02-15 0 0.310 0.310 0.320 0.310 0.320 872,000 275,500 0.3159 0.301 0.301 0.311 0.301 0.311 897,206 0.3071 0.00%
2016-02-12 0 0.310 0.305 0.310 0.305 0.315 836,000 256,300 0.3066 0.301 0.296 0.301 0.296 0.306 860,165 0.2980 1.64%
2016-02-11 0 0.305 0.305 0.315 0.300 0.330 1,280,000 395,200 0.3088 0.296 0.296 0.306 0.292 0.321 1,317,000 0.3001 -3.17%
2016-02-05 0 0.315 0.315 0.320 0.310 0.330 2,168,000 685,850 0.3164 0.306 0.306 0.311 0.301 0.321 2,230,668 0.3075 -1.56%
2016-02-04 0 0.320 0.315 0.320 0.310 0.320 140,000 44,140 0.3153 0.311 0.306 0.311 0.301 0.311 144,047 0.3064 1.59%
2016-02-03 0 0.315 0.315 0.320 0.310 0.315 706,000 222,060 0.3145 0.306 0.306 0.311 0.301 0.306 726,408 0.3057 -1.56%
2016-02-02 0 0.320 0.320 0.325 0.315 0.325 1,174,000 376,600 0.3208 0.311 0.311 0.316 0.306 0.316 1,207,936 0.3118 1.59%
2016-02-01 0 0.315 0.315 0.320 0.315 0.330 2,046,000 656,390 0.3208 0.306 0.306 0.311 0.306 0.321 2,105,142 0.3118 -4.55%
2016-01-29 0 0.330 0.325 0.330 0.305 0.330 2,210,000 702,270 0.3178 0.321 0.316 0.321 0.296 0.321 2,273,882 0.3088 6.45%
2016-01-28 0 0.310 0.305 0.310 0.305 0.310 1,146,000 354,170 0.3090 0.301 0.296 0.301 0.296 0.301 1,179,126 0.3004 1.64%
2016-01-27 0 0.305 0.305 0.310 0.305 0.315 1,592,000 496,300 0.3117 0.296 0.296 0.301 0.296 0.306 1,638,018 0.3030 -1.61%
2016-01-26 0 0.310 0.305 0.310 0.305 0.315 1,854,000 571,900 0.3085 0.301 0.296 0.301 0.296 0.306 1,907,592 0.2998 -3.12%
2016-01-25 0 0.320 0.315 0.320 0.310 0.320 2,026,000 643,710 0.3177 0.311 0.306 0.311 0.301 0.311 2,084,564 0.3088 3.23%
2016-01-22 0 0.310 0.310 0.315 0.305 0.315 1,726,000 529,440 0.3067 0.301 0.301 0.306 0.296 0.306 1,775,892 0.2981 1.64%
2016-01-21 0 0.305 0.305 0.310 0.305 0.320 5,058,000 1,590,410 0.3144 0.296 0.296 0.301 0.296 0.311 5,204,207 0.3056 -3.17%
2016-01-20 0 0.315 0.315 0.320 0.315 0.320 1,466,000 464,760 0.3170 0.306 0.306 0.311 0.306 0.311 1,508,376 0.3081 -3.08%
2016-01-19 0 0.325 0.320 0.325 0.305 0.330 4,552,000 1,430,090 0.3142 0.316 0.311 0.316 0.296 0.321 4,683,580 0.3053 4.84%
2016-01-18 0 0.310 0.305 0.315 0.300 0.310 1,986,000 609,650 0.3070 0.301 0.296 0.306 0.292 0.301 2,043,407 0.2983 0.00%
2016-01-15 0 0.310 0.310 0.315 0.310 0.340 5,214,000 1,663,240 0.3190 0.301 0.301 0.306 0.301 0.330 5,364,716 0.3100 -3.12%
2016-01-14 0 0.320 0.320 0.325 0.315 0.325 1,332,000 424,680 0.3188 0.311 0.311 0.316 0.306 0.316 1,370,503 0.3099 0.00%
2016-01-13 0 0.320 0.315 0.320 0.315 0.330 7,660,000 2,484,960 0.3244 0.311 0.306 0.311 0.306 0.321 7,881,420 0.3153 0.00%
2016-01-12 0 0.320 0.315 0.320 0.315 0.340 7,632,000 2,497,910 0.3273 0.311 0.306 0.311 0.306 0.330 7,852,611 0.3181 -1.54%
2016-01-11 0 0.325 0.325 0.330 0.320 0.340 4,958,000 1,638,790 0.3305 0.316 0.316 0.321 0.311 0.330 5,101,316 0.3212 -7.14%
2016-01-08 0 0.350 0.345 0.350 0.345 0.365 5,916,000 2,074,950 0.3507 0.340 0.335 0.340 0.335 0.355 6,087,008 0.3409 0.00%
2016-01-07 0 0.350 0.360 0.365 0.350 0.385 9,432,000 3,438,930 0.3646 0.340 0.350 0.355 0.340 0.374 9,704,642 0.3544 -9.09%
2016-01-06 0 0.385 0.385 0.390 0.385 0.400 4,046,000 1,573,440 0.3889 0.374 0.374 0.379 0.374 0.389 4,162,954 0.3780 -1.28%
2016-01-05 0 0.390 0.390 0.395 0.370 0.410 10,238,000 4,024,800 0.3931 0.379 0.379 0.384 0.360 0.398 10,533,940 0.3821 5.41%
2016-01-04 0 0.370 0.370 0.375 0.370 0.385 3,028,000 1,137,880 0.3758 0.360 0.360 0.364 0.360 0.374 3,115,527 0.3652 -3.90%
2015-12-31 0 0.385 0.380 0.390 0.380 0.390 2,774,000 1,074,000 0.3872 0.374 0.369 0.379 0.369 0.379 2,854,185 0.3763 0.00%
2015-12-30 0 0.385 0.380 0.390 0.370 0.390 6,760,000 2,586,750 0.3827 0.374 0.369 0.379 0.360 0.379 6,955,405 0.3719 -1.28%
2015-12-29 0 0.390 0.385 0.390 0.380 0.400 6,174,000 2,386,240 0.3865 0.379 0.374 0.379 0.369 0.389 6,352,466 0.3756 -2.50%
2015-12-28 0 0.400 0.400 0.405 0.400 0.415 3,156,000 1,273,700 0.4036 0.389 0.389 0.394 0.389 0.403 3,247,227 0.3922 -2.44%
2015-12-24 0 0.410 0.410 0.415 0.400 0.425 17,386,000 7,089,540 0.4078 0.398 0.398 0.403 0.389 0.413 17,888,560 0.3963 -5.75%
2015-12-23 0 0.435 0.435 0.440 0.420 0.450 6,362,000 2,781,080 0.4371 0.423 0.423 0.428 0.408 0.437 6,545,900 0.4249 2.35%
2015-12-22 0 0.425 0.420 0.425 0.415 0.425 1,126,000 474,040 0.4210 0.413 0.408 0.413 0.403 0.413 1,158,548 0.4092 1.19%
2015-12-21 0 0.420 0.410 0.420 0.410 0.425 2,258,000 935,210 0.4142 0.408 0.398 0.408 0.398 0.413 2,323,270 0.4025 1.20%
2015-12-18 0 0.415 0.415 0.420 0.415 0.425 1,880,000 787,540 0.4189 0.403 0.403 0.408 0.403 0.413 1,934,343 0.4071 -1.19%
2015-12-17 0 0.420 0.420 0.425 0.420 0.440 3,490,000 1,499,990 0.4298 0.408 0.408 0.413 0.408 0.428 3,590,882 0.4177 -2.33%
2015-12-16 0 0.430 0.420 0.430 0.420 0.435 5,676,000 2,433,240 0.4287 0.418 0.408 0.418 0.408 0.423 5,840,071 0.4166 2.38%
2015-12-15 0 0.420 0.415 0.420 0.415 0.440 8,520,000 3,602,110 0.4228 0.408 0.403 0.408 0.403 0.428 8,766,279 0.4109 -2.33%
2015-12-14 0 0.430 0.430 0.435 0.420 0.440 9,744,000 4,168,750 0.4278 0.418 0.418 0.423 0.408 0.428 10,025,660 0.4158 -3.37%
2015-12-11 0 0.445 0.440 0.445 0.440 0.455 3,394,000 1,512,300 0.4456 0.432 0.428 0.432 0.428 0.442 3,492,107 0.4331 -2.20%
2015-12-10 0 0.455 0.455 0.465 0.455 0.490 10,756,000 5,010,550 0.4658 0.442 0.442 0.452 0.442 0.476 11,066,913 0.4528 -6.19%
2015-12-09 0 0.485 0.480 0.490 0.475 0.495 5,984,000 2,896,610 0.4841 0.471 0.467 0.476 0.462 0.481 6,156,974 0.4705 1.04%
2015-12-08 0 0.480 0.480 0.485 0.470 0.495 8,332,000 4,039,020 0.4848 0.467 0.467 0.471 0.457 0.481 8,572,845 0.4711 -4.00%
2015-12-07 0 0.500 0.500 0.510 0.470 0.520 36,558,000 18,261,170 0.4995 0.486 0.486 0.496 0.457 0.505 37,614,747 0.4855 9.89%
2015-12-04 0 0.455 0.445 0.455 0.450 0.460 2,214,000 1,008,860 0.4557 0.442 0.432 0.442 0.437 0.447 2,277,998 0.4429 0.00%
2015-12-03 0 0.455 0.455 0.460 0.450 0.470 6,698,000 3,049,550 0.4553 0.442 0.442 0.447 0.437 0.457 6,891,613 0.4425 -1.09%
2015-12-02 0 0.460 0.460 0.465 0.455 0.465 3,024,000 1,385,680 0.4582 0.447 0.447 0.452 0.442 0.452 3,111,412 0.4454 -1.08%
2015-12-01 0 0.465 0.465 0.470 0.455 0.470 5,328,000 2,474,390 0.4644 0.452 0.452 0.457 0.442 0.457 5,482,011 0.4514 0.00%
2015-11-30 0 0.465 0.460 0.465 0.445 0.470 9,458,000 4,343,620 0.4593 0.452 0.447 0.452 0.432 0.457 9,731,393 0.4464 1.09%
2015-11-27 0 0.460 0.450 0.460 0.445 0.480 11,910,000 5,498,110 0.4616 0.447 0.437 0.447 0.432 0.467 12,254,271 0.4487 -3.16%
2015-11-26 0 0.475 0.475 0.485 0.475 0.520 17,968,000 8,931,210 0.4971 0.462 0.462 0.471 0.462 0.505 18,487,384 0.4831 -6.86%
2015-11-25 0 0.510 0.500 0.510 0.500 0.550 9,640,175 5,057,924 0.5247 0.496 0.486 0.496 0.486 0.535 9,918,834 0.5099 0.00%
2015-11-24 0 0.510 0.510 0.520 0.510 0.550 10,458,000 5,466,180 0.5227 0.496 0.496 0.505 0.496 0.535 10,760,299 0.5080 -5.56%
2015-11-23 0 0.540 0.530 0.540 0.510 0.570 22,148,000 12,128,180 0.5476 0.525 0.515 0.525 0.496 0.554 22,788,211 0.5322 3.85%
2015-11-20 0 0.520 0.510 0.520 0.495 0.530 20,266,000 10,455,740 0.5159 0.505 0.496 0.505 0.481 0.515 20,851,810 0.5014 5.05%
2015-11-19 0 0.495 0.495 0.500 0.480 0.495 7,318,000 3,569,540 0.4878 0.481 0.481 0.486 0.467 0.481 7,529,534 0.4741 2.06%
2015-11-18 0 0.485 0.480 0.485 0.475 0.495 5,458,000 2,632,090 0.4822 0.471 0.467 0.471 0.462 0.481 5,615,769 0.4687 -2.02%
2015-11-17 0 0.495 0.490 0.495 0.485 0.510 9,084,000 4,507,860 0.4962 0.481 0.476 0.481 0.471 0.496 9,346,582 0.4823 1.02%
2015-11-16 0 0.490 0.490 0.495 0.455 0.510 17,640,000 8,588,440 0.4869 0.476 0.476 0.481 0.442 0.496 18,149,902 0.4732 3.16%
2015-11-13 0 0.475 0.470 0.480 0.470 0.490 10,200,000 4,879,490 0.4784 0.462 0.457 0.467 0.457 0.476 10,494,842 0.4649 -3.06%
2015-11-12 0 0.490 0.485 0.490 0.445 0.490 41,080,000 19,634,000 0.4779 0.476 0.471 0.476 0.432 0.476 42,267,460 0.4645 10.11%
2015-11-11 0 0.445 0.440 0.445 0.435 0.450 3,878,000 1,724,030 0.4446 0.432 0.428 0.432 0.423 0.437 3,990,098 0.4321 2.30%
2015-11-10 0 0.435 0.440 0.445 0.430 0.460 13,112,000 5,792,500 0.4418 0.423 0.428 0.432 0.418 0.447 13,491,016 0.4294 -3.33%
2015-11-09 0 0.450 0.450 0.455 0.415 0.465 32,611,000 14,717,350 0.4513 0.437 0.437 0.442 0.403 0.452 33,553,655 0.4386 8.43%
2015-11-06 0 0.415 0.410 0.415 0.405 0.415 3,466,000 1,422,020 0.4103 0.403 0.398 0.403 0.394 0.403 3,566,188 0.3988 1.22%
2015-11-05 0 0.410 0.395 0.410 0.400 0.410 1,536,000 614,940 0.4004 0.398 0.384 0.398 0.389 0.398 1,580,400 0.3891 0.00%
2015-11-04 0 0.410 0.405 0.410 0.400 0.415 4,204,000 1,707,110 0.4061 0.398 0.394 0.398 0.389 0.403 4,325,521 0.3947 2.50%
2015-11-03 0 0.400 0.390 0.400 0.385 0.400 2,014,000 794,910 0.3947 0.389 0.379 0.389 0.374 0.389 2,072,217 0.3836 3.90%
2015-11-02 0 0.385 0.380 0.385 0.385 0.405 2,820,000 1,111,690 0.3942 0.374 0.369 0.374 0.374 0.394 2,901,515 0.3831 -6.10%
2015-10-30 0 0.410 0.400 0.410 0.400 0.410 1,340,000 542,750 0.4050 0.398 0.389 0.398 0.389 0.398 1,378,734 0.3937 0.00%
2015-10-29 0 0.410 0.405 0.410 0.395 0.410 2,348,000 944,110 0.4021 0.398 0.394 0.398 0.384 0.398 2,415,871 0.3908 1.23%
2015-10-28 0 0.405 0.400 0.405 0.395 0.435 10,660,000 4,433,900 0.4159 0.394 0.389 0.394 0.384 0.423 10,968,138 0.4043 0.00%
2015-10-27 0 0.405 0.395 0.410 0.395 0.415 3,222,000 1,289,360 0.4002 0.394 0.384 0.398 0.384 0.403 3,315,135 0.3889 -3.57%
2015-10-26 0 0.420 0.410 0.420 0.405 0.435 17,524,000 7,375,550 0.4209 0.408 0.398 0.408 0.394 0.423 18,030,549 0.4091 3.70%
2015-10-23 0 0.405 0.390 0.405 0.385 0.405 4,886,000 1,933,440 0.3957 0.394 0.379 0.394 0.374 0.394 5,027,235 0.3846 1.25%
2015-10-22 0 0.400 0.385 0.400 0.380 0.400 2,852,000 1,102,640 0.3866 0.389 0.374 0.389 0.369 0.389 2,934,440 0.3758 0.00%
2015-10-20 0 0.400 0.395 0.405 0.390 0.405 4,840,000 1,929,980 0.3988 0.389 0.384 0.394 0.379 0.394 4,979,905 0.3876 0.00%
2015-10-19 0 0.400 0.395 0.405 0.385 0.410 15,868,175 6,266,330 0.3949 0.389 0.384 0.394 0.374 0.398 16,326,861 0.3838 1.27%
2015-10-16 0 0.395 0.395 0.400 0.355 0.410 50,556,000 19,526,670 0.3862 0.384 0.384 0.389 0.345 0.398 52,017,373 0.3754 14.49%
2015-10-15 0 0.345 0.340 0.345 0.335 0.345 3,374,000 1,156,840 0.3429 0.335 0.330 0.335 0.326 0.335 3,471,529 0.3332 1.47%
2015-10-14 0 0.340 0.330 0.340 0.330 0.345 586,000 196,160 0.3347 0.330 0.321 0.330 0.321 0.335 602,939 0.3253 0.00%
2015-10-13 0 0.340 0.335 0.340 0.325 0.345 2,134,000 716,470 0.3357 0.330 0.326 0.330 0.316 0.335 2,195,685 0.3263 -2.86%
2015-10-12 0 0.350 0.340 0.350 0.340 0.365 6,840,000 2,400,890 0.3510 0.340 0.330 0.340 0.330 0.355 7,037,717 0.3411 4.48%
2015-10-09 0 0.335 0.330 0.335 0.325 0.340 3,028,000 1,010,510 0.3337 0.326 0.321 0.326 0.316 0.330 3,115,527 0.3243 3.08%
2015-10-08 0 0.325 0.320 0.325 0.325 0.325 414,000 134,550 0.3250 0.316 0.311 0.316 0.316 0.316 425,967 0.3159 0.00%
2015-10-07 0 0.325 0.325 0.330 0.315 0.330 3,404,000 1,094,500 0.3215 0.316 0.316 0.321 0.306 0.321 3,502,396 0.3125 0.00%
2015-10-06 0 0.325 0.320 0.325 0.320 0.330 1,568,000 502,950 0.3208 0.316 0.311 0.316 0.311 0.321 1,613,325 0.3117 -1.52%
2015-10-05 0 0.330 0.325 0.330 0.310 0.330 3,456,000 1,104,660 0.3196 0.321 0.316 0.321 0.301 0.321 3,555,899 0.3107 4.76%
2015-10-02 0 0.315 0.310 0.315 0.310 0.315 336,000 104,340 0.3105 0.306 0.301 0.306 0.301 0.306 345,712 0.3018 3.28%
2015-09-30 0 0.305 0.300 0.305 0.300 0.310 1,172,000 355,600 0.3034 0.296 0.292 0.296 0.292 0.301 1,205,878 0.2949 0.00%
2015-09-29 0 0.305 0.300 0.305 0.295 0.305 2,718,000 811,250 0.2985 0.296 0.292 0.296 0.287 0.296 2,796,567 0.2901 -3.17%
2015-09-25 0 0.315 0.305 0.310 0.305 0.315 320,000 99,440 0.3108 0.306 0.296 0.301 0.296 0.306 329,250 0.3020 0.00%
2015-09-24 0 0.315 0.310 0.315 0.310 0.315 772,000 242,880 0.3146 0.306 0.301 0.306 0.301 0.306 794,315 0.3058 -1.56%
2015-09-23 0 0.320 0.310 0.320 0.310 0.320 1,576,000 490,180 0.3110 0.311 0.301 0.311 0.301 0.311 1,621,556 0.3023 -1.54%
2015-09-22 0 0.325 0.320 0.325 0.320 0.330 2,090,000 676,170 0.3235 0.316 0.311 0.316 0.311 0.321 2,150,414 0.3144 0.00%
2015-09-21 0 0.325 0.315 0.325 0.310 0.325 1,460,000 462,080 0.3165 0.316 0.306 0.316 0.301 0.316 1,502,203 0.3076 3.17%
2015-09-18 0 0.315 0.305 0.315 0.300 0.320 4,300,000 1,340,090 0.3116 0.306 0.296 0.306 0.292 0.311 4,424,296 0.3029 1.61%
2015-09-17 0 0.310 0.305 0.310 0.305 0.310 1,122,000 346,320 0.3087 0.301 0.296 0.301 0.296 0.301 1,154,433 0.3000 -1.59%
2015-09-16 0 0.315 0.310 0.315 0.305 0.320 1,832,000 567,940 0.3100 0.306 0.301 0.306 0.296 0.311 1,884,956 0.3013 0.00%
2015-09-15 0 0.315 0.310 0.315 - - 0 0 - 0.306 0.301 0.306 - - 0 - 0.00%
2015-09-14 0 0.315 0.305 0.315 0.310 0.320 280,000 86,970 0.3106 0.306 0.296 0.306 0.301 0.311 288,094 0.3019 0.00%
2015-09-11 0 0.315 0.310 0.315 0.310 0.320 1,760,000 553,440 0.3145 0.306 0.301 0.306 0.301 0.311 1,810,875 0.3056 1.61%
2015-09-10 0 0.310 0.305 0.310 0.300 0.310 360,000 108,920 0.3026 0.301 0.296 0.301 0.292 0.301 370,406 0.2941 -1.59%
2015-09-09 0 0.315 0.305 0.315 0.310 0.320 2,276,000 710,990 0.3124 0.306 0.296 0.306 0.301 0.311 2,341,790 0.3036 3.28%
2015-09-08 0 0.305 0.300 0.305 0.285 0.310 1,524,000 452,630 0.2970 0.296 0.292 0.296 0.277 0.301 1,568,053 0.2887 5.17%
2015-09-07 0 0.290 0.285 0.290 0.285 0.300 514,000 152,170 0.2961 0.282 0.277 0.282 0.277 0.292 528,858 0.2877 -1.69%
2015-09-04 0 0.295 0.290 0.295 0.290 0.295 810,000 235,840 0.2912 0.287 0.282 0.287 0.282 0.287 833,414 0.2830 -1.67%
2015-09-02 0 0.300 0.295 0.300 0.290 0.305 1,744,000 508,410 0.2915 0.292 0.287 0.292 0.282 0.296 1,794,412 0.2833 0.00%
2015-09-01 0 0.300 0.295 0.300 0.295 0.315 678,000 205,680 0.3034 0.292 0.287 0.292 0.287 0.306 697,598 0.2948 -4.76%
2015-08-31 0 0.315 0.305 0.315 0.300 0.315 2,126,000 659,850 0.3104 0.306 0.296 0.306 0.292 0.306 2,187,454 0.3017 0.00%
2015-08-28 0 0.315 0.310 0.315 0.310 0.315 1,532,000 478,460 0.3123 0.306 0.301 0.306 0.301 0.306 1,576,284 0.3035 1.61%
2015-08-27 0 0.310 0.300 0.310 0.300 0.310 2,024,000 615,830 0.3043 0.301 0.292 0.301 0.292 0.301 2,082,506 0.2957 5.08%
2015-08-26 0 0.295 0.285 0.295 0.290 0.305 3,312,000 982,800 0.2967 0.287 0.277 0.287 0.282 0.296 3,407,737 0.2884 0.00%
2015-08-25 0 0.295 0.290 0.295 0.285 0.320 6,662,000 1,995,380 0.2995 0.287 0.282 0.287 0.277 0.311 6,854,572 0.2911 0.00%
2015-08-24 0 0.295 0.290 0.295 0.295 0.325 4,540,000 1,369,450 0.3016 0.287 0.282 0.287 0.287 0.316 4,671,233 0.2932 -9.23%
2015-08-21 0 0.325 0.315 0.325 0.310 0.345 7,474,000 2,424,010 0.3243 0.316 0.306 0.316 0.301 0.335 7,690,044 0.3152 -8.45%
2015-08-20 0 0.355 0.345 0.355 0.345 0.355 1,656,000 578,580 0.3494 0.345 0.335 0.345 0.335 0.345 1,703,868 0.3396 0.00%
2015-08-19 0 0.355 0.350 0.355 0.350 0.360 3,710,000 1,304,130 0.3515 0.345 0.340 0.345 0.340 0.350 3,817,241 0.3416 0.00%
2015-08-18 0 0.355 0.350 0.355 0.350 0.360 4,296,000 1,516,250 0.3529 0.345 0.340 0.345 0.340 0.350 4,420,180 0.3430 1.43%
2015-08-17 0 0.350 0.345 0.350 0.345 0.355 1,276,000 446,760 0.3501 0.340 0.335 0.340 0.335 0.345 1,312,884 0.3403 -1.41%
2015-08-14 0 0.355 0.350 0.355 0.340 0.355 3,456,000 1,194,480 0.3456 0.345 0.340 0.345 0.330 0.345 3,555,899 0.3359 1.43%
2015-08-13 0 0.350 0.340 0.350 0.340 0.350 2,124,000 733,870 0.3455 0.340 0.330 0.340 0.330 0.340 2,185,396 0.3358 0.00%
2015-08-12 0 0.350 0.340 0.350 0.340 0.355 6,026,000 2,106,460 0.3496 0.340 0.330 0.340 0.330 0.345 6,200,188 0.3397 -1.41%
2015-08-11 0 0.355 0.350 0.355 0.350 0.365 16,018,000 5,662,290 0.3535 0.345 0.340 0.345 0.340 0.355 16,481,017 0.3436 -2.74%
2015-08-10 0 0.365 0.355 0.365 0.355 0.370 10,426,000 3,755,760 0.3602 0.355 0.345 0.355 0.345 0.360 10,727,374 0.3501 2.82%
2015-08-07 0 0.355 0.350 0.355 0.345 0.360 1,502,000 531,080 0.3536 0.345 0.340 0.345 0.335 0.350 1,545,417 0.3436 2.90%
2015-08-06 0 0.345 0.345 0.355 0.345 0.370 6,888,000 2,423,930 0.3519 0.335 0.335 0.345 0.335 0.360 7,087,105 0.3420 -8.00%
2015-08-05 0 0.375 0.365 0.375 0.365 0.380 2,682,000 986,220 0.3677 0.364 0.355 0.364 0.355 0.369 2,759,526 0.3574 0.00%
2015-08-04 0 0.375 0.365 0.375 0.360 0.375 2,536,000 921,230 0.3633 0.364 0.355 0.364 0.350 0.364 2,609,306 0.3531 1.35%
2015-08-03 0 0.370 0.360 0.370 0.360 0.385 10,778,000 3,973,280 0.3686 0.360 0.350 0.360 0.350 0.374 11,089,549 0.3583 0.00%
2015-07-31 0 0.370 0.370 0.375 0.360 0.380 5,546,000 2,054,160 0.3704 0.360 0.360 0.364 0.350 0.369 5,706,313 0.3600 2.78%
2015-07-30 0 0.360 0.350 0.360 0.340 0.360 1,606,000 564,610 0.3516 0.350 0.340 0.350 0.330 0.350 1,652,423 0.3417 2.86%
2015-07-29 0 0.350 0.345 0.350 0.345 0.360 2,306,000 810,330 0.3514 0.340 0.335 0.340 0.335 0.350 2,372,657 0.3415 1.45%
2015-07-28 0 0.345 0.345 0.350 0.335 0.365 6,284,000 2,186,700 0.3480 0.335 0.335 0.340 0.326 0.355 6,465,646 0.3382 -1.43%
2015-07-27 0 0.350 0.350 0.355 0.350 0.385 4,374,000 1,575,770 0.3603 0.340 0.340 0.345 0.340 0.374 4,500,435 0.3501 -7.89%
2015-07-24 0 0.380 0.375 0.380 0.375 0.385 2,764,000 1,054,400 0.3815 0.369 0.364 0.369 0.364 0.374 2,843,896 0.3708 -1.30%
2015-07-23 0 0.385 0.380 0.390 0.380 0.395 7,194,000 2,777,920 0.3861 0.374 0.369 0.379 0.369 0.384 7,401,950 0.3753 -2.53%
2015-07-22 0 0.395 0.390 0.400 0.385 0.405 4,898,000 1,959,760 0.4001 0.384 0.379 0.389 0.374 0.394 5,039,582 0.3889 -2.47%
2015-07-21 0 0.405 0.400 0.405 0.395 0.405 2,466,000 985,720 0.3997 0.394 0.389 0.394 0.384 0.394 2,537,282 0.3885 0.00%
2015-07-20 0 0.405 0.400 0.405 0.390 0.415 12,950,000 5,164,170 0.3988 0.394 0.389 0.394 0.379 0.403 13,324,333 0.3876 -1.22%
2015-07-17 0 0.410 0.410 0.415 0.405 0.420 10,046,000 4,131,760 0.4113 0.398 0.398 0.403 0.394 0.408 10,336,390 0.3997 -1.20%
2015-07-16 0 0.415 0.415 0.420 0.400 0.425 2,980,000 1,238,580 0.4156 0.403 0.403 0.408 0.389 0.413 3,066,140 0.4040 0.00%
2015-07-15 0 0.415 0.415 0.420 0.405 0.435 6,048,000 2,495,210 0.4126 0.403 0.403 0.408 0.394 0.423 6,222,824 0.4010 2.47%
2015-07-14 0 0.405 0.405 0.425 0.395 0.440 8,732,000 3,650,750 0.4181 0.394 0.394 0.413 0.384 0.428 8,984,407 0.4063 -2.41%
2015-07-13 0 0.415 0.415 0.420 0.385 0.425 6,032,000 2,434,460 0.4036 0.403 0.403 0.408 0.374 0.413 6,206,361 0.3923 5.06%
2015-07-10 0 0.395 0.395 0.400 0.385 0.420 16,084,000 6,490,070 0.4035 0.384 0.384 0.389 0.374 0.408 16,548,925 0.3922 2.60%
2015-07-09 0 0.385 0.385 0.390 0.305 0.395 15,646,000 5,622,270 0.3593 0.374 0.374 0.379 0.296 0.384 16,098,264 0.3492 26.23%
2015-07-08 0 0.305 0.300 0.305 0.290 0.340 16,282,000 4,991,460 0.3066 0.296 0.292 0.296 0.282 0.330 16,752,648 0.2980 -10.29%
2015-07-07 0 0.340 0.340 0.350 0.335 0.370 12,868,000 4,507,100 0.3503 0.330 0.330 0.340 0.326 0.360 13,239,963 0.3404 -8.11%
2015-07-06 0 0.370 0.365 0.375 0.310 0.440 16,232,000 5,881,810 0.3624 0.360 0.355 0.364 0.301 0.428 16,701,203 0.3522 -14.94%
2015-07-03 0 0.435 0.425 0.435 0.420 0.465 13,490,000 5,912,240 0.4383 0.423 0.413 0.423 0.408 0.452 13,879,942 0.4260 -8.42%
2015-07-02 0 0.475 0.465 0.475 0.465 0.500 8,038,000 3,865,010 0.4808 0.462 0.452 0.462 0.452 0.486 8,270,347 0.4673 -2.06%
2015-06-30 0 0.485 0.485 0.495 0.465 0.500 9,752,000 4,763,860 0.4885 0.471 0.471 0.481 0.452 0.486 10,033,892 0.4748 1.04%
2015-06-29 0 0.480 0.480 0.485 0.455 0.530 21,842,000 10,692,780 0.4896 0.467 0.467 0.471 0.442 0.515 22,473,366 0.4758 -9.43%
2015-06-26 0 0.530 0.510 0.530 0.520 0.550 9,084,000 4,802,920 0.5287 0.515 0.496 0.515 0.505 0.535 9,346,582 0.5139 -1.85%
2015-06-25 0 0.540 0.530 0.540 0.530 0.550 6,480,000 3,472,960 0.5360 0.525 0.515 0.525 0.515 0.535 6,667,311 0.5209 -1.82%
2015-06-24 0 0.550 0.540 0.550 0.540 0.560 7,866,000 4,293,160 0.5458 0.535 0.525 0.535 0.525 0.544 8,093,375 0.5305 0.00%
2015-06-23 0 0.550 0.540 0.550 0.530 0.560 8,620,000 4,639,980 0.5383 0.535 0.525 0.535 0.515 0.544 8,869,170 0.5232 -1.79%
2015-06-22 0 0.560 0.550 0.560 0.540 0.570 8,023,900 4,449,653 0.5545 0.544 0.535 0.544 0.525 0.554 8,255,839 0.5390 0.00%
2015-06-19 0 0.560 0.540 0.560 0.530 0.580 17,966,000 9,922,060 0.5523 0.544 0.525 0.544 0.515 0.564 18,485,326 0.5368 -3.45%
2015-06-18 0 0.580 0.580 0.590 0.570 0.610 16,174,000 9,491,500 0.5868 0.564 0.564 0.573 0.554 0.593 16,641,526 0.5704 -4.92%
2015-06-17 0 0.610 0.600 0.610 0.540 0.610 28,803,000 16,715,580 0.5803 0.593 0.583 0.593 0.525 0.593 29,635,580 0.5640 8.93%
2015-06-16 0 0.560 0.550 0.560 0.520 0.580 39,556,000 21,724,120 0.5492 0.544 0.535 0.544 0.505 0.564 40,699,407 0.5338 -3.45%
2015-06-15 0 0.580 0.570 0.580 0.570 0.670 170,234,858 101,890,439 0.5985 0.564 0.554 0.564 0.554 0.651 175,155,672 0.5817 18.37%
2015-06-12 0 0.490 0.485 0.490 0.465 0.490 9,742,000 4,669,970 0.4794 0.476 0.471 0.476 0.452 0.476 10,023,603 0.4659 5.38%
2015-06-11 0 0.465 0.465 0.475 0.460 0.495 38,754,800 18,509,998 0.4776 0.452 0.452 0.462 0.447 0.481 39,875,047 0.4642 -1.06%
2015-06-10 0 0.470 0.460 0.470 0.455 0.520 104,654,000 51,346,480 0.4906 0.457 0.447 0.457 0.442 0.505 107,679,132 0.4768 -2.08%
2015-06-09 0 0.480 0.475 0.480 0.440 0.480 43,908,000 20,162,300 0.4592 0.467 0.462 0.467 0.428 0.467 45,177,206 0.4463 3.23%
2015-06-08 0 0.465 0.460 0.465 0.410 0.465 44,416,000 19,642,310 0.4422 0.452 0.447 0.452 0.398 0.452 45,699,890 0.4298 13.41%
2015-06-05 0 0.410 0.405 0.410 0.400 0.410 2,330,000 942,320 0.4044 0.398 0.394 0.398 0.389 0.398 2,397,351 0.3931 0.00%
2015-06-04 0 0.410 0.400 0.410 0.400 0.420 5,998,000 2,440,720 0.4069 0.398 0.389 0.398 0.389 0.408 6,171,378 0.3955 -1.20%
2015-06-03 0 0.415 0.410 0.415 0.410 0.425 7,928,000 3,311,900 0.4177 0.403 0.398 0.403 0.398 0.413 8,157,167 0.4060 -2.35%
2015-06-02 0 0.425 0.415 0.425 0.420 0.435 3,790,000 1,612,640 0.4255 0.413 0.403 0.413 0.408 0.423 3,899,554 0.4135 -1.16%
2015-06-01 0 0.430 0.425 0.430 0.420 0.435 6,538,000 2,802,940 0.4287 0.418 0.413 0.418 0.408 0.423 6,726,988 0.4167 1.18%
2015-05-29 0 0.425 0.415 0.425 0.415 0.430 7,940,000 3,371,580 0.4246 0.413 0.403 0.413 0.403 0.418 8,169,514 0.4127 2.41%
2015-05-28 0 0.415 0.410 0.415 0.405 0.435 19,312,000 8,077,200 0.4182 0.403 0.398 0.403 0.394 0.423 19,870,233 0.4065 0.00%
2015-05-27 0 0.415 0.410 0.420 0.410 0.425 7,516,000 3,127,550 0.4161 0.403 0.398 0.408 0.398 0.413 7,733,258 0.4044 -2.35%
2015-05-26 0 0.425 0.415 0.425 0.415 0.425 7,884,000 3,328,660 0.4222 0.413 0.403 0.413 0.403 0.413 8,111,895 0.4103 2.41%
2015-05-22 0 0.415 0.410 0.415 0.400 0.435 11,014,000 4,579,530 0.4158 0.403 0.398 0.403 0.389 0.423 11,332,371 0.4041 -2.35%
2015-05-21 0 0.425 0.415 0.425 0.415 0.425 5,786,000 2,426,060 0.4193 0.413 0.403 0.413 0.403 0.413 5,953,250 0.4075 0.00%
2015-05-20 0 0.425 0.420 0.425 0.420 0.435 3,512,000 1,494,910 0.4257 0.413 0.408 0.413 0.408 0.423 3,613,518 0.4137 -1.16%
2015-05-19 0 0.430 0.425 0.430 0.425 0.440 7,322,000 3,155,240 0.4309 0.418 0.413 0.418 0.413 0.428 7,533,650 0.4188 -1.15%
2015-05-18 0 0.435 0.425 0.435 0.420 0.445 11,288,000 4,849,510 0.4296 0.423 0.413 0.423 0.408 0.432 11,614,291 0.4175 2.35%
2015-05-15 0 0.425 0.420 0.425 0.420 0.445 10,628,000 4,615,080 0.4342 0.413 0.408 0.413 0.408 0.432 10,935,213 0.4220 -3.41%
2015-05-14 0 0.440 0.430 0.440 0.405 0.455 57,916,000 25,059,640 0.4327 0.428 0.418 0.428 0.394 0.442 59,590,122 0.4205 7.32%
2015-05-13 0 0.410 0.405 0.410 0.395 0.420 6,000,000 2,431,190 0.4052 0.398 0.394 0.398 0.384 0.408 6,173,436 0.3938 -1.20%
2015-05-12 0 0.415 0.410 0.415 0.385 0.415 13,252,000 5,352,180 0.4039 0.403 0.398 0.403 0.374 0.403 13,635,063 0.3925 5.06%
2015-05-11 0 0.395 0.390 0.395 0.385 0.395 3,820,000 1,492,410 0.3907 0.384 0.379 0.384 0.374 0.384 3,930,421 0.3797 2.60%
2015-05-08 0 0.385 0.380 0.385 0.375 0.390 2,648,000 1,007,760 0.3806 0.374 0.369 0.374 0.364 0.379 2,724,543 0.3699 1.32%
2015-05-07 0 0.380 0.375 0.380 0.375 0.390 2,002,000 760,360 0.3798 0.369 0.364 0.369 0.364 0.379 2,059,870 0.3691 0.00%
2015-05-06 0 0.380 0.380 0.390 0.380 0.390 3,862,000 1,482,420 0.3838 0.369 0.369 0.379 0.369 0.379 3,973,635 0.3731 -5.00%
2015-05-05 0 0.400 0.395 0.400 0.390 0.410 5,024,000 1,992,730 0.3966 0.389 0.384 0.389 0.379 0.398 5,169,224 0.3855 -1.23%
2015-05-04 0 0.405 0.400 0.405 0.400 0.410 4,278,000 1,717,720 0.4015 0.394 0.389 0.394 0.389 0.398 4,401,660 0.3902 0.00%
2015-04-30 0 0.405 0.405 0.410 0.405 0.420 6,144,000 2,510,750 0.4087 0.394 0.394 0.398 0.394 0.408 6,321,599 0.3972 -2.41%
2015-04-29 0 0.415 0.415 0.420 0.390 0.415 29,982,000 12,211,490 0.4073 0.403 0.403 0.408 0.379 0.403 30,848,661 0.3959 5.06%
2015-04-28 0 0.395 0.390 0.395 0.385 0.395 4,476,000 1,739,100 0.3885 0.384 0.379 0.384 0.374 0.384 4,605,383 0.3776 0.00%
2015-04-27 0 0.395 0.390 0.395 0.375 0.405 9,604,000 3,760,400 0.3915 0.384 0.379 0.384 0.364 0.394 9,881,614 0.3805 1.28%
2015-04-24 0 0.390 0.380 0.390 0.380 0.395 2,302,000 893,970 0.3883 0.379 0.369 0.379 0.369 0.384 2,368,542 0.3774 1.30%
2015-04-23 0 0.385 0.380 0.385 0.375 0.400 3,820,000 1,477,090 0.3867 0.374 0.369 0.374 0.364 0.389 3,930,421 0.3758 -1.28%
2015-04-22 0 0.390 0.385 0.390 0.380 0.400 4,442,000 1,739,710 0.3917 0.379 0.374 0.379 0.369 0.389 4,570,401 0.3806 0.00%
2015-04-21 0 0.390 0.380 0.390 0.370 0.390 2,506,000 948,360 0.3784 0.379 0.369 0.379 0.360 0.379 2,578,439 0.3678 5.41%
2015-04-20 0 0.370 0.365 0.370 0.370 0.390 2,736,000 1,027,220 0.3754 0.360 0.355 0.360 0.360 0.379 2,815,087 0.3649 -2.63%
2015-04-17 0 0.380 0.380 0.385 0.380 0.395 1,630,000 631,330 0.3873 0.369 0.369 0.374 0.369 0.384 1,677,117 0.3764 -2.56%
2015-04-16 0 0.390 0.390 0.395 0.390 0.400 4,272,000 1,684,320 0.3943 0.379 0.379 0.384 0.379 0.389 4,395,487 0.3832 1.30%
2015-04-15 0 0.385 0.375 0.380 0.375 0.395 2,690,000 1,026,960 0.3818 0.374 0.364 0.369 0.364 0.384 2,767,757 0.3710 -2.53%
2015-04-14 0 0.395 0.380 0.395 0.380 0.410 11,028,000 4,314,620 0.3912 0.384 0.369 0.384 0.369 0.398 11,346,776 0.3803 0.00%
2015-04-13 0 0.395 0.390 0.400 0.385 0.415 26,834,000 10,724,940 0.3997 0.384 0.379 0.389 0.374 0.403 27,609,664 0.3884 2.60%
2015-04-10 0 0.385 0.380 0.385 0.365 0.385 6,966,000 2,627,860 0.3772 0.374 0.369 0.374 0.355 0.374 7,167,359 0.3666 4.05%
2015-04-09 0 0.370 0.370 0.375 0.350 0.380 9,950,000 3,660,980 0.3679 0.360 0.360 0.364 0.340 0.369 10,237,615 0.3576 -2.63%
2015-04-08 0 0.380 0.375 0.385 0.350 0.380 20,766,000 7,696,060 0.3706 0.369 0.364 0.374 0.340 0.369 21,366,263 0.3602 11.76%
2015-04-02 0 0.340 0.340 0.345 0.305 0.350 19,156,000 6,375,140 0.3328 0.330 0.330 0.335 0.296 0.340 19,709,724 0.3235 9.68%
2015-04-01 0 0.310 0.305 0.310 0.295 0.315 2,302,000 700,690 0.3044 0.301 0.296 0.301 0.287 0.306 2,368,542 0.2958 5.08%
2015-03-31 0 0.295 0.295 0.300 0.295 0.305 452,000 134,380 0.2973 0.287 0.287 0.292 0.287 0.296 465,066 0.2889 0.00%
2015-03-30 0 0.295 0.295 0.300 0.290 0.310 2,224,000 662,470 0.2979 0.287 0.287 0.292 0.282 0.301 2,288,287 0.2895 -1.67%
2015-03-27 0 0.300 0.300 0.305 0.300 0.310 3,064,089 930,125 0.3036 0.292 0.292 0.296 0.292 0.301 3,152,660 0.2950 -3.23%
2015-03-26 0 0.310 0.305 0.310 0.305 0.315 498,000 154,540 0.3103 0.301 0.296 0.301 0.296 0.306 512,395 0.3016 -1.59%
2015-03-25 0 0.315 0.310 0.315 0.305 0.315 1,760,000 549,400 0.3122 0.306 0.301 0.306 0.296 0.306 1,810,875 0.3034 1.61%
2015-03-24 0 0.310 0.305 0.310 0.305 0.315 302,000 93,050 0.3081 0.301 0.296 0.301 0.296 0.306 310,730 0.2995 0.00%
2015-03-23 0 0.310 0.300 0.310 0.305 0.310 614,000 187,760 0.3058 0.301 0.292 0.301 0.296 0.301 631,748 0.2972 -1.59%
2015-03-20 0 0.315 0.310 0.315 0.305 0.320 1,682,000 521,150 0.3098 0.306 0.301 0.306 0.296 0.311 1,730,620 0.3011 1.61%
2015-03-19 0 0.310 0.305 0.315 0.300 0.315 1,274,000 395,550 0.3105 0.301 0.296 0.306 0.292 0.306 1,310,826 0.3018 0.00%
2015-03-18 0 0.310 0.305 0.310 0.300 0.310 1,250,000 384,780 0.3078 0.301 0.296 0.301 0.292 0.301 1,286,133 0.2992 0.00%
2015-03-17 0 0.310 0.305 0.310 0.300 0.315 734,000 224,770 0.3062 0.301 0.296 0.301 0.292 0.306 755,217 0.2976 5.08%
2015-03-16 0 0.295 0.295 0.300 0.295 0.300 500,000 147,520 0.2950 0.287 0.287 0.292 0.287 0.292 514,453 0.2868 0.00%
2015-03-13 0 0.295 0.295 0.300 0.290 0.315 1,502,000 439,000 0.2923 0.287 0.287 0.292 0.282 0.306 1,545,417 0.2841 -1.67%
2015-03-12 0 0.300 0.300 0.310 0.300 0.320 870,000 268,600 0.3087 0.292 0.292 0.301 0.292 0.311 895,148 0.3001 3.45%
2015-03-11 0 0.290 0.290 0.305 0.290 0.305 1,692,000 506,430 0.2993 0.282 0.282 0.296 0.282 0.296 1,740,909 0.2909 -4.92%
2015-03-10 0 0.305 0.305 0.310 0.305 0.315 824,000 254,640 0.3090 0.296 0.296 0.301 0.296 0.306 847,819 0.3003 -3.17%
2015-03-09 0 0.315 0.305 0.315 0.295 0.315 4,494,000 1,358,640 0.3023 0.306 0.296 0.306 0.287 0.306 4,623,904 0.2938 6.78%
2015-03-06 0 0.295 0.290 0.295 0.270 0.295 2,308,000 652,000 0.2825 0.287 0.282 0.287 0.262 0.287 2,374,715 0.2746 7.27%
2015-03-05 0 0.275 0.275 0.280 0.275 0.280 740,000 204,550 0.2764 0.267 0.267 0.272 0.267 0.272 761,390 0.2687 0.00%
2015-03-04 0 0.275 0.275 0.280 0.275 0.290 850,000 237,060 0.2789 0.267 0.267 0.272 0.267 0.282 874,570 0.2711 -1.79%
2015-03-03 0 0.280 0.280 0.285 0.280 0.300 1,476,000 414,290 0.2807 0.272 0.272 0.277 0.272 0.292 1,518,665 0.2728 -3.45%
2015-03-02 0 0.290 0.290 0.295 0.290 0.300 506,000 148,200 0.2929 0.282 0.282 0.287 0.282 0.292 520,626 0.2847 -1.69%
2015-02-27 0 0.295 0.285 0.295 0.285 0.295 224,000 64,230 0.2867 0.287 0.277 0.287 0.277 0.287 230,475 0.2787 1.72%
2015-02-26 0 0.290 0.285 0.290 0.285 0.290 250,000 71,500 0.2860 0.282 0.277 0.282 0.277 0.282 257,227 0.2780 1.75%
2015-02-25 0 0.285 0.285 0.290 0.285 0.285 100,000 28,500 0.2850 0.277 0.277 0.282 0.277 0.277 102,891 0.2770 0.00%
2015-02-24 0 0.285 0.285 0.290 0.270 0.285 2,228,000 620,190 0.2784 0.277 0.277 0.282 0.262 0.277 2,292,403 0.2705 -1.72%
2015-02-23 0 0.290 0.285 0.290 0.290 0.290 4,000 1,160 0.2900 0.282 0.277 0.282 0.282 0.282 4,116 0.2819 0.00%
2015-02-18 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 0.282 0.282 0.292 0.282 0.282 61,734 0.2819 1.75%
2015-02-17 0 0.285 0.285 0.295 0.280 0.290 286,000 82,310 0.2878 0.277 0.277 0.287 0.272 0.282 294,267 0.2797 1.79%
2015-02-16 0 0.280 0.280 0.290 0.280 0.280 186,000 52,080 0.2800 0.272 0.272 0.282 0.272 0.272 191,377 0.2721 -1.75%
2015-02-13 0 0.285 0.285 0.290 0.285 0.285 188,000 53,580 0.2850 0.277 0.277 0.282 0.277 0.277 193,434 0.2770 0.00%
2015-02-12 0 0.285 0.280 0.290 0.285 0.285 380,000 108,300 0.2850 0.277 0.272 0.282 0.277 0.277 390,984 0.2770 1.79%
2015-02-11 0 0.280 0.280 0.295 0.280 0.295 980,000 276,010 0.2816 0.272 0.272 0.287 0.272 0.287 1,008,328 0.2737 -1.75%
2015-02-10 0 0.285 0.280 0.285 0.275 0.285 692,000 195,370 0.2823 0.277 0.272 0.277 0.267 0.277 712,003 0.2744 1.79%
2015-02-09 0 0.280 0.280 0.290 0.275 0.290 1,492,000 418,640 0.2806 0.272 0.272 0.282 0.267 0.282 1,535,128 0.2727 -1.75%
2015-02-06 0 0.285 0.285 0.290 0.285 0.295 1,384,000 401,050 0.2898 0.277 0.277 0.282 0.277 0.287 1,424,006 0.2816 -3.39%
2015-02-05 0 0.295 0.295 0.300 0.295 0.300 2,326,000 690,080 0.2967 0.287 0.287 0.292 0.287 0.292 2,393,235 0.2883 -1.67%
2015-02-04 0 0.300 0.295 0.300 0.295 0.300 1,846,000 553,000 0.2996 0.292 0.287 0.292 0.287 0.292 1,899,361 0.2912 0.00%
2015-02-03 0 0.300 0.295 0.300 0.295 0.320 8,025,000 2,431,010 0.3029 0.292 0.287 0.292 0.287 0.311 8,256,971 0.2944 0.00%
2015-02-02 0 0.300 0.300 0.315 0.300 0.310 958,000 294,870 0.3078 0.292 0.292 0.306 0.292 0.301 985,692 0.2992 0.00%
2015-01-30 0 0.300 0.300 0.305 0.300 0.310 478,000 144,810 0.3029 0.292 0.292 0.296 0.292 0.301 491,817 0.2944 -3.23%
2015-01-29 0 0.310 0.305 0.310 0.305 0.310 406,000 123,860 0.3051 0.301 0.296 0.301 0.296 0.301 417,736 0.2965 -1.59%
2015-01-28 0 0.315 0.305 0.315 0.305 0.315 720,000 223,770 0.3108 0.306 0.296 0.306 0.296 0.306 740,812 0.3021 3.28%
2015-01-27 0 0.305 0.305 0.310 0.305 0.310 432,000 132,670 0.3071 0.296 0.296 0.301 0.296 0.301 444,487 0.2985 -1.61%
2015-01-26 0 0.310 0.310 0.315 0.300 0.315 1,082,000 332,200 0.3070 0.301 0.301 0.306 0.292 0.306 1,113,276 0.2984 -3.12%
2015-01-23 0 0.320 0.315 0.320 0.310 0.320 658,000 206,570 0.3139 0.311 0.306 0.311 0.301 0.311 677,020 0.3051 3.23%
2015-01-22 0 0.310 0.310 0.320 0.310 0.315 250,000 77,700 0.3108 0.301 0.301 0.311 0.301 0.306 257,227 0.3021 -1.59%
2015-01-21 0 0.315 0.315 0.320 0.315 0.320 202,000 63,730 0.3155 0.306 0.306 0.311 0.306 0.311 207,839 0.3066 0.00%
2015-01-20 0 0.315 0.310 0.315 0.310 0.315 108,000 33,780 0.3128 0.306 0.301 0.306 0.301 0.306 111,122 0.3040 -3.08%
2015-01-19 0 0.325 0.310 0.325 0.310 0.325 860,000 266,820 0.3103 0.316 0.301 0.316 0.301 0.316 884,859 0.3015 1.56%
2015-01-16 0 0.320 0.315 0.320 0.320 0.325 136,000 43,770 0.3218 0.311 0.306 0.311 0.311 0.316 139,931 0.3128 -1.54%
2015-01-15 0 0.325 0.320 0.330 0.320 0.330 182,000 58,750 0.3228 0.316 0.311 0.321 0.311 0.321 187,261 0.3137 -1.52%
2015-01-14 0 0.330 0.320 0.330 0.315 0.330 260,000 83,050 0.3194 0.321 0.311 0.321 0.306 0.321 267,516 0.3104 3.13%
2015-01-13 0 0.320 0.320 0.325 0.310 0.320 398,000 125,400 0.3151 0.311 0.311 0.316 0.301 0.311 409,505 0.3062 -1.54%
2015-01-12 0 0.325 0.325 0.330 0.320 0.325 166,000 53,570 0.3227 0.316 0.316 0.321 0.311 0.316 170,798 0.3136 0.00%
2015-01-09 0 0.325 0.325 0.330 0.320 0.330 392,000 126,780 0.3234 0.316 0.316 0.321 0.311 0.321 403,331 0.3143 1.56%
2015-01-08 0 0.320 0.315 0.320 0.315 0.325 768,000 243,900 0.3176 0.311 0.306 0.311 0.306 0.316 790,200 0.3087 0.00%
2015-01-07 0 0.320 0.320 0.325 0.310 0.335 1,824,000 595,670 0.3266 0.311 0.311 0.316 0.301 0.326 1,876,725 0.3174 -1.54%
2015-01-06 0 0.325 0.315 0.325 0.310 0.325 3,050,000 965,830 0.3167 0.316 0.306 0.316 0.301 0.316 3,138,163 0.3078 0.00%
2015-01-05 0 0.325 0.320 0.325 0.320 0.330 2,620,000 849,930 0.3244 0.316 0.311 0.316 0.311 0.321 2,695,734 0.3153 -1.52%
2015-01-02 0 0.330 0.325 0.330 0.330 0.340 1,192,000 393,940 0.3305 0.321 0.316 0.321 0.321 0.330 1,226,456 0.3212 -1.49%
2014-12-31 0 0.335 0.330 0.335 0.335 0.335 16,000 5,360 0.3350 0.326 0.321 0.326 0.326 0.326 16,462 0.3256 3.08%
2014-12-30 0 0.325 0.325 0.335 0.325 0.330 220,000 72,100 0.3277 0.316 0.316 0.326 0.316 0.321 226,359 0.3185 -1.52%
2014-12-29 0 0.330 0.325 0.330 0.320 0.330 332,000 108,980 0.3283 0.321 0.316 0.321 0.311 0.321 341,597 0.3190 3.13%
2014-12-24 0 0.320 0.315 0.320 - - 0 0 - 0.311 0.306 0.311 - - 0 - 0.00%
2014-12-23 0 0.320 0.320 0.330 0.320 0.325 960,000 307,770 0.3206 0.311 0.311 0.321 0.311 0.316 987,750 0.3116 -1.54%
2014-12-22 0 0.325 0.325 0.330 0.320 0.330 1,230,000 400,750 0.3258 0.316 0.316 0.321 0.311 0.321 1,265,554 0.3167 -2.99%
2014-12-19 0 0.335 0.330 0.335 0.325 0.340 1,254,000 411,180 0.3279 0.326 0.321 0.326 0.316 0.330 1,290,248 0.3187 1.52%
2014-12-18 0 0.330 0.330 0.340 0.330 0.340 582,000 192,440 0.3307 0.321 0.321 0.330 0.321 0.330 598,823 0.3214 0.00%
2014-12-17 0 0.330 0.325 0.330 0.330 0.330 668,000 220,440 0.3300 0.321 0.316 0.321 0.321 0.321 687,309 0.3207 0.00%
2014-12-16 0 0.330 0.330 0.340 0.330 0.335 104,000 34,570 0.3324 0.321 0.321 0.330 0.321 0.326 107,006 0.3231 -2.94%
2014-12-15 0 0.340 0.335 0.340 0.330 0.345 1,298,480 439,113 0.3382 0.330 0.326 0.330 0.321 0.335 1,336,014 0.3287 0.00%
2014-12-12 0 0.340 0.335 0.340 0.335 0.345 732,000 248,970 0.3401 0.330 0.326 0.330 0.326 0.335 753,159 0.3306 1.49%
2014-12-11 0 0.335 0.335 0.340 0.330 0.335 684,000 226,840 0.3316 0.326 0.326 0.330 0.321 0.326 703,772 0.3223 0.00%
2014-12-10 0 0.335 0.335 0.340 0.330 0.340 610,000 202,230 0.3315 0.326 0.326 0.330 0.321 0.330 627,633 0.3222 -1.47%
2014-12-09 0 0.340 0.330 0.345 0.325 0.345 4,034,000 1,345,820 0.3336 0.330 0.321 0.335 0.316 0.335 4,150,607 0.3242 0.00%
2014-12-08 0 0.340 0.335 0.345 0.335 0.350 5,356,000 1,828,120 0.3413 0.330 0.326 0.335 0.326 0.340 5,510,821 0.3317 -2.86%
2014-12-05 0 0.350 0.350 0.355 0.345 0.355 4,274,000 1,492,840 0.3493 0.340 0.340 0.345 0.335 0.345 4,397,544 0.3395 -1.41%
2014-12-04 0 0.355 0.350 0.360 0.350 0.360 643,000 228,560 0.3555 0.345 0.340 0.350 0.340 0.350 661,587 0.3455 0.00%
2014-12-03 0 0.355 0.355 0.360 0.350 0.360 1,306,000 467,000 0.3576 0.345 0.345 0.350 0.340 0.350 1,343,751 0.3475 -1.39%
2014-12-02 0 0.360 0.360 0.365 0.350 0.360 4,350,000 1,547,740 0.3558 0.350 0.350 0.355 0.340 0.350 4,475,741 0.3458 0.00%
2014-12-01 0 0.360 0.355 0.360 0.360 0.370 3,558,000 1,288,030 0.3620 0.350 0.345 0.350 0.350 0.360 3,660,848 0.3518 -4.00%
2014-11-28 0 0.375 0.370 0.375 0.370 0.375 1,042,000 389,540 0.3738 0.364 0.360 0.364 0.360 0.364 1,072,120 0.3633 0.00%
2014-11-27 0 0.375 0.370 0.375 0.365 0.375 1,388,000 510,320 0.3677 0.364 0.360 0.364 0.355 0.364 1,428,122 0.3573 1.35%
2014-11-26 0 0.370 0.365 0.375 0.365 0.375 2,560,000 940,750 0.3675 0.360 0.355 0.364 0.355 0.364 2,633,999 0.3572 -1.33%
2014-11-25 0 0.375 0.365 0.375 0.365 0.375 2,988,000 1,099,030 0.3678 0.364 0.355 0.364 0.355 0.364 3,074,371 0.3575 1.35%
2014-11-24 0 0.370 0.370 0.375 0.365 0.380 2,926,000 1,087,590 0.3717 0.360 0.360 0.364 0.355 0.369 3,010,579 0.3613 -1.33%
2014-11-21 0 0.375 0.375 0.380 0.375 0.375 1,064,000 399,000 0.3750 0.364 0.364 0.369 0.364 0.364 1,094,756 0.3645 0.00%
2014-11-20 0 0.375 0.375 0.380 0.375 0.380 1,666,000 627,250 0.3765 0.364 0.364 0.369 0.364 0.369 1,714,157 0.3659 -1.32%
2014-11-19 0 0.380 0.375 0.380 0.380 0.385 452,000 172,260 0.3811 0.369 0.364 0.369 0.369 0.374 465,066 0.3704 -1.30%
2014-11-18 0 0.385 0.380 0.385 0.380 0.385 3,324,000 1,267,710 0.3814 0.374 0.369 0.374 0.369 0.374 3,420,084 0.3707 1.32%
2014-11-17 0 0.380 0.380 0.385 0.380 0.390 840,000 323,790 0.3855 0.369 0.369 0.374 0.369 0.379 864,281 0.3746 -2.56%
2014-11-14 0 0.390 0.390 0.395 0.380 0.395 2,882,000 1,114,160 0.3866 0.379 0.379 0.384 0.369 0.384 2,965,307 0.3757 1.30%
2014-11-13 0 0.385 0.380 0.385 0.385 0.395 1,774,000 691,080 0.3896 0.374 0.369 0.374 0.374 0.384 1,825,279 0.3786 -2.53%
2014-11-12 0 0.395 0.385 0.395 0.370 0.395 10,550,000 4,051,630 0.3840 0.384 0.374 0.384 0.360 0.384 10,854,959 0.3733 3.95%
2014-11-11 0 0.380 0.375 0.380 0.375 0.380 4,292,000 1,609,530 0.3750 0.369 0.364 0.369 0.364 0.369 4,416,065 0.3645 1.33%
2014-11-10 0 0.375 0.375 0.380 0.375 0.380 2,166,000 819,310 0.3783 0.364 0.364 0.369 0.364 0.369 2,228,610 0.3676 -1.32%
2014-11-07 0 0.380 0.380 0.385 0.380 0.380 236,000 89,680 0.3800 0.369 0.369 0.374 0.369 0.369 242,822 0.3693 0.00%
2014-11-06 0 0.380 0.375 0.380 0.375 0.380 2,028,000 769,540 0.3795 0.369 0.364 0.369 0.364 0.369 2,086,621 0.3688 1.33%
2014-11-05 0 0.375 0.370 0.375 0.370 0.375 1,532,000 571,190 0.3728 0.364 0.360 0.364 0.360 0.364 1,576,284 0.3624 0.00%
2014-11-04 0 0.375 0.375 0.380 0.370 0.380 4,746,000 1,773,480 0.3737 0.364 0.364 0.369 0.360 0.369 4,883,188 0.3632 -1.32%
2014-11-03 0 0.380 0.375 0.380 0.380 0.385 2,112,000 802,950 0.3802 0.369 0.364 0.369 0.369 0.374 2,173,050 0.3695 0.00%
2014-10-31 0 0.380 0.380 0.385 0.380 0.385 1,546,000 589,260 0.3812 0.369 0.369 0.374 0.369 0.374 1,590,689 0.3704 0.00%
2014-10-30 0 0.380 0.375 0.380 0.375 0.385 6,656,000 2,507,200 0.3767 0.369 0.364 0.369 0.364 0.374 6,848,399 0.3661 -1.30%
2014-10-29 0 0.385 0.385 0.390 0.385 0.390 868,000 335,730 0.3868 0.374 0.374 0.379 0.374 0.379 893,090 0.3759 0.00%
2014-10-28 0 0.385 0.385 0.390 0.380 0.390 2,612,000 1,010,090 0.3867 0.374 0.374 0.379 0.369 0.379 2,687,503 0.3758 -2.53%
2014-10-27 0 0.395 0.385 0.395 0.380 0.395 2,566,000 984,970 0.3839 0.384 0.374 0.384 0.369 0.384 2,640,173 0.3731 0.00%
2014-10-24 0 0.395 0.385 0.395 0.385 0.395 2,266,000 885,060 0.3906 0.384 0.374 0.384 0.374 0.384 2,331,501 0.3796 2.60%
2014-10-23 0 0.385 0.385 0.395 0.385 0.395 632,000 246,650 0.3903 0.374 0.374 0.384 0.374 0.384 650,269 0.3793 0.00%
2014-10-22 0 0.385 0.385 0.390 0.380 0.395 3,872,000 1,495,420 0.3862 0.374 0.374 0.379 0.369 0.384 3,983,924 0.3754 -1.28%
2014-10-21 0 0.390 0.390 0.395 0.385 0.395 4,032,000 1,572,930 0.3901 0.379 0.379 0.384 0.374 0.384 4,148,549 0.3792 -1.27%
2014-10-20 0 0.395 0.390 0.400 0.395 0.410 2,688,000 1,074,940 0.3999 0.384 0.379 0.389 0.384 0.398 2,765,699 0.3887 0.00%
2014-10-17 0 0.395 0.395 0.400 0.395 0.400 1,698,000 672,160 0.3959 0.384 0.384 0.389 0.384 0.389 1,747,082 0.3847 -1.25%
2014-10-16 0 0.400 0.395 0.400 0.400 0.405 3,320,000 1,333,360 0.4016 0.389 0.384 0.389 0.389 0.394 3,415,968 0.3903 -1.23%
2014-10-15 0 0.405 0.405 0.410 0.400 0.425 9,370,000 3,886,080 0.4147 0.394 0.394 0.398 0.389 0.413 9,640,850 0.4031 1.25%
2014-10-14 0 0.400 0.400 0.405 0.395 0.405 2,768,000 1,109,910 0.4010 0.389 0.389 0.394 0.384 0.394 2,848,012 0.3897 0.00%
2014-10-13 0 0.400 0.395 0.400 0.395 0.420 2,968,000 1,194,690 0.4025 0.389 0.384 0.389 0.384 0.408 3,053,793 0.3912 -3.61%
2014-10-10 0 0.415 0.410 0.415 0.385 0.415 12,634,000 5,072,420 0.4015 0.403 0.398 0.403 0.374 0.403 12,999,199 0.3902 5.06%
2014-10-09 0 0.395 0.390 0.395 0.395 0.405 1,778,000 705,010 0.3965 0.384 0.379 0.384 0.384 0.394 1,829,395 0.3854 0.00%
2014-10-08 0 0.395 0.395 0.400 0.390 0.400 2,190,000 872,200 0.3983 0.384 0.384 0.389 0.379 0.389 2,253,304 0.3871 0.00%
2014-10-07 0 0.395 0.395 0.400 0.380 0.405 4,490,000 1,785,590 0.3977 0.384 0.384 0.389 0.369 0.394 4,619,788 0.3865 1.28%
2014-10-06 0 0.390 0.390 0.395 0.385 0.400 702,000 273,730 0.3899 0.379 0.379 0.384 0.374 0.389 722,292 0.3790 0.00%
2014-10-03 0 0.390 0.385 0.390 0.370 0.390 4,104,000 1,556,650 0.3793 0.379 0.374 0.379 0.360 0.379 4,222,630 0.3686 5.41%
2014-09-30 0 0.370 0.370 0.375 0.370 0.385 3,964,000 1,480,160 0.3734 0.360 0.360 0.364 0.360 0.374 4,078,584 0.3629 -2.63%
2014-09-29 0 0.380 0.380 0.385 0.375 0.390 4,534,000 1,727,330 0.3810 0.369 0.369 0.374 0.364 0.379 4,665,060 0.3703 -5.00%
2014-09-26 0 0.400 0.395 0.400 0.385 0.400 3,226,000 1,272,520 0.3945 0.389 0.384 0.389 0.374 0.389 3,319,251 0.3834 1.27%
2014-09-25 0 0.395 0.395 0.400 0.395 0.415 10,460,000 4,251,700 0.4065 0.384 0.384 0.389 0.384 0.403 10,762,357 0.3951 -1.25%
2014-09-24 0 0.400 0.395 0.400 0.395 0.405 5,434,000 2,179,600 0.4011 0.389 0.384 0.389 0.384 0.394 5,591,075 0.3898 2.56%
2014-09-23 0 0.390 0.390 0.400 0.390 0.395 2,744,000 1,073,710 0.3913 0.379 0.379 0.389 0.379 0.384 2,823,318 0.3803 -1.27%
2014-09-22 0 0.395 0.395 0.400 0.390 0.400 2,162,000 855,640 0.3958 0.384 0.384 0.389 0.379 0.389 2,224,495 0.3846 -1.25%
2014-09-19 0 0.400 0.395 0.400 0.395 0.400 2,268,000 903,650 0.3984 0.389 0.384 0.389 0.384 0.389 2,333,559 0.3872 0.00%
2014-09-18 0 0.400 0.395 0.400 0.395 0.405 2,120,000 843,460 0.3979 0.389 0.384 0.389 0.384 0.394 2,181,281 0.3867 0.00%
2014-09-17 0 0.400 0.400 0.405 0.395 0.405 2,868,000 1,148,260 0.4004 0.389 0.389 0.394 0.384 0.394 2,950,903 0.3891 1.27%
2014-09-16 0 0.395 0.395 0.400 0.395 0.410 2,924,000 1,177,710 0.4028 0.384 0.384 0.389 0.384 0.398 3,008,521 0.3915 -2.47%
2014-09-15 0 0.405 0.400 0.405 0.400 0.425 20,658,000 8,526,680 0.4128 0.394 0.389 0.394 0.389 0.413 21,255,141 0.4012 2.53%
2014-09-12 0 0.395 0.395 0.400 0.385 0.400 10,280,000 4,066,610 0.3956 0.384 0.384 0.389 0.374 0.389 10,577,154 0.3845 2.60%
2014-09-11 0 0.385 0.385 0.390 0.385 0.395 3,626,000 1,405,370 0.3876 0.374 0.374 0.379 0.374 0.384 3,730,813 0.3767 -1.28%
2014-09-10 0 0.390 0.385 0.390 0.385 0.395 6,843,000 2,670,225 0.3902 0.379 0.374 0.379 0.374 0.384 7,040,804 0.3793 1.30%
2014-09-08 0 0.385 0.380 0.390 0.380 0.395 2,966,000 1,148,300 0.3872 0.374 0.369 0.379 0.369 0.384 3,051,735 0.3763 -2.53%
2014-09-05 0 0.395 0.385 0.395 0.390 0.400 11,182,000 4,397,580 0.3933 0.384 0.374 0.384 0.379 0.389 11,505,227 0.3822 2.60%
2014-09-04 0 0.385 0.385 0.390 0.370 0.390 6,586,000 2,515,140 0.3819 0.374 0.374 0.379 0.360 0.379 6,776,375 0.3712 4.05%
2014-09-03 0 0.370 0.370 0.375 0.365 0.375 3,038,000 1,122,970 0.3696 0.360 0.360 0.364 0.355 0.364 3,125,817 0.3593 0.00%
2014-09-02 0 0.370 0.365 0.375 0.365 0.370 4,360,000 1,608,400 0.3689 0.360 0.355 0.364 0.355 0.360 4,486,030 0.3585 -1.33%
2014-09-01 0 0.375 0.370 0.380 0.370 0.375 1,122,000 418,230 0.3728 0.364 0.360 0.369 0.360 0.364 1,154,433 0.3623 0.00%
2014-08-29 0 0.375 0.370 0.380 0.365 0.375 2,820,000 1,047,660 0.3715 0.364 0.360 0.369 0.355 0.364 2,901,515 0.3611 0.00%
2014-08-28 0 0.375 0.370 0.375 0.370 0.375 3,288,000 1,218,390 0.3706 0.364 0.360 0.364 0.360 0.364 3,383,043 0.3601 0.00%
2014-08-27 0 0.375 0.375 0.380 0.370 0.385 3,884,000 1,463,350 0.3768 0.364 0.364 0.369 0.360 0.374 3,996,271 0.3662 -2.60%
2014-08-26 0 0.385 0.380 0.385 0.375 0.385 2,028,000 775,550 0.3824 0.374 0.369 0.374 0.364 0.374 2,086,621 0.3717 1.32%
2014-08-25 0 0.380 0.375 0.380 0.375 0.380 1,160,000 438,700 0.3782 0.369 0.364 0.369 0.364 0.369 1,193,531 0.3676 1.33%
2014-08-22 0 0.375 0.375 0.380 0.375 0.380 4,224,000 1,587,540 0.3758 0.364 0.364 0.369 0.364 0.369 4,346,099 0.3653 0.00%
2014-08-21 0 0.375 0.375 0.380 0.370 0.380 3,638,000 1,358,670 0.3735 0.364 0.364 0.369 0.360 0.369 3,743,160 0.3630 0.00%
2014-08-20 0 0.375 0.375 0.380 0.375 0.390 4,870,000 1,853,910 0.3807 0.364 0.364 0.369 0.364 0.379 5,010,772 0.3700 -3.85%
2014-08-19 0 0.390 0.385 0.390 0.380 0.395 31,670,000 12,204,260 0.3854 0.379 0.374 0.379 0.369 0.384 32,585,454 0.3745 -9.30%
2014-08-18 0 0.430 0.430 0.435 0.410 0.435 12,960,000 5,502,050 0.4245 0.418 0.418 0.423 0.398 0.423 13,334,622 0.4126 3.61%
2014-08-15 0 0.415 0.410 0.415 0.410 0.415 3,304,000 1,370,510 0.4148 0.403 0.398 0.403 0.398 0.403 3,399,506 0.4031 1.22%
2014-08-14 0 0.410 0.410 0.415 0.410 0.420 2,636,000 1,097,060 0.4162 0.398 0.398 0.403 0.398 0.408 2,712,196 0.4045 -2.38%
2014-08-13 0 0.420 0.415 0.420 0.410 0.425 6,134,000 2,573,720 0.4196 0.408 0.403 0.408 0.398 0.413 6,311,310 0.4078 1.20%
2014-08-12 0 0.415 0.410 0.415 0.405 0.415 1,970,000 807,950 0.4101 0.403 0.398 0.403 0.394 0.403 2,026,945 0.3986 1.22%
2014-08-11 0 0.410 0.410 0.415 0.400 0.415 3,026,000 1,236,540 0.4086 0.398 0.398 0.403 0.389 0.403 3,113,470 0.3972 1.23%
2014-08-08 0 0.405 0.400 0.405 0.395 0.415 4,194,000 1,686,470 0.4021 0.394 0.389 0.394 0.384 0.403 4,315,232 0.3908 1.25%
2014-08-07 0 0.400 0.395 0.405 0.400 0.410 5,268,000 2,123,790 0.4031 0.389 0.384 0.394 0.389 0.398 5,420,277 0.3918 -2.44%
2014-08-06 0 0.410 0.410 0.415 0.410 0.420 1,928,000 796,250 0.4130 0.398 0.398 0.403 0.398 0.408 1,983,731 0.4014 -1.20%
2014-08-05 0 0.415 0.410 0.420 0.410 0.420 2,192,000 911,490 0.4158 0.403 0.398 0.408 0.398 0.408 2,255,362 0.4041 1.22%
2014-08-04 0 0.410 0.410 0.415 0.405 0.420 3,328,000 1,366,930 0.4107 0.398 0.398 0.403 0.394 0.408 3,424,199 0.3992 -2.38%
2014-08-01 0 0.420 0.415 0.420 0.405 0.425 4,272,000 1,775,810 0.4157 0.408 0.403 0.408 0.394 0.413 4,395,487 0.4040 1.20%
2014-07-31 0 0.415 0.410 0.415 0.410 0.425 14,061,000 5,880,720 0.4182 0.403 0.398 0.403 0.398 0.413 14,467,448 0.4065 3.75%
2014-07-30 0 0.400 0.400 0.405 0.400 0.430 11,714,000 4,807,850 0.4104 0.389 0.389 0.394 0.389 0.418 12,052,605 0.3989 -4.76%
2014-07-29 0 0.420 0.420 0.425 0.420 0.440 8,674,000 3,736,360 0.4308 0.408 0.408 0.413 0.408 0.428 8,924,731 0.4187 -3.45%
2014-07-28 0 0.435 0.430 0.435 0.430 0.450 13,768,000 6,064,660 0.4405 0.423 0.418 0.423 0.418 0.437 14,165,978 0.4281 0.00%
2014-07-25 0 0.435 0.430 0.435 0.410 0.440 31,032,000 13,309,800 0.4289 0.423 0.418 0.423 0.398 0.428 31,929,012 0.4169 6.10%
2014-07-24 0 0.410 0.405 0.410 0.405 0.410 2,234,000 907,970 0.4064 0.398 0.394 0.398 0.394 0.398 2,298,576 0.3950 2.50%
2014-07-23 0 0.400 0.400 0.405 0.400 0.410 2,230,000 907,900 0.4071 0.389 0.389 0.394 0.389 0.398 2,294,460 0.3957 -1.23%
2014-07-22 0 0.405 0.405 0.410 0.400 0.410 4,758,000 1,926,870 0.4050 0.394 0.394 0.398 0.389 0.398 4,895,535 0.3936 1.25%
2014-07-21 0 0.400 0.395 0.405 0.400 0.420 10,356,000 4,243,440 0.4098 0.389 0.384 0.394 0.389 0.408 10,655,351 0.3982 0.00%
2014-07-18 0 0.400 0.400 0.405 0.400 0.405 4,578,000 1,838,240 0.4015 0.389 0.389 0.394 0.389 0.394 4,710,332 0.3903 -1.23%
2014-07-17 0 0.405 0.405 0.410 0.405 0.420 5,432,000 2,234,600 0.4114 0.394 0.394 0.398 0.394 0.408 5,589,018 0.3998 -3.57%
2014-07-16 0 0.420 0.415 0.420 0.410 0.425 7,178,000 2,975,880 0.4146 0.408 0.403 0.408 0.398 0.413 7,385,487 0.4029 -1.18%
2014-07-15 0 0.425 0.415 0.425 0.405 0.430 22,666,000 9,527,590 0.4203 0.413 0.403 0.413 0.394 0.418 23,321,184 0.4085 4.94%
2014-07-14 0 0.405 0.400 0.405 0.400 0.405 3,230,000 1,298,200 0.4019 0.394 0.389 0.394 0.389 0.394 3,323,366 0.3906 0.00%
2014-07-11 0 0.405 0.400 0.405 0.395 0.415 5,616,000 2,265,900 0.4035 0.394 0.389 0.394 0.384 0.403 5,778,336 0.3921 -1.22%
2014-07-10 0 0.410 0.405 0.410 0.390 0.410 5,250,000 2,128,000 0.4053 0.398 0.394 0.398 0.379 0.398 5,401,757 0.3939 3.80%
2014-07-09 0 0.395 0.390 0.395 0.390 0.405 7,224,000 2,873,450 0.3978 0.384 0.379 0.384 0.379 0.394 7,432,817 0.3866 -4.82%
2014-07-08 0 0.415 0.410 0.415 0.405 0.425 14,518,000 6,029,530 0.4153 0.403 0.398 0.403 0.394 0.413 14,937,658 0.4036 1.22%
2014-07-07 0 0.410 0.405 0.410 0.395 0.410 20,426,000 8,268,580 0.4048 0.398 0.394 0.398 0.384 0.398 21,016,435 0.3934 1.23%
2014-07-04 0 0.405 0.400 0.405 0.375 0.410 37,882,000 14,927,690 0.3941 0.394 0.389 0.394 0.364 0.398 38,977,018 0.3830 9.46%
2014-07-03 0 0.370 0.365 0.370 0.365 0.375 3,538,000 1,309,010 0.3700 0.360 0.355 0.360 0.355 0.364 3,640,270 0.3596 0.00%
2014-07-02 0 0.370 0.365 0.375 0.365 0.380 4,178,000 1,546,960 0.3703 0.360 0.355 0.364 0.355 0.369 4,298,769 0.3599 0.00%
2014-06-30 0 0.370 0.365 0.370 0.370 0.370 1,536,000 568,320 0.3700 0.360 0.355 0.360 0.360 0.360 1,580,400 0.3596 -1.33%
2014-06-27 0 0.375 0.370 0.375 0.370 0.380 3,504,000 1,307,900 0.3733 0.364 0.360 0.364 0.360 0.369 3,605,287 0.3628 -1.32%
2014-06-26 0 0.380 0.375 0.380 0.370 0.385 21,262,000 8,072,670 0.3797 0.369 0.364 0.369 0.360 0.374 21,876,600 0.3690 4.11%
2014-06-25 0 0.365 0.360 0.365 0.360 0.375 6,074,000 2,234,140 0.3678 0.355 0.350 0.355 0.350 0.364 6,249,575 0.3575 1.39%
2014-06-24 0 0.360 0.360 0.365 0.355 0.365 2,668,000 955,740 0.3582 0.350 0.350 0.355 0.345 0.355 2,745,121 0.3482 0.00%
2014-06-23 0 0.360 0.355 0.360 0.355 0.370 5,400,000 1,947,400 0.3606 0.350 0.345 0.350 0.345 0.360 5,556,093 0.3505 -1.37%
2014-06-20 0 0.365 0.360 0.365 0.360 0.375 5,262,000 1,940,420 0.3688 0.355 0.350 0.355 0.350 0.364 5,414,104 0.3584 0.00%
2014-06-19 0 0.365 0.360 0.365 0.355 0.365 1,662,000 599,780 0.3609 0.355 0.350 0.355 0.345 0.355 1,710,042 0.3507 1.39%
2014-06-18 0 0.360 0.360 0.365 0.360 0.370 1,678,000 606,200 0.3613 0.350 0.350 0.355 0.350 0.360 1,726,504 0.3511 0.00%
2014-06-17 0 0.360 0.360 0.365 0.355 0.370 3,602,000 1,303,180 0.3618 0.350 0.350 0.355 0.345 0.360 3,706,120 0.3516 -2.70%
2014-06-16 0 0.370 0.365 0.370 0.360 0.370 1,784,000 649,660 0.3642 0.360 0.355 0.360 0.350 0.360 1,835,568 0.3539 2.78%
2014-06-13 0 0.360 0.360 0.365 0.360 0.370 3,026,000 1,103,210 0.3646 0.350 0.350 0.355 0.350 0.360 3,113,470 0.3543 -2.70%
2014-06-12 0 0.370 0.365 0.370 0.360 0.375 6,998,000 2,597,330 0.3712 0.360 0.355 0.360 0.350 0.364 7,200,284 0.3607 0.00%
2014-06-11 0 0.370 0.365 0.370 0.350 0.370 6,794,000 2,439,830 0.3591 0.360 0.355 0.360 0.340 0.360 6,990,388 0.3490 2.78%
2014-06-10 0 0.360 0.360 0.365 0.355 0.365 3,516,000 1,263,230 0.3593 0.350 0.350 0.355 0.345 0.355 3,617,634 0.3492 1.41%
2014-06-09 0 0.355 0.355 0.360 0.350 0.360 2,934,000 1,043,810 0.3558 0.345 0.345 0.350 0.340 0.350 3,018,810 0.3458 0.00%
2014-06-06 0 0.355 0.355 0.360 0.355 0.365 2,694,000 965,140 0.3583 0.345 0.345 0.350 0.345 0.355 2,771,873 0.3482 -1.39%
2014-06-05 0 0.360 0.355 0.365 0.355 0.365 1,432,000 514,840 0.3595 0.350 0.345 0.355 0.345 0.355 1,473,393 0.3494 -1.37%
2014-06-04 0 0.365 0.360 0.365 0.355 0.380 4,468,000 1,628,710 0.3645 0.355 0.350 0.355 0.345 0.369 4,597,152 0.3543 -2.67%
2014-06-03 0 0.375 0.370 0.375 0.355 0.375 8,908,000 3,273,200 0.3674 0.364 0.360 0.364 0.345 0.364 9,165,495 0.3571 4.17%
2014-05-30 0 0.360 0.360 0.365 0.360 0.380 33,226,000 12,296,940 0.3701 0.350 0.350 0.355 0.350 0.369 34,186,432 0.3597 1.41%
2014-05-29 0 0.355 0.355 0.360 0.355 0.360 1,480,000 531,780 0.3593 0.345 0.345 0.350 0.345 0.350 1,522,781 0.3492 -1.39%
2014-05-28 0 0.360 0.360 0.365 0.355 0.365 2,288,000 828,060 0.3619 0.350 0.350 0.355 0.345 0.355 2,354,137 0.3517 0.00%
2014-05-27 0 0.360 0.360 0.365 0.360 0.365 696,000 252,810 0.3632 0.350 0.350 0.355 0.350 0.355 716,119 0.3530 0.00%
2014-05-26 0 0.360 0.360 0.365 0.360 0.365 2,332,000 844,810 0.3623 0.350 0.350 0.355 0.350 0.355 2,399,409 0.3521 -1.37%
2014-05-23 0 0.365 0.365 0.370 0.360 0.370 2,946,000 1,082,450 0.3674 0.355 0.355 0.360 0.350 0.360 3,031,157 0.3571 1.39%
2014-05-22 0 0.360 0.360 0.370 0.355 0.370 3,506,000 1,278,080 0.3645 0.350 0.350 0.360 0.345 0.360 3,607,345 0.3543 1.41%
2014-05-21 0 0.355 0.350 0.355 0.345 0.355 1,056,000 368,650 0.3491 0.345 0.340 0.345 0.335 0.345 1,086,525 0.3393 1.43%
2014-05-20 0 0.350 0.350 0.355 0.345 0.355 2,926,000 1,025,990 0.3506 0.340 0.340 0.345 0.335 0.345 3,010,579 0.3408 0.00%
2014-05-19 0 0.350 0.350 0.355 0.350 0.355 996,000 349,500 0.3509 0.340 0.340 0.345 0.340 0.345 1,024,790 0.3410 0.00%
2014-05-16 0 0.350 0.350 0.355 0.350 0.355 1,864,000 657,730 0.3529 0.340 0.340 0.345 0.340 0.345 1,917,881 0.3429 -1.41%
2014-05-15 0 0.355 0.355 0.360 0.350 0.365 1,954,000 701,120 0.3588 0.345 0.345 0.350 0.340 0.355 2,010,482 0.3487 0.00%
2014-05-14 0 0.355 0.355 0.360 0.350 0.360 1,864,000 665,680 0.3571 0.345 0.345 0.350 0.340 0.350 1,917,881 0.3471 0.00%
2014-05-13 0 0.355 0.355 0.360 0.350 0.360 1,686,000 598,810 0.3552 0.345 0.345 0.350 0.340 0.350 1,734,736 0.3452 1.43%
2014-05-12 0 0.350 0.345 0.355 0.340 0.360 3,550,000 1,237,540 0.3486 0.340 0.335 0.345 0.330 0.350 3,652,616 0.3388 2.94%
2014-05-09 0 0.340 0.340 0.345 0.340 0.350 1,978,000 686,050 0.3468 0.330 0.330 0.335 0.330 0.340 2,035,176 0.3371 -1.45%
2014-05-08 0 0.345 0.340 0.350 0.345 0.365 6,496,000 2,288,190 0.3522 0.335 0.330 0.340 0.335 0.355 6,683,774 0.3424 -5.48%
2014-05-07 0 0.365 0.360 0.365 0.360 0.375 1,424,000 519,410 0.3648 0.355 0.350 0.355 0.350 0.364 1,465,162 0.3545 -1.35%
2014-05-05 0 0.370 0.370 0.375 0.370 0.380 936,000 348,410 0.3722 0.360 0.360 0.364 0.360 0.369 963,056 0.3618 0.00%
2014-05-02 0 0.370 0.365 0.375 0.370 0.380 1,968,000 731,390 0.3716 0.360 0.355 0.364 0.360 0.369 2,024,887 0.3612 -3.90%
2014-04-30 0 0.385 0.380 0.385 0.370 0.385 2,192,000 832,290 0.3797 0.374 0.369 0.374 0.360 0.374 2,255,362 0.3690 1.32%
2014-04-29 0 0.380 0.375 0.380 0.365 0.380 4,598,000 1,705,920 0.3710 0.369 0.364 0.369 0.355 0.369 4,730,910 0.3606 0.00%
2014-04-28 0 0.380 0.375 0.380 0.370 0.405 13,540,000 5,161,110 0.3812 0.369 0.364 0.369 0.360 0.394 13,931,388 0.3705 -3.80%
2014-04-25 0 0.395 0.395 0.400 0.390 0.420 16,688,000 6,641,890 0.3980 0.384 0.384 0.389 0.379 0.408 17,170,384 0.3868 -5.95%
2014-04-24 0 0.420 0.420 0.425 0.375 0.435 71,732,000 29,878,610 0.4165 0.408 0.408 0.413 0.364 0.423 73,805,487 0.4048 16.67%
2014-04-23 0 0.360 0.355 0.365 0.350 0.370 4,432,000 1,600,640 0.3612 0.350 0.345 0.355 0.340 0.360 4,560,112 0.3510 4.35%
2014-04-22 0 0.345 0.345 0.350 0.345 0.355 546,000 188,630 0.3455 0.335 0.335 0.340 0.335 0.345 561,783 0.3358 0.00%
2014-04-17 0 0.345 0.345 0.355 0.345 0.355 1,576,000 547,760 0.3476 0.335 0.335 0.345 0.335 0.345 1,621,556 0.3378 0.00%
2014-04-16 0 0.345 0.345 0.350 0.345 0.350 774,000 268,360 0.3467 0.335 0.335 0.340 0.335 0.340 796,373 0.3370 -1.43%
2014-04-15 0 0.350 0.345 0.350 0.345 0.355 1,986,000 690,760 0.3478 0.340 0.335 0.340 0.335 0.345 2,043,407 0.3380 1.45%
2014-04-14 0 0.345 0.340 0.355 0.340 0.355 1,844,000 636,470 0.3452 0.335 0.330 0.345 0.330 0.345 1,897,303 0.3355 -2.82%
2014-04-11 0 0.355 0.350 0.360 0.350 0.360 1,838,000 649,750 0.3535 0.345 0.340 0.350 0.340 0.350 1,891,129 0.3436 -2.74%
2014-04-10 0 0.365 0.360 0.365 0.350 0.365 2,584,000 916,340 0.3546 0.355 0.350 0.355 0.340 0.355 2,658,693 0.3447 1.39%
2014-04-09 0 0.360 0.355 0.365 0.355 0.365 1,408,000 506,040 0.3594 0.350 0.345 0.355 0.345 0.355 1,448,700 0.3493 0.00%
2014-04-08 0 0.360 0.355 0.360 0.350 0.360 2,455,019 873,356 0.3557 0.350 0.345 0.350 0.340 0.350 2,525,984 0.3457 0.00%
2014-04-07 0 0.360 0.350 0.360 0.350 0.365 6,752,000 2,387,180 0.3536 0.350 0.340 0.350 0.340 0.355 6,947,174 0.3436 -4.00%
2014-04-04 0 0.375 0.370 0.375 0.365 0.375 832,000 307,340 0.3694 0.364 0.360 0.364 0.355 0.364 856,050 0.3590 0.00%
2014-04-03 0 0.375 0.375 0.380 0.370 0.380 2,298,000 862,710 0.3754 0.364 0.364 0.369 0.360 0.369 2,364,426 0.3649 1.35%
2014-04-02 0 0.370 0.370 0.375 0.365 0.380 3,758,000 1,397,180 0.3718 0.360 0.360 0.364 0.355 0.369 3,866,629 0.3613 -1.33%
2014-04-01 0 0.375 0.370 0.380 0.360 0.380 5,894,000 2,191,530 0.3718 0.364 0.360 0.369 0.350 0.369 6,064,372 0.3614 4.17%
2014-03-31 0 0.360 0.360 0.365 0.355 0.365 7,156,000 2,569,250 0.3590 0.350 0.350 0.355 0.345 0.355 7,362,852 0.3489 -1.37%
2014-03-28 0 0.365 0.355 0.365 0.335 0.370 10,420,000 3,749,390 0.3598 0.355 0.345 0.355 0.326 0.360 10,721,201 0.3497 8.96%
2014-03-27 0 0.335 0.335 0.340 0.335 0.375 23,600,000 8,376,910 0.3550 0.326 0.326 0.330 0.326 0.364 24,282,182 0.3450 -11.84%
2014-03-26 0 0.380 0.375 0.380 0.375 0.400 8,854,000 3,416,090 0.3858 0.369 0.364 0.369 0.364 0.389 9,109,934 0.3750 -3.80%
2014-03-25 0 0.395 0.390 0.395 0.390 0.420 9,914,000 3,971,170 0.4006 0.384 0.379 0.384 0.379 0.408 10,200,574 0.3893 -3.66%
2014-03-24 0 0.410 0.405 0.410 0.400 0.425 12,843,100 5,251,340 0.4089 0.398 0.394 0.398 0.389 0.413 13,214,343 0.3974 -3.53%
2014-03-21 0 0.425 0.420 0.425 0.410 0.460 58,524,000 24,993,260 0.4271 0.413 0.408 0.413 0.398 0.447 60,215,697 0.4151 -12.37%
2014-03-20 0 0.485 0.480 0.485 0.475 0.510 10,845,500 5,341,890 0.4925 0.471 0.467 0.471 0.462 0.496 11,159,000 0.4787 0.00%
2014-03-19 0 0.485 0.480 0.495 0.485 0.520 13,574,000 6,792,030 0.5004 0.471 0.467 0.481 0.471 0.505 13,966,370 0.4863 -4.90%
2014-03-18 0 0.510 0.500 0.510 0.500 0.530 8,678,000 4,408,080 0.5080 0.496 0.486 0.496 0.486 0.515 8,928,847 0.4937 -3.77%
2014-03-17 0 0.530 0.520 0.530 0.510 0.540 9,050,000 4,732,420 0.5229 0.515 0.505 0.515 0.496 0.525 9,311,600 0.5082 0.00%
2014-03-14 0 0.530 0.520 0.530 0.510 0.570 67,962,000 36,811,620 0.5417 0.515 0.505 0.515 0.496 0.554 69,926,512 0.5264 3.92%
2014-03-13 0 0.510 0.510 0.520 0.485 0.520 21,000,000 10,706,840 0.5098 0.496 0.496 0.505 0.471 0.505 21,607,027 0.4955 4.08%
2014-03-12 0 0.490 0.480 0.490 0.480 0.510 13,074,000 6,423,390 0.4913 0.476 0.467 0.476 0.467 0.496 13,451,917 0.4775 -3.92%
2014-03-11 0 0.510 0.500 0.510 0.480 0.520 47,958,000 24,321,910 0.5072 0.496 0.486 0.496 0.467 0.505 49,344,275 0.4929 7.37%
2014-03-10 0 0.475 0.475 0.480 0.465 0.490 7,864,000 3,732,250 0.4746 0.462 0.462 0.467 0.452 0.476 8,091,317 0.4613 -2.06%
2014-03-07 0 0.485 0.480 0.485 0.445 0.485 15,454,000 7,215,830 0.4669 0.471 0.467 0.471 0.432 0.471 15,900,714 0.4538 7.78%
2014-03-06 0 0.450 0.445 0.450 0.440 0.480 17,876,000 8,145,220 0.4557 0.437 0.432 0.437 0.428 0.467 18,392,724 0.4429 -6.25%
2014-03-05 0 0.480 0.470 0.480 0.470 0.480 2,124,000 1,010,350 0.4757 0.467 0.457 0.467 0.457 0.467 2,185,396 0.4623 -1.03%
2014-03-04 0 0.485 0.475 0.485 0.475 0.490 3,648,000 1,758,810 0.4821 0.471 0.462 0.471 0.462 0.476 3,753,449 0.4686 2.11%
2014-03-03 0 0.475 0.470 0.475 0.465 0.480 3,112,000 1,466,370 0.4712 0.462 0.457 0.462 0.452 0.467 3,201,956 0.4580 -1.04%
2014-02-28 0 0.480 0.475 0.480 0.470 0.485 6,724,000 3,212,570 0.4778 0.467 0.462 0.467 0.457 0.471 6,918,364 0.4644 -2.04%
2014-02-27 0 0.490 0.480 0.490 0.475 0.490 3,800,000 1,836,790 0.4834 0.476 0.467 0.476 0.462 0.476 3,909,843 0.4698 0.00%
2014-02-26 0 0.490 0.485 0.490 0.465 0.490 7,184,000 3,464,150 0.4822 0.476 0.471 0.476 0.452 0.476 7,391,661 0.4687 3.16%
2014-02-25 0 0.475 0.470 0.475 0.470 0.520 12,974,000 6,394,100 0.4928 0.462 0.457 0.462 0.457 0.505 13,349,027 0.4790 -5.00%
2014-02-24 0 0.500 0.495 0.500 0.475 0.510 15,282,000 7,564,940 0.4950 0.486 0.481 0.486 0.462 0.496 15,723,742 0.4811 4.17%
2014-02-21 0 0.480 0.475 0.480 0.470 0.480 6,260,000 2,970,840 0.4746 0.467 0.462 0.467 0.457 0.467 6,440,952 0.4612 1.05%
2014-02-20 0 0.475 0.470 0.475 0.465 0.475 3,248,000 1,526,950 0.4701 0.462 0.457 0.462 0.452 0.462 3,341,887 0.4569 -1.04%
2014-02-19 0 0.480 0.470 0.480 0.460 0.480 11,586,000 5,448,350 0.4703 0.467 0.457 0.467 0.447 0.467 11,920,905 0.4570 1.05%
2014-02-18 0 0.475 0.470 0.475 0.470 0.500 19,896,000 9,562,520 0.4806 0.462 0.457 0.462 0.457 0.486 20,471,114 0.4671 -6.86%
2014-02-17 0 0.510 0.500 0.510 0.490 0.520 11,584,000 5,781,550 0.4991 0.496 0.486 0.496 0.476 0.505 11,918,847 0.4851 -1.92%
2014-02-14 0 0.520 0.510 0.520 0.490 0.530 16,224,000 8,303,360 0.5118 0.505 0.496 0.505 0.476 0.515 16,692,971 0.4974 6.12%
2014-02-13 0 0.490 0.485 0.490 0.480 0.510 19,286,000 9,498,750 0.4925 0.476 0.471 0.476 0.467 0.496 19,843,482 0.4787 -3.92%
2014-02-12 0 0.510 0.500 0.510 0.500 0.530 22,230,000 11,348,160 0.5105 0.496 0.486 0.496 0.486 0.515 22,872,581 0.4961 -1.92%
2014-02-11 0 0.520 0.520 0.530 0.520 0.560 26,496,000 14,323,160 0.5406 0.505 0.505 0.515 0.505 0.544 27,261,894 0.5254 -3.70%
2014-02-10 0 0.540 0.530 0.540 0.495 0.560 62,888,000 33,952,630 0.5399 0.525 0.515 0.525 0.481 0.544 64,705,843 0.5247 9.09%
2014-02-07 0 0.495 0.490 0.500 0.480 0.520 26,318,000 13,071,210 0.4967 0.481 0.476 0.486 0.467 0.505 27,078,749 0.4827 -1.00%
2014-02-06 0 0.500 0.495 0.500 0.440 0.520 114,204,000 56,099,760 0.4912 0.486 0.481 0.486 0.428 0.505 117,505,184 0.4774 13.64%
2014-02-05 0 0.440 0.435 0.440 0.420 0.485 60,268,000 27,321,720 0.4533 0.428 0.423 0.428 0.408 0.471 62,010,109 0.4406 3.53%
2014-02-04 0 0.425 0.420 0.425 0.400 0.435 9,660,000 4,075,740 0.4219 0.413 0.408 0.413 0.389 0.423 9,939,232 0.4101 2.41%
2014-01-30 0 0.415 0.415 0.420 0.405 0.420 4,976,000 2,046,670 0.4113 0.403 0.403 0.408 0.394 0.408 5,119,836 0.3998 -1.19%
2014-01-29 0 0.420 0.420 0.425 0.400 0.435 17,754,000 7,370,970 0.4152 0.408 0.408 0.413 0.389 0.423 18,267,198 0.4035 3.70%
2014-01-28 0 0.405 0.400 0.405 0.400 0.425 14,806,000 6,061,800 0.4094 0.394 0.389 0.394 0.389 0.413 15,233,983 0.3979 2.53%
2014-01-27 0 0.395 0.395 0.400 0.380 0.410 16,644,000 6,595,170 0.3962 0.384 0.384 0.389 0.369 0.398 17,125,112 0.3851 -3.66%
2014-01-24 0 0.410 0.405 0.410 0.400 0.450 35,830,000 15,312,680 0.4274 0.398 0.394 0.398 0.389 0.437 36,865,703 0.4154 -1.20%
2014-01-23 0 0.415 0.410 0.420 0.405 0.420 7,706,000 3,179,810 0.4126 0.403 0.398 0.408 0.394 0.408 7,928,750 0.4010 0.00%
2014-01-22 0 0.415 0.415 0.420 0.405 0.440 22,688,000 9,492,870 0.4184 0.403 0.403 0.408 0.394 0.428 23,343,820 0.4067 -5.68%
2014-01-21 0 0.440 0.435 0.440 0.430 0.460 17,522,000 7,754,500 0.4426 0.428 0.423 0.428 0.418 0.447 18,028,491 0.4301 -4.35%
2014-01-20 0 0.460 0.455 0.460 0.420 0.470 61,020,000 27,337,810 0.4480 0.447 0.442 0.447 0.408 0.457 62,783,846 0.4354 9.52%
2014-01-17 0 0.420 0.415 0.420 0.415 0.440 32,160,000 13,722,660 0.4267 0.408 0.403 0.408 0.403 0.428 33,089,618 0.4147 -3.45%
2014-01-16 0 0.435 0.430 0.435 0.400 0.455 87,336,000 37,749,900 0.4322 0.423 0.418 0.423 0.389 0.442 89,860,537 0.4201 8.75%
2014-01-15 0 0.400 0.395 0.400 0.385 0.410 25,798,465 10,391,646 0.4028 0.389 0.384 0.389 0.374 0.398 26,544,196 0.3915 3.90%
2014-01-14 0 0.385 0.385 0.390 0.380 0.405 17,964,000 6,985,690 0.3889 0.374 0.374 0.379 0.369 0.394 18,483,268 0.3779 -2.53%
2014-01-13 0 0.395 0.390 0.395 0.370 0.410 58,710,000 23,094,460 0.3934 0.384 0.379 0.384 0.360 0.398 60,407,073 0.3823 8.22%
2014-01-10 0 0.365 0.360 0.370 0.335 0.365 6,840,358 2,404,834 0.3516 0.355 0.350 0.360 0.326 0.355 7,038,086 0.3417 8.96%
2014-01-09 0 0.335 0.335 0.340 0.330 0.355 9,718,000 3,313,460 0.3410 0.326 0.326 0.330 0.321 0.345 9,998,909 0.3314 -4.29%
2014-01-08 0 0.350 0.350 0.355 0.345 0.360 7,330,000 2,567,800 0.3503 0.340 0.340 0.345 0.335 0.350 7,541,881 0.3405 -1.41%
2014-01-07 0 0.355 0.350 0.355 0.350 0.360 1,076,000 380,300 0.3534 0.345 0.340 0.345 0.340 0.350 1,107,103 0.3435 1.43%
2014-01-06 0 0.350 0.350 0.355 0.350 0.355 1,456,000 512,940 0.3523 0.340 0.340 0.345 0.340 0.345 1,498,087 0.3424 0.00%
2014-01-03 0 0.350 0.350 0.355 0.345 0.350 1,298,000 453,810 0.3496 0.340 0.340 0.345 0.335 0.340 1,335,520 0.3398 0.00%
2014-01-02 0 0.350 0.350 0.355 0.350 0.365 4,554,000 1,609,420 0.3534 0.340 0.340 0.345 0.340 0.355 4,685,638 0.3435 -2.78%
2013-12-31 0 0.360 0.355 0.360 0.360 0.365 548,000 198,680 0.3626 0.350 0.345 0.350 0.350 0.355 563,841 0.3524 0.00%
2013-12-30 0 0.360 0.360 0.365 0.360 0.365 1,376,000 497,610 0.3616 0.350 0.350 0.355 0.350 0.355 1,415,775 0.3515 -1.37%
2013-12-27 0 0.365 0.365 0.370 0.360 0.365 220,000 79,950 0.3634 0.355 0.355 0.360 0.350 0.355 226,359 0.3532 0.00%
2013-12-24 0 0.365 0.360 0.365 0.350 0.365 949,000 340,410 0.3587 0.355 0.350 0.355 0.340 0.355 976,432 0.3486 2.82%
2013-12-23 0 0.355 0.355 0.360 0.350 0.360 1,414,000 500,180 0.3537 0.345 0.345 0.350 0.340 0.350 1,454,873 0.3438 1.43%
2013-12-20 0 0.350 0.345 0.360 0.345 0.360 3,900,000 1,373,640 0.3522 0.340 0.335 0.350 0.335 0.350 4,012,734 0.3423 -2.78%
2013-12-19 0 0.360 0.360 0.365 0.360 0.365 2,906,000 1,051,460 0.3618 0.350 0.350 0.355 0.350 0.355 2,990,001 0.3517 0.00%
2013-12-18 0 0.360 0.360 0.365 0.355 0.365 2,940,000 1,059,210 0.3603 0.350 0.350 0.355 0.345 0.355 3,024,984 0.3502 0.00%
2013-12-17 0 0.360 0.360 0.365 0.360 0.375 2,960,000 1,080,340 0.3650 0.350 0.350 0.355 0.350 0.364 3,045,562 0.3547 -2.70%
2013-12-16 0 0.370 0.365 0.370 0.365 0.375 1,550,000 576,300 0.3718 0.360 0.355 0.360 0.355 0.364 1,594,804 0.3614 0.00%
2013-12-13 0 0.370 0.365 0.370 0.360 0.375 1,108,000 409,960 0.3700 0.360 0.355 0.360 0.350 0.364 1,140,028 0.3596 0.00%
2013-12-12 0 0.370 0.365 0.370 0.355 0.370 4,314,000 1,567,840 0.3634 0.360 0.355 0.360 0.345 0.360 4,438,701 0.3532 -1.33%
2013-12-11 0 0.375 0.365 0.375 0.365 0.380 4,498,000 1,670,690 0.3714 0.364 0.355 0.364 0.355 0.369 4,628,019 0.3610 -1.32%
2013-12-10 0 0.380 0.380 0.385 0.375 0.390 6,690,000 2,558,020 0.3824 0.369 0.369 0.374 0.364 0.379 6,883,381 0.3716 -2.56%
2013-12-09 0 0.390 0.390 0.395 0.385 0.390 2,420,000 943,760 0.3900 0.379 0.379 0.384 0.374 0.379 2,489,953 0.3790 1.30%
2013-12-06 0 0.385 0.385 0.390 0.380 0.395 5,546,000 2,148,470 0.3874 0.374 0.374 0.379 0.369 0.384 5,706,313 0.3765 -1.28%
2013-12-05 0 0.390 0.390 0.395 0.385 0.400 8,976,000 3,526,880 0.3929 0.379 0.379 0.384 0.374 0.389 9,235,461 0.3819 -2.50%
2013-12-04 0 0.400 0.395 0.405 0.380 0.420 49,758,000 20,205,600 0.4061 0.389 0.384 0.394 0.369 0.408 51,196,306 0.3947 5.26%
2013-12-03 0 0.380 0.380 0.385 0.370 0.385 3,296,000 1,247,240 0.3784 0.369 0.369 0.374 0.360 0.374 3,391,274 0.3678 1.33%
2013-12-02 0 0.375 0.375 0.380 0.370 0.375 1,550,000 580,440 0.3745 0.364 0.364 0.369 0.360 0.364 1,594,804 0.3640 0.00%
2013-11-29 0 0.375 0.370 0.375 0.375 0.380 1,952,000 734,450 0.3763 0.364 0.360 0.364 0.364 0.369 2,008,425 0.3657 -1.32%
2013-11-28 0 0.380 0.375 0.380 0.360 0.380 9,264,731 3,472,293 0.3748 0.369 0.364 0.369 0.350 0.369 9,532,538 0.3643 4.11%
2013-11-27 0 0.365 0.360 0.365 0.360 0.370 3,302,000 1,210,240 0.3665 0.355 0.350 0.355 0.350 0.360 3,397,448 0.3562 1.39%
2013-11-26 0 0.360 0.360 0.365 0.360 0.365 782,000 283,930 0.3631 0.350 0.350 0.355 0.350 0.355 804,605 0.3529 -2.70%
2013-11-25 0 0.370 0.360 0.370 0.360 0.370 1,428,000 515,470 0.3610 0.360 0.350 0.360 0.350 0.360 1,469,278 0.3508 0.00%
2013-11-22 0 0.370 0.365 0.370 0.360 0.375 7,266,000 2,635,420 0.3627 0.360 0.355 0.360 0.350 0.364 7,476,031 0.3525 0.00%
2013-11-21 0 0.370 0.370 0.375 0.370 0.380 3,512,000 1,314,010 0.3741 0.360 0.360 0.364 0.360 0.369 3,613,518 0.3636 -2.63%
2013-11-20 0 0.380 0.375 0.380 0.360 0.385 19,886,000 7,479,520 0.3761 0.369 0.364 0.369 0.350 0.374 20,460,825 0.3656 4.11%
2013-11-19 0 0.365 0.360 0.365 0.355 0.370 4,756,000 1,722,260 0.3621 0.355 0.350 0.355 0.345 0.360 4,893,477 0.3520 1.39%
2013-11-18 0 0.360 0.355 0.360 0.355 0.360 2,544,000 909,380 0.3575 0.350 0.345 0.350 0.345 0.350 2,617,537 0.3474 2.86%
2013-11-15 0 0.350 0.350 0.355 0.350 0.355 2,362,000 834,810 0.3534 0.340 0.340 0.345 0.340 0.345 2,430,276 0.3435 -1.41%
2013-11-14 0 0.355 0.350 0.355 0.350 0.355 2,444,000 862,280 0.3528 0.345 0.340 0.345 0.340 0.345 2,514,646 0.3429 1.43%
2013-11-13 0 0.350 0.345 0.350 0.345 0.355 1,072,000 373,830 0.3487 0.340 0.335 0.340 0.335 0.345 1,102,987 0.3389 1.45%
2013-11-12 0 0.345 0.345 0.355 0.345 0.355 2,040,000 714,080 0.3500 0.335 0.335 0.345 0.335 0.345 2,098,968 0.3402 -1.43%
2013-11-11 0 0.350 0.350 0.355 0.345 0.355 564,000 197,250 0.3497 0.340 0.340 0.345 0.335 0.345 580,303 0.3399 0.00%
2013-11-08 0 0.350 0.350 0.355 0.345 0.360 3,568,000 1,243,550 0.3485 0.340 0.340 0.345 0.335 0.350 3,671,137 0.3387 -2.78%
2013-11-07 0 0.360 0.355 0.360 0.350 0.360 2,602,000 922,210 0.3544 0.350 0.345 0.350 0.340 0.350 2,677,213 0.3445 2.86%
2013-11-06 0 0.350 0.345 0.350 0.345 0.350 1,446,000 505,150 0.3493 0.340 0.335 0.340 0.335 0.340 1,487,798 0.3395 0.00%
2013-11-05 0 0.350 0.345 0.350 0.345 0.355 2,468,000 864,690 0.3504 0.340 0.335 0.340 0.335 0.345 2,539,340 0.3405 0.00%
2013-11-04 0 0.350 0.350 0.355 0.345 0.355 3,066,000 1,073,690 0.3502 0.340 0.340 0.345 0.335 0.345 3,154,626 0.3404 -1.41%
2013-11-01 0 0.355 0.355 0.360 0.350 0.360 2,250,000 793,430 0.3526 0.345 0.345 0.350 0.340 0.350 2,315,039 0.3427 0.00%
2013-10-31 0 0.355 0.350 0.355 0.350 0.360 2,594,000 922,030 0.3554 0.345 0.340 0.345 0.340 0.350 2,668,982 0.3455 -2.74%
2013-10-30 0 0.365 0.360 0.365 0.350 0.370 7,394,000 2,667,030 0.3607 0.355 0.350 0.355 0.340 0.360 7,607,731 0.3506 4.29%
2013-10-29 0 0.350 0.345 0.350 0.345 0.350 2,448,000 847,580 0.3462 0.340 0.335 0.340 0.335 0.340 2,518,762 0.3365 0.00%
2013-10-28 0 0.350 0.350 0.355 0.345 0.355 1,224,000 428,180 0.3498 0.340 0.340 0.345 0.335 0.345 1,259,381 0.3400 0.00%
2013-10-25 0 0.350 0.345 0.350 0.345 0.355 3,520,000 1,235,520 0.3510 0.340 0.335 0.340 0.335 0.345 3,621,749 0.3411 -1.41%
2013-10-24 0 0.355 0.355 0.360 0.350 0.360 2,412,000 856,080 0.3549 0.345 0.345 0.350 0.340 0.350 2,481,721 0.3450 -1.39%
2013-10-23 0 0.360 0.355 0.360 0.355 0.365 4,956,000 1,783,300 0.3598 0.350 0.345 0.350 0.345 0.355 5,099,258 0.3497 -2.70%
2013-10-22 0 0.370 0.360 0.370 0.360 0.370 4,806,000 1,753,360 0.3648 0.360 0.350 0.360 0.350 0.360 4,944,922 0.3546 0.00%
2013-10-21 0 0.370 0.365 0.370 0.365 0.375 7,958,000 2,947,530 0.3704 0.360 0.355 0.360 0.355 0.364 8,188,034 0.3600 0.00%
2013-10-18 0 0.370 0.365 0.370 0.355 0.375 19,848,000 7,193,490 0.3624 0.360 0.355 0.360 0.345 0.364 20,421,727 0.3522 4.23%
2013-10-17 0 0.355 0.355 0.360 0.355 0.370 10,892,000 3,986,120 0.3660 0.345 0.345 0.350 0.345 0.360 11,206,845 0.3557 -4.05%
2013-10-16 0 0.370 0.365 0.370 0.360 0.370 3,540,000 1,297,880 0.3666 0.360 0.355 0.360 0.350 0.360 3,642,327 0.3563 -1.33%
2013-10-15 0 0.375 0.370 0.375 0.370 0.395 13,944,000 5,322,170 0.3817 0.364 0.360 0.364 0.360 0.384 14,347,066 0.3710 -5.06%
2013-10-11 0 0.395 0.390 0.395 0.365 0.395 13,864,500 5,272,492 0.3803 0.384 0.379 0.384 0.355 0.384 14,265,268 0.3696 8.22%
2013-10-10 0 0.365 0.360 0.365 0.360 0.370 5,264,000 1,902,880 0.3615 0.355 0.350 0.355 0.350 0.360 5,416,161 0.3513 1.39%
2013-10-09 0 0.360 0.360 0.365 0.360 0.375 5,016,000 1,825,940 0.3640 0.350 0.350 0.355 0.350 0.364 5,160,993 0.3538 -5.26%
2013-10-08 0 0.380 0.370 0.380 0.350 0.380 28,348,000 10,516,450 0.3710 0.369 0.360 0.369 0.340 0.369 29,167,428 0.3606 8.57%
2013-10-07 0 0.350 0.345 0.350 0.345 0.350 4,252,000 1,484,800 0.3492 0.340 0.335 0.340 0.335 0.340 4,374,908 0.3394 1.45%
2013-10-04 0 0.345 0.345 0.350 0.340 0.345 1,774,000 609,810 0.3437 0.335 0.335 0.340 0.330 0.335 1,825,279 0.3341 -1.43%
2013-10-03 0 0.350 0.350 0.355 0.350 0.365 4,570,000 1,622,090 0.3549 0.340 0.340 0.345 0.340 0.355 4,702,101 0.3450 0.00%
2013-10-02 0 0.350 0.350 0.355 0.330 0.360 9,012,000 3,098,580 0.3438 0.340 0.340 0.345 0.321 0.350 9,272,501 0.3342 4.48%
2013-09-30 0 0.335 0.330 0.335 0.330 0.335 4,706,000 1,567,740 0.3331 0.326 0.321 0.326 0.321 0.326 4,842,032 0.3238 0.00%
2013-09-27 0 0.335 0.335 0.340 0.330 0.340 2,968,000 997,930 0.3362 0.326 0.326 0.330 0.321 0.330 3,053,793 0.3268 -1.47%
2013-09-26 0 0.340 0.335 0.340 0.340 0.345 2,710,000 923,750 0.3409 0.330 0.326 0.330 0.330 0.335 2,788,335 0.3313 -1.45%
2013-09-25 0 0.345 0.345 0.350 0.340 0.350 3,208,000 1,113,770 0.3472 0.335 0.335 0.340 0.330 0.340 3,300,731 0.3374 1.47%
2013-09-24 0 0.340 0.340 0.345 0.335 0.345 2,316,000 786,980 0.3398 0.330 0.330 0.335 0.326 0.335 2,382,946 0.3303 -1.45%
2013-09-23 0 0.345 0.345 0.350 0.340 0.345 2,372,000 812,680 0.3426 0.335 0.335 0.340 0.330 0.335 2,440,565 0.3330 -1.43%
2013-09-19 0 0.350 0.350 0.355 0.345 0.360 3,534,000 1,242,000 0.3514 0.340 0.340 0.345 0.335 0.350 3,636,154 0.3416 0.00%
2013-09-18 0 0.350 0.350 0.355 0.350 0.355 2,764,000 971,170 0.3514 0.340 0.340 0.345 0.340 0.345 2,843,896 0.3415 -1.41%
2013-09-17 0 0.355 0.350 0.355 0.350 0.360 2,494,000 886,020 0.3553 0.345 0.340 0.345 0.340 0.350 2,566,092 0.3453 -2.74%
2013-09-16 0 0.365 0.360 0.365 0.365 0.370 1,736,000 634,580 0.3655 0.355 0.350 0.355 0.355 0.360 1,786,181 0.3553 0.00%
2013-09-13 0 0.365 0.365 0.370 0.360 0.370 2,488,000 905,230 0.3638 0.355 0.355 0.360 0.350 0.360 2,559,918 0.3536 -1.35%
2013-09-12 0 0.370 0.360 0.370 0.365 0.375 9,134,000 3,381,280 0.3702 0.360 0.350 0.360 0.355 0.364 9,398,028 0.3598 -2.63%
2013-09-11 0 0.380 0.370 0.375 0.370 0.400 16,042,000 6,132,570 0.3823 0.369 0.360 0.364 0.360 0.389 16,505,711 0.3715 -3.80%
2013-09-10 0 0.395 0.390 0.395 0.365 0.400 21,770,000 8,310,480 0.3817 0.384 0.379 0.384 0.355 0.389 22,399,284 0.3710 3.95%
2013-09-09 0 0.380 0.375 0.380 0.340 0.385 40,810,000 14,937,940 0.3660 0.369 0.364 0.369 0.330 0.374 41,989,655 0.3558 13.43%
2013-09-06 0 0.335 0.335 0.340 0.330 0.340 3,240,000 1,081,350 0.3338 0.326 0.326 0.330 0.321 0.330 3,333,656 0.3244 -1.47%
2013-09-05 0 0.340 0.335 0.340 0.330 0.340 4,114,000 1,388,790 0.3376 0.330 0.326 0.330 0.321 0.330 4,232,919 0.3281 1.49%
2013-09-04 0 0.335 0.330 0.335 0.330 0.340 2,566,000 859,350 0.3349 0.326 0.321 0.326 0.321 0.330 2,640,173 0.3255 -1.47%
2013-09-03 0 0.340 0.340 0.345 0.330 0.345 2,542,000 861,210 0.3388 0.330 0.330 0.335 0.321 0.335 2,615,479 0.3293 3.03%
2013-09-02 0 0.330 0.325 0.330 0.330 0.340 2,374,000 791,400 0.3334 0.321 0.316 0.321 0.321 0.330 2,442,623 0.3240 -2.94%
2013-08-30 0 0.340 0.335 0.340 0.320 0.345 9,554,000 3,189,810 0.3339 0.330 0.326 0.330 0.311 0.335 9,830,168 0.3245 3.03%
2013-08-29 0 0.330 0.325 0.330 0.320 0.335 4,150,000 1,357,000 0.3270 0.321 0.316 0.321 0.311 0.326 4,269,960 0.3178 0.00%
2013-08-28 0 0.330 0.325 0.330 0.320 0.335 5,638,000 1,847,540 0.3277 0.321 0.316 0.321 0.311 0.326 5,800,972 0.3185 -1.49%
2013-08-27 0 0.335 0.335 0.345 0.335 0.350 3,114,000 1,058,640 0.3400 0.326 0.326 0.335 0.326 0.340 3,204,013 0.3304 -1.47%
2013-08-26 0 0.340 0.335 0.340 0.335 0.350 5,798,000 1,991,350 0.3435 0.330 0.326 0.330 0.326 0.340 5,965,597 0.3338 -4.23%
2013-08-23 0 0.355 0.350 0.355 0.350 0.380 31,446,000 11,362,000 0.3613 0.345 0.340 0.345 0.340 0.369 32,354,979 0.3512 -10.13%
2013-08-22 0 0.395 0.395 0.400 0.370 0.395 7,286,000 2,821,840 0.3873 0.384 0.384 0.389 0.360 0.384 7,496,609 0.3764 5.33%
2013-08-21 0 0.375 0.365 0.375 0.355 0.375 6,394,000 2,321,800 0.3631 0.364 0.355 0.364 0.345 0.364 6,578,825 0.3529 2.74%
2013-08-20 0 0.365 0.360 0.365 0.360 0.380 10,628,000 3,892,610 0.3663 0.355 0.350 0.355 0.350 0.369 10,935,213 0.3560 -5.19%
2013-08-19 0 0.385 0.385 0.390 0.385 0.390 1,558,000 605,180 0.3884 0.374 0.374 0.379 0.374 0.379 1,603,036 0.3775 -1.28%
2013-08-16 0 0.390 0.385 0.390 0.380 0.395 6,180,000 2,396,260 0.3877 0.379 0.374 0.379 0.369 0.384 6,358,639 0.3769 -1.27%
2013-08-15 0 0.395 0.390 0.395 0.390 0.405 6,860,000 2,725,870 0.3974 0.384 0.379 0.384 0.379 0.394 7,058,295 0.3862 0.00%
2013-08-13 0 0.395 0.395 0.400 0.390 0.400 3,684,000 1,447,700 0.3930 0.384 0.384 0.389 0.379 0.389 3,790,490 0.3819 0.00%
2013-08-12 0 0.395 0.395 0.400 0.395 0.410 4,378,000 1,741,540 0.3978 0.384 0.384 0.389 0.384 0.398 4,504,551 0.3866 -2.47%
2013-08-09 0 0.405 0.405 0.410 0.400 0.420 14,880,000 6,077,860 0.4085 0.394 0.394 0.398 0.389 0.408 15,310,122 0.3970 3.85%
2013-08-08 0 0.390 0.390 0.395 0.390 0.400 2,582,000 1,021,400 0.3956 0.379 0.379 0.384 0.379 0.389 2,656,635 0.3845 -1.27%
2013-08-07 0 0.395 0.390 0.395 0.385 0.415 7,234,000 2,882,700 0.3985 0.384 0.379 0.384 0.374 0.403 7,443,106 0.3873 -2.47%
2013-08-06 0 0.405 0.400 0.410 0.385 0.410 13,912,000 5,502,360 0.3955 0.394 0.389 0.398 0.374 0.398 14,314,141 0.3844 1.25%
2013-08-05 0 0.400 0.395 0.400 0.395 0.420 10,440,000 4,216,070 0.4038 0.389 0.384 0.389 0.384 0.408 10,741,779 0.3925 -3.61%
2013-08-02 0 0.415 0.410 0.415 0.405 0.440 9,088,000 3,808,150 0.4190 0.403 0.398 0.403 0.394 0.428 9,350,698 0.4073 0.00%
2013-08-01 0 0.415 0.415 0.420 0.410 0.425 2,656,000 1,107,580 0.4170 0.403 0.403 0.408 0.398 0.413 2,732,774 0.4053 1.22%
2013-07-31 0 0.410 0.410 0.415 0.405 0.440 8,876,000 3,752,730 0.4228 0.398 0.398 0.403 0.394 0.428 9,132,570 0.4109 0.00%
2013-07-30 0 0.410 0.410 0.415 0.410 0.425 5,652,000 2,338,140 0.4137 0.398 0.398 0.403 0.398 0.413 5,815,377 0.4021 -2.38%
2013-07-29 0 0.420 0.415 0.425 0.415 0.435 5,646,000 2,394,940 0.4242 0.408 0.403 0.413 0.403 0.423 5,809,203 0.4123 -3.45%
2013-07-26 0 0.435 0.435 0.440 0.430 0.455 6,870,000 3,000,320 0.4367 0.423 0.423 0.428 0.418 0.442 7,068,584 0.4245 -2.25%
2013-07-25 0 0.445 0.440 0.445 0.440 0.480 42,144,000 19,416,250 0.4607 0.432 0.428 0.432 0.428 0.467 43,362,216 0.4478 0.00%
2013-07-24 0 0.445 0.440 0.445 0.420 0.450 11,998,000 5,283,530 0.4404 0.432 0.428 0.432 0.408 0.437 12,344,815 0.4280 3.49%
2013-07-23 0 0.430 0.425 0.430 0.420 0.440 12,018,000 5,136,660 0.4274 0.418 0.413 0.418 0.408 0.428 12,365,393 0.4154 0.00%
2013-07-22 0 0.430 0.425 0.430 0.395 0.435 16,936,000 7,114,760 0.4201 0.418 0.413 0.418 0.384 0.423 17,425,553 0.4083 10.26%
2013-07-19 0 0.390 0.385 0.390 0.385 0.440 21,654,000 8,818,960 0.4073 0.379 0.374 0.379 0.374 0.428 22,279,931 0.3958 -9.30%
2013-07-18 0 0.430 0.425 0.435 0.425 0.445 4,554,000 1,978,480 0.4344 0.418 0.413 0.423 0.413 0.432 4,685,638 0.4222 -1.15%
2013-07-17 0 0.435 0.435 0.440 0.430 0.465 27,118,000 12,180,950 0.4492 0.423 0.423 0.428 0.418 0.452 27,901,874 0.4366 -3.33%
2013-07-16 0 0.450 0.445 0.450 0.400 0.450 31,738,000 13,712,240 0.4320 0.437 0.432 0.437 0.389 0.437 32,655,420 0.4199 11.11%
2013-07-15 0 0.405 0.400 0.405 0.390 0.410 4,254,000 1,712,730 0.4026 0.394 0.389 0.394 0.379 0.398 4,376,966 0.3913 2.53%
2013-07-12 0 0.395 0.390 0.395 0.395 0.410 2,854,000 1,135,290 0.3978 0.384 0.379 0.384 0.384 0.398 2,936,498 0.3866 0.00%
2013-07-11 0 0.395 0.395 0.400 0.390 0.415 7,894,000 3,187,970 0.4038 0.384 0.384 0.389 0.379 0.403 8,122,184 0.3925 0.00%
2013-07-10 0 0.395 0.395 0.400 0.380 0.410 14,450,000 5,695,820 0.3942 0.384 0.384 0.389 0.369 0.398 14,867,692 0.3831 -3.66%
2013-07-09 0 0.410 0.400 0.415 0.395 0.430 17,450,000 7,173,110 0.4111 0.398 0.389 0.403 0.384 0.418 17,954,410 0.3995 -3.53%
2013-07-08 0 0.425 0.420 0.425 0.375 0.425 18,878,000 7,604,980 0.4028 0.413 0.408 0.413 0.364 0.413 19,423,688 0.3915 10.39%
2013-07-05 0 0.385 0.380 0.385 0.375 0.405 13,378,000 5,208,270 0.3893 0.374 0.369 0.374 0.364 0.394 13,764,705 0.3784 -1.28%
2013-07-04 0 0.390 0.385 0.390 0.330 0.395 25,824,000 9,531,280 0.3691 0.379 0.374 0.379 0.321 0.384 26,570,469 0.3587 18.18%
2013-07-03 0 0.330 0.320 0.325 0.325 0.345 5,702,000 1,888,010 0.3311 0.321 0.311 0.316 0.316 0.335 5,866,822 0.3218 -5.71%
2013-07-02 0 0.350 0.345 0.350 0.335 0.355 6,736,000 2,325,450 0.3452 0.340 0.335 0.340 0.326 0.345 6,930,711 0.3355 2.94%
2013-06-28 0 0.340 0.335 0.340 0.335 0.345 2,494,000 836,530 0.3354 0.330 0.326 0.330 0.326 0.335 2,566,092 0.3260 1.49%
2013-06-27 0 0.335 0.330 0.340 0.330 0.350 1,706,000 577,480 0.3385 0.326 0.321 0.330 0.321 0.340 1,755,314 0.3290 -2.90%
2013-06-26 0 0.345 0.345 0.350 0.325 0.355 7,502,000 2,558,090 0.3410 0.335 0.335 0.340 0.316 0.345 7,718,853 0.3314 4.55%
2013-06-25 0 0.330 0.325 0.330 0.305 0.335 9,450,000 3,035,720 0.3212 0.321 0.316 0.321 0.296 0.326 9,723,162 0.3122 4.76%
2013-06-24 0 0.315 0.315 0.320 0.310 0.350 11,982,000 3,913,970 0.3267 0.306 0.306 0.311 0.301 0.340 12,328,352 0.3175 -10.00%
2013-06-21 0 0.350 0.345 0.350 0.345 0.365 8,126,000 2,875,280 0.3538 0.340 0.335 0.340 0.335 0.355 8,360,890 0.3439 -5.41%
2013-06-20 0 0.370 0.365 0.375 0.370 0.390 7,394,000 2,812,880 0.3804 0.360 0.355 0.364 0.360 0.379 7,607,731 0.3697 -5.13%
2013-06-19 0 0.390 0.390 0.395 0.360 0.405 21,578,000 8,311,550 0.3852 0.379 0.379 0.384 0.350 0.394 22,201,734 0.3744 8.33%
2013-06-18 0 0.360 0.360 0.365 0.345 0.370 15,022,000 5,376,240 0.3579 0.350 0.350 0.355 0.335 0.360 15,456,226 0.3478 5.88%
2013-06-17 0 0.340 0.340 0.345 0.330 0.360 10,336,000 3,580,850 0.3464 0.330 0.330 0.335 0.321 0.350 10,634,773 0.3367 1.49%
2013-06-14 0 0.335 0.335 0.340 0.330 0.365 6,818,000 2,335,310 0.3425 0.326 0.326 0.330 0.321 0.355 7,015,081 0.3329 -4.29%
2013-06-13 0 0.350 0.345 0.350 0.330 0.370 14,372,000 4,894,810 0.3406 0.340 0.335 0.340 0.321 0.360 14,787,437 0.3310 -5.41%
2013-06-11 0 0.370 0.370 0.375 0.365 0.410 13,106,000 5,022,770 0.3832 0.360 0.360 0.364 0.355 0.398 13,484,842 0.3725 -7.50%
2013-06-10 0 0.400 0.395 0.400 0.375 0.410 24,596,000 9,772,900 0.3973 0.389 0.384 0.389 0.364 0.398 25,306,973 0.3862 2.56%
2013-06-07 0 0.390 0.380 0.390 0.350 0.390 30,960,000 11,604,810 0.3748 0.379 0.369 0.379 0.340 0.379 31,854,931 0.3643 9.86%
2013-06-06 0 0.355 0.355 0.360 0.350 0.380 10,650,000 3,893,180 0.3656 0.345 0.345 0.350 0.340 0.369 10,957,849 0.3553 -6.58%
2013-06-05 0 0.380 0.375 0.380 0.375 0.435 37,252,000 14,703,380 0.3947 0.369 0.364 0.369 0.364 0.423 38,328,808 0.3836 -12.64%
2013-06-04 0 0.435 0.435 0.440 0.425 0.460 12,490,000 5,464,360 0.4375 0.423 0.423 0.428 0.413 0.447 12,851,036 0.4252 -2.25%
2013-06-03 0 0.445 0.435 0.445 0.440 0.465 11,694,000 5,249,410 0.4489 0.432 0.423 0.432 0.428 0.452 12,032,027 0.4363 -1.11%
2013-05-31 0 0.450 0.450 0.455 0.420 0.455 19,364,000 8,518,380 0.4399 0.437 0.437 0.442 0.408 0.442 19,923,736 0.4275 4.65%
2013-05-30 0 0.430 0.425 0.435 0.415 0.470 26,437,500 11,550,152 0.4369 0.418 0.413 0.423 0.403 0.457 27,201,703 0.4246 -4.44%
2013-05-29 0 0.450 0.450 0.455 0.430 0.490 47,270,000 21,626,970 0.4575 0.437 0.437 0.442 0.418 0.476 48,636,388 0.4447 4.65%
2013-05-28 0 0.430 0.425 0.430 0.385 0.430 31,894,000 13,068,110 0.4097 0.418 0.413 0.418 0.374 0.418 32,815,929 0.3982 8.86%
2013-05-27 0 0.395 0.385 0.395 0.375 0.420 51,332,000 20,243,340 0.3944 0.384 0.374 0.384 0.364 0.408 52,815,804 0.3833 3.95%
2013-05-24 0 0.380 0.375 0.380 0.340 0.380 35,236,000 12,766,510 0.3623 0.369 0.364 0.369 0.330 0.369 36,254,533 0.3521 11.76%
2013-05-23 0 0.340 0.335 0.340 0.305 0.355 29,874,000 10,052,640 0.3365 0.330 0.326 0.330 0.296 0.345 30,737,539 0.3270 7.94%
2013-05-22 0 0.315 0.315 0.320 0.310 0.330 7,430,000 2,355,380 0.3170 0.306 0.306 0.311 0.301 0.321 7,644,772 0.3081 -3.08%
2013-05-21 0 0.325 0.325 0.330 0.305 0.335 12,556,000 4,059,960 0.3233 0.316 0.316 0.321 0.296 0.326 12,918,944 0.3143 0.00%
2013-05-20 0 0.325 0.320 0.325 0.290 0.335 43,494,000 13,650,250 0.3138 0.316 0.311 0.316 0.282 0.326 44,751,239 0.3050 14.04%
2013-05-16 0 0.285 0.280 0.285 0.260 0.290 20,262,000 5,589,930 0.2759 0.277 0.272 0.277 0.253 0.282 20,847,694 0.2681 9.62%
2013-05-15 0 0.260 0.255 0.260 0.255 0.260 2,552,000 656,150 0.2571 0.253 0.248 0.253 0.248 0.253 2,625,768 0.2499 0.00%
2013-05-14 0 0.260 0.255 0.260 0.255 0.265 3,712,000 960,160 0.2587 0.253 0.248 0.253 0.248 0.258 3,819,299 0.2514 0.00%
2013-05-13 0 0.260 0.255 0.260 0.248 0.270 22,442,000 5,835,102 0.2600 0.253 0.248 0.253 0.241 0.262 23,090,709 0.2527 4.84%
2013-05-10 0 0.248 0.248 0.249 0.225 0.250 17,838,000 4,345,832 0.2436 0.241 0.241 0.242 0.219 0.243 18,353,626 0.2368 7.83%
2013-05-09 0 0.230 0.230 0.232 0.230 0.234 1,490,000 345,770 0.2321 0.224 0.224 0.225 0.224 0.227 1,533,070 0.2255 -2.13%
2013-05-08 0 0.235 0.234 0.235 0.231 0.238 2,720,000 637,484 0.2344 0.228 0.227 0.228 0.225 0.231 2,798,624 0.2278 -0.84%
2013-05-07 0 0.237 0.237 0.238 0.227 0.238 4,040,000 939,846 0.2326 0.230 0.230 0.231 0.221 0.231 4,156,780 0.2261 3.04%
2013-05-06 0 0.230 0.230 0.231 0.230 0.238 6,956,000 1,614,094 0.2320 0.224 0.224 0.225 0.224 0.231 7,157,070 0.2255 0.00%
2013-05-03 0 0.230 0.227 0.230 0.225 0.242 16,124,000 3,747,238 0.2324 0.224 0.221 0.224 0.219 0.235 16,590,081 0.2259 4.55%
2013-05-02 0 0.220 0.220 0.222 0.206 0.224 5,530,000 1,214,278 0.2196 0.214 0.214 0.216 0.200 0.218 5,689,850 0.2134 3.77%
2013-04-30 0 0.212 0.208 0.212 0.208 0.212 298,000 62,530 0.2098 0.206 0.202 0.206 0.202 0.206 306,614 0.2039 1.44%
2013-04-29 0 0.209 0.209 0.210 0.208 0.214 1,706,000 357,738 0.2097 0.203 0.203 0.204 0.202 0.208 1,755,314 0.2038 -0.95%
2013-04-26 0 0.211 0.205 0.211 0.204 0.212 794,000 162,740 0.2050 0.205 0.199 0.205 0.198 0.206 816,951 0.1992 0.48%
2013-04-25 0 0.210 0.210 0.211 0.204 0.213 1,604,000 334,710 0.2087 0.204 0.204 0.205 0.198 0.207 1,650,365 0.2028 2.94%
2013-04-24 0 0.204 0.202 0.204 0.203 0.208 346,000 71,016 0.2052 0.198 0.196 0.198 0.197 0.202 356,001 0.1995 2.00%
2013-04-23 0 0.200 0.200 0.203 0.200 0.203 710,000 142,640 0.2009 0.194 0.194 0.197 0.194 0.197 730,523 0.1953 -0.99%
2013-04-22 0 0.202 0.202 0.205 0.202 0.205 1,044,000 213,000 0.2040 0.196 0.196 0.199 0.196 0.199 1,074,178 0.1983 0.00%
2013-04-19 0 0.202 0.199 0.202 0.198 0.203 844,000 168,456 0.1996 0.196 0.193 0.196 0.192 0.197 868,397 0.1940 1.00%
2013-04-18 0 0.200 0.199 0.200 0.197 0.200 232,000 45,870 0.1977 0.194 0.193 0.194 0.191 0.194 238,706 0.1922 -1.96%
2013-04-17 0 0.204 0.204 0.206 0.201 0.201 60,000 12,060 0.2010 0.198 0.198 0.200 0.195 0.195 61,734 0.1954 2.00%
2013-04-16 0 0.200 0.197 0.203 0.200 0.200 644,000 128,800 0.2000 0.194 0.191 0.197 0.194 0.194 662,615 0.1944 0.00%
2013-04-15 0 0.200 0.200 0.205 0.200 0.205 706,000 141,700 0.2007 0.194 0.194 0.199 0.194 0.199 726,408 0.1951 -2.44%
2013-04-12 0 0.205 0.205 0.215 0.202 0.202 220,000 44,440 0.2020 0.199 0.199 0.209 0.196 0.196 226,359 0.1963 0.49%
2013-04-11 0 0.204 0.204 0.210 0.201 0.215 352,000 73,174 0.2079 0.198 0.198 0.204 0.195 0.209 362,175 0.2020 -2.39%
2013-04-10 0 0.209 0.204 0.209 - - 0 0 - 0.203 0.198 0.203 - - 0 - 0.00%
2013-04-09 0 0.209 0.209 0.210 0.201 0.210 284,000 57,426 0.2022 0.203 0.203 0.204 0.195 0.204 292,209 0.1965 4.50%
2013-04-08 0 0.200 0.200 0.207 0.200 0.200 42,000 8,400 0.2000 0.194 0.194 0.201 0.194 0.194 43,214 0.1944 -4.31%
2013-04-05 0 0.209 0.209 0.210 0.200 0.210 1,612,000 324,952 0.2016 0.203 0.203 0.204 0.194 0.204 1,658,597 0.1959 -0.48%
2013-04-03 0 0.210 0.210 0.211 0.210 0.210 1,978,000 415,380 0.2100 0.204 0.204 0.205 0.204 0.204 2,035,176 0.2041 -0.94%
2013-04-02 0 0.212 0.212 0.214 0.208 0.217 1,804,000 379,778 0.2105 0.206 0.206 0.208 0.202 0.211 1,856,146 0.2046 0.47%
2013-03-28 0 0.211 0.211 0.212 0.210 0.212 1,152,000 242,646 0.2106 0.205 0.205 0.206 0.204 0.206 1,185,300 0.2047 0.48%
2013-03-27 0 0.210 0.210 0.214 0.210 0.217 1,098,000 230,786 0.2102 0.204 0.204 0.208 0.204 0.211 1,129,739 0.2043 -2.33%
2013-03-26 0 0.215 0.213 0.215 0.212 0.220 882,000 191,076 0.2166 0.209 0.207 0.209 0.206 0.214 907,495 0.2106 0.00%
2013-03-25 0 0.215 0.211 0.215 0.215 0.221 724,000 156,232 0.2158 0.209 0.205 0.209 0.209 0.215 744,928 0.2097 -1.38%
2013-03-22 0 0.218 0.218 0.219 0.214 0.217 1,234,000 265,452 0.2151 0.212 0.212 0.213 0.208 0.211 1,269,670 0.2091 -0.91%
2013-03-21 0 0.220 0.218 0.220 0.210 0.233 5,872,000 1,293,316 0.2203 0.214 0.212 0.214 0.204 0.226 6,041,736 0.2141 4.76%
2013-03-20 0 0.210 0.205 0.210 0.204 0.210 378,000 77,544 0.2051 0.204 0.199 0.204 0.198 0.204 388,926 0.1994 3.96%
2013-03-19 0 0.202 0.202 0.207 0.202 0.208 14,000 2,840 0.2029 0.196 0.196 0.201 0.196 0.202 14,405 0.1972 -3.35%
2013-03-18 0 0.209 0.209 0.210 0.200 0.207 728,000 146,810 0.2017 0.203 0.203 0.204 0.194 0.201 749,044 0.1960 -0.48%
2013-03-15 0 0.210 0.210 0.213 0.203 0.206 90,000 18,390 0.2043 0.204 0.204 0.207 0.197 0.200 92,602 0.1986 0.48%
2013-03-14 0 0.209 0.208 0.210 0.200 0.210 72,000 14,920 0.2072 0.203 0.202 0.204 0.194 0.204 74,081 0.2014 -1.42%
2013-03-13 0 0.212 0.212 0.213 0.204 0.207 470,000 96,692 0.2057 0.206 0.206 0.207 0.198 0.201 483,586 0.1999 0.47%
2013-03-12 0 0.211 0.211 0.212 0.210 0.211 644,000 135,404 0.2103 0.205 0.205 0.206 0.204 0.205 662,615 0.2043 -2.31%
2013-03-11 0 0.216 0.211 0.218 0.210 0.216 1,066,000 225,402 0.2114 0.210 0.205 0.212 0.204 0.210 1,096,814 0.2055 1.89%
2013-03-08 0 0.212 0.214 0.215 0.205 0.218 1,852,000 395,020 0.2133 0.206 0.208 0.209 0.199 0.212 1,905,534 0.2073 -1.85%
2013-03-07 0 0.216 0.215 0.216 0.215 0.219 376,000 81,198 0.2160 0.210 0.209 0.210 0.209 0.213 386,869 0.2099 -1.82%
2013-03-06 0 0.220 0.214 0.222 0.213 0.222 132,000 28,302 0.2144 0.214 0.208 0.216 0.207 0.216 135,816 0.2084 2.33%
2013-03-05 0 0.215 0.215 0.218 0.215 0.216 56,000 12,070 0.2155 0.209 0.209 0.212 0.209 0.210 57,619 0.2095 0.00%
2013-03-04 0 0.215 0.214 0.221 0.213 0.226 376,000 80,880 0.2151 0.209 0.208 0.215 0.207 0.220 386,869 0.2091 -3.15%
2013-03-01 0 0.222 0.216 0.223 0.216 0.222 106,000 22,936 0.2164 0.216 0.210 0.217 0.210 0.216 109,064 0.2103 -0.89%
2013-02-28 0 0.224 0.219 0.224 0.213 0.224 1,184,000 259,620 0.2193 0.218 0.213 0.218 0.207 0.218 1,218,225 0.2131 1.36%
2013-02-27 0 0.221 0.213 0.221 0.213 0.221 456,000 98,024 0.2150 0.215 0.207 0.215 0.207 0.215 469,181 0.2089 3.27%
2013-02-26 0 0.214 0.214 0.218 0.212 0.220 420,000 91,878 0.2188 0.208 0.208 0.212 0.206 0.214 432,141 0.2126 -0.47%
2013-02-25 0 0.215 0.215 0.216 0.213 0.213 166,000 35,358 0.2130 0.209 0.209 0.210 0.207 0.207 170,798 0.2070 -0.46%
2013-02-22 0 0.216 0.206 0.216 0.205 0.218 770,000 167,028 0.2169 0.210 0.200 0.210 0.199 0.212 792,258 0.2108 -0.46%
2013-02-21 0 0.217 0.217 0.222 0.217 0.223 612,000 133,586 0.2183 0.211 0.211 0.216 0.211 0.217 629,690 0.2121 -1.81%
2013-02-20 0 0.221 0.221 0.222 0.218 0.219 54,000 11,774 0.2180 0.215 0.215 0.216 0.212 0.213 55,561 0.2119 0.45%
2013-02-19 0 0.220 0.218 0.223 0.220 0.223 1,052,000 232,022 0.2206 0.214 0.212 0.217 0.214 0.217 1,082,409 0.2144 -0.45%
2013-02-18 0 0.221 0.221 0.226 0.220 0.228 432,000 96,736 0.2239 0.215 0.215 0.220 0.214 0.222 444,487 0.2176 -2.21%
2013-02-15 0 0.226 0.221 0.226 0.221 0.226 520,000 115,020 0.2212 0.220 0.215 0.220 0.215 0.220 535,031 0.2150 0.00%
2013-02-14 0 0.226 0.224 0.226 0.221 0.226 1,226,000 273,976 0.2235 0.220 0.218 0.220 0.215 0.220 1,261,439 0.2172 1.35%
2013-02-08 0 0.223 0.219 0.223 0.217 0.223 1,268,000 278,806 0.2199 0.217 0.213 0.217 0.211 0.217 1,304,653 0.2137 1.36%
2013-02-07 0 0.220 0.220 0.228 0.220 0.222 46,000 10,128 0.2202 0.214 0.214 0.222 0.214 0.216 47,330 0.2140 -0.90%
2013-02-06 0 0.222 0.222 0.225 0.220 0.226 592,000 132,472 0.2238 0.216 0.216 0.219 0.214 0.220 609,112 0.2175 0.91%
2013-02-05 0 0.220 0.220 0.222 0.216 0.222 844,000 184,742 0.2189 0.214 0.214 0.216 0.210 0.216 868,397 0.2127 -2.22%
2013-02-04 0 0.225 0.222 0.223 0.221 0.225 1,600,000 357,920 0.2237 0.219 0.216 0.217 0.215 0.219 1,646,250 0.2174 1.81%
2013-02-01 0 0.221 0.221 0.222 0.221 0.223 626,000 139,170 0.2223 0.215 0.215 0.216 0.215 0.217 644,095 0.2161 -1.34%
2013-01-31 0 0.224 0.222 0.224 0.222 0.226 1,050,000 235,730 0.2245 0.218 0.216 0.218 0.216 0.220 1,080,351 0.2182 -0.44%
2013-01-30 0 0.225 0.222 0.225 0.223 0.232 2,298,000 520,692 0.2266 0.219 0.216 0.219 0.217 0.225 2,364,426 0.2202 -1.75%
2013-01-29 0 0.229 0.225 0.229 0.218 0.235 7,938,000 1,799,670 0.2267 0.223 0.219 0.223 0.212 0.228 8,167,456 0.2203 5.05%
2013-01-28 0 0.218 0.217 0.219 0.217 0.220 1,350,000 295,906 0.2192 0.212 0.211 0.213 0.211 0.214 1,389,023 0.2130 1.40%
2013-01-25 0 0.215 0.213 0.218 0.211 0.218 1,110,000 238,570 0.2149 0.209 0.207 0.212 0.205 0.212 1,142,086 0.2089 -3.15%
2013-01-24 0 0.222 0.218 0.222 0.218 0.230 878,000 196,184 0.2234 0.216 0.212 0.216 0.212 0.224 903,379 0.2172 0.00%
2013-01-23 0 0.222 0.222 0.223 0.220 0.229 716,000 158,530 0.2214 0.216 0.216 0.217 0.214 0.223 736,697 0.2152 -0.89%
2013-01-22 0 0.224 0.223 0.224 0.214 0.225 1,944,000 427,938 0.2201 0.218 0.217 0.218 0.208 0.219 2,000,193 0.2139 4.67%
2013-01-21 0 0.214 0.214 0.218 0.214 0.220 1,450,000 314,952 0.2172 0.208 0.208 0.212 0.208 0.214 1,491,914 0.2111 -3.17%
2013-01-18 0 0.221 0.220 0.221 0.217 0.221 1,292,000 283,684 0.2196 0.215 0.214 0.215 0.211 0.215 1,329,347 0.2134 1.38%
2013-01-17 0 0.218 0.218 0.219 0.215 0.223 4,244,000 919,876 0.2167 0.212 0.212 0.213 0.209 0.217 4,366,677 0.2107 0.93%
2013-01-16 0 0.216 0.215 0.217 0.215 0.219 1,206,000 260,176 0.2157 0.210 0.209 0.211 0.209 0.213 1,240,861 0.2097 -1.37%
2013-01-15 0 0.219 0.214 0.219 0.211 0.225 924,000 201,410 0.2180 0.213 0.208 0.213 0.205 0.219 950,709 0.2119 -2.67%
2013-01-14 0 0.225 0.225 0.227 0.216 0.220 738,000 160,186 0.2171 0.219 0.219 0.221 0.210 0.214 759,333 0.2110 1.35%
2013-01-11 0 0.222 0.217 0.222 0.215 0.227 1,648,000 362,104 0.2197 0.216 0.211 0.216 0.209 0.221 1,695,637 0.2136 -2.20%
2013-01-10 0 0.227 0.226 0.227 0.224 0.235 7,485,118 1,719,961 0.2298 0.221 0.220 0.221 0.218 0.228 7,701,483 0.2233 -2.16%
2013-01-09 0 0.232 0.230 0.232 0.216 0.237 27,972,000 6,422,076 0.2296 0.225 0.224 0.225 0.210 0.230 28,780,560 0.2231 7.41%
2013-01-08 0 0.216 0.210 0.217 0.205 0.227 9,752,000 2,095,566 0.2149 0.210 0.204 0.211 0.199 0.221 10,033,892 0.2088 4.35%
2013-01-07 0 0.207 0.205 0.207 0.198 0.207 4,663,264 946,330 0.2029 0.201 0.199 0.201 0.192 0.201 4,798,060 0.1972 4.02%
2013-01-04 0 0.199 0.199 0.201 0.196 0.207 5,612,000 1,120,256 0.1996 0.193 0.193 0.195 0.190 0.201 5,774,221 0.1940 1.02%
2013-01-03 0 0.197 0.195 0.197 0.192 0.198 3,938,000 769,852 0.1955 0.191 0.190 0.191 0.187 0.192 4,051,832 0.1900 1.55%
2013-01-02 0 0.194 0.194 0.195 0.186 0.197 6,388,000 1,231,300 0.1928 0.189 0.189 0.190 0.181 0.191 6,572,652 0.1873 4.30%
2012-12-31 0 0.186 0.186 0.190 0.186 0.194 6,776,000 1,276,208 0.1883 0.181 0.181 0.185 0.181 0.189 6,971,867 0.1831 -4.12%
2012-12-28 0 0.194 0.189 0.194 0.190 0.197 7,768,000 1,501,182 0.1933 0.189 0.184 0.189 0.185 0.191 7,992,542 0.1878 -1.52%
2012-12-27 0 0.197 0.196 0.200 0.197 0.201 4,216,000 836,416 0.1984 0.191 0.190 0.194 0.191 0.195 4,337,868 0.1928 -2.48%
2012-12-24 0 0.202 0.200 0.209 0.202 0.209 1,170,000 237,894 0.2033 0.196 0.194 0.203 0.196 0.203 1,203,820 0.1976 -2.88%
2012-12-21 0 0.208 0.208 0.210 0.206 0.209 952,000 197,514 0.2075 0.202 0.202 0.204 0.200 0.203 979,519 0.2016 -1.42%
2012-12-20 0 0.211 0.210 0.211 0.210 0.219 2,272,000 485,190 0.2136 0.205 0.204 0.205 0.204 0.213 2,337,675 0.2076 -0.94%
2012-12-19 0 0.213 0.212 0.215 0.209 0.217 2,340,000 495,650 0.2118 0.207 0.206 0.209 0.203 0.211 2,407,640 0.2059 1.43%
2012-12-18 0 0.210 0.210 0.213 0.209 0.210 110,000 23,050 0.2095 0.204 0.204 0.207 0.203 0.204 113,180 0.2037 -1.41%
2012-12-17 0 0.213 0.209 0.213 0.210 0.217 541,000 115,221 0.2130 0.207 0.203 0.207 0.204 0.211 556,638 0.2070 0.00%
2012-12-14 0 0.213 0.212 0.213 0.207 0.218 1,462,000 307,102 0.2101 0.207 0.206 0.207 0.201 0.212 1,504,261 0.2042 2.40%
2012-12-13 0 0.208 0.208 0.211 0.207 0.208 162,000 33,666 0.2078 0.202 0.202 0.205 0.201 0.202 166,683 0.2020 -2.35%
2012-12-12 0 0.213 0.210 0.213 0.200 0.213 4,226,000 864,132 0.2045 0.207 0.204 0.207 0.194 0.207 4,348,157 0.1987 1.43%
2012-12-11 0 0.210 0.208 0.210 0.203 0.212 2,294,000 475,862 0.2074 0.204 0.202 0.204 0.197 0.206 2,360,310 0.2016 -4.11%
2012-12-10 0 0.219 0.219 0.220 0.206 0.215 3,200,000 674,394 0.2107 0.213 0.213 0.214 0.200 0.209 3,292,499 0.2048 -3.10%
2012-12-07 0 0.226 0.226 0.227 0.224 0.229 676,000 153,158 0.2266 0.220 0.220 0.221 0.218 0.223 695,540 0.2202 -1.31%
2012-12-06 0 0.229 0.229 0.230 0.228 0.230 648,000 148,660 0.2294 0.223 0.223 0.224 0.222 0.224 666,731 0.2230 0.44%
2012-12-05 0 0.228 0.228 0.231 0.225 0.230 796,000 181,596 0.2281 0.222 0.222 0.225 0.219 0.224 819,009 0.2217 0.88%
2012-12-04 0 0.226 0.226 0.227 0.222 0.224 470,000 104,540 0.2224 0.220 0.220 0.221 0.216 0.218 483,586 0.2162 0.00%
2012-12-03 0 0.226 0.226 0.229 0.224 0.225 340,000 76,440 0.2248 0.220 0.220 0.223 0.218 0.219 349,828 0.2185 -0.88%
2012-11-30 0 0.228 0.228 0.229 0.222 0.229 544,000 123,200 0.2265 0.222 0.222 0.223 0.216 0.223 559,725 0.2201 0.88%
2012-11-29 0 0.226 0.225 0.227 0.221 0.226 584,000 131,894 0.2258 0.220 0.219 0.221 0.215 0.220 600,881 0.2195 1.35%
2012-11-28 0 0.223 0.222 0.227 0.221 0.226 238,000 52,642 0.2212 0.217 0.216 0.221 0.215 0.220 244,880 0.2150 -3.04%
2012-11-27 0 0.230 0.222 0.230 0.224 0.230 618,000 140,652 0.2276 0.224 0.216 0.224 0.218 0.224 635,864 0.2212 2.68%
2012-11-26 0 0.224 0.224 0.225 0.221 0.225 420,000 93,906 0.2236 0.218 0.218 0.219 0.215 0.219 432,141 0.2173 -1.75%
2012-11-23 0 0.228 0.223 0.228 0.221 0.228 710,000 157,544 0.2219 0.222 0.217 0.222 0.215 0.222 730,523 0.2157 -1.72%
2012-11-22 0 0.232 0.228 0.233 0.223 0.232 932,000 209,434 0.2247 0.225 0.222 0.226 0.217 0.225 958,940 0.2184 0.00%
2012-11-21 0 0.232 0.232 0.233 0.224 0.227 420,000 94,670 0.2254 0.225 0.225 0.226 0.218 0.221 432,141 0.2191 0.43%
2012-11-20 0 0.231 0.231 0.232 0.228 0.231 398,000 91,264 0.2293 0.225 0.225 0.225 0.222 0.225 409,505 0.2229 -0.86%
2012-11-19 0 0.233 0.230 0.233 0.226 0.233 772,000 175,846 0.2278 0.226 0.224 0.226 0.220 0.226 794,315 0.2214 0.43%
2012-11-16 0 0.232 0.232 0.235 0.232 0.240 282,000 66,524 0.2359 0.225 0.225 0.228 0.225 0.233 290,152 0.2293 -0.43%
2012-11-15 0 0.233 0.233 0.235 0.231 0.234 348,000 81,194 0.2333 0.226 0.226 0.228 0.225 0.227 358,059 0.2268 -1.27%
2012-11-14 0 0.236 0.236 0.237 0.231 0.232 792,000 183,310 0.2315 0.229 0.229 0.230 0.225 0.225 814,894 0.2249 1.29%
2012-11-13 0 0.233 0.231 0.235 0.231 0.235 936,000 218,096 0.2330 0.226 0.225 0.228 0.225 0.228 963,056 0.2265 -2.92%
2012-11-12 0 0.240 0.237 0.240 0.235 0.240 1,168,000 279,654 0.2394 0.233 0.230 0.233 0.228 0.233 1,201,762 0.2327 2.13%
2012-11-09 0 0.235 0.239 0.240 0.235 0.241 608,000 144,928 0.2384 0.228 0.232 0.233 0.228 0.234 625,575 0.2317 -2.08%
2012-11-08 0 0.240 0.239 0.240 0.235 0.246 2,450,000 590,162 0.2409 0.233 0.232 0.233 0.228 0.239 2,520,820 0.2341 -1.64%
2012-11-07 0 0.244 0.246 0.247 0.238 0.250 5,214,000 1,269,084 0.2434 0.237 0.239 0.240 0.231 0.243 5,364,716 0.2366 0.41%
2012-11-06 0 0.243 0.243 0.244 0.223 0.250 18,222,000 4,325,362 0.2374 0.236 0.236 0.237 0.217 0.243 18,748,726 0.2307 8.97%
2012-11-05 0 0.223 0.222 0.224 0.218 0.227 3,246,000 726,496 0.2238 0.217 0.216 0.218 0.212 0.221 3,339,829 0.2175 0.90%
2012-11-02 0 0.221 0.220 0.221 0.218 0.226 2,088,000 458,358 0.2195 0.215 0.214 0.215 0.212 0.220 2,148,356 0.2134 1.84%
2012-11-01 0 0.217 0.216 0.217 0.216 0.218 309,087 66,853 0.2163 0.211 0.210 0.211 0.210 0.212 318,021 0.2102 0.46%
2012-10-31 0 0.216 0.212 0.216 0.212 0.216 640,000 136,606 0.2134 0.210 0.206 0.210 0.206 0.210 658,500 0.2075 0.47%
2012-10-30 0 0.215 0.213 0.217 0.213 0.215 172,000 36,790 0.2139 0.209 0.207 0.211 0.207 0.209 176,972 0.2079 -1.38%
2012-10-29 0 0.218 0.214 0.218 0.214 0.222 828,000 180,398 0.2179 0.212 0.208 0.212 0.208 0.216 851,934 0.2118 0.00%
2012-10-26 0 0.218 0.218 0.219 0.214 0.228 984,000 212,118 0.2156 0.212 0.212 0.213 0.208 0.222 1,012,444 0.2095 0.00%
2012-10-25 0 0.218 0.215 0.216 0.215 0.234 6,984,000 1,571,208 0.2250 0.212 0.209 0.210 0.209 0.227 7,185,880 0.2187 0.00%
2012-10-24 0 0.218 0.217 0.218 0.212 0.222 2,030,000 437,372 0.2155 0.212 0.211 0.212 0.206 0.216 2,088,679 0.2094 1.40%
2012-10-22 0 0.215 0.212 0.215 0.210 0.218 2,478,000 528,910 0.2134 0.209 0.206 0.209 0.204 0.212 2,549,629 0.2074 0.47%
2012-10-19 0 0.214 0.210 0.214 0.209 0.214 1,140,000 241,484 0.2118 0.208 0.204 0.208 0.203 0.208 1,172,953 0.2059 1.90%
2012-10-18 0 0.210 0.209 0.210 0.206 0.212 1,816,000 378,434 0.2084 0.204 0.203 0.204 0.200 0.206 1,868,493 0.2025 1.45%
2012-10-17 0 0.207 0.207 0.209 0.203 0.207 1,604,000 329,772 0.2056 0.201 0.201 0.203 0.197 0.201 1,650,365 0.1998 0.00%
2012-10-16 0 0.207 0.205 0.208 0.207 0.207 50,000 10,350 0.2070 0.201 0.199 0.202 0.201 0.201 51,445 0.2012 0.00%
2012-10-15 0 0.207 0.207 0.208 0.203 0.207 752,000 153,972 0.2048 0.201 0.201 0.202 0.197 0.201 773,737 0.1990 0.98%
2012-10-12 0 0.205 0.205 0.206 0.203 0.211 2,030,000 417,754 0.2058 0.199 0.199 0.200 0.197 0.205 2,088,679 0.2000 -2.84%
2012-10-11 0 0.211 0.207 0.211 0.207 0.211 516,000 107,876 0.2091 0.205 0.201 0.205 0.201 0.205 530,916 0.2032 0.48%
2012-10-10 0 0.210 0.207 0.210 - - 0 0 - 0.204 0.201 0.204 - - 0 - -0.47%
2012-10-09 0 0.211 0.211 0.212 0.206 0.215 1,204,000 250,360 0.2079 0.205 0.205 0.206 0.200 0.209 1,238,803 0.2021 0.48%
2012-10-08 0 0.210 0.207 0.212 0.207 0.218 950,000 198,740 0.2092 0.204 0.201 0.206 0.201 0.212 977,461 0.2033 -1.87%
2012-10-05 0 0.214 0.213 0.215 0.211 0.215 1,064,000 227,356 0.2137 0.208 0.207 0.209 0.205 0.209 1,094,756 0.2077 0.94%
2012-10-04 0 0.212 0.211 0.213 0.212 0.212 150,000 31,800 0.2120 0.206 0.205 0.207 0.206 0.206 154,336 0.2060 -0.47%
2012-10-03 0 0.213 0.213 0.214 0.208 0.209 360,000 75,188 0.2089 0.207 0.207 0.208 0.202 0.203 370,406 0.2030 0.95%
2012-09-28 0 0.211 0.210 0.211 0.208 0.211 692,000 145,408 0.2101 0.205 0.204 0.205 0.202 0.205 712,003 0.2042 0.48%
2012-09-27 0 0.210 0.207 0.210 0.207 0.210 200,000 41,910 0.2096 0.204 0.201 0.204 0.201 0.204 205,781 0.2037 0.00%
2012-09-26 0 0.210 0.210 0.214 0.210 0.211 870,000 182,940 0.2103 0.204 0.204 0.208 0.204 0.205 895,148 0.2044 -1.87%
2012-09-25 0 0.214 0.212 0.214 0.213 0.215 694,000 148,728 0.2143 0.208 0.206 0.208 0.207 0.209 714,061 0.2083 -0.47%
2012-09-24 0 0.215 0.215 0.216 0.212 0.212 30,000 6,360 0.2120 0.209 0.209 0.210 0.206 0.206 30,867 0.2060 0.47%
2012-09-21 0 0.214 0.214 0.216 0.211 0.220 1,912,000 410,732 0.2148 0.208 0.208 0.210 0.205 0.214 1,967,268 0.2088 1.42%
2012-09-20 0 0.211 0.211 0.214 0.211 0.222 660,000 139,820 0.2118 0.205 0.205 0.208 0.205 0.216 679,078 0.2059 -1.86%
2012-09-19 0 0.215 0.215 0.216 0.215 0.219 198,000 42,624 0.2153 0.209 0.209 0.210 0.209 0.213 203,723 0.2092 -1.38%
2012-09-18 0 0.218 0.216 0.218 0.218 0.220 128,000 27,910 0.2180 0.212 0.210 0.212 0.212 0.214 131,700 0.2119 -0.46%
2012-09-17 0 0.219 0.219 0.220 0.213 0.224 2,934,000 633,528 0.2159 0.213 0.213 0.214 0.207 0.218 3,018,810 0.2099 0.92%
2012-09-14 0 0.217 0.215 0.217 0.213 0.224 3,372,000 731,124 0.2168 0.211 0.209 0.211 0.207 0.218 3,469,471 0.2107 0.93%
2012-09-13 0 0.215 0.215 0.216 0.211 0.225 1,654,000 356,736 0.2157 0.209 0.209 0.210 0.205 0.219 1,701,811 0.2096 -0.46%
2012-09-12 0 0.216 0.214 0.217 0.203 0.225 5,158,000 1,116,956 0.2165 0.210 0.208 0.211 0.197 0.219 5,307,097 0.2105 4.85%
2012-09-11 0 0.206 0.205 0.208 0.206 0.210 1,492,000 311,600 0.2088 0.200 0.199 0.202 0.200 0.204 1,535,128 0.2030 -0.48%
2012-09-10 0 0.207 0.207 0.208 0.201 0.210 980,000 202,294 0.2064 0.201 0.201 0.202 0.195 0.204 1,008,328 0.2006 0.00%
2012-09-07 0 0.207 0.207 0.208 0.204 0.207 416,000 85,756 0.2061 0.201 0.201 0.202 0.198 0.201 428,025 0.2004 0.98%
2012-09-06 0 0.205 0.204 0.205 0.204 0.205 206,000 42,074 0.2042 0.199 0.198 0.199 0.198 0.199 211,955 0.1985 0.49%
2012-09-05 0 0.204 0.204 0.207 0.202 0.203 280,000 56,760 0.2027 0.198 0.198 0.201 0.196 0.197 288,094 0.1970 -1.45%
2012-09-04 0 0.207 0.207 0.208 0.207 0.209 444,000 92,238 0.2077 0.201 0.201 0.202 0.201 0.203 456,834 0.2019 -0.96%
2012-09-03 0 0.209 0.209 0.210 0.208 0.209 976,000 203,480 0.2085 0.203 0.203 0.204 0.202 0.203 1,004,212 0.2026 0.97%
2012-08-31 0 0.207 0.207 0.208 0.205 0.208 622,000 128,342 0.2063 0.201 0.201 0.202 0.199 0.202 639,980 0.2005 0.98%
2012-08-30 0 0.205 0.205 0.208 0.204 0.205 192,000 39,348 0.2049 0.199 0.199 0.202 0.198 0.199 197,550 0.1992 0.00%
2012-08-29 0 0.205 0.205 0.208 0.203 0.209 544,000 111,776 0.2055 0.199 0.199 0.202 0.197 0.203 559,725 0.1997 -1.91%
2012-08-28 0 0.209 0.207 0.209 0.202 0.210 2,290,000 471,766 0.2060 0.203 0.201 0.203 0.196 0.204 2,356,195 0.2002 1.46%
2012-08-27 0 0.206 0.203 0.206 0.201 0.218 266,000 54,254 0.2040 0.200 0.197 0.200 0.195 0.212 273,689 0.1982 0.00%
2012-08-24 0 0.206 0.205 0.206 0.196 0.212 860,000 174,688 0.2031 0.200 0.199 0.200 0.190 0.206 884,859 0.1974 0.00%
2012-08-23 0 0.206 0.205 0.206 0.201 0.212 514,000 106,298 0.2068 0.200 0.199 0.200 0.195 0.206 528,858 0.2010 1.98%
2012-08-22 0 0.202 0.201 0.203 0.200 0.212 234,000 47,134 0.2014 0.196 0.195 0.197 0.194 0.206 240,764 0.1958 -1.46%
2012-08-21 0 0.205 0.198 0.205 0.197 0.207 520,000 103,296 0.1986 0.199 0.192 0.199 0.191 0.201 535,031 0.1931 -0.49%
2012-08-20 0 0.206 0.200 0.206 0.200 0.206 82,000 16,772 0.2045 0.200 0.194 0.200 0.194 0.200 84,370 0.1988 0.00%
2012-08-17 0 0.206 0.203 0.206 0.201 0.209 286,000 57,800 0.2021 0.200 0.197 0.200 0.195 0.203 294,267 0.1964 0.00%
2012-08-16 0 0.206 0.201 0.207 0.198 0.217 4,982,000 1,022,412 0.2052 0.200 0.195 0.201 0.192 0.211 5,126,010 0.1995 1.48%
2012-08-15 0 0.203 0.197 0.203 0.196 0.204 674,000 135,200 0.2006 0.197 0.191 0.197 0.190 0.198 693,483 0.1950 -0.49%
2012-08-14 0 0.204 0.203 0.204 0.197 0.204 270,000 53,752 0.1991 0.198 0.197 0.198 0.191 0.198 277,805 0.1935 -0.49%
2012-08-13 0 0.205 0.195 0.205 0.205 0.205 6,000 1,230 0.2050 0.199 0.190 0.199 0.199 0.199 6,173 0.1992 1.49%
2012-08-10 0 0.202 0.202 0.203 0.200 0.203 38,000 7,606 0.2002 0.196 0.196 0.197 0.194 0.197 39,098 0.1945 -3.35%
2012-08-09 0 0.209 0.206 0.209 0.198 0.210 2,016,000 413,292 0.2050 0.203 0.200 0.203 0.192 0.204 2,074,275 0.1992 3.98%
2012-08-08 0 0.201 0.199 0.201 0.197 0.201 10,000 1,988 0.1988 0.195 0.193 0.195 0.191 0.195 10,289 0.1932 0.50%
2012-08-07 0 0.200 0.200 0.201 0.195 0.201 226,000 44,970 0.1990 0.194 0.194 0.195 0.190 0.195 232,533 0.1934 -0.50%
2012-08-06 0 0.201 0.195 0.201 0.201 0.201 52,000 10,452 0.2010 0.195 0.190 0.195 0.195 0.195 53,503 0.1954 1.52%
2012-08-03 0 0.198 0.198 0.199 0.192 0.195 97,999 18,891 0.1928 0.192 0.192 0.193 0.187 0.190 100,832 0.1874 2.06%
2012-08-02 0 0.194 0.192 0.194 0.193 0.194 528,000 101,914 0.1930 0.189 0.187 0.189 0.188 0.189 543,262 0.1876 0.00%
2012-08-01 0 0.194 0.194 0.196 0.193 0.197 475,650 91,951 0.1933 0.189 0.189 0.190 0.188 0.191 489,399 0.1879 -0.51%
2012-07-31 0 0.195 0.193 0.196 0.195 0.196 770,000 150,420 0.1954 0.190 0.188 0.190 0.190 0.190 792,258 0.1899 -1.52%
2012-07-30 0 0.198 0.196 0.198 0.196 0.201 504,000 99,712 0.1978 0.192 0.190 0.192 0.190 0.195 518,569 0.1923 -1.49%
2012-07-27 0 0.201 0.198 0.201 0.197 0.203 554,000 110,450 0.1994 0.195 0.192 0.195 0.191 0.197 570,014 0.1938 1.01%
2012-07-26 0 0.199 0.195 0.199 0.194 0.199 634,000 123,318 0.1945 0.193 0.190 0.193 0.189 0.193 652,326 0.1890 2.05%
2012-07-25 0 0.195 0.195 0.201 0.194 0.195 846,000 164,920 0.1949 0.190 0.190 0.195 0.189 0.190 870,455 0.1895 -3.47%
2012-07-24 0 0.202 0.202 0.204 0.198 0.200 110,000 21,800 0.1982 0.196 0.196 0.198 0.192 0.194 113,180 0.1926 -0.98%
2012-07-23 0 0.204 0.203 0.204 0.195 0.206 2,172,000 436,880 0.2011 0.198 0.197 0.198 0.190 0.200 2,234,784 0.1955 3.03%
2012-07-20 0 0.198 0.197 0.201 0.197 0.202 840,000 167,094 0.1989 0.192 0.191 0.195 0.191 0.196 864,281 0.1933 -3.41%
2012-07-19 0 0.205 0.202 0.205 0.202 0.207 1,200,000 245,016 0.2042 0.199 0.196 0.199 0.196 0.201 1,234,687 0.1984 -1.44%
2012-07-18 0 0.208 0.208 0.210 0.203 0.213 4,498,000 949,318 0.2111 0.202 0.202 0.204 0.197 0.207 4,628,019 0.2051 -0.95%
2012-07-17 0 0.210 0.202 0.210 0.200 0.210 1,330,000 274,052 0.2061 0.204 0.196 0.204 0.194 0.204 1,368,445 0.2003 4.48%
2012-07-16 0 0.201 0.196 0.202 0.197 0.207 230,000 45,822 0.1992 0.195 0.190 0.196 0.191 0.201 236,648 0.1936 -0.50%
2012-07-13 0 0.202 0.196 0.202 0.196 0.202 296,000 58,176 0.1965 0.196 0.190 0.196 0.190 0.196 304,556 0.1910 0.50%
2012-07-12 0 0.201 0.201 0.203 0.195 0.205 1,052,000 209,364 0.1990 0.195 0.195 0.197 0.190 0.199 1,082,409 0.1934 -1.47%
2012-07-11 0 0.204 0.202 0.205 0.193 0.208 326,000 65,572 0.2011 0.198 0.196 0.199 0.188 0.202 335,423 0.1955 2.51%
2012-07-10 0 0.199 0.202 0.206 0.196 0.206 6,000 1,202 0.2003 0.193 0.196 0.200 0.190 0.200 6,173 0.1947 0.00%
2012-07-09 0 0.199 0.199 0.204 0.197 0.206 824,000 166,226 0.2017 0.193 0.193 0.198 0.191 0.200 847,819 0.1961 -3.40%
2012-07-06 0 0.206 0.206 0.209 0.205 0.209 2,530,000 525,210 0.2076 0.200 0.200 0.203 0.199 0.203 2,603,132 0.2018 -2.83%
2012-07-05 0 0.212 0.210 0.212 0.208 0.212 1,444,000 304,068 0.2106 0.206 0.204 0.206 0.202 0.206 1,485,740 0.2047 -0.93%
2012-07-04 0 0.214 0.209 0.215 0.209 0.214 408,000 85,894 0.2105 0.208 0.203 0.209 0.203 0.208 419,794 0.2046 1.90%
2012-07-03 0 0.210 0.210 0.215 0.208 0.217 336,000 71,452 0.2127 0.204 0.204 0.209 0.202 0.211 345,712 0.2067 -0.47%
2012-06-29 0 0.211 0.208 0.212 0.208 0.212 149,949 31,395 0.2094 0.205 0.202 0.206 0.202 0.206 154,283 0.2035 -0.47%
2012-06-28 0 0.212 0.210 0.212 0.210 0.213 748,000 158,224 0.2115 0.206 0.204 0.206 0.204 0.207 769,622 0.2056 -0.47%
2012-06-27 0 0.213 0.210 0.213 0.208 0.213 440,000 93,192 0.2118 0.207 0.204 0.207 0.202 0.207 452,719 0.2058 0.95%
2012-06-26 0 0.211 0.211 0.214 0.206 0.213 860,000 181,390 0.2109 0.205 0.205 0.208 0.200 0.207 884,859 0.2050 0.48%
2012-06-25 0 0.210 0.210 0.213 0.206 0.206 40,000 8,240 0.2060 0.204 0.204 0.207 0.200 0.200 41,156 0.2002 1.45%
2012-06-22 0 0.207 0.207 0.210 0.207 0.210 58,000 12,168 0.2098 0.201 0.201 0.204 0.201 0.204 59,677 0.2039 -1.90%
2012-06-21 0 0.211 0.208 0.212 0.208 0.217 1,458,000 307,694 0.2110 0.205 0.202 0.206 0.202 0.211 1,500,145 0.2051 -1.40%
2012-06-20 0 0.214 0.214 0.215 0.213 0.216 818,000 175,702 0.2148 0.208 0.208 0.209 0.207 0.210 841,645 0.2088 0.94%
2012-06-19 0 0.212 0.212 0.214 0.210 0.214 796,000 168,660 0.2119 0.206 0.206 0.208 0.204 0.208 819,009 0.2059 0.47%
2012-06-18 0 0.211 0.211 0.214 0.208 0.214 390,000 82,278 0.2110 0.205 0.205 0.208 0.202 0.208 401,273 0.2050 0.00%
2012-06-15 0 0.211 0.211 0.217 0.205 0.217 324,000 68,526 0.2115 0.205 0.205 0.211 0.199 0.211 333,366 0.2056 0.00%
2012-06-14 0 0.211 0.211 0.218 0.211 0.218 64,000 13,518 0.2112 0.205 0.205 0.212 0.205 0.212 65,850 0.2053 0.00%
2012-06-13 0 0.211 0.211 0.216 0.210 0.216 504,000 106,966 0.2122 0.205 0.205 0.210 0.204 0.210 518,569 0.2063 0.00%
2012-06-12 0 0.211 0.211 0.216 0.202 0.225 1,026,000 217,054 0.2116 0.205 0.205 0.210 0.196 0.219 1,055,658 0.2056 -2.31%
2012-06-11 0 0.216 0.216 0.219 0.216 0.219 64,000 13,890 0.2170 0.210 0.210 0.213 0.210 0.213 65,850 0.2109 -1.37%
2012-06-08 0 0.219 0.219 0.220 0.218 0.226 558,000 121,714 0.2181 0.213 0.213 0.214 0.212 0.220 574,130 0.2120 -0.90%
2012-06-07 0 0.221 0.221 0.224 0.220 0.223 1,086,000 240,418 0.2214 0.215 0.215 0.218 0.214 0.217 1,117,392 0.2152 -1.78%
2012-06-06 0 0.225 0.224 0.225 0.219 0.226 560,000 124,974 0.2232 0.219 0.218 0.219 0.213 0.220 576,187 0.2169 0.45%
2012-06-05 0 0.224 0.222 0.224 0.219 0.225 984,000 218,200 0.2217 0.218 0.216 0.218 0.213 0.219 1,012,444 0.2155 0.90%
2012-06-04 0 0.222 0.222 0.225 0.205 0.226 2,724,000 602,504 0.2212 0.216 0.216 0.219 0.199 0.220 2,802,740 0.2150 -1.33%
2012-06-01 0 0.225 0.221 0.225 0.218 0.230 1,306,000 293,528 0.2248 0.219 0.215 0.219 0.212 0.224 1,343,751 0.2184 3.21%
2012-05-31 0 0.218 0.218 0.220 0.216 0.230 1,030,000 225,524 0.2190 0.212 0.212 0.214 0.210 0.224 1,059,773 0.2128 -3.11%
2012-05-30 0 0.225 0.220 0.225 0.210 0.229 3,216,000 701,258 0.2181 0.219 0.214 0.219 0.204 0.223 3,308,962 0.2119 6.64%
2012-05-29 0 0.211 0.210 0.215 0.201 0.214 2,896,000 608,478 0.2101 0.205 0.204 0.209 0.195 0.208 2,979,712 0.2042 3.94%
2012-05-28 0 0.203 0.203 0.208 0.203 0.208 1,072,000 219,266 0.2045 0.197 0.197 0.202 0.197 0.202 1,102,987 0.1988 0.50%
2012-05-25 0 0.202 0.202 0.204 0.193 0.206 404,000 81,744 0.2023 0.196 0.196 0.198 0.188 0.200 415,678 0.1967 1.51%
2012-05-24 0 0.199 0.199 0.201 0.199 0.208 698,000 142,824 0.2046 0.193 0.193 0.195 0.193 0.202 718,176 0.1989 1.02%
2012-05-23 0 0.197 0.197 0.206 0.192 0.207 1,136,000 228,350 0.2010 0.191 0.191 0.200 0.187 0.201 1,168,837 0.1954 -1.50%
2012-05-22 0 0.200 0.195 0.200 0.192 0.200 784,000 152,320 0.1943 0.194 0.190 0.194 0.187 0.194 806,662 0.1888 1.52%
2012-05-21 0 0.197 0.197 0.199 0.193 0.199 20,000 3,926 0.1963 0.191 0.191 0.193 0.188 0.193 20,578 0.1908 1.55%
2012-05-18 0 0.194 0.192 0.196 0.189 0.197 492,000 94,522 0.1921 0.189 0.187 0.190 0.184 0.191 506,222 0.1867 -1.52%
2012-05-17 0 0.197 0.195 0.197 0.190 0.201 1,130,000 222,840 0.1972 0.191 0.190 0.191 0.185 0.195 1,162,664 0.1917 3.68%
2012-05-16 0 0.190 0.188 0.190 0.190 0.206 4,388,000 858,386 0.1956 0.185 0.183 0.185 0.185 0.200 4,514,840 0.1901 -5.47%
2012-05-15 0 0.201 0.201 0.202 0.200 0.203 1,498,000 300,970 0.2009 0.195 0.195 0.196 0.194 0.197 1,541,301 0.1953 -1.47%
2012-05-14 0 0.204 0.203 0.205 0.204 0.208 550,000 113,050 0.2055 0.198 0.197 0.199 0.198 0.202 565,898 0.1998 -0.49%
2012-05-11 0 0.205 0.205 0.207 0.204 0.207 2,180,000 448,592 0.2058 0.199 0.199 0.201 0.198 0.201 2,243,015 0.2000 -0.49%
2012-05-10 0 0.206 0.206 0.209 0.206 0.209 2,754,000 568,444 0.2064 0.200 0.200 0.203 0.200 0.203 2,833,607 0.2006 -2.37%
2012-05-09 0 0.211 0.208 0.211 0.206 0.211 1,346,000 280,842 0.2086 0.205 0.202 0.205 0.200 0.205 1,384,908 0.2028 0.96%
2012-05-08 0 0.209 0.209 0.212 0.209 0.212 66,000 13,946 0.2113 0.203 0.203 0.206 0.203 0.206 67,908 0.2054 -1.42%
2012-05-07 0 0.212 0.212 0.213 0.206 0.212 642,000 135,348 0.2108 0.206 0.206 0.207 0.200 0.206 660,558 0.2049 0.00%
2012-05-04 0 0.212 0.211 0.213 0.206 0.217 1,947,000 408,762 0.2099 0.206 0.205 0.207 0.200 0.211 2,003,280 0.2040 0.00%
2012-05-03 0 0.212 0.211 0.212 0.204 0.217 1,978,000 419,420 0.2120 0.206 0.205 0.206 0.198 0.211 2,035,176 0.2061 0.95%
2012-05-02 0 0.210 0.210 0.211 0.208 0.213 3,424,000 720,738 0.2105 0.204 0.204 0.205 0.202 0.207 3,522,974 0.2046 0.00%
2012-04-30 0 0.210 0.209 0.212 0.209 0.213 1,156,000 242,560 0.2098 0.204 0.203 0.206 0.203 0.207 1,189,415 0.2039 -1.41%
2012-04-27 0 0.213 0.213 0.215 0.208 0.216 3,746,000 792,384 0.2115 0.207 0.207 0.209 0.202 0.210 3,854,282 0.2056 2.40%
2012-04-26 0 0.208 0.208 0.210 0.207 0.210 2,312,000 483,046 0.2089 0.202 0.202 0.204 0.201 0.204 2,378,831 0.2031 0.00%
2012-04-25 0 0.208 0.208 0.209 0.208 0.208 2,468,000 513,344 0.2080 0.202 0.202 0.203 0.202 0.202 2,539,340 0.2022 0.00%
2012-04-24 0 0.208 0.208 0.213 0.208 0.212 1,104,000 231,602 0.2098 0.202 0.202 0.207 0.202 0.206 1,135,912 0.2039 -2.35%
2012-04-23 0 0.213 0.211 0.213 0.210 0.214 2,408,000 512,580 0.2129 0.207 0.205 0.207 0.204 0.208 2,477,606 0.2069 -0.47%
2012-04-20 0 0.214 0.209 0.215 0.207 0.214 656,000 138,184 0.2106 0.208 0.203 0.209 0.201 0.208 674,962 0.2047 1.90%
2012-04-19 0 0.210 0.210 0.212 0.206 0.212 1,206,000 252,164 0.2091 0.204 0.204 0.206 0.200 0.206 1,240,861 0.2032 0.48%
2012-04-18 0 0.209 0.208 0.209 0.208 0.214 1,146,000 241,046 0.2103 0.203 0.202 0.203 0.202 0.208 1,179,126 0.2044 -0.48%
2012-04-17 0 0.210 0.210 0.212 0.210 0.212 160,000 33,844 0.2115 0.204 0.204 0.206 0.204 0.206 164,625 0.2056 -2.78%
2012-04-16 0 0.216 0.213 0.216 0.212 0.216 806,000 171,516 0.2128 0.210 0.207 0.210 0.206 0.210 829,298 0.2068 0.47%
2012-04-13 0 0.215 0.214 0.215 0.211 0.220 1,006,000 215,786 0.2145 0.209 0.208 0.209 0.205 0.214 1,035,079 0.2085 0.00%
2012-04-12 0 0.215 0.215 0.218 0.215 0.220 1,542,000 335,296 0.2174 0.209 0.209 0.212 0.209 0.214 1,586,573 0.2113 0.94%
2012-04-11 0 0.213 0.210 0.213 0.212 0.215 432,000 92,354 0.2138 0.207 0.204 0.207 0.206 0.209 444,487 0.2078 -1.39%
2012-04-10 0 0.216 0.215 0.217 0.212 0.217 1,260,000 272,980 0.2167 0.210 0.209 0.211 0.206 0.211 1,296,422 0.2106 -0.46%
2012-04-05 0 0.217 0.213 0.217 0.203 0.218 2,086,000 444,652 0.2132 0.211 0.207 0.211 0.197 0.212 2,146,298 0.2072 6.90%
2012-04-03 0 0.203 0.203 0.205 0.202 0.205 924,000 188,692 0.2042 0.197 0.197 0.199 0.196 0.199 950,709 0.1985 -1.93%
2012-04-02 0 0.207 0.204 0.207 0.204 0.209 914,000 188,918 0.2067 0.201 0.198 0.201 0.198 0.203 940,420 0.2009 0.00%
2012-03-30 0 0.207 0.206 0.207 0.207 0.215 1,780,000 372,680 0.2094 0.201 0.200 0.201 0.201 0.209 1,831,453 0.2035 -5.05%
2012-03-29 0 0.218 0.207 0.218 0.208 0.218 50,000 10,880 0.2176 0.212 0.201 0.212 0.202 0.212 51,445 0.2115 0.00%
2012-03-28 0 0.218 0.211 0.218 0.218 0.218 160,000 34,880 0.2180 0.212 0.205 0.212 0.212 0.212 164,625 0.2119 0.00%
2012-03-27 0 0.218 0.215 0.218 0.218 0.219 932,000 203,324 0.2182 0.212 0.209 0.212 0.212 0.213 958,940 0.2120 3.32%
2012-03-26 0 0.211 0.211 0.217 0.211 0.211 82,000 17,302 0.2110 0.205 0.205 0.211 0.205 0.205 84,370 0.2051 0.48%
2012-03-23 0 0.210 0.210 0.215 0.210 0.220 1,900,000 400,280 0.2107 0.204 0.204 0.209 0.204 0.214 1,954,921 0.2048 -4.55%
2012-03-22 0 0.220 0.220 0.223 0.220 0.240 6,516,000 1,467,424 0.2252 0.214 0.214 0.217 0.214 0.233 6,704,352 0.2189 -10.20%
2012-03-21 0 0.245 0.243 0.245 0.239 0.250 1,250,000 305,490 0.2444 0.238 0.236 0.238 0.232 0.243 1,286,133 0.2375 0.41%
2012-03-20 0 0.244 0.242 0.244 0.235 0.247 2,942,000 709,446 0.2411 0.237 0.235 0.237 0.228 0.240 3,027,042 0.2344 -0.81%
2012-03-19 0 0.246 0.242 0.246 0.242 0.250 2,444,000 602,782 0.2466 0.239 0.235 0.239 0.235 0.243 2,514,646 0.2397 -1.60%
2012-03-16 0 0.250 0.250 0.255 0.245 0.250 3,630,000 900,256 0.2480 0.243 0.243 0.248 0.238 0.243 3,734,929 0.2410 0.40%
2012-03-15 0 0.249 0.249 0.255 0.247 0.255 2,200,000 549,234 0.2497 0.242 0.242 0.248 0.240 0.248 2,263,593 0.2426 -2.35%
2012-03-14 0 0.255 0.250 0.255 0.250 0.265 4,582,000 1,177,420 0.2570 0.248 0.243 0.248 0.243 0.258 4,714,447 0.2497 0.00%
2012-03-13 0 0.255 0.250 0.255 0.247 0.255 1,052,000 264,068 0.2510 0.248 0.243 0.248 0.240 0.248 1,082,409 0.2440 0.00%
2012-03-12 0 0.255 0.250 0.255 0.245 0.260 2,312,000 583,962 0.2526 0.248 0.243 0.248 0.238 0.253 2,378,831 0.2455 2.41%
2012-03-09 0 0.249 0.249 0.250 0.248 0.255 2,308,000 578,052 0.2505 0.242 0.242 0.243 0.241 0.248 2,374,715 0.2434 0.00%
2012-03-08 0 0.249 0.247 0.249 0.245 0.255 1,624,000 403,602 0.2485 0.242 0.240 0.242 0.238 0.248 1,670,943 0.2415 1.22%
2012-03-07 0 0.246 0.246 0.250 0.240 0.255 3,832,000 941,044 0.2456 0.239 0.239 0.243 0.233 0.248 3,942,768 0.2387 0.82%
2012-03-06 0 0.244 0.243 0.244 0.243 0.255 4,606,000 1,146,244 0.2489 0.237 0.236 0.237 0.236 0.248 4,739,141 0.2419 -6.15%
2012-03-05 0 0.260 0.255 0.260 0.250 0.265 5,082,000 1,320,340 0.2598 0.253 0.248 0.253 0.243 0.258 5,228,900 0.2525 1.96%
2012-03-02 0 0.255 0.250 0.260 0.250 0.260 5,588,000 1,438,930 0.2575 0.248 0.243 0.253 0.243 0.253 5,749,527 0.2503 2.82%
2012-03-01 0 0.248 0.248 0.255 0.248 0.270 9,800,000 2,504,802 0.2556 0.241 0.241 0.248 0.241 0.262 10,083,279 0.2484 -8.15%
2012-02-29 0 0.270 0.260 0.270 0.250 0.270 13,944,000 3,617,670 0.2594 0.262 0.253 0.262 0.243 0.262 14,347,066 0.2522 5.88%
2012-02-28 0 0.255 0.250 0.255 0.241 0.255 2,640,000 650,860 0.2465 0.248 0.243 0.248 0.234 0.248 2,716,312 0.2396 4.51%
2012-02-27 0 0.244 0.243 0.246 0.243 0.250 2,090,000 513,240 0.2456 0.237 0.236 0.239 0.236 0.243 2,150,414 0.2387 -1.21%
2012-02-24 0 0.247 0.247 0.248 0.242 0.247 2,056,000 501,016 0.2437 0.240 0.240 0.241 0.235 0.240 2,115,431 0.2368 0.00%
2012-02-23 0 0.247 0.247 0.249 0.242 0.248 3,498,000 854,994 0.2444 0.240 0.240 0.242 0.235 0.241 3,599,113 0.2376 0.00%
2012-02-22 0 0.247 0.246 0.247 0.241 0.249 3,300,000 808,128 0.2449 0.240 0.239 0.240 0.234 0.242 3,395,390 0.2380 2.07%
2012-02-21 0 0.242 0.240 0.245 0.238 0.250 7,854,000 1,909,478 0.2431 0.235 0.233 0.238 0.231 0.243 8,081,028 0.2363 -3.20%
2012-02-20 0 0.250 0.250 0.255 0.250 0.265 6,608,000 1,696,270 0.2567 0.243 0.243 0.248 0.243 0.258 6,799,011 0.2495 0.40%
2012-02-17 0 0.249 0.249 0.255 0.241 0.255 7,268,000 1,801,118 0.2478 0.242 0.242 0.248 0.234 0.248 7,478,089 0.2409 1.63%
2012-02-16 0 0.245 0.244 0.249 0.244 0.255 9,448,000 2,367,016 0.2505 0.238 0.237 0.242 0.237 0.248 9,721,104 0.2435 -2.00%
2012-02-15 0 0.250 0.248 0.250 0.246 0.265 12,492,000 3,153,110 0.2524 0.243 0.241 0.243 0.239 0.258 12,853,094 0.2453 0.00%
2012-02-14 0 0.250 0.249 0.250 0.246 0.260 4,288,000 1,075,138 0.2507 0.243 0.242 0.243 0.239 0.253 4,411,949 0.2437 -3.85%
2012-02-13 0 0.260 0.260 0.270 0.255 0.275 3,494,000 920,530 0.2635 0.253 0.253 0.262 0.248 0.267 3,594,998 0.2561 -5.45%
2012-02-10 0 0.275 0.270 0.275 0.265 0.290 15,574,000 4,292,010 0.2756 0.267 0.262 0.267 0.258 0.282 16,024,183 0.2678 3.77%
2012-02-09 0 0.265 0.265 0.270 0.215 0.290 54,014,000 14,103,802 0.2611 0.258 0.258 0.262 0.209 0.282 55,575,330 0.2538 28.02%
2012-02-08 0 0.207 0.204 0.208 0.202 0.207 3,112,000 634,618 0.2039 0.201 0.198 0.202 0.196 0.201 3,201,956 0.1982 3.50%
2012-02-07 0 0.200 0.199 0.200 0.194 0.207 190,000 38,280 0.2015 0.194 0.193 0.194 0.189 0.201 195,492 0.1958 0.00%
2012-02-06 0 0.200 0.200 0.201 0.196 0.209 2,858,000 572,452 0.2003 0.194 0.194 0.195 0.190 0.203 2,940,613 0.1947 0.00%
2012-02-03 0 0.200 0.200 0.201 0.189 0.201 3,430,000 674,744 0.1967 0.194 0.194 0.195 0.184 0.195 3,529,148 0.1912 5.82%
2012-02-02 0 0.189 0.189 0.192 0.182 0.196 4,466,000 854,712 0.1914 0.184 0.184 0.187 0.177 0.190 4,595,094 0.1860 2.16%
2012-02-01 0 0.185 0.184 0.187 0.184 0.189 1,460,000 272,294 0.1865 0.180 0.179 0.182 0.179 0.184 1,502,203 0.1813 0.54%
2012-01-31 0 0.184 0.184 0.188 0.184 0.185 1,746,000 322,922 0.1849 0.179 0.179 0.183 0.179 0.180 1,796,470 0.1798 -0.54%
2012-01-30 0 0.185 0.184 0.189 0.183 0.185 544,000 99,932 0.1837 0.180 0.179 0.184 0.178 0.180 559,725 0.1785 -2.63%
2012-01-27 0 0.190 0.190 0.194 0.185 0.196 1,664,000 318,894 0.1916 0.185 0.185 0.189 0.180 0.190 1,712,100 0.1863 -2.56%
2012-01-26 0 0.195 0.190 0.195 0.186 0.196 670,000 127,180 0.1898 0.190 0.185 0.190 0.181 0.190 689,367 0.1845 2.63%
2012-01-20 0 0.190 0.185 0.190 0.190 0.193 70,000 13,390 0.1913 0.185 0.180 0.185 0.185 0.188 72,023 0.1859 0.00%
2012-01-19 0 0.190 0.182 0.192 0.176 0.190 510,000 94,770 0.1858 0.185 0.177 0.187 0.171 0.185 524,742 0.1806 2.15%
2012-01-18 0 0.186 0.179 0.187 0.178 0.186 206,000 37,308 0.1811 0.181 0.174 0.182 0.173 0.181 211,955 0.1760 3.91%
2012-01-17 0 0.179 0.176 0.179 0.175 0.180 330,000 58,876 0.1784 0.174 0.171 0.174 0.170 0.175 339,539 0.1734 -0.56%
2012-01-16 0 0.180 0.172 0.180 0.172 0.180 124,000 21,844 0.1762 0.175 0.167 0.175 0.167 0.175 127,584 0.1712 1.12%
2012-01-13 0 0.178 0.178 0.180 0.176 0.183 494,000 88,230 0.1786 0.173 0.173 0.175 0.171 0.178 508,280 0.1736 -2.73%
2012-01-12 0 0.183 0.179 0.183 0.175 0.184 100,000 18,188 0.1819 0.178 0.174 0.178 0.170 0.179 102,891 0.1768 4.57%
2012-01-11 0 0.175 0.175 0.185 0.175 0.184 294,000 52,450 0.1784 0.170 0.170 0.180 0.170 0.179 302,498 0.1734 -0.57%
2012-01-10 0 0.176 0.176 0.184 0.175 0.176 92,000 16,386 0.1781 0.171 0.171 0.179 0.170 0.171 94,659 0.1731 -1.68%
2012-01-09 0 0.179 0.179 0.183 0.173 0.181 300,000 52,260 0.1742 0.174 0.174 0.178 0.168 0.176 308,672 0.1693 -1.10%
2012-01-06 0 0.181 0.181 0.184 0.178 0.178 100,000 17,800 0.1780 0.176 0.176 0.179 0.173 0.173 102,891 0.1730 -1.63%
2012-01-05 0 0.184 0.180 0.184 0.183 0.186 410,000 75,768 0.1848 0.179 0.175 0.179 0.178 0.181 421,851 0.1796 1.10%
2012-01-04 0 0.182 0.182 0.184 0.177 0.185 450,000 82,844 0.1841 0.177 0.177 0.179 0.172 0.180 463,008 0.1789 1.11%
2012-01-03 0 0.180 0.177 0.180 0.175 0.180 592,000 105,156 0.1776 0.175 0.172 0.175 0.170 0.175 609,112 0.1726 2.27%
2011-12-30 0 0.176 0.176 0.180 0.174 0.176 726,000 127,618 0.1758 0.171 0.171 0.175 0.169 0.171 746,986 0.1708 -2.76%
2011-12-29 0 0.181 0.181 0.182 0.178 0.181 252,000 45,330 0.1799 0.176 0.176 0.177 0.173 0.176 259,284 0.1748 -0.55%
2011-12-28 0 0.182 0.182 0.184 0.180 0.189 514,000 94,160 0.1832 0.177 0.177 0.179 0.175 0.184 528,858 0.1780 0.00%
2011-12-23 0 0.182 0.178 0.182 0.178 0.183 500,000 90,768 0.1815 0.177 0.173 0.177 0.173 0.178 514,453 0.1764 1.11%
2011-12-22 0 0.180 0.171 0.180 0.171 0.180 140,000 24,120 0.1723 0.175 0.166 0.175 0.166 0.175 144,047 0.1674 0.56%
2011-12-21 0 0.179 0.175 0.179 0.180 0.183 230,000 41,490 0.1804 0.174 0.170 0.174 0.175 0.178 236,648 0.1753 5.29%
2011-12-20 0 0.170 0.170 0.175 0.170 0.175 230,000 39,548 0.1719 0.165 0.165 0.170 0.165 0.170 236,648 0.1671 -3.41%
2011-12-19 0 0.176 0.169 0.176 0.167 0.180 388,000 65,690 0.1693 0.171 0.164 0.171 0.162 0.175 399,216 0.1645 2.33%
2011-12-16 0 0.172 0.170 0.172 0.170 0.175 2,056,000 352,746 0.1716 0.167 0.165 0.167 0.165 0.170 2,115,431 0.1667 0.58%
2011-12-15 0 0.171 0.170 0.171 0.168 0.181 3,034,030 523,420 0.1725 0.166 0.165 0.166 0.163 0.176 3,121,732 0.1677 -5.52%
2011-12-14 0 0.181 0.181 0.186 0.179 0.184 1,778,000 323,002 0.1817 0.176 0.176 0.181 0.174 0.179 1,829,395 0.1766 -1.63%
2011-12-13 0 0.184 0.184 0.198 0.184 0.190 252,000 47,628 0.1890 0.179 0.179 0.192 0.179 0.185 259,284 0.1837 -3.16%
2011-12-12 0 0.190 0.188 0.190 0.187 0.191 522,000 99,056 0.1898 0.185 0.183 0.185 0.182 0.186 537,089 0.1844 0.00%
2011-12-09 0 0.190 0.190 0.194 0.189 0.192 638,000 121,682 0.1907 0.185 0.185 0.189 0.184 0.187 656,442 0.1854 -1.55%
2011-12-08 0 0.193 0.193 0.196 0.192 0.197 886,000 172,636 0.1948 0.188 0.188 0.190 0.187 0.191 911,611 0.1894 -2.03%
2011-12-07 0 0.197 0.197 0.200 0.194 0.200 1,360,000 267,246 0.1965 0.191 0.191 0.194 0.189 0.194 1,399,312 0.1910 -0.51%
2011-12-06 0 0.198 0.198 0.202 0.196 0.204 260,000 51,694 0.1988 0.192 0.192 0.196 0.190 0.198 267,516 0.1932 0.51%
2011-12-05 0 0.197 0.196 0.201 0.196 0.206 1,154,000 229,630 0.1990 0.191 0.190 0.195 0.190 0.200 1,187,358 0.1934 -1.01%
2011-12-02 0 0.199 0.199 0.201 0.196 0.207 1,342,000 269,116 0.2005 0.193 0.193 0.195 0.190 0.201 1,380,792 0.1949 -1.49%
2011-12-01 0 0.202 0.202 0.204 0.202 0.206 816,000 166,050 0.2035 0.196 0.196 0.198 0.196 0.200 839,587 0.1978 -0.98%
2011-11-30 0 0.204 0.203 0.206 0.197 0.204 184,000 37,372 0.2031 0.198 0.197 0.200 0.191 0.198 189,319 0.1974 -2.86%
2011-11-29 0 0.210 0.207 0.210 0.205 0.211 1,000,000 206,868 0.2069 0.204 0.201 0.204 0.199 0.205 1,028,906 0.2011 1.45%
2011-11-28 0 0.207 0.207 0.210 0.207 0.207 156,000 32,292 0.2070 0.201 0.201 0.204 0.201 0.201 160,509 0.2012 0.00%
2011-11-25 0 0.207 0.207 0.215 0.206 0.206 20,000 4,120 0.2060 0.201 0.201 0.209 0.200 0.200 20,578 0.2002 -2.82%
2011-11-24 0 0.213 0.209 0.213 0.206 0.213 410,000 85,214 0.2078 0.207 0.203 0.207 0.200 0.207 421,851 0.2020 1.91%
2011-11-23 0 0.209 0.209 0.215 0.209 0.209 230,000 48,070 0.2090 0.203 0.203 0.209 0.203 0.203 236,648 0.2031 -1.88%
2011-11-22 0 0.213 0.213 0.217 0.210 0.218 146,000 31,214 0.2138 0.207 0.207 0.211 0.204 0.212 150,220 0.2078 -2.74%
2011-11-21 0 0.219 0.215 0.219 0.208 0.219 2,982,000 630,752 0.2115 0.213 0.209 0.213 0.202 0.213 3,068,198 0.2056 3.79%
2011-11-18 0 0.211 0.210 0.211 0.202 0.213 1,168,000 242,688 0.2078 0.205 0.204 0.205 0.196 0.207 1,201,762 0.2019 1.93%
2011-11-17 0 0.207 0.204 0.207 0.207 0.207 104,000 21,528 0.2070 0.201 0.198 0.201 0.201 0.201 107,006 0.2012 0.00%
2011-11-16 0 0.207 0.207 0.209 0.200 0.206 1,224,000 250,298 0.2045 0.201 0.201 0.203 0.194 0.200 1,259,381 0.1987 0.98%
2011-11-15 0 0.205 0.201 0.205 0.199 0.205 786,000 159,284 0.2027 0.199 0.195 0.199 0.193 0.199 808,720 0.1970 0.99%
2011-11-14 0 0.203 0.201 0.203 0.201 0.203 364,000 73,688 0.2024 0.197 0.195 0.197 0.195 0.197 374,522 0.1968 -0.98%
2011-11-11 0 0.205 0.200 0.205 0.199 0.206 670,000 135,956 0.2029 0.199 0.194 0.199 0.193 0.200 689,367 0.1972 2.50%
2011-11-10 0 0.200 0.198 0.201 0.197 0.202 1,038,000 206,358 0.1988 0.194 0.192 0.195 0.191 0.196 1,068,004 0.1932 -2.91%
2011-11-09 0 0.206 0.203 0.206 0.196 0.206 420,000 85,702 0.2041 0.200 0.197 0.200 0.190 0.200 432,141 0.1983 0.00%
2011-11-08 0 0.206 0.202 0.206 0.200 0.206 926,000 189,280 0.2044 0.200 0.196 0.200 0.194 0.200 952,767 0.1987 2.49%
2011-11-07 0 0.201 0.201 0.205 0.197 0.201 42,000 8,378 0.1995 0.195 0.195 0.199 0.191 0.195 43,214 0.1939 0.00%
2011-11-04 0 0.201 0.200 0.204 0.200 0.206 884,000 178,352 0.2018 0.195 0.194 0.198 0.194 0.200 909,553 0.1961 0.00%
2011-11-03 0 0.201 0.199 0.205 0.200 0.208 380,000 77,946 0.2051 0.195 0.193 0.199 0.194 0.202 390,984 0.1994 -1.47%
2011-11-02 0 0.204 0.198 0.204 0.195 0.204 786,000 153,536 0.1953 0.198 0.192 0.198 0.190 0.198 808,720 0.1899 0.99%
2011-11-01 0 0.202 0.202 0.210 0.200 0.201 296,000 59,406 0.2007 0.196 0.196 0.204 0.194 0.195 304,556 0.1951 -2.42%
2011-10-31 0 0.207 0.207 0.214 0.207 0.218 2,170,000 455,982 0.2101 0.201 0.201 0.208 0.201 0.212 2,232,726 0.2042 -5.05%
2011-10-28 0 0.218 0.213 0.218 0.208 0.219 1,938,000 414,724 0.2140 0.212 0.207 0.212 0.202 0.213 1,994,020 0.2080 3.32%
2011-10-27 0 0.211 0.206 0.211 0.205 0.212 690,000 143,518 0.2080 0.205 0.200 0.205 0.199 0.206 709,945 0.2022 4.46%
2011-10-26 0 0.202 0.202 0.208 0.201 0.201 16,000 3,216 0.2010 0.196 0.196 0.202 0.195 0.195 16,462 0.1954 -0.98%
2011-10-25 0 0.204 0.204 0.208 0.192 0.213 896,000 183,554 0.2049 0.198 0.198 0.202 0.187 0.207 921,900 0.1991 -0.97%
2011-10-24 0 0.206 0.200 0.206 0.199 0.220 654,000 131,982 0.2018 0.200 0.194 0.200 0.193 0.214 672,905 0.1961 0.98%
2011-10-21 0 0.204 0.197 0.204 0.188 0.204 280,000 56,016 0.2001 0.198 0.191 0.198 0.183 0.198 288,094 0.1944 6.81%
2011-10-20 0 0.191 0.191 0.197 0.191 0.200 696,000 136,666 0.1964 0.186 0.186 0.191 0.186 0.194 716,119 0.1908 -4.50%
2011-10-19 0 0.200 0.199 0.203 0.196 0.210 1,456,000 293,062 0.2013 0.194 0.193 0.197 0.190 0.204 1,498,087 0.1956 0.00%
2011-10-18 0 0.200 0.198 0.205 0.200 0.214 1,344,000 276,688 0.2059 0.194 0.192 0.199 0.194 0.208 1,382,850 0.2001 -7.41%
2011-10-17 0 0.216 0.214 0.216 0.202 0.218 2,148,000 454,260 0.2115 0.210 0.208 0.210 0.196 0.212 2,210,090 0.2055 6.93%
2011-10-14 0 0.202 0.200 0.208 0.193 0.219 720,000 149,356 0.2074 0.196 0.194 0.202 0.188 0.213 740,812 0.2016 -2.42%
2011-10-13 0 0.207 0.204 0.207 0.180 0.218 3,428,000 674,484 0.1968 0.201 0.198 0.201 0.175 0.212 3,527,090 0.1912 15.00%
2011-10-12 0 0.180 0.177 0.180 0.169 0.182 1,200,000 212,576 0.1771 0.175 0.172 0.175 0.164 0.177 1,234,687 0.1722 8.43%
2011-10-11 0 0.166 0.166 0.167 0.165 0.169 590,000 99,086 0.1679 0.161 0.161 0.162 0.160 0.164 607,055 0.1632 0.00%
2011-10-10 0 0.166 0.162 0.168 0.159 0.166 750,000 122,672 0.1636 0.161 0.157 0.163 0.155 0.161 771,680 0.1590 1.22%
2011-10-07 0 0.164 0.162 0.164 0.157 0.164 2,784,000 447,348 0.1607 0.159 0.157 0.159 0.153 0.159 2,864,474 0.1562 4.46%
2011-10-06 0 0.157 0.155 0.157 0.152 0.157 1,791,373 276,380 0.1543 0.153 0.151 0.153 0.148 0.153 1,843,154 0.1499 3.97%
2011-10-04 0 0.151 0.150 0.151 0.148 0.152 1,240,000 186,014 0.1500 0.147 0.146 0.147 0.144 0.148 1,275,843 0.1458 0.67%
2011-10-03 0 0.150 0.149 0.150 0.149 0.155 3,050,000 460,748 0.1511 0.146 0.145 0.146 0.145 0.151 3,138,163 0.1468 -4.46%
2011-09-30 0 0.157 0.158 0.159 0.157 0.165 1,416,000 225,470 0.1592 0.153 0.154 0.155 0.153 0.160 1,456,931 0.1548 -4.27%
2011-09-28 0 0.164 0.160 0.165 0.153 0.165 2,126,000 335,356 0.1577 0.159 0.156 0.160 0.149 0.160 2,187,454 0.1533 3.14%
2011-09-27 0 0.159 0.158 0.159 0.156 0.163 2,284,000 361,914 0.1585 0.155 0.154 0.155 0.152 0.158 2,350,021 0.1540 0.00%
2011-09-26 0 0.159 0.155 0.159 0.153 0.164 2,648,000 414,300 0.1565 0.155 0.151 0.155 0.149 0.159 2,724,543 0.1521 -3.05%
2011-09-23 0 0.164 0.163 0.164 0.160 0.165 2,052,000 334,122 0.1628 0.159 0.158 0.159 0.156 0.160 2,111,315 0.1583 -4.09%
2011-09-22 0 0.171 0.171 0.172 0.171 0.178 2,880,000 501,250 0.1740 0.166 0.166 0.167 0.166 0.173 2,963,249 0.1692 -6.04%
2011-09-21 0 0.182 0.182 0.184 0.182 0.193 1,572,000 290,040 0.1845 0.177 0.177 0.179 0.177 0.188 1,617,440 0.1793 -3.70%
2011-09-20 0 0.189 0.189 0.190 0.180 0.192 1,264,000 237,738 0.1881 0.184 0.184 0.185 0.175 0.187 1,300,537 0.1828 -1.05%
2011-09-19 0 0.191 0.190 0.191 0.190 0.197 1,860,000 359,870 0.1935 0.186 0.185 0.186 0.185 0.191 1,913,765 0.1880 -3.05%
2011-09-16 0 0.197 0.196 0.200 0.196 0.205 2,338,000 467,714 0.2000 0.191 0.190 0.194 0.190 0.199 2,405,582 0.1944 -1.50%
2011-09-15 0 0.200 0.199 0.200 0.194 0.204 1,596,000 319,672 0.2003 0.194 0.193 0.194 0.189 0.198 1,642,134 0.1947 0.50%
2011-09-14 0 0.199 0.198 0.199 0.197 0.209 4,128,000 828,690 0.2007 0.193 0.192 0.193 0.191 0.203 4,247,324 0.1951 -4.33%
2011-09-12 0 0.208 0.203 0.208 0.205 0.213 4,182,000 875,336 0.2093 0.202 0.197 0.202 0.199 0.207 4,302,885 0.2034 -3.70%
2011-09-09 0 0.216 0.215 0.216 0.212 0.217 3,940,000 847,926 0.2152 0.210 0.209 0.210 0.206 0.211 4,053,890 0.2092 1.41%
2011-09-08 0 0.213 0.213 0.214 0.212 0.215 1,750,000 373,690 0.2135 0.207 0.207 0.208 0.206 0.209 1,800,586 0.2075 1.43%
2011-09-07 0 0.210 0.209 0.210 0.203 0.211 1,550,000 323,762 0.2089 0.204 0.203 0.204 0.197 0.205 1,594,804 0.2030 1.45%
2011-09-06 0 0.207 0.207 0.209 0.202 0.210 1,154,000 237,784 0.2061 0.201 0.201 0.203 0.196 0.204 1,187,358 0.2003 1.47%
2011-09-05 0 0.204 0.204 0.208 0.202 0.217 3,334,000 699,870 0.2099 0.198 0.198 0.202 0.196 0.211 3,430,373 0.2040 -4.23%
2011-09-02 0 0.213 0.212 0.215 0.211 0.217 2,232,000 479,164 0.2147 0.207 0.206 0.209 0.205 0.211 2,296,518 0.2086 -1.84%
2011-09-01 0 0.217 0.216 0.218 0.215 0.221 5,540,000 1,208,058 0.2181 0.211 0.210 0.212 0.209 0.215 5,700,139 0.2119 0.93%
2011-08-31 0 0.215 0.214 0.215 0.212 0.220 1,402,000 300,970 0.2147 0.209 0.208 0.209 0.206 0.214 1,442,526 0.2086 0.94%
2011-08-30 0 0.213 0.213 0.215 0.210 0.219 1,602,233 345,172 0.2154 0.207 0.207 0.209 0.204 0.213 1,648,547 0.2094 1.43%
2011-08-29 0 0.210 0.210 0.214 0.210 0.214 2,988,000 633,082 0.2119 0.204 0.204 0.208 0.204 0.208 3,074,371 0.2059 -0.94%
2011-08-26 0 0.212 0.210 0.213 0.210 0.219 3,158,000 670,544 0.2123 0.206 0.204 0.207 0.204 0.213 3,249,285 0.2064 -0.93%
2011-08-25 0 0.214 0.215 0.218 0.210 0.220 5,456,000 1,164,030 0.2133 0.208 0.209 0.212 0.204 0.214 5,613,711 0.2074 -1.83%
2011-08-24 0 0.218 0.214 0.218 0.215 0.225 4,492,000 978,366 0.2178 0.212 0.208 0.212 0.209 0.219 4,621,846 0.2117 -0.91%
2011-08-23 0 0.220 0.220 0.224 0.211 0.230 1,742,000 382,896 0.2198 0.214 0.214 0.218 0.205 0.224 1,792,354 0.2136 0.00%
2011-08-22 0 0.220 0.214 0.220 0.215 0.240 2,884,000 643,608 0.2232 0.214 0.208 0.214 0.209 0.233 2,967,365 0.2169 -6.38%
2011-08-19 0 0.235 0.235 0.238 0.231 0.260 7,488,000 1,814,114 0.2423 0.228 0.228 0.231 0.225 0.253 7,704,448 0.2355 -12.96%
2011-08-18 0 0.270 0.270 0.280 0.270 0.280 1,152,000 314,450 0.2730 0.262 0.262 0.272 0.262 0.272 1,185,300 0.2653 -1.82%
2011-08-17 0 0.275 0.275 0.280 0.275 0.285 1,414,000 393,630 0.2784 0.267 0.267 0.272 0.267 0.277 1,454,873 0.2706 -1.79%
2011-08-16 0 0.280 0.280 0.285 0.275 0.295 6,768,000 1,922,760 0.2841 0.272 0.272 0.277 0.267 0.287 6,963,636 0.2761 3.70%
2011-08-15 0 0.270 0.270 0.275 0.270 0.285 1,298,000 359,480 0.2769 0.262 0.262 0.267 0.262 0.277 1,335,520 0.2692 -1.82%
2011-08-12 0 0.275 0.275 0.280 0.270 0.285 596,000 166,390 0.2792 0.267 0.267 0.272 0.262 0.277 613,228 0.2713 1.85%
2011-08-11 0 0.270 0.270 0.275 0.265 0.275 2,030,000 548,760 0.2703 0.262 0.262 0.267 0.258 0.267 2,088,679 0.2627 -1.82%
2011-08-10 0 0.275 0.275 0.285 0.270 0.290 2,378,000 666,080 0.2801 0.267 0.267 0.277 0.262 0.282 2,446,739 0.2722 1.85%
2011-08-09 0 0.270 0.270 0.275 0.250 0.275 3,234,000 845,270 0.2614 0.262 0.262 0.267 0.243 0.267 3,327,482 0.2540 -6.90%
2011-08-08 0 0.290 0.290 0.295 0.285 0.310 2,618,000 776,540 0.2966 0.282 0.282 0.287 0.277 0.301 2,693,676 0.2883 -7.94%
2011-08-05 0 0.315 0.315 0.320 0.310 0.335 3,054,000 984,600 0.3224 0.306 0.306 0.311 0.301 0.326 3,142,279 0.3133 -7.35%
2011-08-04 0 0.340 0.335 0.340 0.335 0.340 284,000 95,500 0.3363 0.330 0.326 0.330 0.326 0.330 292,209 0.3268 1.49%
2011-08-03 0 0.335 0.335 0.340 0.335 0.340 516,000 173,370 0.3360 0.326 0.326 0.330 0.326 0.330 530,916 0.3265 -1.47%
2011-08-02 0 0.340 0.340 0.345 0.335 0.345 828,000 283,070 0.3419 0.330 0.330 0.335 0.326 0.335 851,934 0.3323 1.49%
2011-08-01 0 0.335 0.335 0.340 0.335 0.340 366,000 123,710 0.3380 0.326 0.326 0.330 0.326 0.330 376,580 0.3285 0.00%
2011-07-29 0 0.335 0.335 0.340 0.335 0.340 226,000 76,770 0.3397 0.326 0.326 0.330 0.326 0.330 232,533 0.3301 -1.47%
2011-07-28 0 0.340 0.340 0.345 0.335 0.340 408,000 138,680 0.3399 0.330 0.330 0.335 0.326 0.330 419,794 0.3304 0.00%
2011-07-27 0 0.340 0.335 0.340 0.335 0.345 2,980,000 1,013,210 0.3400 0.330 0.326 0.330 0.326 0.335 3,066,140 0.3305 -2.86%
2011-07-26 0 0.350 0.345 0.350 0.345 0.350 860,000 297,430 0.3458 0.340 0.335 0.340 0.335 0.340 884,859 0.3361 1.45%
2011-07-25 0 0.345 0.345 0.350 0.340 0.350 926,000 322,200 0.3479 0.335 0.335 0.340 0.330 0.340 952,767 0.3382 -2.82%
2011-07-22 0 0.355 0.345 0.355 0.340 0.355 1,456,000 505,570 0.3472 0.345 0.335 0.345 0.330 0.345 1,498,087 0.3375 4.41%
2011-07-21 0 0.340 0.340 0.350 0.340 0.350 402,000 139,040 0.3459 0.330 0.330 0.340 0.330 0.340 413,620 0.3362 0.00%
2011-07-20 0 0.340 0.340 0.350 0.340 0.350 1,544,000 533,020 0.3452 0.330 0.330 0.340 0.330 0.340 1,588,631 0.3355 -1.45%
2011-07-19 0 0.345 0.340 0.345 0.335 0.355 7,516,000 2,572,860 0.3423 0.335 0.330 0.335 0.326 0.345 7,733,258 0.3327 -2.82%
2011-07-18 0 0.355 0.355 0.360 0.355 0.365 1,222,000 439,930 0.3600 0.345 0.345 0.350 0.345 0.355 1,257,323 0.3499 -2.74%
2011-07-15 0 0.365 0.365 0.370 0.365 0.380 2,610,000 967,500 0.3707 0.355 0.355 0.360 0.355 0.369 2,685,445 0.3603 -2.67%
2011-07-14 0 0.375 0.375 0.380 0.375 0.380 700,000 264,810 0.3783 0.364 0.364 0.369 0.364 0.369 720,234 0.3677 -1.32%
2011-07-13 0 0.380 0.380 0.385 0.375 0.385 1,550,000 589,680 0.3804 0.369 0.369 0.374 0.364 0.374 1,594,804 0.3698 1.33%
2011-07-12 0 0.375 0.375 0.390 0.375 0.400 3,800,000 1,453,310 0.3825 0.364 0.364 0.379 0.364 0.389 3,909,843 0.3717 -2.60%
2011-07-11 0 0.385 0.385 0.395 0.385 0.410 600,000 233,540 0.3892 0.374 0.374 0.384 0.374 0.398 617,344 0.3783 -2.53%
2011-07-08 0 0.395 0.395 0.400 0.390 0.400 3,738,000 1,484,510 0.3971 0.384 0.384 0.389 0.379 0.389 3,846,051 0.3860 0.00%
2011-07-07 0 0.395 0.395 0.400 0.375 0.420 4,510,000 1,774,580 0.3935 0.384 0.384 0.389 0.364 0.408 4,640,366 0.3824 2.60%
2011-07-06 0 0.385 0.380 0.385 0.380 0.385 786,000 298,810 0.3802 0.374 0.369 0.374 0.369 0.374 808,720 0.3695 1.32%
2011-07-05 0 0.380 0.380 0.385 0.380 0.385 926,000 354,540 0.3829 0.369 0.369 0.374 0.369 0.374 952,767 0.3721 -2.56%
2011-07-04 0 0.390 0.385 0.390 0.380 0.395 434,000 167,520 0.3860 0.379 0.374 0.379 0.369 0.384 446,545 0.3751 2.63%
2011-06-30 0 0.380 0.380 0.390 0.380 0.395 1,326,000 513,220 0.3870 0.369 0.369 0.379 0.369 0.384 1,364,329 0.3762 -2.56%
2011-06-29 0 0.390 0.390 0.395 0.385 0.395 1,678,000 653,030 0.3892 0.379 0.379 0.384 0.374 0.384 1,726,504 0.3782 1.30%
2011-06-28 0 0.385 0.385 0.390 0.375 0.395 2,362,000 915,300 0.3875 0.374 0.374 0.379 0.364 0.384 2,430,276 0.3766 2.67%
2011-06-27 0 0.375 0.375 0.380 0.375 0.395 1,396,000 540,500 0.3872 0.364 0.364 0.369 0.364 0.384 1,436,353 0.3763 1.35%
2011-06-24 0 0.370 0.365 0.370 0.340 0.370 3,202,000 1,152,550 0.3599 0.360 0.355 0.360 0.330 0.360 3,294,557 0.3498 7.25%
2011-06-23 0 0.345 0.340 0.345 0.335 0.350 1,512,000 514,190 0.3401 0.335 0.330 0.335 0.326 0.340 1,555,706 0.3305 -1.43%
2011-06-22 0 0.350 0.340 0.350 0.340 0.350 618,000 210,840 0.3412 0.340 0.330 0.340 0.330 0.340 635,864 0.3316 2.94%
2011-06-21 0 0.340 0.340 0.345 0.340 0.350 2,078,000 711,560 0.3424 0.330 0.330 0.335 0.330 0.340 2,138,067 0.3328 -2.86%
2011-06-20 0 0.350 0.345 0.350 0.350 0.355 1,792,000 629,880 0.3515 0.340 0.335 0.340 0.340 0.345 1,843,800 0.3416 -1.41%
2011-06-17 0 0.355 0.355 0.360 0.355 0.360 720,000 256,130 0.3557 0.345 0.345 0.350 0.345 0.350 740,812 0.3457 0.00%
2011-06-16 0 0.355 0.355 0.365 0.355 0.365 1,620,000 581,020 0.3587 0.345 0.345 0.355 0.345 0.355 1,666,828 0.3486 -2.74%
2011-06-15 0 0.365 0.365 0.370 0.365 0.375 356,000 130,410 0.3663 0.355 0.355 0.360 0.355 0.364 366,291 0.3560 -2.67%
2011-06-14 0 0.375 0.370 0.375 0.365 0.375 1,954,000 715,940 0.3664 0.364 0.360 0.364 0.355 0.364 2,010,482 0.3561 1.35%
2011-06-13 0 0.370 0.370 0.375 0.360 0.375 1,754,000 649,690 0.3704 0.360 0.360 0.364 0.350 0.364 1,804,701 0.3600 -2.63%
2011-06-10 0 0.380 0.375 0.385 0.375 0.385 1,526,000 582,160 0.3815 0.369 0.364 0.374 0.364 0.374 1,570,111 0.3708 -1.30%
2011-06-09 0 0.385 0.385 0.390 0.385 0.395 712,000 276,370 0.3882 0.374 0.374 0.379 0.374 0.384 732,581 0.3773 -2.53%
2011-06-08 0 0.395 0.390 0.395 0.390 0.395 1,438,000 562,780 0.3914 0.384 0.379 0.384 0.379 0.384 1,479,567 0.3804 0.00%
2011-06-07 0 0.395 0.395 0.400 0.395 0.400 636,000 251,620 0.3956 0.384 0.384 0.389 0.384 0.389 654,384 0.3845 0.00%
2011-06-03 0 0.395 0.395 0.400 0.390 0.410 5,258,000 2,102,820 0.3999 0.384 0.384 0.389 0.379 0.398 5,409,988 0.3887 -3.66%
2011-06-02 0 0.410 0.410 0.415 0.410 0.415 2,118,000 869,280 0.4104 0.398 0.398 0.403 0.398 0.403 2,179,223 0.3989 0.00%
2011-06-01 0 0.410 0.410 0.415 0.410 0.415 464,000 191,540 0.4128 0.398 0.398 0.403 0.398 0.403 477,412 0.4012 -1.20%
2011-05-31 0 0.415 0.415 0.420 0.410 0.425 1,942,000 801,940 0.4129 0.403 0.403 0.408 0.398 0.413 1,998,136 0.4013 -2.35%
2011-05-30 0 0.425 0.420 0.425 0.415 0.425 1,148,000 478,480 0.4168 0.413 0.408 0.413 0.403 0.413 1,181,184 0.4051 2.41%
2011-05-27 0 0.415 0.410 0.420 0.410 0.420 1,474,000 612,550 0.4156 0.403 0.398 0.408 0.398 0.408 1,516,607 0.4039 0.00%
2011-05-26 0 0.415 0.415 0.420 0.415 0.420 380,000 158,540 0.4172 0.403 0.403 0.408 0.403 0.408 390,984 0.4055 0.00%
2011-05-25 0 0.415 0.415 0.425 0.415 0.430 2,506,000 1,052,490 0.4200 0.403 0.403 0.413 0.403 0.418 2,578,439 0.4082 -2.35%
2011-05-24 0 0.425 0.425 0.430 0.420 0.430 824,000 350,120 0.4249 0.413 0.413 0.418 0.408 0.418 847,819 0.4130 1.19%
2011-05-23 0 0.420 0.420 0.425 0.420 0.430 728,000 309,260 0.4248 0.408 0.408 0.413 0.408 0.418 749,044 0.4129 -2.33%
2011-05-20 0 0.430 0.425 0.430 0.420 0.430 1,262,000 534,590 0.4236 0.418 0.413 0.418 0.408 0.418 1,298,479 0.4117 1.18%
2011-05-19 0 0.425 0.425 0.430 0.425 0.440 920,000 393,070 0.4273 0.413 0.413 0.418 0.413 0.428 946,594 0.4152 -1.16%
2011-05-18 0 0.430 0.430 0.435 0.425 0.430 1,502,000 641,700 0.4272 0.418 0.418 0.423 0.413 0.418 1,545,417 0.4152 0.00%
2011-05-17 0 0.430 0.430 0.435 0.425 0.435 956,000 411,080 0.4300 0.418 0.418 0.423 0.413 0.423 983,634 0.4179 -1.15%
2011-05-16 0 0.435 0.430 0.440 0.430 0.435 1,686,000 728,720 0.4322 0.423 0.418 0.428 0.418 0.423 1,734,736 0.4201 -2.25%
2011-05-13 0 0.445 0.440 0.450 0.440 0.450 880,000 390,000 0.4432 0.432 0.428 0.437 0.428 0.437 905,437 0.4307 -1.11%
2011-05-12 0 0.450 0.450 0.455 0.440 0.465 3,246,000 1,471,790 0.4534 0.437 0.437 0.442 0.428 0.452 3,339,829 0.4407 0.00%
2011-05-11 0 0.450 0.450 0.460 0.435 0.465 9,572,000 4,320,470 0.4514 0.437 0.437 0.447 0.423 0.452 9,848,689 0.4387 1.12%
2011-05-09 0 0.445 0.445 0.450 0.420 0.445 4,524,000 1,980,940 0.4379 0.432 0.432 0.437 0.408 0.432 4,654,771 0.4256 4.71%
2011-05-06 0 0.425 0.420 0.430 0.420 0.430 1,424,000 605,010 0.4249 0.413 0.408 0.418 0.408 0.418 1,465,162 0.4129 -1.16%
2011-05-05 0 0.430 0.425 0.430 0.425 0.430 1,662,000 711,290 0.4280 0.418 0.413 0.418 0.413 0.418 1,710,042 0.4159 1.18%
2011-05-04 0 0.425 0.425 0.430 0.425 0.435 1,814,000 780,150 0.4301 0.413 0.413 0.418 0.413 0.423 1,866,436 0.4180 -3.41%
2011-05-03 0 0.440 0.435 0.440 0.420 0.445 4,336,000 1,896,210 0.4373 0.428 0.423 0.428 0.408 0.432 4,461,337 0.4250 2.33%
2011-04-29 0 0.430 0.425 0.430 0.425 0.430 2,060,000 878,040 0.4262 0.418 0.413 0.418 0.413 0.418 2,119,546 0.4143 0.00%
2011-04-28 0 0.430 0.425 0.430 0.425 0.430 1,022,000 438,410 0.4290 0.418 0.413 0.418 0.413 0.418 1,051,542 0.4169 0.00%
2011-04-27 0 0.430 0.425 0.435 0.425 0.435 756,000 325,110 0.4300 0.418 0.413 0.423 0.413 0.423 777,853 0.4180 0.00%
2011-04-26 0 0.430 0.425 0.430 0.425 0.435 2,566,000 1,099,240 0.4284 0.418 0.413 0.418 0.413 0.423 2,640,173 0.4164 -2.27%
2011-04-21 0 0.440 0.435 0.445 0.440 0.450 1,756,000 777,890 0.4430 0.428 0.423 0.432 0.428 0.437 1,806,759 0.4305 -1.12%
2011-04-20 0 0.445 0.445 0.450 0.430 0.450 5,370,000 2,355,680 0.4387 0.432 0.432 0.437 0.418 0.437 5,525,225 0.4264 3.49%
2011-04-19 0 0.430 0.425 0.430 0.420 0.430 2,704,000 1,149,710 0.4252 0.418 0.413 0.418 0.408 0.418 2,782,162 0.4132 -1.15%
2011-04-18 0 0.435 0.435 0.440 0.430 0.435 1,108,000 481,860 0.4349 0.423 0.423 0.428 0.418 0.423 1,140,028 0.4227 1.16%
2011-04-15 0 0.430 0.430 0.435 0.425 0.440 3,466,000 1,489,800 0.4298 0.418 0.418 0.423 0.413 0.428 3,566,188 0.4178 1.18%
2011-04-14 0 0.425 0.425 0.430 0.425 0.435 1,706,000 734,780 0.4307 0.413 0.413 0.418 0.413 0.423 1,755,314 0.4186 -2.30%
2011-04-13 0 0.435 0.430 0.435 0.425 0.435 1,984,000 856,180 0.4315 0.423 0.418 0.423 0.413 0.423 2,041,350 0.4194 1.16%
2011-04-12 0 0.430 0.430 0.435 0.430 0.435 1,232,856 534,069 0.4332 0.418 0.418 0.423 0.418 0.423 1,268,493 0.4210 -2.27%
2011-04-11 0 0.440 0.435 0.440 0.435 0.440 1,462,000 637,560 0.4361 0.428 0.423 0.428 0.423 0.428 1,504,261 0.4238 1.15%
2011-04-08 0 0.435 0.435 0.440 0.430 0.440 3,886,000 1,676,580 0.4314 0.423 0.423 0.428 0.418 0.428 3,998,329 0.4193 1.16%
2011-04-07 0 0.430 0.430 0.435 0.430 0.445 2,870,000 1,249,270 0.4353 0.418 0.418 0.423 0.418 0.432 2,952,960 0.4231 -1.15%
2011-04-06 0 0.435 0.435 0.445 0.435 0.445 1,240,000 542,030 0.4371 0.423 0.423 0.432 0.423 0.432 1,275,843 0.4248 -1.14%
2011-04-04 0 0.440 0.435 0.445 0.430 0.445 1,274,000 554,830 0.4355 0.428 0.423 0.432 0.418 0.432 1,310,826 0.4233 1.15%
2011-04-01 0 0.435 0.430 0.440 0.430 0.445 1,598,000 695,960 0.4355 0.423 0.418 0.428 0.418 0.432 1,644,192 0.4233 0.00%
2011-03-31 0 0.435 0.435 0.445 0.435 0.445 556,000 244,200 0.4392 0.423 0.423 0.432 0.423 0.432 572,072 0.4269 -1.14%
2011-03-30 0 0.440 0.440 0.445 0.435 0.445 2,024,000 889,230 0.4393 0.428 0.428 0.432 0.423 0.432 2,082,506 0.4270 2.33%
2011-03-29 0 0.430 0.430 0.435 0.430 0.445 4,346,000 1,884,880 0.4337 0.418 0.418 0.423 0.418 0.432 4,471,626 0.4215 -4.44%
2011-03-28 0 0.450 0.445 0.450 0.445 0.460 4,036,000 1,827,670 0.4528 0.437 0.432 0.437 0.432 0.447 4,152,665 0.4401 0.00%
2011-03-25 0 0.450 0.450 0.455 0.450 0.475 8,432,000 3,862,130 0.4580 0.437 0.437 0.442 0.437 0.462 8,675,736 0.4452 -5.26%
2011-03-24 0 0.475 0.470 0.475 0.465 0.480 1,536,000 724,910 0.4719 0.462 0.457 0.462 0.452 0.467 1,580,400 0.4587 0.00%
2011-03-23 0 0.475 0.470 0.480 0.460 0.480 640,000 301,180 0.4706 0.462 0.457 0.467 0.447 0.467 658,500 0.4574 1.06%
2011-03-22 0 0.470 0.470 0.475 0.470 0.480 704,000 333,840 0.4742 0.457 0.457 0.462 0.457 0.467 724,350 0.4609 -2.08%
2011-03-21 0 0.480 0.480 0.485 0.475 0.485 610,000 294,310 0.4825 0.467 0.467 0.471 0.462 0.471 627,633 0.4689 1.05%
2011-03-18 0 0.475 0.470 0.475 0.460 0.475 742,000 348,590 0.4698 0.462 0.457 0.462 0.447 0.462 763,448 0.4566 2.15%
2011-03-17 0 0.465 0.460 0.465 0.450 0.475 2,030,000 946,840 0.4664 0.452 0.447 0.452 0.437 0.462 2,088,679 0.4533 -2.11%
2011-03-16 0 0.475 0.475 0.480 0.475 0.480 268,000 127,800 0.4769 0.462 0.462 0.467 0.462 0.467 275,747 0.4635 0.00%
2011-03-15 0 0.475 0.475 0.480 0.470 0.490 2,122,000 1,010,950 0.4764 0.462 0.462 0.467 0.457 0.476 2,183,339 0.4630 -3.06%
2011-03-14 0 0.490 0.485 0.490 0.475 0.490 1,540,000 746,020 0.4844 0.476 0.471 0.476 0.462 0.476 1,584,515 0.4708 3.16%
2011-03-11 0 0.475 0.480 0.485 0.475 0.495 3,252,000 1,571,810 0.4833 0.462 0.467 0.471 0.462 0.481 3,346,002 0.4698 -4.04%
2011-03-10 0 0.495 0.490 0.495 0.490 0.500 2,800,000 1,375,550 0.4913 0.481 0.476 0.481 0.476 0.486 2,880,937 0.4775 1.02%
2011-03-09 0 0.490 0.495 0.500 0.490 0.510 5,062,000 2,521,760 0.4982 0.476 0.481 0.486 0.476 0.496 5,208,322 0.4842 -3.92%
2011-03-08 0 0.510 0.500 0.510 0.480 0.510 5,572,000 2,757,850 0.4949 0.496 0.486 0.496 0.467 0.496 5,733,064 0.4810 5.15%
2011-03-07 0 0.485 0.480 0.485 0.480 0.495 2,374,000 1,159,230 0.4883 0.471 0.467 0.471 0.467 0.481 2,442,623 0.4746 -1.02%
2011-03-04 0 0.490 0.490 0.495 0.485 0.495 1,342,000 656,100 0.4889 0.476 0.476 0.481 0.471 0.481 1,380,792 0.4752 1.03%
2011-03-03 0 0.485 0.485 0.490 0.485 0.490 1,288,000 627,690 0.4873 0.471 0.471 0.476 0.471 0.476 1,325,231 0.4736 0.00%
2011-03-02 0 0.485 0.480 0.490 0.475 0.490 2,072,000 1,001,200 0.4832 0.471 0.467 0.476 0.462 0.476 2,131,893 0.4696 0.00%
2011-03-01 0 0.485 0.485 0.490 0.480 0.495 1,314,000 647,500 0.4928 0.471 0.471 0.476 0.467 0.481 1,351,983 0.4789 0.00%
2011-02-28 0 0.485 0.480 0.485 0.475 0.485 1,630,000 783,000 0.4804 0.471 0.467 0.471 0.462 0.471 1,677,117 0.4669 1.04%
2011-02-25 0 0.480 0.480 0.485 0.480 0.485 704,000 340,150 0.4832 0.467 0.467 0.471 0.467 0.471 724,350 0.4696 1.05%
2011-02-24 0 0.475 0.470 0.480 0.475 0.485 2,148,000 1,028,610 0.4789 0.462 0.457 0.467 0.462 0.471 2,210,090 0.4654 -2.06%
2011-02-23 0 0.485 0.480 0.485 0.480 0.490 290,000 139,570 0.4813 0.471 0.467 0.471 0.467 0.476 298,383 0.4678 -1.02%
2011-02-22 0 0.490 0.485 0.490 0.485 0.495 1,634,000 796,840 0.4877 0.476 0.471 0.476 0.471 0.481 1,681,232 0.4740 -1.01%
2011-02-21 0 0.495 0.490 0.495 0.490 0.495 444,001 218,900 0.4930 0.481 0.476 0.481 0.476 0.481 456,835 0.4792 0.00%
2011-02-18 0 0.495 0.490 0.495 0.490 0.500 1,192,000 590,880 0.4957 0.481 0.476 0.481 0.476 0.486 1,226,456 0.4818 -1.00%
2011-02-17 0 0.500 0.500 0.510 0.495 0.510 1,346,000 672,130 0.4994 0.486 0.486 0.496 0.481 0.496 1,384,908 0.4853 1.01%
2011-02-16 0 0.495 0.490 0.500 0.490 0.500 2,394,000 1,183,520 0.4944 0.481 0.476 0.486 0.476 0.486 2,463,201 0.4805 -1.00%
2011-02-15 0 0.500 0.495 0.500 0.490 0.510 958,000 478,700 0.4997 0.486 0.481 0.486 0.476 0.496 985,692 0.4856 0.00%
2011-02-14 0 0.500 0.495 0.500 0.490 0.500 2,362,000 1,177,550 0.4985 0.486 0.481 0.486 0.476 0.486 2,430,276 0.4845 2.04%
2011-02-11 0 0.490 0.485 0.490 0.475 0.490 1,316,000 635,970 0.4833 0.476 0.471 0.476 0.462 0.476 1,354,040 0.4697 0.00%
2011-02-10 0 0.490 0.490 0.495 0.485 0.495 1,728,000 844,460 0.4887 0.476 0.476 0.481 0.471 0.481 1,777,950 0.4750 1.03%
2011-02-09 0 0.485 0.480 0.485 0.480 0.495 1,634,000 795,340 0.4867 0.471 0.467 0.471 0.467 0.481 1,681,232 0.4731 -1.02%
2011-02-08 0 0.490 0.490 0.495 0.490 0.500 780,000 385,990 0.4949 0.476 0.476 0.481 0.476 0.486 802,547 0.4810 -1.01%
2011-02-07 0 0.495 0.495 0.500 0.490 0.510 868,000 430,540 0.4960 0.481 0.481 0.486 0.476 0.496 893,090 0.4821 -1.00%
2011-02-02 0 0.500 0.495 0.500 0.490 0.500 1,666,000 819,460 0.4919 0.486 0.481 0.486 0.476 0.486 1,714,157 0.4781 2.04%
2011-02-01 0 0.490 0.490 0.495 0.485 0.495 378,000 185,210 0.4900 0.476 0.476 0.481 0.471 0.481 388,926 0.4762 1.03%
2011-01-31 0 0.485 0.485 0.490 0.480 0.490 636,000 308,450 0.4850 0.471 0.471 0.476 0.467 0.476 654,384 0.4714 0.00%
2011-01-28 0 0.485 0.485 0.490 0.480 0.490 1,394,000 675,770 0.4848 0.471 0.471 0.476 0.467 0.476 1,434,295 0.4712 -1.02%
2011-01-27 0 0.490 0.490 0.495 0.490 0.495 440,000 216,430 0.4919 0.476 0.476 0.481 0.476 0.481 452,719 0.4781 -1.01%
2011-01-26 0 0.495 0.490 0.495 0.480 0.495 644,000 313,830 0.4873 0.481 0.476 0.481 0.467 0.481 662,615 0.4736 0.00%
2011-01-25 0 0.495 0.485 0.495 0.480 0.500 4,502,000 2,212,480 0.4914 0.481 0.471 0.481 0.467 0.486 4,632,135 0.4776 0.00%
2011-01-24 0 0.495 0.495 0.500 0.495 0.520 2,474,000 1,238,950 0.5008 0.481 0.481 0.486 0.481 0.505 2,545,514 0.4867 -4.81%
2011-01-21 0 0.520 0.510 0.520 0.500 0.530 9,710,000 5,006,200 0.5156 0.505 0.496 0.505 0.486 0.515 9,990,678 0.5011 1.96%
2011-01-20 0 0.510 0.510 0.520 0.500 0.520 8,718,000 4,449,960 0.5104 0.496 0.496 0.505 0.486 0.505 8,970,003 0.4961 2.00%
2011-01-19 0 0.500 0.500 0.510 0.495 0.510 4,624,000 2,312,760 0.5002 0.486 0.486 0.496 0.481 0.496 4,757,661 0.4861 0.00%
2011-01-18 0 0.500 0.495 0.500 0.490 0.500 1,572,000 777,550 0.4946 0.486 0.481 0.486 0.476 0.486 1,617,440 0.4807 1.01%
2011-01-17 0 0.495 0.485 0.495 0.485 0.495 1,000,000 487,320 0.4873 0.481 0.471 0.481 0.471 0.481 1,028,906 0.4736 1.02%
2011-01-14 0 0.490 0.485 0.490 0.480 0.490 2,816,000 1,365,160 0.4848 0.476 0.471 0.476 0.467 0.476 2,897,399 0.4712 1.03%
2011-01-13 0 0.485 0.480 0.485 0.480 0.485 666,000 321,130 0.4822 0.471 0.467 0.471 0.467 0.471 685,251 0.4686 0.00%
2011-01-12 0 0.485 0.485 0.490 0.475 0.490 2,700,000 1,302,750 0.4825 0.471 0.471 0.476 0.462 0.476 2,778,046 0.4689 0.00%
2011-01-11 0 0.485 0.485 0.490 0.485 0.490 1,508,000 732,130 0.4855 0.471 0.471 0.476 0.471 0.476 1,551,590 0.4719 0.00%
2011-01-10 0 0.485 0.485 0.490 0.485 0.500 3,900,000 1,911,890 0.4902 0.471 0.471 0.476 0.471 0.486 4,012,734 0.4765 0.00%
2011-01-07 0 0.485 0.480 0.490 0.465 0.490 4,624,000 2,201,800 0.4762 0.471 0.467 0.476 0.452 0.476 4,757,661 0.4628 4.30%
2011-01-06 0 0.465 0.455 0.465 0.450 0.465 1,022,000 469,380 0.4593 0.452 0.442 0.452 0.437 0.452 1,051,542 0.4464 3.33%
2011-01-05 0 0.450 0.450 0.455 0.445 0.460 2,746,000 1,242,950 0.4526 0.437 0.437 0.442 0.432 0.447 2,825,376 0.4399 -2.17%
2011-01-04 0 0.460 0.455 0.460 0.440 0.460 1,028,000 465,420 0.4527 0.447 0.442 0.447 0.428 0.447 1,057,715 0.4400 3.37%
2011-01-03 0 0.445 0.445 0.450 0.445 0.450 1,568,000 700,920 0.4470 0.432 0.432 0.437 0.432 0.437 1,613,325 0.4345 1.14%
2010-12-31 0 0.440 0.440 0.450 0.440 0.450 1,710,000 757,250 0.4428 0.428 0.428 0.437 0.428 0.437 1,759,429 0.4304 0.00%
2010-12-30 0 0.440 0.445 0.450 0.440 0.450 1,656,000 731,630 0.4418 0.428 0.432 0.437 0.428 0.437 1,703,868 0.4294 -1.12%
2010-12-29 0 0.445 0.445 0.450 0.445 0.455 1,078,000 484,050 0.4490 0.432 0.432 0.437 0.432 0.442 1,109,161 0.4364 0.00%
2010-12-28 0 0.445 0.440 0.450 0.440 0.455 1,358,000 605,360 0.4458 0.432 0.428 0.437 0.428 0.442 1,397,254 0.4332 -2.20%
2010-12-24 0 0.455 0.455 0.460 0.450 0.465 1,332,000 610,720 0.4585 0.442 0.442 0.447 0.437 0.452 1,370,503 0.4456 1.11%
2010-12-23 0 0.450 0.450 0.460 0.450 0.460 356,000 160,880 0.4519 0.437 0.437 0.447 0.437 0.447 366,291 0.4392 -1.10%
2010-12-22 0 0.455 0.455 0.460 0.445 0.465 984,000 451,310 0.4586 0.442 0.442 0.447 0.432 0.452 1,012,444 0.4458 1.11%
2010-12-21 0 0.450 0.450 0.460 0.445 0.460 1,718,000 774,080 0.4506 0.437 0.437 0.447 0.432 0.447 1,767,661 0.4379 -1.10%
2010-12-20 0 0.455 0.455 0.465 0.435 0.460 1,952,000 878,710 0.4502 0.442 0.442 0.452 0.423 0.447 2,008,425 0.4375 0.00%
2010-12-17 0 0.455 0.455 0.460 0.450 0.465 1,976,000 900,970 0.4560 0.442 0.442 0.447 0.437 0.452 2,033,118 0.4431 -1.09%
2010-12-16 0 0.460 0.450 0.460 0.450 0.465 1,084,000 494,940 0.4566 0.447 0.437 0.447 0.437 0.452 1,115,334 0.4438 0.00%
2010-12-15 0 0.460 0.460 0.465 0.455 0.465 1,770,000 810,680 0.4580 0.447 0.447 0.452 0.442 0.452 1,821,164 0.4451 0.00%
2010-12-14 0 0.460 0.460 0.465 0.460 0.465 736,000 339,880 0.4618 0.447 0.447 0.452 0.447 0.452 757,275 0.4488 0.00%
2010-12-13 0 0.460 0.460 0.465 0.460 0.465 486,000 225,790 0.4646 0.447 0.447 0.452 0.447 0.452 500,048 0.4515 -1.08%
2010-12-10 0 0.465 0.465 0.470 0.460 0.465 980,000 452,210 0.4614 0.452 0.452 0.457 0.447 0.452 1,008,328 0.4485 1.09%
2010-12-09 0 0.460 0.460 0.465 0.460 0.470 1,600,310 744,038 0.4649 0.447 0.447 0.452 0.447 0.457 1,646,569 0.4519 -1.08%
2010-12-08 0 0.465 0.465 0.470 0.460 0.470 920,000 429,310 0.4666 0.452 0.452 0.457 0.447 0.457 946,594 0.4535 0.00%
2010-12-07 0 0.465 0.465 0.470 0.465 0.475 1,426,000 665,640 0.4668 0.452 0.452 0.457 0.452 0.462 1,467,220 0.4537 0.00%
2010-12-06 0 0.465 0.465 0.470 0.460 0.475 2,206,000 1,030,470 0.4671 0.452 0.452 0.457 0.447 0.462 2,269,767 0.4540 -2.11%
2010-12-03 0 0.475 0.475 0.480 0.470 0.485 1,594,500 761,855 0.4778 0.462 0.462 0.467 0.457 0.471 1,640,591 0.4644 2.15%
2010-12-02 0 0.465 0.465 0.470 0.455 0.475 4,000,000 1,858,170 0.4645 0.452 0.452 0.457 0.442 0.462 4,115,624 0.4515 1.09%
2010-12-01 0 0.460 0.460 0.475 0.455 0.480 3,476,000 1,618,210 0.4655 0.447 0.447 0.462 0.442 0.467 3,576,477 0.4525 -4.17%
2010-11-30 0 0.480 0.465 0.470 0.465 0.490 7,256,000 3,457,310 0.4765 0.467 0.452 0.457 0.452 0.476 7,465,742 0.4631 0.00%
2010-11-29 0 0.480 0.480 0.485 0.480 0.485 960,000 462,230 0.4815 0.467 0.467 0.471 0.467 0.471 987,750 0.4680 -1.03%
2010-11-26 0 0.485 0.485 0.495 0.480 0.500 2,788,000 1,379,100 0.4947 0.471 0.471 0.481 0.467 0.486 2,868,590 0.4808 0.00%
2010-11-25 0 0.485 0.480 0.485 0.475 0.485 1,994,000 957,320 0.4801 0.471 0.467 0.471 0.462 0.471 2,051,639 0.4666 1.04%
2010-11-24 0 0.480 0.475 0.485 0.475 0.490 602,000 288,860 0.4798 0.467 0.462 0.471 0.462 0.476 619,401 0.4664 0.00%
2010-11-23 0 0.480 0.475 0.485 0.475 0.510 6,454,000 3,202,370 0.4962 0.467 0.462 0.471 0.462 0.496 6,640,560 0.4822 -4.00%
2010-11-22 0 0.500 0.490 0.500 0.475 0.510 5,176,000 2,525,110 0.4878 0.486 0.476 0.486 0.462 0.496 5,325,618 0.4741 5.26%
2010-11-19 0 0.475 0.475 0.480 0.475 0.485 1,602,000 765,270 0.4777 0.462 0.462 0.467 0.462 0.471 1,648,307 0.4643 0.00%
2010-11-18 0 0.475 0.475 0.480 0.475 0.485 1,374,000 657,840 0.4788 0.462 0.462 0.467 0.462 0.471 1,413,717 0.4653 0.00%
2010-11-17 0 0.475 0.475 0.480 0.475 0.490 2,406,000 1,160,240 0.4822 0.462 0.462 0.467 0.462 0.476 2,475,548 0.4687 -2.06%
2010-11-16 0 0.485 0.485 0.490 0.485 0.495 2,430,000 1,192,450 0.4907 0.471 0.471 0.476 0.471 0.481 2,500,242 0.4769 -1.02%
2010-11-15 0 0.490 0.490 0.495 0.490 0.500 2,430,000 1,203,020 0.4951 0.476 0.476 0.481 0.476 0.486 2,500,242 0.4812 -1.01%
2010-11-12 0 0.495 0.495 0.500 0.495 0.520 4,838,000 2,433,250 0.5029 0.481 0.481 0.486 0.481 0.505 4,977,847 0.4888 -2.94%
2010-11-11 0 0.510 0.500 0.510 0.500 0.510 1,234,000 618,300 0.5011 0.496 0.486 0.496 0.486 0.496 1,269,670 0.4870 2.00%
2010-11-10 0 0.500 0.495 0.500 0.495 0.510 3,570,000 1,790,870 0.5016 0.486 0.481 0.486 0.481 0.496 3,673,195 0.4876 -1.96%
2010-11-09 0 0.510 0.500 0.510 0.500 0.510 1,431,000 724,840 0.5065 0.496 0.486 0.496 0.486 0.496 1,472,365 0.4923 2.00%
2010-11-08 0 0.500 0.500 0.510 0.500 0.520 3,124,000 1,590,860 0.5092 0.486 0.486 0.496 0.486 0.505 3,214,302 0.4949 -3.85%
2010-11-05 0 0.520 0.510 0.520 0.510 0.530 2,112,000 1,094,100 0.5180 0.505 0.496 0.505 0.496 0.515 2,173,050 0.5035 0.00%
2010-11-04 0 0.520 0.510 0.520 0.510 0.530 1,736,000 901,160 0.5191 0.505 0.496 0.505 0.496 0.515 1,786,181 0.5045 0.00%
2010-11-03 0 0.520 0.510 0.520 0.510 0.530 3,404,500 1,763,255 0.5179 0.505 0.496 0.505 0.496 0.515 3,502,911 0.5034 0.00%
2010-11-02 0 0.520 0.510 0.520 0.500 0.520 1,068,000 546,760 0.5119 0.505 0.496 0.505 0.486 0.505 1,098,872 0.4976 0.00%
2010-11-01 0 0.520 0.510 0.520 0.500 0.520 1,440,000 725,150 0.5036 0.505 0.496 0.505 0.486 0.505 1,481,625 0.4894 4.00%
2010-10-29 0 0.500 0.500 0.510 0.495 0.510 2,670,000 1,340,760 0.5022 0.486 0.486 0.496 0.481 0.496 2,747,179 0.4880 0.00%
2010-10-28 0 0.500 0.500 0.520 0.500 0.520 1,780,000 902,720 0.5071 0.486 0.486 0.505 0.486 0.505 1,831,453 0.4929 0.00%
2010-10-27 0 0.500 0.500 0.510 0.500 0.510 2,806,000 1,420,840 0.5064 0.486 0.486 0.496 0.486 0.496 2,887,110 0.4921 -1.96%
2010-10-26 0 0.510 0.510 0.520 0.510 0.520 1,236,000 630,400 0.5100 0.496 0.496 0.505 0.496 0.505 1,271,728 0.4957 0.00%
2010-10-25 0 0.510 0.510 0.520 0.510 0.530 2,480,000 1,280,340 0.5163 0.496 0.496 0.505 0.496 0.515 2,551,687 0.5018 -3.77%
2010-10-22 0 0.530 0.520 0.530 0.520 0.540 2,838,000 1,498,520 0.5280 0.515 0.505 0.515 0.505 0.525 2,920,035 0.5132 -1.85%
2010-10-21 0 0.540 0.530 0.540 0.520 0.550 8,692,000 4,690,920 0.5397 0.525 0.515 0.525 0.505 0.535 8,943,251 0.5245 1.89%
2010-10-20 0 0.530 0.520 0.530 0.510 0.530 5,217,805 2,702,350 0.5179 0.515 0.505 0.515 0.496 0.515 5,368,631 0.5034 0.00%
2010-10-19 0 0.530 0.530 0.540 0.500 0.540 11,683,000 6,092,335 0.5215 0.515 0.515 0.525 0.486 0.525 12,020,709 0.5068 6.00%
2010-10-18 0 0.500 0.500 0.510 0.495 0.500 2,770,000 1,383,450 0.4994 0.486 0.486 0.496 0.481 0.486 2,850,070 0.4854 0.00%
2010-10-15 0 0.500 0.500 0.510 0.495 0.510 1,642,000 822,130 0.5007 0.486 0.486 0.496 0.481 0.496 1,689,464 0.4866 0.00%
2010-10-14 0 0.500 0.500 0.510 0.495 0.510 2,676,000 1,338,360 0.5001 0.486 0.486 0.496 0.481 0.496 2,753,353 0.4861 0.00%
2010-10-13 0 0.500 0.500 0.510 0.500 0.510 1,948,000 980,040 0.5031 0.486 0.486 0.496 0.486 0.496 2,004,309 0.4890 0.00%
2010-10-12 0 0.500 0.500 0.510 0.500 0.510 2,358,000 1,184,640 0.5024 0.486 0.486 0.496 0.486 0.496 2,426,160 0.4883 -1.96%
2010-10-11 0 0.510 0.500 0.510 0.500 0.520 2,432,000 1,226,400 0.5043 0.496 0.486 0.496 0.486 0.505 2,502,299 0.4901 0.00%
2010-10-08 0 0.510 0.500 0.510 0.495 0.530 6,679,544 3,421,076 0.5122 0.496 0.486 0.496 0.481 0.515 6,872,623 0.4978 3.03%
2010-10-07 0 0.495 0.495 0.500 0.495 0.510 3,832,000 1,925,260 0.5024 0.481 0.481 0.486 0.481 0.496 3,942,768 0.4883 -2.94%
2010-10-06 0 0.510 0.500 0.510 0.490 0.510 5,186,000 2,566,400 0.4949 0.496 0.486 0.496 0.476 0.496 5,335,907 0.4810 4.08%
2010-10-05 0 0.490 0.490 0.495 0.485 0.495 1,666,000 814,010 0.4886 0.476 0.476 0.481 0.471 0.481 1,714,157 0.4749 0.00%
2010-10-04 0 0.490 0.490 0.495 0.485 0.495 2,941,700 1,439,179 0.4892 0.476 0.476 0.481 0.471 0.481 3,026,733 0.4755 0.00%
2010-09-30 0 0.490 0.485 0.490 0.485 0.495 1,398,000 679,890 0.4863 0.476 0.471 0.476 0.471 0.481 1,438,411 0.4727 0.00%
2010-09-29 0 0.490 0.490 0.495 0.485 0.500 1,901,700 937,928 0.4932 0.476 0.476 0.481 0.471 0.486 1,956,671 0.4793 0.00%
2010-09-28 0 0.490 0.490 0.495 0.485 0.495 2,636,000 1,293,570 0.4907 0.476 0.476 0.481 0.471 0.481 2,712,196 0.4769 0.00%
2010-09-27 0 0.490 0.490 0.495 0.485 0.495 1,902,000 929,090 0.4885 0.476 0.476 0.481 0.471 0.481 1,956,979 0.4748 0.00%
2010-09-24 0 0.490 0.490 0.495 0.485 0.495 913,000 448,220 0.4909 0.476 0.476 0.481 0.471 0.481 939,391 0.4771 1.03%
2010-09-22 0 0.485 0.485 0.490 0.485 0.495 2,237,700 1,096,678 0.4901 0.471 0.471 0.476 0.471 0.481 2,302,383 0.4763 -1.02%
2010-09-21 0 0.490 0.490 0.495 0.480 0.490 2,494,000 1,213,330 0.4865 0.476 0.476 0.481 0.467 0.476 2,566,092 0.4728 1.03%
2010-09-20 0 0.485 0.480 0.485 0.480 0.490 944,000 455,830 0.4829 0.471 0.467 0.471 0.467 0.476 971,287 0.4693 0.00%
2010-09-17 0 0.485 0.475 0.485 0.475 0.485 1,394,000 671,070 0.4814 0.471 0.462 0.471 0.462 0.471 1,434,295 0.4679 0.00%
2010-09-16 0 0.485 0.475 0.485 0.475 0.485 4,050,000 1,933,130 0.4773 0.471 0.462 0.471 0.462 0.471 4,167,069 0.4639 0.00%
2010-09-15 0 0.485 0.480 0.485 0.475 0.490 5,362,000 2,579,610 0.4811 0.471 0.467 0.471 0.462 0.476 5,516,994 0.4676 -1.02%
2010-09-14 0 0.490 0.485 0.490 0.480 0.490 4,374,000 2,119,410 0.4845 0.476 0.471 0.476 0.467 0.476 4,500,435 0.4709 2.08%
2010-09-13 0 0.480 0.480 0.485 0.480 0.495 3,296,000 1,604,950 0.4869 0.467 0.467 0.471 0.467 0.481 3,391,274 0.4733 -2.04%
2010-09-10 0 0.490 0.490 0.495 0.480 0.495 4,450,000 2,163,290 0.4861 0.476 0.476 0.481 0.467 0.481 4,578,632 0.4725 -1.01%
2010-09-09 0 0.495 0.490 0.495 0.485 0.500 5,830,000 2,870,010 0.4923 0.481 0.476 0.481 0.471 0.486 5,998,522 0.4785 2.06%
2010-09-08 0 0.485 0.485 0.490 0.485 0.495 904,000 443,570 0.4907 0.471 0.471 0.476 0.471 0.481 930,131 0.4769 -2.02%
2010-09-07 0 0.495 0.490 0.495 0.485 0.495 1,962,000 958,590 0.4886 0.481 0.476 0.481 0.471 0.481 2,018,714 0.4749 1.02%
2010-09-06 0 0.490 0.485 0.490 0.480 0.490 2,084,000 1,013,960 0.4865 0.476 0.471 0.476 0.467 0.476 2,144,240 0.4729 0.00%
2010-09-03 0 0.490 0.485 0.490 0.475 0.490 2,042,000 982,660 0.4812 0.476 0.471 0.476 0.462 0.476 2,101,026 0.4677 1.03%
2010-09-02 0 0.485 0.480 0.485 0.470 0.485 1,740,000 833,770 0.4792 0.471 0.467 0.471 0.457 0.471 1,790,296 0.4657 2.11%
2010-09-01 0 0.475 0.470 0.480 0.465 0.480 1,396,000 660,080 0.4728 0.462 0.457 0.467 0.452 0.467 1,436,353 0.4596 1.06%
2010-08-31 0 0.470 0.470 0.480 0.460 0.480 2,590,000 1,223,140 0.4723 0.457 0.457 0.467 0.447 0.467 2,664,867 0.4590 -3.09%
2010-08-30 0 0.485 0.480 0.485 0.480 0.490 1,708,000 830,310 0.4861 0.471 0.467 0.471 0.467 0.476 1,757,372 0.4725 0.00%
2010-08-27 0 0.485 0.480 0.485 0.475 0.500 4,068,000 1,964,710 0.4830 0.471 0.467 0.471 0.462 0.486 4,185,590 0.4694 -3.00%
2010-08-26 0 0.500 0.495 0.500 0.485 0.530 6,596,000 3,315,606 0.5027 0.486 0.481 0.486 0.471 0.515 6,786,664 0.4885 2.04%
2010-08-25 0 0.490 0.485 0.490 0.480 0.495 3,082,000 1,499,346 0.4865 0.476 0.471 0.476 0.467 0.481 3,171,088 0.4728 -1.01%
2010-08-24 0 0.495 0.495 0.500 0.490 0.500 3,364,000 1,668,632 0.4960 0.481 0.481 0.486 0.476 0.486 3,461,240 0.4821 -1.00%
2010-08-23 0 0.500 0.495 0.500 0.495 0.530 11,936,000 6,055,010 0.5073 0.486 0.481 0.486 0.481 0.515 12,281,022 0.4930 -5.66%
2010-08-20 0 0.530 0.530 0.540 0.530 0.540 5,284,000 2,834,434 0.5364 0.515 0.515 0.525 0.515 0.525 5,436,739 0.5213 -1.85%
2010-08-19 0 0.540 0.540 0.550 0.530 0.590 15,637,400 8,584,540 0.5490 0.525 0.525 0.535 0.515 0.573 16,089,415 0.5336 -11.48%
2010-08-18 0 0.610 0.610 0.620 0.590 0.620 6,504,000 3,940,160 0.6058 0.593 0.593 0.603 0.573 0.603 6,692,005 0.5888 5.17%
2010-08-17 0 0.580 0.580 0.590 0.580 0.600 2,646,000 1,566,780 0.5921 0.564 0.564 0.573 0.564 0.583 2,722,485 0.5755 -1.69%
2010-08-16 0 0.590 0.590 0.600 0.580 0.600 1,594,000 945,260 0.5930 0.573 0.573 0.583 0.564 0.583 1,640,076 0.5764 1.72%
2010-08-13 0 0.580 0.580 0.590 0.580 0.600 1,518,000 894,780 0.5894 0.564 0.564 0.573 0.564 0.583 1,561,879 0.5729 -1.69%
2010-08-12 0 0.590 0.580 0.590 0.580 0.590 1,502,000 878,500 0.5849 0.573 0.564 0.573 0.564 0.573 1,545,417 0.5685 0.00%
2010-08-11 0 0.590 0.590 0.600 0.590 0.610 2,690,000 1,612,380 0.5994 0.573 0.573 0.583 0.573 0.593 2,767,757 0.5826 -1.67%
2010-08-10 0 0.600 0.600 0.610 0.600 0.610 2,848,000 1,727,660 0.6066 0.583 0.583 0.593 0.583 0.593 2,930,324 0.5896 0.00%
2010-08-09 0 0.600 0.600 0.610 0.600 0.610 1,208,000 735,980 0.6093 0.583 0.583 0.593 0.583 0.593 1,242,918 0.5921 -1.64%
2010-08-06 0 0.610 0.610 0.620 0.600 0.620 2,851,028 1,735,577 0.6088 0.593 0.593 0.603 0.583 0.603 2,933,440 0.5917 0.00%
2010-08-05 0 0.610 0.610 0.620 0.600 0.620 3,080,000 1,872,140 0.6078 0.593 0.593 0.603 0.583 0.603 3,169,031 0.5908 1.67%
2010-08-04 0 0.600 0.600 0.610 0.600 0.610 996,000 598,860 0.6013 0.583 0.583 0.593 0.583 0.593 1,024,790 0.5844 -1.64%
2010-08-03 0 0.610 0.600 0.610 0.600 0.620 4,196,000 2,545,780 0.6067 0.593 0.583 0.593 0.583 0.603 4,317,290 0.5897 0.00%
2010-08-02 0 0.610 0.610 0.620 0.600 0.620 4,782,000 2,921,660 0.6110 0.593 0.593 0.603 0.583 0.603 4,920,229 0.5938 0.00%
2010-07-30 0 0.610 0.600 0.610 0.590 0.610 4,028,000 2,416,400 0.5999 0.593 0.583 0.593 0.573 0.593 4,144,433 0.5830 1.67%
2010-07-29 0 0.600 0.590 0.600 0.570 0.610 3,888,000 2,299,320 0.5914 0.583 0.573 0.583 0.554 0.593 4,000,387 0.5748 5.26%
2010-07-28 0 0.570 0.570 0.580 0.570 0.580 3,266,000 1,887,760 0.5780 0.554 0.554 0.564 0.554 0.564 3,360,407 0.5618 -1.72%
2010-07-27 0 0.580 0.580 0.590 0.570 0.580 1,174,000 678,940 0.5783 0.564 0.564 0.573 0.554 0.564 1,207,936 0.5621 1.75%
2010-07-26 0 0.570 0.570 0.580 0.570 0.590 2,876,000 1,659,300 0.5769 0.554 0.554 0.564 0.554 0.573 2,959,134 0.5607 0.00%
2010-07-23 0 0.570 0.570 0.590 0.570 0.590 2,496,000 1,447,500 0.5799 0.554 0.554 0.573 0.554 0.573 2,568,149 0.5636 0.00%
2010-07-22 0 0.570 0.570 0.580 0.560 0.580 2,794,000 1,595,480 0.5710 0.554 0.554 0.564 0.544 0.564 2,874,763 0.5550 -1.72%
2010-07-21 0 0.580 0.570 0.580 0.560 0.580 1,392,000 796,780 0.5724 0.564 0.554 0.564 0.544 0.564 1,432,237 0.5563 1.75%
2010-07-20 0 0.570 0.570 0.580 0.560 0.580 3,408,000 1,937,700 0.5686 0.554 0.554 0.564 0.544 0.564 3,506,512 0.5526 0.00%
2010-07-19 0 0.570 0.560 0.570 0.560 0.580 3,722,000 2,135,200 0.5737 0.554 0.544 0.554 0.544 0.564 3,829,588 0.5576 -1.72%
2010-07-16 0 0.580 0.580 0.590 0.580 0.590 2,155,000 1,260,400 0.5849 0.564 0.564 0.573 0.564 0.573 2,217,292 0.5684 -1.69%
2010-07-15 0 0.590 0.590 0.600 0.580 0.610 4,892,000 2,902,240 0.5933 0.573 0.573 0.583 0.564 0.593 5,033,408 0.5766 -3.28%
2010-07-14 0 0.610 0.600 0.610 0.600 0.630 11,622,000 7,102,780 0.6111 0.593 0.583 0.593 0.583 0.612 11,957,946 0.5940 0.00%
2010-07-13 0 0.610 0.600 0.610 0.590 0.610 6,924,000 4,190,540 0.6052 0.593 0.583 0.593 0.573 0.593 7,124,145 0.5882 0.00%
2010-07-12 0 0.610 0.600 0.610 0.600 0.640 11,170,000 6,879,600 0.6159 0.593 0.583 0.593 0.583 0.622 11,492,880 0.5986 1.67%
2010-07-09 0 0.600 0.590 0.600 0.580 0.610 7,166,000 4,265,880 0.5953 0.583 0.573 0.583 0.564 0.593 7,373,141 0.5786 3.45%
2010-07-08 0 0.580 0.580 0.590 0.580 0.600 2,024,000 1,185,460 0.5857 0.564 0.564 0.573 0.564 0.583 2,082,506 0.5692 -1.69%
2010-07-07 0 0.590 0.590 0.600 0.570 0.600 1,854,000 1,091,600 0.5888 0.573 0.573 0.583 0.554 0.583 1,907,592 0.5722 1.72%
2010-07-06 0 0.580 0.580 0.590 0.570 0.590 1,560,000 905,680 0.5806 0.564 0.564 0.573 0.554 0.573 1,605,093 0.5643 -1.69%
2010-07-05 0 0.590 0.580 0.590 0.580 0.590 1,120,000 652,520 0.5826 0.573 0.564 0.573 0.564 0.573 1,152,375 0.5662 0.00%
2010-07-02 0 0.590 0.590 0.600 0.580 0.600 5,288,900 3,121,668 0.5902 0.573 0.573 0.583 0.564 0.583 5,441,781 0.5736 0.00%
2010-06-30 0 0.590 0.590 0.600 0.570 0.590 1,070,000 626,960 0.5859 0.573 0.573 0.583 0.554 0.573 1,100,929 0.5695 0.00%
2010-06-29 0 0.590 0.590 0.600 0.590 0.620 3,178,000 1,929,080 0.6070 0.573 0.573 0.583 0.573 0.603 3,269,863 0.5900 -4.84%
2010-06-28 0 0.620 0.600 0.620 0.600 0.620 1,586,000 968,900 0.6109 0.603 0.583 0.603 0.583 0.603 1,631,845 0.5937 1.64%
2010-06-25 0 0.610 0.610 0.620 0.600 0.610 1,264,000 769,440 0.6087 0.593 0.593 0.603 0.583 0.593 1,300,537 0.5916 1.67%
2010-06-24 0 0.600 0.600 0.610 0.600 0.620 2,214,000 1,350,600 0.6100 0.583 0.583 0.593 0.583 0.603 2,277,998 0.5929 -3.23%
2010-06-23 0 0.620 0.610 0.620 0.610 0.620 1,932,000 1,196,820 0.6195 0.603 0.593 0.603 0.593 0.603 1,987,846 0.6021 -1.59%
2010-06-22 0 0.630 0.620 0.630 0.610 0.630 2,086,000 1,298,060 0.6223 0.612 0.603 0.612 0.593 0.612 2,146,298 0.6048 0.00%
2010-06-21 0 0.630 0.620 0.630 0.610 0.630 4,776,000 2,961,220 0.6200 0.612 0.603 0.612 0.593 0.612 4,914,055 0.6026 3.28%
2010-06-18 0 0.610 0.600 0.620 0.600 0.630 5,002,000 3,063,540 0.6125 0.593 0.583 0.603 0.583 0.612 5,146,588 0.5953 -3.17%
2010-06-17 0 0.630 0.620 0.630 0.620 0.630 1,734,000 1,088,240 0.6276 0.612 0.603 0.612 0.603 0.612 1,784,123 0.6100 -1.56%
2010-06-15 0 0.640 0.630 0.640 0.610 0.640 15,494,000 9,628,000 0.6214 0.622 0.612 0.622 0.593 0.622 15,941,870 0.6039 4.92%
2010-06-14 0 0.610 0.600 0.610 0.600 0.610 1,890,000 1,147,620 0.6072 0.593 0.583 0.593 0.583 0.593 1,944,632 0.5901 3.39%
2010-06-11 0 0.590 0.590 0.600 0.590 0.610 4,664,000 2,800,620 0.6005 0.573 0.573 0.583 0.573 0.593 4,798,818 0.5836 -1.67%
2010-06-10 0 0.600 0.600 0.610 0.600 0.610 1,202,000 723,780 0.6021 0.583 0.583 0.593 0.583 0.593 1,236,745 0.5852 -1.64%
2010-06-09 0 0.610 0.600 0.610 0.600 0.610 852,000 516,140 0.6058 0.593 0.583 0.593 0.583 0.593 876,628 0.5888 0.00%
2010-06-08 0 0.610 0.600 0.610 0.600 0.620 1,820,000 1,118,480 0.6145 0.593 0.583 0.593 0.583 0.603 1,872,609 0.5973 0.00%
2010-06-07 0 0.610 0.600 0.610 0.590 0.610 1,496,000 900,700 0.6021 0.593 0.583 0.593 0.573 0.593 1,539,243 0.5852 -4.69%
2010-06-04 0 0.640 0.630 0.640 0.620 0.640 1,678,000 1,057,700 0.6303 0.622 0.612 0.622 0.603 0.622 1,726,504 0.6126 0.00%
2010-06-03 0 0.640 0.620 0.640 0.630 0.640 3,230,000 2,034,920 0.6300 0.622 0.603 0.622 0.612 0.622 3,323,366 0.6123 1.59%
2010-06-02 0 0.630 0.620 0.630 0.620 0.630 736,000 457,440 0.6215 0.612 0.603 0.612 0.603 0.612 757,275 0.6041 0.00%
2010-06-01 0 0.630 0.620 0.630 0.620 0.650 4,264,000 2,698,460 0.6328 0.612 0.603 0.612 0.603 0.632 4,387,255 0.6151 0.00%
2010-05-31 0 0.640 0.630 0.640 0.620 0.640 1,230,000 777,540 0.6321 0.612 0.603 0.612 0.593 0.612 1,285,643 0.6048 1.59%
2010-05-28 0 0.630 0.630 0.640 0.610 0.640 7,972,000 4,979,620 0.6246 0.603 0.603 0.612 0.584 0.612 8,332,636 0.5976 5.00%
2010-05-27 0 0.600 0.590 0.600 0.550 0.600 4,898,000 2,832,180 0.5782 0.574 0.564 0.574 0.526 0.574 5,119,575 0.5532 9.09%
2010-05-26 0 0.550 0.550 0.560 0.550 0.590 19,918,000 11,458,620 0.5753 0.526 0.526 0.536 0.526 0.564 20,819,048 0.5504 -1.79%
2010-05-25 0 0.560 0.550 0.570 0.550 0.600 10,290,000 5,795,160 0.5632 0.536 0.526 0.545 0.526 0.574 10,755,498 0.5388 -6.67%
2010-05-24 0 0.600 0.600 0.610 0.580 0.610 2,488,000 1,485,700 0.5971 0.574 0.574 0.584 0.555 0.584 2,600,552 0.5713 -1.64%
2010-05-20 0 0.610 0.600 0.610 0.570 0.650 6,510,000 3,951,040 0.6069 0.584 0.574 0.584 0.545 0.622 6,804,499 0.5807 -6.15%
2010-05-19 0 0.650 0.640 0.650 0.640 0.670 2,966,000 1,935,840 0.6527 0.622 0.612 0.622 0.612 0.641 3,100,176 0.6244 -2.99%
2010-05-18 0 0.670 0.660 0.670 0.660 0.680 6,048,000 4,034,760 0.6671 0.641 0.631 0.641 0.631 0.651 6,321,599 0.6382 -1.47%
2010-05-17 0 0.680 0.670 0.680 0.670 0.700 6,610,000 4,532,940 0.6858 0.651 0.641 0.651 0.641 0.670 6,909,022 0.6561 -4.23%
2010-05-14 0 0.710 0.700 0.710 0.700 0.710 2,704,000 1,903,960 0.7041 0.679 0.670 0.679 0.670 0.679 2,826,323 0.6737 0.00%
2010-05-13 0 0.710 0.710 0.720 0.710 0.720 822,000 584,540 0.7111 0.679 0.679 0.689 0.679 0.689 859,186 0.6803 0.00%
2010-05-12 0 0.710 0.700 0.710 0.700 0.710 3,906,000 2,756,020 0.7056 0.679 0.670 0.679 0.670 0.679 4,082,699 0.6750 0.00%
2010-05-11 0 0.710 0.700 0.710 0.700 0.730 4,068,000 2,902,620 0.7135 0.679 0.670 0.679 0.670 0.698 4,252,028 0.6826 -2.74%
2010-05-10 0 0.730 0.720 0.730 0.700 0.730 5,300,000 3,797,280 0.7165 0.698 0.689 0.698 0.670 0.698 5,539,761 0.6855 2.82%
2010-05-07 0 0.710 0.700 0.710 0.690 0.720 13,598,000 9,604,080 0.7063 0.679 0.670 0.679 0.660 0.689 14,213,145 0.6757 -2.74%
2010-05-06 0 0.730 0.720 0.730 0.710 0.770 9,310,000 6,931,160 0.7445 0.698 0.689 0.698 0.679 0.737 9,731,165 0.7123 -3.95%
2010-05-05 0 0.760 0.750 0.760 0.750 0.760 9,086,000 6,872,240 0.7564 0.727 0.718 0.727 0.718 0.727 9,497,031 0.7236 -1.30%
2010-05-04 0 0.770 0.770 0.780 0.760 0.800 33,978,000 26,467,940 0.7790 0.737 0.737 0.746 0.727 0.765 35,515,092 0.7453 1.32%
2010-05-03 0 0.760 0.760 0.770 0.740 0.770 11,728,000 8,887,560 0.7578 0.727 0.727 0.737 0.708 0.737 12,258,550 0.7250 1.33%
2010-04-30 0 0.750 0.740 0.750 0.710 0.750 7,666,335 5,603,311 0.7309 0.718 0.708 0.718 0.679 0.718 8,013,144 0.6993 5.63%
2010-04-29 0 0.710 0.700 0.710 0.700 0.710 2,302,000 1,629,760 0.7080 0.679 0.670 0.679 0.670 0.679 2,406,138 0.6773 0.00%
2010-04-28 0 0.710 0.710 0.720 0.700 0.720 3,758,000 2,658,400 0.7074 0.679 0.679 0.689 0.670 0.689 3,928,004 0.6768 -1.39%
2010-04-27 0 0.720 0.710 0.720 0.710 0.730 4,854,000 3,496,020 0.7202 0.689 0.679 0.689 0.679 0.698 5,073,585 0.6891 -2.70%
2010-04-26 0 0.740 0.730 0.740 0.730 0.750 3,000,000 2,218,600 0.7395 0.708 0.698 0.708 0.698 0.718 3,135,714 0.7075 -1.33%
2010-04-23 0 0.750 0.740 0.750 0.740 0.760 4,466,000 3,337,480 0.7473 0.718 0.708 0.718 0.708 0.727 4,668,032 0.7150 0.00%
2010-04-22 0 0.750 0.740 0.760 0.730 0.750 6,328,000 4,706,480 0.7438 0.718 0.708 0.727 0.698 0.718 6,614,265 0.7116 1.35%
2010-04-21 0 0.740 0.740 0.750 0.730 0.810 25,856,000 19,381,160 0.7496 0.708 0.708 0.718 0.698 0.775 27,025,670 0.7171 -7.50%
2010-04-20 0 0.800 0.790 0.800 0.780 0.810 3,490,000 2,768,700 0.7933 0.765 0.756 0.765 0.746 0.775 3,647,880 0.7590 2.56%
2010-04-19 0 0.780 0.780 0.790 0.770 0.790 4,556,000 3,544,300 0.7779 0.746 0.746 0.756 0.737 0.756 4,762,104 0.7443 -1.27%
2010-04-16 0 0.790 0.790 0.800 0.780 0.810 3,328,000 2,624,500 0.7886 0.756 0.756 0.765 0.746 0.775 3,478,552 0.7545 0.00%
2010-04-15 0 0.790 0.790 0.800 0.790 0.820 10,240,000 8,249,060 0.8056 0.756 0.756 0.765 0.756 0.785 10,703,236 0.7707 -1.25%
2010-04-14 0 0.800 0.800 0.810 0.790 0.840 13,438,000 10,868,980 0.8088 0.765 0.765 0.775 0.756 0.804 14,045,907 0.7738 -2.44%
2010-04-13 0 0.820 0.820 0.830 0.810 0.870 24,320,000 20,505,580 0.8432 0.785 0.785 0.794 0.775 0.832 25,420,185 0.8067 0.00%
2010-04-12 0 0.820 0.810 0.820 0.770 0.850 18,062,000 14,798,320 0.8193 0.785 0.775 0.785 0.737 0.813 18,879,086 0.7838 5.13%
2010-04-09 0 0.780 0.780 0.790 0.760 0.790 4,644,000 3,605,900 0.7765 0.746 0.746 0.756 0.727 0.756 4,854,085 0.7429 2.63%
2010-04-08 0 0.760 0.760 0.770 0.760 0.780 6,780,000 5,192,840 0.7659 0.727 0.727 0.737 0.727 0.746 7,086,713 0.7328 -2.56%
2010-04-07 0 0.780 0.770 0.780 0.770 0.790 4,324,000 3,366,640 0.7786 0.746 0.737 0.746 0.737 0.756 4,519,609 0.7449 0.00%
2010-04-01 0 0.780 0.770 0.780 0.760 0.780 2,632,000 2,025,760 0.7697 0.746 0.737 0.746 0.727 0.746 2,751,066 0.7364 1.30%
2010-03-31 0 0.770 0.760 0.770 0.760 0.790 5,106,000 3,948,520 0.7733 0.737 0.727 0.737 0.727 0.756 5,336,985 0.7398 -1.28%
2010-03-30 0 0.780 0.770 0.790 0.760 0.790 7,234,000 5,631,800 0.7785 0.746 0.737 0.756 0.727 0.756 7,561,251 0.7448 -1.27%
2010-03-29 0 0.790 0.780 0.790 0.780 0.810 13,050,500 10,336,115 0.7920 0.756 0.746 0.756 0.746 0.775 13,640,877 0.7577 -1.25%
2010-03-26 0 0.800 0.790 0.800 0.770 0.820 34,968,000 28,012,680 0.8011 0.765 0.756 0.765 0.737 0.785 36,549,878 0.7664 1.27%
2010-03-25 0 0.790 0.780 0.790 0.710 0.790 43,132,000 33,075,560 0.7668 0.756 0.746 0.756 0.679 0.756 45,083,200 0.7337 9.72%
2010-03-24 0 0.720 0.720 0.730 0.720 0.730 2,262,000 1,640,780 0.7254 0.689 0.689 0.698 0.689 0.698 2,364,328 0.6940 -1.37%
2010-03-23 0 0.730 0.720 0.730 0.710 0.730 5,152,000 3,737,180 0.7254 0.698 0.689 0.698 0.679 0.698 5,385,066 0.6940 2.82%
2010-03-22 0 0.710 0.710 0.720 0.710 0.730 3,278,000 2,355,000 0.7184 0.679 0.679 0.689 0.679 0.698 3,426,290 0.6873 -2.74%
2010-03-19 0 0.730 0.730 0.740 0.720 0.750 4,611,000 3,393,260 0.7359 0.698 0.698 0.708 0.689 0.718 4,819,592 0.7041 -2.67%
2010-03-18 0 0.750 0.740 0.750 0.710 0.750 17,312,000 12,753,680 0.7367 0.718 0.708 0.718 0.679 0.718 18,095,158 0.7048 5.63%
2010-03-17 0 0.710 0.710 0.720 0.700 0.730 8,002,000 5,735,360 0.7167 0.679 0.679 0.689 0.670 0.698 8,363,993 0.6857 -1.39%
2010-03-16 0 0.720 0.710 0.720 0.700 0.720 4,494,000 3,201,400 0.7124 0.689 0.679 0.689 0.670 0.689 4,697,299 0.6815 2.86%
2010-03-15 0 0.700 0.700 0.710 0.690 0.710 1,916,000 1,341,840 0.7003 0.670 0.670 0.679 0.660 0.679 2,002,676 0.6700 0.00%
2010-03-12 0 0.700 0.700 0.710 0.700 0.710 3,048,000 2,139,200 0.7018 0.670 0.670 0.679 0.670 0.679 3,185,885 0.6715 -1.41%
2010-03-11 0 0.710 0.700 0.710 0.700 0.710 4,724,000 3,329,780 0.7049 0.679 0.670 0.679 0.670 0.679 4,937,704 0.6744 0.00%
2010-03-10 0 0.710 0.700 0.710 0.700 0.710 3,681,000 2,587,950 0.7031 0.679 0.670 0.679 0.670 0.679 3,847,521 0.6726 0.00%
2010-03-09 0 0.710 0.700 0.710 0.700 0.710 2,258,000 1,584,860 0.7019 0.679 0.670 0.679 0.670 0.679 2,360,147 0.6715 0.00%
2010-03-08 0 0.710 0.700 0.710 0.700 0.720 1,960,000 1,386,800 0.7076 0.679 0.670 0.679 0.670 0.689 2,048,666 0.6769 1.43%
2010-03-05 0 0.700 0.700 0.710 0.690 0.710 2,964,000 2,084,280 0.7032 0.670 0.670 0.679 0.660 0.679 3,098,085 0.6728 0.00%
2010-03-04 0 0.700 0.690 0.700 0.690 0.720 5,016,000 3,502,380 0.6982 0.670 0.660 0.670 0.660 0.689 5,242,913 0.6680 -2.78%
2010-03-03 0 0.720 0.710 0.720 0.710 0.730 3,124,000 2,254,140 0.7216 0.689 0.679 0.689 0.679 0.698 3,265,323 0.6903 0.00%
2010-03-02 0 0.720 0.710 0.720 0.700 0.720 2,130,000 1,516,300 0.7119 0.689 0.679 0.689 0.670 0.689 2,226,357 0.6811 0.00%
2010-03-01 0 0.720 0.710 0.720 0.700 0.720 3,653,000 2,587,060 0.7082 0.689 0.679 0.689 0.670 0.689 3,818,254 0.6776 1.41%
2010-02-26 0 0.710 0.700 0.710 0.700 0.720 3,866,000 2,745,740 0.7102 0.679 0.670 0.679 0.670 0.689 4,040,890 0.6795 2.90%
2010-02-25 0 0.690 0.690 0.700 0.690 0.720 6,110,000 4,291,860 0.7024 0.660 0.660 0.670 0.660 0.689 6,386,403 0.6720 -2.82%
2010-02-24 0 0.710 0.700 0.710 0.700 0.710 3,614,000 2,534,820 0.7014 0.679 0.670 0.679 0.670 0.679 3,777,490 0.6710 0.00%
2010-02-23 0 0.710 0.710 0.720 0.710 0.740 7,636,000 5,552,780 0.7272 0.679 0.679 0.689 0.679 0.708 7,981,436 0.6957 -2.74%
2010-02-22 0 0.730 0.720 0.730 0.670 0.730 13,388,000 9,444,180 0.7054 0.698 0.689 0.698 0.641 0.698 13,993,645 0.6749 8.96%
2010-02-19 0 0.670 0.660 0.670 0.660 0.680 1,366,000 906,420 0.6636 0.641 0.631 0.641 0.631 0.651 1,427,795 0.6348 -1.47%
2010-02-18 0 0.680 0.670 0.680 0.670 0.690 2,926,000 2,002,340 0.6843 0.651 0.641 0.651 0.641 0.660 3,058,366 0.6547 -1.45%
2010-02-17 0 0.690 0.680 0.690 0.680 0.690 1,894,000 1,301,380 0.6871 0.660 0.651 0.660 0.651 0.660 1,979,681 0.6574 1.47%
2010-02-12 0 0.680 0.670 0.680 0.670 0.690 6,844,000 4,620,580 0.6751 0.651 0.641 0.651 0.641 0.660 7,153,608 0.6459 3.03%
2010-02-11 0 0.660 0.660 0.670 0.660 0.680 5,878,000 3,927,860 0.6682 0.631 0.631 0.641 0.631 0.651 6,143,908 0.6393 -1.49%
2010-02-10 0 0.670 0.670 0.680 0.660 0.680 3,494,008 2,342,265 0.6704 0.641 0.641 0.651 0.631 0.651 3,652,069 0.6414 0.00%
2010-02-09 0 0.670 0.660 0.670 0.640 0.690 10,908,000 7,213,980 0.6613 0.641 0.631 0.641 0.612 0.660 11,401,455 0.6327 -2.90%
2010-02-08 0 0.690 0.680 0.690 0.670 0.700 4,442,000 3,043,400 0.6851 0.660 0.651 0.660 0.641 0.670 4,642,947 0.6555 -1.43%
2010-02-05 0 0.700 0.690 0.700 0.680 0.710 10,740,000 7,449,660 0.6936 0.670 0.660 0.670 0.651 0.679 11,225,855 0.6636 -4.11%
2010-02-04 0 0.730 0.720 0.730 0.720 0.740 2,932,000 2,141,620 0.7304 0.698 0.689 0.698 0.689 0.708 3,064,637 0.6988 -1.35%
2010-02-03 0 0.740 0.730 0.740 0.710 0.740 8,442,000 6,182,400 0.7323 0.708 0.698 0.708 0.679 0.708 8,823,898 0.7006 2.78%
2010-02-02 0 0.720 0.710 0.720 0.710 0.750 8,224,000 5,970,800 0.7260 0.689 0.679 0.689 0.679 0.718 8,596,036 0.6946 -1.37%
2010-02-01 0 0.730 0.720 0.730 0.700 0.730 2,174,000 1,560,500 0.7178 0.698 0.689 0.698 0.670 0.698 2,272,347 0.6867 4.29%
2010-01-29 0 0.700 0.700 0.710 0.700 0.740 6,702,000 4,796,140 0.7156 0.670 0.670 0.679 0.670 0.708 7,005,184 0.6847 -4.11%
2010-01-28 0 0.730 0.720 0.730 0.710 0.740 3,812,000 2,786,860 0.7311 0.698 0.689 0.698 0.679 0.708 3,984,447 0.6994 1.39%
2010-01-27 0 0.720 0.710 0.720 0.700 0.760 6,424,000 4,695,740 0.7310 0.689 0.679 0.689 0.670 0.727 6,714,608 0.6993 -2.70%
2010-01-26 0 0.740 0.740 0.750 0.740 0.780 7,800,000 5,915,220 0.7584 0.708 0.708 0.718 0.708 0.746 8,152,855 0.7255 -5.13%
2010-01-25 0 0.780 0.780 0.790 0.760 0.790 3,887,597 3,019,722 0.7768 0.746 0.746 0.756 0.727 0.756 4,063,464 0.7431 2.63%
2010-01-22 0 0.760 0.760 0.770 0.750 0.790 18,840,000 14,411,800 0.7650 0.727 0.727 0.737 0.718 0.756 19,692,282 0.7319 -6.17%
2010-01-21 0 0.810 0.790 0.810 0.800 0.820 11,344,000 9,166,800 0.8081 0.775 0.756 0.775 0.765 0.785 11,857,178 0.7731 -1.22%
2010-01-20 0 0.820 0.820 0.830 0.820 0.850 3,152,000 2,621,620 0.8317 0.785 0.785 0.794 0.785 0.813 3,294,590 0.7957 -1.20%
2010-01-19 0 0.830 0.830 0.840 0.830 0.850 5,126,000 4,272,620 0.8335 0.794 0.794 0.804 0.794 0.813 5,357,889 0.7974 -1.19%
2010-01-18 0 0.840 0.830 0.840 0.830 0.870 8,790,000 7,502,280 0.8535 0.804 0.794 0.804 0.794 0.832 9,187,641 0.8166 -3.45%
2010-01-15 0 0.870 0.860 0.870 0.850 0.920 52,657,000 46,764,460 0.8881 0.832 0.823 0.832 0.813 0.880 55,039,091 0.8497 3.57%
2010-01-14 0 0.840 0.840 0.850 0.820 0.870 31,586,000 26,915,060 0.8521 0.804 0.804 0.813 0.785 0.832 33,014,883 0.8152 3.70%
2010-01-13 0 0.810 0.800 0.810 0.810 0.830 8,394,000 6,869,460 0.8184 0.775 0.765 0.775 0.775 0.794 8,773,727 0.7830 -2.41%
2010-01-12 0 0.830 0.830 0.840 0.830 0.850 3,798,000 3,184,760 0.8385 0.794 0.794 0.804 0.794 0.813 3,969,813 0.8022 -1.19%
2010-01-11 0 0.840 0.840 0.850 0.810 0.860 12,919,117 10,837,965 0.8389 0.804 0.804 0.813 0.775 0.823 13,503,550 0.8026 3.70%
2010-01-08 0 0.810 0.810 0.820 0.810 0.830 3,226,000 2,637,480 0.8176 0.775 0.775 0.785 0.775 0.794 3,371,937 0.7822 -1.22%
2010-01-07 0 0.820 0.810 0.830 0.810 0.850 5,346,000 4,424,960 0.8277 0.785 0.775 0.794 0.775 0.813 5,587,842 0.7919 -3.53%
2010-01-06 0 0.850 0.830 0.850 0.830 0.860 14,188,000 11,936,640 0.8413 0.813 0.794 0.813 0.794 0.823 14,829,835 0.8049 0.00%
2010-01-05 0 0.850 0.840 0.850 0.800 0.850 20,652,000 17,189,040 0.8323 0.813 0.804 0.813 0.765 0.813 21,586,253 0.7963 6.25%
2010-01-04 0 0.800 0.790 0.800 0.780 0.800 2,248,000 1,777,380 0.7906 0.765 0.756 0.765 0.746 0.765 2,349,695 0.7564 1.27%
2009-12-31 0 0.790 0.780 0.790 0.780 0.800 2,164,000 1,707,860 0.7892 0.756 0.746 0.756 0.746 0.765 2,261,895 0.7551 1.28%
2009-12-30 0 0.780 0.770 0.780 0.760 0.780 3,036,000 2,329,160 0.7672 0.746 0.737 0.746 0.727 0.746 3,173,342 0.7340 2.63%
2009-12-29 0 0.760 0.760 0.770 0.760 0.790 1,186,000 912,040 0.7690 0.727 0.727 0.737 0.727 0.756 1,239,652 0.7357 -2.56%
2009-12-28 0 0.780 0.760 0.780 0.750 0.790 2,800,000 2,164,120 0.7729 0.746 0.727 0.746 0.718 0.756 2,926,666 0.7394 1.30%
2009-12-24 0 0.770 0.770 0.780 0.760 0.790 1,718,000 1,322,020 0.7695 0.737 0.737 0.746 0.727 0.756 1,795,719 0.7362 -1.28%
2009-12-23 0 0.780 0.770 0.780 0.750 0.790 6,244,000 4,863,120 0.7788 0.746 0.737 0.746 0.718 0.756 6,526,465 0.7451 4.00%
2009-12-22 0 0.750 0.750 0.760 0.740 0.760 1,818,000 1,364,980 0.7508 0.718 0.718 0.727 0.708 0.727 1,900,242 0.7183 0.00%
2009-12-21 0 0.750 0.740 0.750 0.740 0.760 2,412,000 1,811,440 0.7510 0.718 0.708 0.718 0.708 0.727 2,521,114 0.7185 -1.32%
2009-12-18 0 0.760 0.750 0.760 0.730 0.770 11,082,000 8,269,400 0.7462 0.727 0.718 0.727 0.698 0.737 11,583,326 0.7139 -2.56%
2009-12-17 0 0.780 0.770 0.780 0.770 0.800 5,018,000 3,929,140 0.7830 0.746 0.737 0.746 0.737 0.765 5,245,004 0.7491 -3.70%
2009-12-16 0 0.810 0.790 0.810 0.790 0.820 7,360,000 5,917,000 0.8039 0.775 0.756 0.775 0.756 0.785 7,692,951 0.7691 -1.22%
2009-12-15 0 0.820 0.810 0.820 0.810 0.820 2,858,000 2,324,280 0.8133 0.785 0.775 0.785 0.775 0.785 2,987,290 0.7781 0.00%
2009-12-14 0 0.820 0.810 0.820 0.800 0.820 4,074,000 3,286,600 0.8067 0.785 0.775 0.785 0.765 0.785 4,258,299 0.7718 0.00%
2009-12-11 0 0.820 0.820 0.830 0.810 0.830 1,900,000 1,559,360 0.8207 0.785 0.785 0.794 0.775 0.794 1,985,952 0.7852 -1.20%
2009-12-10 0 0.830 0.810 0.830 0.800 0.840 9,228,000 7,547,800 0.8179 0.794 0.775 0.794 0.765 0.804 9,645,455 0.7825 -1.19%
2009-12-09 0 0.840 0.820 0.830 0.820 0.840 7,979,665 6,641,599 0.8323 0.804 0.785 0.794 0.785 0.804 8,340,648 0.7963 0.00%
2009-12-08 0 0.840 0.840 0.850 0.840 0.850 3,174,000 2,684,620 0.8458 0.804 0.804 0.813 0.804 0.813 3,317,585 0.8092 -1.18%
2009-12-07 0 0.850 0.850 0.860 0.840 0.860 4,244,000 3,615,200 0.8518 0.813 0.813 0.823 0.804 0.823 4,435,990 0.8150 1.19%
2009-12-04 0 0.840 0.840 0.850 0.840 0.860 4,080,000 3,458,780 0.8477 0.804 0.804 0.813 0.804 0.823 4,264,571 0.8111 -1.18%
2009-12-03 0 0.850 0.840 0.850 0.840 0.860 4,870,000 4,138,820 0.8499 0.813 0.804 0.813 0.804 0.823 5,090,308 0.8131 0.00%
2009-12-02 0 0.850 0.840 0.850 0.840 0.870 5,340,000 4,565,620 0.8550 0.813 0.804 0.813 0.804 0.832 5,581,570 0.8180 -1.16%
2009-12-01 0 0.860 0.850 0.860 0.850 0.880 6,946,000 5,967,420 0.8591 0.823 0.813 0.823 0.813 0.842 7,260,222 0.8219 -1.15%
2009-11-30 0 0.870 0.860 0.870 0.830 0.880 15,692,008 13,314,827 0.8485 0.832 0.823 0.832 0.794 0.842 16,401,881 0.8118 7.41%
2009-11-27 0 0.810 0.800 0.810 0.800 0.850 21,408,000 17,617,640 0.8229 0.775 0.765 0.775 0.765 0.813 22,376,452 0.7873 -6.90%
2009-11-26 0 0.870 0.860 0.870 0.860 0.910 22,052,000 19,501,360 0.8843 0.832 0.823 0.832 0.823 0.871 23,049,586 0.8461 -1.14%
2009-11-25 0 0.880 0.870 0.880 0.860 0.880 29,756,000 25,813,500 0.8675 0.842 0.832 0.842 0.823 0.842 31,102,098 0.8300 2.33%
2009-11-24 0 0.860 0.860 0.870 0.850 0.880 15,236,000 13,124,760 0.8614 0.823 0.823 0.832 0.813 0.842 15,925,244 0.8241 1.18%
2009-11-23 0 0.850 0.850 0.860 0.850 0.860 8,226,000 7,002,240 0.8512 0.813 0.813 0.823 0.813 0.823 8,598,127 0.8144 1.19%
2009-11-20 0 0.840 0.840 0.850 0.820 0.850 20,508,000 17,112,380 0.8344 0.804 0.804 0.813 0.785 0.813 21,435,738 0.7983 2.44%
2009-11-19 0 0.820 0.820 0.830 0.810 0.820 17,648,000 14,395,840 0.8157 0.785 0.785 0.794 0.775 0.785 18,446,358 0.7804 0.00%
2009-11-18 0 0.820 0.820 0.830 0.810 0.830 16,858,000 13,856,700 0.8220 0.785 0.785 0.794 0.775 0.794 17,620,620 0.7864 1.23%
2009-11-17 0 0.810 0.800 0.820 0.800 0.820 13,030,000 10,554,180 0.8100 0.775 0.765 0.785 0.765 0.785 13,619,449 0.7749 0.00%
2009-11-16 0 0.810 0.810 0.820 0.800 0.810 16,799,000 13,580,430 0.8084 0.775 0.775 0.785 0.765 0.775 17,558,951 0.7734 2.53%
2009-11-13 0 0.790 0.790 0.800 0.780 0.800 9,288,000 7,373,440 0.7939 0.756 0.756 0.765 0.746 0.765 9,708,169 0.7595 0.00%
2009-11-12 0 0.790 0.780 0.790 0.770 0.800 10,145,000 7,935,150 0.7822 0.756 0.746 0.756 0.737 0.765 10,603,938 0.7483 0.00%
2009-11-11 0 0.790 0.790 0.800 0.770 0.820 40,168,000 32,151,060 0.8004 0.756 0.756 0.765 0.737 0.785 41,985,115 0.7658 2.60%
2009-11-10 0 0.770 0.760 0.770 0.760 0.790 7,990,000 6,159,300 0.7709 0.737 0.727 0.737 0.727 0.756 8,351,451 0.7375 0.00%
2009-11-09 0 0.770 0.770 0.780 0.770 0.790 7,827,000 6,069,750 0.7755 0.737 0.737 0.746 0.737 0.756 8,181,077 0.7419 0.00%
2009-11-06 0 0.770 0.770 0.780 0.750 0.790 19,060,000 14,760,940 0.7744 0.737 0.737 0.746 0.718 0.756 19,922,234 0.7409 2.67%
2009-11-05 0 0.750 0.750 0.760 0.740 0.770 8,558,000 6,440,820 0.7526 0.718 0.718 0.727 0.708 0.737 8,945,146 0.7200 -1.32%
2009-11-04 0 0.760 0.760 0.770 0.750 0.790 13,354,000 10,271,300 0.7692 0.727 0.727 0.737 0.718 0.756 13,958,107 0.7359 -2.56%
2009-11-03 0 0.780 0.770 0.780 0.760 0.810 40,038,000 31,364,020 0.7834 0.746 0.737 0.746 0.727 0.775 41,849,234 0.7495 2.63%
2009-11-02 0 0.760 0.760 0.770 0.720 0.770 11,332,000 8,422,040 0.7432 0.727 0.727 0.737 0.689 0.737 11,844,636 0.7110 2.70%
2009-10-30 0 0.740 0.730 0.740 0.730 0.780 20,228,000 15,194,360 0.7512 0.708 0.698 0.708 0.698 0.746 21,143,072 0.7186 -3.90%
2009-10-29 0 0.770 0.760 0.770 0.740 0.770 8,750,000 6,592,200 0.7534 0.737 0.727 0.737 0.708 0.737 9,145,831 0.7208 -1.28%
2009-10-28 0 0.780 0.780 0.790 0.770 0.800 7,704,000 6,045,740 0.7848 0.746 0.746 0.756 0.737 0.765 8,052,513 0.7508 -2.50%
2009-10-27 0 0.800 0.790 0.800 0.790 0.820 7,740,000 6,223,100 0.8040 0.765 0.756 0.765 0.756 0.785 8,090,141 0.7692 -1.23%
2009-10-23 0 0.810 0.810 0.820 0.810 0.830 7,040,000 5,758,300 0.8179 0.775 0.775 0.785 0.775 0.794 7,358,475 0.7825 -1.22%
2009-10-22 0 0.820 0.810 0.820 0.800 0.830 16,004,000 12,987,860 0.8115 0.785 0.775 0.785 0.765 0.794 16,727,987 0.7764 1.23%
2009-10-21 0 0.810 0.810 0.820 0.790 0.820 11,616,000 9,376,380 0.8072 0.775 0.775 0.785 0.756 0.785 12,141,483 0.7723 0.00%
2009-10-20 0 0.810 0.800 0.810 0.800 0.820 7,360,000 5,989,820 0.8138 0.775 0.765 0.775 0.765 0.785 7,692,951 0.7786 0.00%
2009-10-19 0 0.810 0.810 0.820 0.790 0.830 14,794,000 12,014,940 0.8121 0.775 0.775 0.785 0.756 0.794 15,463,249 0.7770 1.25%
2009-10-16 0 0.800 0.790 0.800 0.790 0.810 6,488,000 5,154,580 0.7945 0.765 0.756 0.765 0.756 0.775 6,781,503 0.7601 -1.23%
2009-10-15 0 0.810 0.800 0.810 0.780 0.850 28,059,000 22,775,530 0.8117 0.775 0.765 0.775 0.746 0.813 29,328,330 0.7766 -3.57%
2009-10-14 0 0.840 0.830 0.840 0.780 0.840 55,044,000 45,415,220 0.8251 0.804 0.794 0.804 0.746 0.804 57,534,074 0.7894 9.09%
2009-10-13 0 0.770 0.760 0.770 0.750 0.770 7,508,000 5,724,480 0.7625 0.737 0.727 0.737 0.718 0.737 7,847,646 0.7295 1.32%
2009-10-12 0 0.760 0.750 0.760 0.750 0.760 1,554,000 1,169,780 0.7528 0.727 0.718 0.727 0.718 0.727 1,624,300 0.7202 1.33%
2009-10-09 0 0.750 0.750 0.760 0.750 0.760 4,048,000 3,052,160 0.7540 0.718 0.718 0.727 0.718 0.727 4,231,123 0.7214 0.00%
2009-10-08 0 0.750 0.750 0.760 0.740 0.760 23,808,000 17,807,180 0.7479 0.718 0.718 0.727 0.708 0.727 24,885,023 0.7156 0.00%
2009-10-07 0 0.750 0.740 0.750 0.740 0.760 6,888,000 5,165,700 0.7500 0.718 0.708 0.718 0.708 0.727 7,199,598 0.7175 0.00%
2009-10-06 0 0.750 0.740 0.750 0.730 0.750 5,676,000 4,210,760 0.7419 0.718 0.708 0.718 0.698 0.718 5,932,770 0.7097 1.35%
2009-10-05 0 0.740 0.730 0.740 0.720 0.740 6,396,000 4,691,220 0.7335 0.708 0.698 0.708 0.689 0.708 6,685,341 0.7017 1.37%
2009-10-02 0 0.730 0.730 0.740 0.720 0.740 15,775,996 11,525,495 0.7306 0.698 0.698 0.708 0.689 0.708 16,489,669 0.6990 -2.67%
2009-09-30 0 0.750 0.740 0.750 0.730 0.780 12,880,000 9,630,780 0.7477 0.718 0.708 0.718 0.698 0.746 13,462,664 0.7154 0.00%
2009-09-29 0 0.750 0.750 0.760 0.720 0.750 26,770,000 19,749,100 0.7377 0.718 0.718 0.727 0.689 0.718 27,981,018 0.7058 5.63%
2009-09-28 0 0.710 0.700 0.710 0.700 0.740 18,724,000 13,395,520 0.7154 0.679 0.670 0.679 0.670 0.708 19,571,034 0.6845 -5.33%
2009-09-25 0 0.750 0.740 0.750 0.740 0.750 2,616,000 1,937,500 0.7406 0.718 0.708 0.718 0.708 0.718 2,734,342 0.7086 0.00%
2009-09-24 0 0.750 0.740 0.750 0.730 0.750 17,036,000 12,715,920 0.7464 0.718 0.708 0.718 0.698 0.718 17,806,672 0.7141 0.00%
2009-09-23 0 0.750 0.740 0.750 0.740 0.760 11,458,000 8,575,380 0.7484 0.718 0.708 0.718 0.708 0.727 11,976,336 0.7160 0.00%
2009-09-22 0 0.750 0.740 0.750 0.740 0.760 6,868,000 5,135,440 0.7477 0.718 0.708 0.718 0.708 0.727 7,178,694 0.7154 0.00%
2009-09-21 0 0.750 0.740 0.750 0.730 0.750 8,374,000 6,197,660 0.7401 0.718 0.708 0.718 0.698 0.718 8,752,822 0.7081 1.35%
2009-09-18 0 0.740 0.740 0.750 0.740 0.780 11,754,000 8,923,460 0.7592 0.708 0.708 0.718 0.708 0.746 12,285,726 0.7263 -3.90%
2009-09-17 0 0.770 0.770 0.780 0.770 0.790 4,022,000 3,140,220 0.7808 0.737 0.737 0.746 0.737 0.756 4,203,947 0.7470 0.00%
2009-09-16 0 0.770 0.770 0.780 0.770 0.790 6,044,000 4,706,320 0.7787 0.737 0.737 0.746 0.737 0.756 6,317,418 0.7450 0.00%
2009-09-15 0 0.770 0.770 0.780 0.770 0.800 4,796,000 3,746,740 0.7812 0.737 0.737 0.746 0.737 0.765 5,012,961 0.7474 -1.28%
2009-09-14 0 0.780 0.770 0.780 0.750 0.800 15,588,000 12,186,080 0.7818 0.746 0.737 0.746 0.718 0.765 16,293,168 0.7479 4.00%
2009-09-11 0 0.750 0.750 0.760 0.740 0.770 9,470,000 7,155,240 0.7556 0.718 0.718 0.727 0.708 0.737 9,898,403 0.7229 0.00%
2009-09-10 0 0.750 0.740 0.750 0.730 0.770 23,594,000 17,721,100 0.7511 0.718 0.708 0.718 0.698 0.737 24,661,342 0.7186 4.17%
2009-09-09 0 0.720 0.720 0.730 0.720 0.740 3,576,000 2,618,060 0.7321 0.689 0.689 0.698 0.689 0.708 3,737,771 0.7004 -2.70%
2009-09-08 0 0.740 0.730 0.740 0.730 0.750 7,344,000 5,432,920 0.7398 0.708 0.698 0.708 0.698 0.718 7,676,227 0.7078 -1.33%
2009-09-07 0 0.750 0.750 0.760 0.730 0.760 19,300,000 14,425,780 0.7474 0.718 0.718 0.727 0.698 0.727 20,173,091 0.7151 2.74%
2009-09-04 0 0.730 0.730 0.740 0.720 0.740 8,646,000 6,300,240 0.7287 0.698 0.698 0.708 0.689 0.708 9,037,127 0.6972 2.82%
2009-09-03 0 0.710 0.700 0.710 0.700 0.720 5,864,000 4,159,120 0.7093 0.679 0.670 0.679 0.670 0.689 6,129,275 0.6786 1.43%
2009-09-02 0 0.700 0.690 0.700 0.670 0.740 10,770,000 7,616,240 0.7072 0.670 0.660 0.670 0.641 0.708 11,257,212 0.6766 2.94%
2009-09-01 0 0.680 0.680 0.690 0.670 0.690 10,248,000 6,988,740 0.6820 0.651 0.651 0.660 0.641 0.660 10,711,598 0.6524 0.00%
2009-08-31 0 0.680 0.670 0.680 0.670 0.690 4,228,000 2,867,940 0.6783 0.651 0.641 0.651 0.641 0.660 4,419,266 0.6490 -1.45%
2009-08-28 0 0.690 0.690 0.700 0.680 0.700 4,788,000 3,305,760 0.6904 0.660 0.660 0.670 0.651 0.670 5,004,599 0.6605 -1.43%
2009-08-27 0 0.700 0.700 0.710 0.690 0.720 4,212,000 2,947,160 0.6997 0.670 0.670 0.679 0.660 0.689 4,402,542 0.6694 -1.41%
2009-08-26 0 0.710 0.700 0.710 0.680 0.720 17,280,000 11,965,300 0.6924 0.679 0.670 0.679 0.651 0.689 18,061,710 0.6625 2.90%
2009-08-25 0 0.690 0.680 0.690 0.670 0.710 49,370,000 33,938,740 0.6874 0.660 0.651 0.660 0.641 0.679 51,603,394 0.6577 -1.43%
2009-08-24 0 0.700 0.700 0.710 0.700 0.760 14,910,000 10,913,580 0.7320 0.670 0.670 0.679 0.670 0.727 15,584,497 0.7003 -5.41%
2009-08-21 0 0.740 0.740 0.750 0.740 0.760 14,861,000 11,093,420 0.7465 0.708 0.708 0.718 0.708 0.727 15,533,280 0.7142 -1.33%
2009-08-20 0 0.750 0.740 0.750 0.740 0.760 7,762,000 5,838,000 0.7521 0.718 0.708 0.718 0.708 0.727 8,113,136 0.7196 -1.32%
2009-08-19 0 0.760 0.750 0.760 0.740 0.780 16,098,000 12,140,720 0.7542 0.727 0.718 0.727 0.708 0.746 16,826,239 0.7215 -5.00%
2009-08-18 0 0.800 0.790 0.800 0.740 0.810 18,746,000 14,469,840 0.7719 0.765 0.756 0.765 0.708 0.775 19,594,029 0.7385 6.67%
2009-08-17 0 0.750 0.740 0.750 0.740 0.780 12,638,000 9,531,780 0.7542 0.718 0.708 0.718 0.708 0.746 13,209,716 0.7216 -3.85%
2009-08-14 0 0.780 0.780 0.790 0.760 0.840 19,386,000 15,315,800 0.7900 0.746 0.746 0.756 0.727 0.804 20,262,981 0.7559 -7.14%
2009-08-13 0 0.840 0.830 0.840 0.830 0.860 6,068,000 5,108,440 0.8419 0.804 0.794 0.804 0.794 0.823 6,342,503 0.8054 1.20%
2009-08-12 0 0.830 0.830 0.840 0.820 0.860 9,588,000 7,961,320 0.8303 0.794 0.794 0.804 0.785 0.823 10,021,741 0.7944 -2.35%
2009-08-11 0 0.850 0.850 0.860 0.850 0.880 8,232,000 7,074,340 0.8594 0.813 0.813 0.823 0.813 0.842 8,604,398 0.8222 -3.41%
2009-08-10 0 0.880 0.860 0.880 0.860 0.920 14,190,000 12,503,060 0.8811 0.842 0.823 0.842 0.823 0.880 14,831,925 0.8430 3.53%
2009-08-07 0 0.850 0.850 0.860 0.850 0.900 19,062,000 16,373,960 0.8590 0.813 0.813 0.823 0.813 0.861 19,924,324 0.8218 -4.49%
2009-08-06 0 0.890 0.890 0.900 0.850 0.900 21,629,000 18,917,380 0.8746 0.851 0.851 0.861 0.813 0.861 22,607,450 0.8368 2.30%
2009-08-05 0 0.870 0.860 0.870 0.850 0.920 42,166,000 37,096,860 0.8798 0.832 0.823 0.832 0.813 0.880 44,073,500 0.8417 -4.40%
2009-08-04 0 0.910 0.910 0.920 0.880 0.980 92,421,000 85,248,330 0.9224 0.871 0.871 0.880 0.842 0.938 96,601,930 0.8825 -4.21%
2009-08-03 0 0.950 0.940 0.950 0.880 0.950 160,453,000 147,035,800 0.9164 0.909 0.899 0.909 0.842 0.909 167,711,553 0.8767 7.95%
2009-07-31 0 0.880 0.870 0.880 0.800 0.880 91,938,000 77,640,800 0.8445 0.842 0.832 0.842 0.765 0.842 96,097,080 0.8079 10.00%
2009-07-30 0 0.800 0.790 0.800 0.770 0.820 37,036,000 29,500,980 0.7965 0.765 0.756 0.765 0.737 0.785 38,711,430 0.7621 3.90%
2009-07-29 0 0.770 0.760 0.770 0.740 0.820 72,901,000 57,160,870 0.7841 0.737 0.727 0.737 0.708 0.785 76,198,886 0.7502 2.67%
2009-07-28 0 0.750 0.750 0.760 0.740 0.760 16,324,000 12,238,500 0.7497 0.718 0.718 0.727 0.708 0.727 17,062,463 0.7173 0.00%
2009-07-27 0 0.750 0.740 0.750 0.740 0.760 17,316,000 12,968,640 0.7489 0.718 0.708 0.718 0.708 0.727 18,099,339 0.7165 -1.32%
2009-07-24 0 0.760 0.750 0.760 0.730 0.760 46,248,000 34,555,480 0.7472 0.727 0.718 0.727 0.698 0.727 48,340,161 0.7148 1.33%
2009-07-23 0 0.750 0.740 0.750 0.730 0.760 70,368,000 52,548,720 0.7468 0.718 0.708 0.718 0.698 0.727 73,551,299 0.7144 4.17%
2009-07-22 0 0.720 0.710 0.720 0.690 0.750 109,664,000 79,424,400 0.7243 0.689 0.679 0.689 0.660 0.718 114,624,966 0.6929 5.88%
2009-07-21 0 0.680 0.670 0.680 0.650 0.690 20,948,000 14,119,520 0.6740 0.651 0.641 0.651 0.622 0.660 21,895,643 0.6449 3.03%
2009-07-20 0 0.660 0.660 0.670 0.650 0.700 27,919,000 18,792,090 0.6731 0.631 0.631 0.641 0.622 0.670 29,181,996 0.6440 -4.35%
2009-07-17 0 0.690 0.680 0.690 0.660 0.690 32,752,000 22,107,340 0.6750 0.660 0.651 0.660 0.631 0.660 34,233,631 0.6458 4.55%
2009-07-16 0 0.660 0.660 0.670 0.640 0.660 35,222,000 22,978,060 0.6524 0.631 0.631 0.641 0.612 0.631 36,815,368 0.6241 4.76%
2009-07-15 0 0.630 0.630 0.640 0.610 0.650 18,626,000 11,778,160 0.6324 0.603 0.603 0.612 0.584 0.622 19,468,601 0.6050 3.28%
2009-07-14 0 0.610 0.610 0.620 0.600 0.630 16,870,000 10,307,720 0.6110 0.584 0.584 0.593 0.574 0.603 17,633,163 0.5846 0.00%
2009-07-13 0 0.610 0.610 0.620 0.610 0.630 12,024,000 7,427,760 0.6177 0.584 0.584 0.593 0.584 0.603 12,567,940 0.5910 -3.17%
2009-07-10 0 0.630 0.630 0.640 0.630 0.660 12,002,000 7,688,500 0.6406 0.603 0.603 0.612 0.603 0.631 12,544,945 0.6129 -4.55%
2009-07-09 0 0.660 0.660 0.670 0.630 0.690 63,568,000 41,954,740 0.6600 0.631 0.631 0.641 0.603 0.660 66,443,681 0.6314 4.76%
2009-07-08 0 0.630 0.630 0.640 0.620 0.640 24,536,000 15,462,720 0.6302 0.603 0.603 0.612 0.593 0.612 25,645,956 0.6029 0.00%
2009-07-07 0 0.630 0.620 0.630 0.600 0.640 49,165,535 30,742,016 0.6253 0.603 0.593 0.603 0.574 0.612 51,389,679 0.5982 3.28%
2009-07-06 0 0.610 0.600 0.610 0.590 0.630 17,482,000 10,543,360 0.6031 0.584 0.574 0.584 0.564 0.603 18,272,849 0.5770 -1.61%
2009-07-03 0 0.620 0.620 0.630 0.590 0.630 12,760,000 7,862,320 0.6162 0.593 0.593 0.603 0.564 0.603 13,337,235 0.5895 3.33%
2009-07-02 0 0.600 0.590 0.610 0.590 0.620 33,772,000 20,400,720 0.6041 0.574 0.564 0.584 0.564 0.593 35,299,773 0.5779 0.00%
2009-06-30 0 0.600 0.600 0.610 0.580 0.620 28,166,000 16,984,780 0.6030 0.574 0.574 0.584 0.555 0.593 29,440,170 0.5769 -1.64%
2009-06-29 0 0.610 0.610 0.620 0.600 0.650 17,422,000 10,748,960 0.6170 0.584 0.584 0.593 0.574 0.622 18,210,134 0.5903 -4.69%
2009-06-26 0 0.640 0.630 0.640 0.630 0.660 13,494,000 8,685,280 0.6436 0.612 0.603 0.612 0.603 0.631 14,104,440 0.6158 1.59%
2009-06-25 0 0.630 0.630 0.640 0.620 0.670 14,992,000 9,577,460 0.6388 0.603 0.603 0.612 0.593 0.641 15,670,206 0.6112 -4.55%
2009-06-24 0 0.660 0.650 0.660 0.620 0.680 37,472,000 24,583,240 0.6560 0.631 0.622 0.631 0.593 0.651 39,167,154 0.6276 6.45%
2009-06-23 0 0.620 0.610 0.620 0.580 0.620 23,301,000 14,019,470 0.6017 0.593 0.584 0.593 0.555 0.593 24,355,088 0.5756 1.64%
2009-06-22 0 0.610 0.620 0.630 0.610 0.630 6,910,000 4,286,000 0.6203 0.584 0.593 0.603 0.584 0.603 7,222,594 0.5934 -3.17%
2009-06-19 0 0.630 0.620 0.630 0.610 0.640 11,482,000 7,133,640 0.6213 0.603 0.593 0.603 0.584 0.612 12,001,421 0.5944 1.61%
2009-06-18 0 0.620 0.620 0.630 0.610 0.640 25,657,900 16,011,020 0.6240 0.593 0.593 0.603 0.584 0.612 26,818,609 0.5970 1.64%
2009-06-17 0 0.610 0.610 0.620 0.600 0.660 53,693,998 33,252,719 0.6193 0.584 0.584 0.593 0.574 0.631 56,123,000 0.5925 -4.69%
2009-06-16 0 0.640 0.630 0.640 0.530 0.660 87,536,000 52,827,940 0.6035 0.612 0.603 0.612 0.507 0.631 91,495,943 0.5774 10.34%
2009-06-15 0 0.580 0.570 0.580 0.580 0.610 41,847,000 24,676,070 0.5897 0.555 0.545 0.555 0.555 0.584 43,740,069 0.5642 -1.69%
2009-06-12 0 0.590 0.590 0.600 0.570 0.660 49,738,000 29,953,500 0.6022 0.564 0.564 0.574 0.545 0.631 51,988,041 0.5762 -7.81%
2009-06-11 0 0.640 0.630 0.640 0.630 0.690 33,782,500 22,206,320 0.6573 0.612 0.603 0.612 0.603 0.660 35,310,748 0.6289 -7.25%
2009-06-10 0 0.690 0.690 0.700 0.670 0.720 22,813,600 15,799,552 0.6925 0.660 0.660 0.670 0.641 0.689 23,845,639 0.6626 1.47%
2009-06-09 0 0.680 0.680 0.690 0.610 0.690 62,242,000 40,446,480 0.6498 0.651 0.651 0.660 0.584 0.660 65,057,696 0.6217 3.03%
2009-06-08 0 0.660 0.650 0.660 0.650 0.750 42,192,000 29,581,880 0.7011 0.631 0.622 0.631 0.622 0.718 44,100,676 0.6708 -1.49%
2009-06-05 0 0.670 0.670 0.680 0.640 0.800 89,406,000 63,718,320 0.7127 0.641 0.641 0.651 0.612 0.765 93,450,537 0.6818 -8.22%
2009-06-04 0 0.730 0.720 0.730 0.620 0.740 63,320,000 42,180,440 0.6661 0.698 0.689 0.698 0.593 0.708 66,184,462 0.6373 19.67%
2009-06-03 0 0.610 0.610 0.620 0.600 0.640 39,664,043 24,306,741 0.6128 0.584 0.584 0.593 0.574 0.612 41,458,360 0.5863 1.67%
2009-06-02 0 0.600 0.590 0.600 0.560 0.660 69,230,000 42,331,000 0.6115 0.574 0.564 0.574 0.536 0.631 72,361,818 0.5850 3.45%
2009-06-01 0 0.580 0.570 0.580 0.520 0.600 54,246,000 30,566,440 0.5635 0.555 0.545 0.555 0.497 0.574 56,699,974 0.5391 11.54%
2009-05-29 0 0.520 0.510 0.520 0.410 0.520 61,970,000 29,230,030 0.4717 0.497 0.488 0.497 0.392 0.497 64,773,391 0.4513 25.30%
2009-05-27 0 0.415 0.410 0.420 0.380 0.420 46,200,000 18,659,600 0.4039 0.397 0.392 0.402 0.364 0.402 48,289,990 0.3864 12.16%
2009-05-26 0 0.370 0.370 0.375 0.360 0.385 42,576,000 16,051,140 0.3770 0.354 0.354 0.359 0.344 0.368 44,502,048 0.3607 2.78%
2009-05-25 0 0.360 0.355 0.360 0.330 0.360 26,058,000 9,162,360 0.3516 0.344 0.340 0.344 0.316 0.344 27,236,809 0.3364 5.88%
2009-05-22 0 0.340 0.340 0.345 0.330 0.370 12,602,000 4,330,140 0.3436 0.325 0.325 0.330 0.316 0.354 13,172,088 0.3287 -5.56%
2009-05-21 0 0.360 0.355 0.360 0.340 0.365 13,152,000 4,640,280 0.3528 0.344 0.340 0.344 0.325 0.349 13,746,969 0.3375 -1.37%
2009-05-20 0 0.365 0.360 0.365 0.320 0.375 46,796,000 16,591,410 0.3545 0.349 0.344 0.349 0.306 0.359 48,912,952 0.3392 10.61%
2009-05-19 0 0.330 0.325 0.330 0.310 0.330 20,362,000 6,514,270 0.3199 0.316 0.311 0.316 0.297 0.316 21,283,134 0.3061 6.45%
2009-05-18 0 0.310 0.305 0.310 0.285 0.310 11,150,000 3,362,870 0.3016 0.297 0.292 0.297 0.273 0.297 11,654,402 0.2885 5.08%
2009-05-15 0 0.295 0.295 0.300 0.295 0.305 10,232,000 3,055,880 0.2987 0.282 0.282 0.287 0.282 0.292 10,694,874 0.2857 1.72%
2009-05-14 0 0.290 0.290 0.295 0.285 0.295 9,352,500 2,721,713 0.2910 0.277 0.277 0.282 0.273 0.282 9,775,587 0.2784 -3.33%
2009-05-13 0 0.300 0.295 0.300 0.295 0.315 21,340,802 6,540,136 0.3065 0.287 0.282 0.287 0.282 0.301 22,306,215 0.2932 -1.64%
2009-05-12 0 0.305 0.305 0.310 0.300 0.325 25,106,000 7,785,140 0.3101 0.292 0.292 0.297 0.287 0.311 26,241,742 0.2967 -6.15%
2009-05-11 0 0.325 0.320 0.325 0.305 0.340 32,978,000 10,833,390 0.3285 0.311 0.306 0.311 0.292 0.325 34,469,855 0.3143 6.56%
2009-05-08 0 0.305 0.305 0.310 0.270 0.305 36,140,358 10,462,358 0.2895 0.292 0.292 0.297 0.258 0.292 37,775,271 0.2770 7.02%
2009-05-07 0 0.285 0.285 0.290 0.270 0.290 34,004,000 9,412,940 0.2768 0.273 0.273 0.277 0.258 0.277 35,542,269 0.2648 7.55%
2009-05-06 0 0.265 0.265 0.270 0.250 0.270 22,456,000 5,928,100 0.2640 0.254 0.254 0.258 0.239 0.258 23,471,862 0.2526 3.92%
2009-05-05 0 0.255 0.255 0.260 0.250 0.270 16,086,000 4,139,680 0.2573 0.244 0.244 0.249 0.239 0.258 16,813,696 0.2462 -3.77%
2009-05-04 0 0.295 0.295 0.300 0.290 0.300 20,848,000 6,135,140 0.2943 0.254 0.254 0.258 0.249 0.258 24,258,038 0.2529 1.72%
2009-04-30 0 0.290 0.285 0.290 0.280 0.290 18,389,000 5,261,390 0.2861 0.249 0.245 0.249 0.241 0.249 21,396,828 0.2459 3.57%
2009-04-29 0 0.280 0.280 0.285 0.270 0.285 11,294,000 3,146,230 0.2786 0.241 0.241 0.245 0.232 0.245 13,141,322 0.2394 3.70%
2009-04-28 0 0.270 0.265 0.275 0.260 0.290 31,012,000 8,509,410 0.2744 0.232 0.228 0.236 0.223 0.249 36,084,530 0.2358 -5.26%
2009-04-27 0 0.285 0.280 0.285 0.275 0.305 49,148,000 14,009,280 0.2850 0.245 0.241 0.245 0.236 0.262 57,186,976 0.2450 -8.06%
2009-04-24 0 0.310 0.305 0.315 0.280 0.315 59,338,000 17,791,120 0.2998 0.266 0.262 0.271 0.241 0.271 69,043,720 0.2577 10.71%
2009-04-23 0 0.280 0.275 0.280 0.270 0.285 16,626,000 4,612,390 0.2774 0.241 0.236 0.241 0.232 0.245 19,345,460 0.2384 3.70%
2009-04-22 0 0.270 0.265 0.270 0.255 0.280 35,670,000 9,477,050 0.2657 0.232 0.228 0.232 0.219 0.241 41,504,424 0.2283 3.85%
2009-04-21 0 0.260 0.255 0.260 0.246 0.260 20,316,000 5,166,408 0.2543 0.223 0.219 0.223 0.211 0.223 23,639,021 0.2186 0.00%
2009-04-20 0 0.260 0.255 0.260 0.255 0.265 20,032,000 5,211,720 0.2602 0.223 0.219 0.223 0.219 0.228 23,308,568 0.2236 -1.89%
2009-04-17 0 0.265 0.260 0.265 0.247 0.265 56,222,000 14,515,164 0.2582 0.228 0.223 0.228 0.212 0.228 65,418,046 0.2219 8.61%
2009-04-16 0 0.244 0.244 0.245 0.238 0.247 20,046,000 4,870,750 0.2430 0.210 0.210 0.211 0.205 0.212 23,324,858 0.2088 2.52%
2009-04-15 0 0.238 0.236 0.237 0.226 0.239 10,830,000 2,536,948 0.2343 0.205 0.203 0.204 0.194 0.205 12,601,427 0.2013 2.59%
2009-04-14 0 0.232 0.232 0.233 0.223 0.233 15,004,000 3,437,120 0.2291 0.199 0.199 0.200 0.192 0.200 17,458,155 0.1969 4.50%
2009-04-09 0 0.222 0.222 0.223 0.215 0.224 6,092,000 1,350,090 0.2216 0.191 0.191 0.192 0.185 0.193 7,088,448 0.1905 3.26%
2009-04-08 0 0.215 0.213 0.216 0.210 0.218 6,342,000 1,354,798 0.2136 0.185 0.183 0.186 0.180 0.187 7,379,340 0.1836 -1.83%
2009-04-07 0 0.219 0.218 0.220 0.216 0.225 12,340,000 2,730,284 0.2213 0.188 0.187 0.189 0.186 0.193 14,358,413 0.1902 -0.45%
2009-04-06 0 0.220 0.219 0.220 0.213 0.228 19,990,000 4,367,938 0.2185 0.189 0.188 0.189 0.183 0.196 23,259,698 0.1878 0.46%
2009-04-03 0 0.219 0.216 0.219 0.204 0.220 20,927,711 4,418,230 0.2111 0.188 0.186 0.188 0.175 0.189 24,350,787 0.1814 6.31%
2009-04-02 0 0.206 0.205 0.207 0.200 0.208 25,344,000 5,161,068 0.2036 0.177 0.176 0.178 0.172 0.179 29,489,434 0.1750 3.52%
2009-04-01 0 0.199 0.199 0.201 0.199 0.203 10,101,000 2,026,486 0.2006 0.171 0.171 0.173 0.171 0.174 11,753,187 0.1724 0.00%
2009-03-31 0 0.199 0.199 0.200 0.197 0.205 13,586,000 2,730,978 0.2010 0.171 0.171 0.172 0.169 0.176 15,808,217 0.1728 0.00%
2009-03-30 0 0.199 0.199 0.200 0.192 0.203 26,866,000 5,279,528 0.1965 0.171 0.171 0.172 0.165 0.174 31,260,383 0.1689 -1.97%
2009-03-27 0 0.203 0.201 0.203 0.200 0.213 59,351,000 12,223,504 0.2060 0.174 0.173 0.174 0.172 0.183 69,058,847 0.1770 4.10%
2009-03-26 0 0.195 0.194 0.195 0.177 0.214 177,110,000 34,857,010 0.1968 0.168 0.167 0.168 0.152 0.184 206,079,296 0.1691 21.87%
2009-03-25 0 0.160 0.160 0.162 0.159 0.169 11,704,000 1,898,158 0.1622 0.138 0.138 0.139 0.137 0.145 13,618,385 0.1394 0.00%
2009-03-24 0 0.160 0.160 0.161 0.152 0.161 7,362,000 1,153,668 0.1567 0.138 0.138 0.138 0.131 0.138 8,566,178 0.1347 4.58%
2009-03-23 0 0.153 0.150 0.153 0.147 0.153 5,594,000 834,516 0.1492 0.131 0.129 0.131 0.126 0.131 6,508,992 0.1282 0.00%
2009-03-20 0 0.153 0.153 0.156 0.147 0.160 14,518,000 2,241,932 0.1544 0.131 0.131 0.134 0.126 0.138 16,892,661 0.1327 3.38%
2009-03-19 0 0.148 0.148 0.150 0.140 0.150 6,225,290 907,605 0.1458 0.127 0.127 0.129 0.120 0.129 7,243,540 0.1253 2.78%
2009-03-18 0 0.144 0.144 0.145 0.138 0.149 5,958,000 862,874 0.1448 0.124 0.124 0.125 0.119 0.128 6,932,530 0.1245 1.41%
2009-03-17 0 0.142 0.142 0.143 0.140 0.142 2,626,000 371,450 0.1415 0.122 0.122 0.123 0.120 0.122 3,055,526 0.1216 0.71%
2009-03-16 0 0.141 0.141 0.144 0.136 0.143 2,502,000 348,104 0.1391 0.121 0.121 0.124 0.117 0.123 2,911,244 0.1196 3.68%
2009-03-13 0 0.136 0.136 0.138 0.133 0.138 2,944,000 400,272 0.1360 0.117 0.117 0.119 0.114 0.119 3,425,540 0.1168 0.74%
2009-03-12 0 0.135 0.134 0.135 0.133 0.138 5,576,000 756,262 0.1356 0.116 0.115 0.116 0.114 0.119 6,488,048 0.1166 -2.88%
2009-03-11 0 0.139 0.139 0.140 0.137 0.141 2,136,000 297,084 0.1391 0.119 0.119 0.120 0.118 0.121 2,485,378 0.1195 0.72%
2009-03-10 0 0.138 0.137 0.139 0.136 0.140 1,322,000 182,476 0.1380 0.119 0.118 0.119 0.117 0.120 1,538,235 0.1186 -2.13%
2009-03-09 0 0.141 0.138 0.141 0.138 0.146 7,252,000 1,039,182 0.1433 0.121 0.119 0.121 0.119 0.125 8,438,186 0.1232 -2.76%
2009-03-06 0 0.145 0.143 0.145 0.142 0.147 3,868,000 555,274 0.1436 0.125 0.123 0.125 0.122 0.126 4,500,676 0.1234 -2.03%
2009-03-05 0 0.148 0.147 0.148 0.146 0.150 1,614,000 240,268 0.1489 0.127 0.126 0.127 0.125 0.129 1,877,997 0.1279 1.37%
2009-03-04 0 0.146 0.144 0.146 0.143 0.152 8,500,070 1,239,841 0.1459 0.125 0.124 0.125 0.123 0.131 9,890,398 0.1254 -0.68%
2009-03-03 0 0.147 0.146 0.147 0.147 0.165 6,450,000 960,798 0.1490 0.126 0.125 0.126 0.126 0.142 7,505,005 0.1280 -4.55%
2009-03-02 0 0.154 0.153 0.155 0.154 0.160 3,788,000 596,442 0.1575 0.132 0.131 0.133 0.132 0.138 4,407,591 0.1353 -4.94%
2009-02-27 0 0.162 0.161 0.165 0.162 0.172 4,536,000 738,870 0.1629 0.139 0.138 0.142 0.139 0.148 5,277,939 0.1400 -3.57%
2009-02-26 0 0.168 0.168 0.173 0.168 0.174 306,000 51,644 0.1688 0.144 0.144 0.149 0.144 0.150 356,051 0.1450 -3.45%
2009-02-25 0 0.174 0.169 0.174 0.169 0.179 3,100,000 530,404 0.1711 0.150 0.145 0.150 0.145 0.154 3,607,057 0.1470 2.96%
2009-02-24 0 0.169 0.169 0.172 0.168 0.171 3,302,000 559,280 0.1694 0.145 0.145 0.148 0.144 0.147 3,842,097 0.1456 -2.31%
2009-02-23 0 0.173 0.174 0.175 0.172 0.175 426,000 74,122 0.1740 0.149 0.150 0.150 0.148 0.150 495,679 0.1495 -2.26%
2009-02-20 0 0.177 0.177 0.178 0.177 0.180 4,518,000 810,986 0.1795 0.152 0.152 0.153 0.152 0.155 5,256,994 0.1543 -2.21%
2009-02-19 0 0.181 0.178 0.182 0.173 0.184 2,300,000 411,356 0.1789 0.156 0.153 0.156 0.149 0.158 2,676,203 0.1537 4.02%
2009-02-18 0 0.174 0.173 0.174 0.172 0.175 2,402,000 416,838 0.1735 0.150 0.149 0.150 0.148 0.150 2,794,887 0.1491 -1.69%
2009-02-17 0 0.177 0.175 0.179 0.175 0.180 518,000 92,160 0.1779 0.152 0.150 0.154 0.150 0.155 602,728 0.1529 -1.67%
2009-02-16 0 0.180 0.180 0.184 0.180 0.184 1,836,000 333,416 0.1816 0.155 0.155 0.158 0.155 0.158 2,136,308 0.1561 -1.64%
2009-02-13 0 0.183 0.182 0.183 0.178 0.183 1,036,000 187,614 0.1811 0.157 0.156 0.157 0.153 0.157 1,205,455 0.1556 0.00%
2009-02-12 0 0.183 0.180 0.183 0.177 0.188 1,294,000 234,684 0.1814 0.157 0.155 0.157 0.152 0.162 1,505,655 0.1559 1.10%
2009-02-11 0 0.181 0.181 0.187 0.175 0.185 2,038,000 368,822 0.1810 0.156 0.156 0.161 0.150 0.159 2,371,349 0.1555 -0.55%
2009-02-10 0 0.182 0.180 0.182 0.178 0.185 1,554,000 280,058 0.1802 0.156 0.155 0.156 0.153 0.159 1,808,183 0.1549 1.68%
2009-02-09 0 0.179 0.179 0.180 0.178 0.183 3,184,000 573,922 0.1803 0.154 0.154 0.155 0.153 0.157 3,704,796 0.1549 -1.65%
2009-02-06 0 0.182 0.182 0.184 0.180 0.185 3,504,000 634,348 0.1810 0.156 0.156 0.158 0.155 0.159 4,077,138 0.1556 0.55%
2009-02-05 0 0.181 0.181 0.185 0.179 0.185 3,677,616 671,171 0.1825 0.156 0.156 0.159 0.154 0.159 4,279,151 0.1568 -0.55%
2009-02-04 0 0.182 0.182 0.184 0.180 0.184 2,072,000 376,764 0.1818 0.156 0.156 0.158 0.155 0.158 2,410,910 0.1563 -1.62%
2009-02-03 0 0.185 0.179 0.185 0.180 0.186 2,024,000 366,488 0.1811 0.159 0.154 0.159 0.155 0.160 2,355,059 0.1556 1.65%
2009-02-02 0 0.182 0.180 0.182 0.171 0.182 4,086,000 731,128 0.1789 0.156 0.155 0.156 0.147 0.156 4,754,333 0.1538 1.68%
2009-01-30 0 0.179 0.177 0.179 0.162 0.179 4,096,000 716,844 0.1750 0.154 0.152 0.154 0.139 0.154 4,765,969 0.1504 5.29%
2009-01-29 0 0.170 0.163 0.170 0.160 0.179 1,304,000 215,008 0.1649 0.146 0.140 0.146 0.138 0.154 1,517,291 0.1417 1.19%
2009-01-23 0 0.168 0.162 0.168 0.160 0.172 3,378,000 554,898 0.1643 0.144 0.139 0.144 0.138 0.148 3,930,528 0.1412 -5.08%
2009-01-22 0 0.177 0.174 0.177 0.170 0.183 1,410,000 246,062 0.1745 0.152 0.150 0.152 0.146 0.157 1,640,629 0.1500 3.51%
2009-01-21 0 0.171 0.169 0.171 0.167 0.188 2,286,000 387,014 0.1693 0.147 0.145 0.147 0.144 0.162 2,659,913 0.1455 -2.29%
2009-01-20 0 0.175 0.173 0.175 0.170 0.178 2,101,000 364,944 0.1737 0.150 0.149 0.150 0.146 0.153 2,444,654 0.1493 -1.69%
2009-01-19 0 0.178 0.178 0.181 0.177 0.182 1,166,000 208,444 0.1788 0.153 0.153 0.156 0.152 0.156 1,356,719 0.1536 -1.11%
2009-01-16 0 0.180 0.180 0.181 0.176 0.188 4,662,000 839,054 0.1800 0.155 0.155 0.156 0.151 0.162 5,424,548 0.1547 -1.64%
2009-01-15 0 0.183 0.182 0.184 0.182 0.190 3,550,000 656,188 0.1848 0.157 0.156 0.158 0.156 0.163 4,130,662 0.1589 -5.18%
2009-01-14 0 0.193 0.193 0.196 0.192 0.201 8,136,000 1,589,014 0.1953 0.166 0.166 0.168 0.165 0.173 9,466,779 0.1679 1.58%
2009-01-13 0 0.190 0.190 0.197 0.190 0.195 1,880,000 359,700 0.1913 0.163 0.163 0.169 0.163 0.168 2,187,505 0.1644 -2.56%
2009-01-12 0 0.195 0.195 0.197 0.195 0.205 4,644,000 927,540 0.1997 0.168 0.168 0.169 0.168 0.176 5,403,604 0.1717 -7.14%
2009-01-09 0 0.210 0.210 0.212 0.193 0.211 11,545,343 2,348,714 0.2034 0.180 0.180 0.182 0.166 0.181 13,433,777 0.1748 9.37%
2009-01-08 0 0.192 0.192 0.195 0.191 0.226 26,788,252 5,627,005 0.2101 0.165 0.165 0.168 0.164 0.194 31,169,918 0.1805 -18.30%
2009-01-07 0 0.235 0.235 0.236 0.224 0.250 40,652,000 9,629,810 0.2369 0.202 0.202 0.203 0.193 0.215 47,301,313 0.2036 -5.62%
2009-01-06 0 0.249 0.249 0.250 0.230 0.260 129,062,000 32,109,820 0.2488 0.214 0.214 0.215 0.198 0.223 150,172,244 0.2138 13.18%
2009-01-05 0 0.220 0.215 0.220 0.200 0.225 24,400,000 5,242,228 0.2148 0.189 0.185 0.189 0.172 0.193 28,391,027 0.1846 10.55%
2009-01-02 0 0.199 0.197 0.199 0.182 0.205 13,346,000 2,576,448 0.1931 0.171 0.169 0.171 0.156 0.176 15,528,961 0.1659 11.17%
2008-12-31 0 0.179 0.179 0.180 0.176 0.184 4,400,000 795,010 0.1807 0.154 0.154 0.155 0.151 0.158 5,119,693 0.1553 0.00%
2008-12-30 0 0.179 0.176 0.179 0.172 0.188 7,478,000 1,330,734 0.1780 0.154 0.151 0.154 0.148 0.162 8,701,152 0.1529 -2.19%
2008-12-29 0 0.183 0.183 0.186 0.170 0.188 13,972,000 2,516,220 0.1801 0.157 0.157 0.160 0.146 0.162 16,257,354 0.1548 7.02%
2008-12-24 0 0.171 0.170 0.171 0.161 0.172 2,196,000 372,798 0.1698 0.147 0.146 0.147 0.138 0.148 2,555,192 0.1459 5.56%
2008-12-23 0 0.162 0.162 0.166 0.161 0.173 7,108,000 1,186,092 0.1669 0.139 0.139 0.143 0.138 0.149 8,270,632 0.1434 -2.99%
2008-12-22 0 0.167 0.167 0.171 0.163 0.173 4,050,000 679,606 0.1678 0.144 0.144 0.147 0.140 0.149 4,712,445 0.1442 0.00%
2008-12-19 0 0.167 0.166 0.167 0.155 0.173 11,972,000 1,992,248 0.1664 0.144 0.143 0.144 0.133 0.149 13,930,220 0.1430 4.37%
2008-12-18 0 0.160 0.160 0.162 0.159 0.165 3,048,000 489,276 0.1605 0.138 0.138 0.139 0.137 0.142 3,546,551 0.1380 0.00%
2008-12-17 0 0.160 0.159 0.162 0.156 0.160 1,202,000 191,098 0.1590 0.138 0.137 0.139 0.134 0.138 1,398,607 0.1366 0.00%
2008-12-16 0 0.160 0.156 0.160 0.153 0.160 7,200,000 1,119,408 0.1555 0.138 0.134 0.138 0.131 0.138 8,377,680 0.1336 -3.61%
2008-12-15 0 0.166 0.160 0.166 0.160 0.178 9,314,000 1,567,376 0.1683 0.143 0.138 0.143 0.138 0.153 10,837,460 0.1446 2.47%
2008-12-12 0 0.162 0.157 0.162 0.154 0.162 5,596,000 885,868 0.1583 0.139 0.135 0.139 0.132 0.139 6,511,319 0.1361 -2.41%
2008-12-11 0 0.166 0.166 0.167 0.157 0.172 13,586,000 2,268,282 0.1670 0.143 0.143 0.144 0.135 0.148 15,808,217 0.1435 3.75%
2008-12-10 0 0.160 0.159 0.160 0.150 0.162 9,824,000 1,541,786 0.1569 0.138 0.137 0.138 0.129 0.139 11,430,879 0.1349 6.67%
2008-12-09 0 0.150 0.150 0.152 0.147 0.152 2,512,000 377,628 0.1503 0.129 0.129 0.131 0.126 0.131 2,922,880 0.1292 0.00%
2008-12-08 0 0.150 0.150 0.152 0.147 0.153 6,802,000 1,018,430 0.1497 0.129 0.129 0.131 0.126 0.131 7,914,581 0.1287 0.67%
2008-12-05 0 0.149 0.146 0.149 0.145 0.150 3,306,000 488,262 0.1477 0.128 0.125 0.128 0.125 0.129 3,846,751 0.1269 -1.32%
2008-12-04 0 0.151 0.150 0.151 0.140 0.152 6,982,000 1,032,332 0.1479 0.130 0.129 0.130 0.120 0.131 8,124,023 0.1271 5.59%
2008-12-03 0 0.143 0.141 0.143 0.136 0.143 2,690,000 377,222 0.1402 0.123 0.121 0.123 0.117 0.123 3,129,994 0.1205 2.88%
2008-12-02 0 0.139 0.140 0.141 0.139 0.141 560,000 78,608 0.1404 0.119 0.120 0.121 0.119 0.121 651,597 0.1206 -2.11%
2008-12-01 0 0.142 0.142 0.145 0.140 0.145 1,322,000 187,862 0.1421 0.122 0.122 0.125 0.120 0.125 1,538,235 0.1221 -0.70%
2008-11-28 0 0.143 0.141 0.143 0.140 0.143 770,000 108,874 0.1414 0.123 0.121 0.123 0.120 0.123 895,946 0.1215 0.70%
2008-11-27 0 0.142 0.141 0.146 0.140 0.144 9,906,000 1,388,640 0.1402 0.122 0.121 0.125 0.120 0.124 11,526,292 0.1205 0.00%
2008-11-26 0 0.142 0.139 0.143 0.138 0.145 2,022,184 281,798 0.1394 0.122 0.119 0.123 0.119 0.125 2,352,946 0.1198 2.90%
2008-11-25 0 0.138 0.138 0.141 0.138 0.148 8,226,283 1,149,064 0.1397 0.119 0.119 0.121 0.119 0.127 9,571,829 0.1200 0.73%
2008-11-24 0 0.137 0.134 0.137 0.137 0.148 7,930,000 1,139,194 0.1437 0.118 0.115 0.118 0.118 0.127 9,227,084 0.1235 -7.43%
2008-11-21 0 0.148 0.148 0.150 0.140 0.150 4,414,000 644,746 0.1461 0.127 0.127 0.129 0.120 0.129 5,135,983 0.1255 0.00%
2008-11-20 0 0.148 0.142 0.148 0.140 0.151 4,150,600 606,774 0.1462 0.127 0.122 0.127 0.120 0.130 4,829,500 0.1256 -5.73%
2008-11-19 0 0.157 0.156 0.157 0.151 0.158 3,906,000 605,846 0.1551 0.135 0.134 0.135 0.130 0.136 4,544,891 0.1333 -1.26%
2008-11-18 0 0.159 0.153 0.159 0.150 0.159 5,312,000 803,482 0.1513 0.137 0.131 0.137 0.129 0.137 6,180,866 0.1300 5.30%
2008-11-17 0 0.151 0.149 0.151 0.148 0.156 1,268,000 191,274 0.1508 0.130 0.128 0.130 0.127 0.134 1,475,403 0.1296 -5.03%
2008-11-14 0 0.159 0.155 0.159 0.154 0.163 1,016,000 158,294 0.1558 0.137 0.133 0.137 0.132 0.140 1,182,184 0.1339 -1.85%
2008-11-13 0 0.162 0.156 0.162 0.153 0.162 1,642,000 257,388 0.1568 0.139 0.134 0.139 0.131 0.139 1,910,577 0.1347 -1.22%
2008-11-12 0 0.164 0.159 0.164 0.156 0.165 2,370,000 379,674 0.1602 0.141 0.137 0.141 0.134 0.142 2,757,653 0.1377 1.23%
2008-11-11 0 0.162 0.159 0.160 0.160 0.179 7,800,000 1,317,192 0.1689 0.139 0.137 0.138 0.138 0.154 9,075,820 0.1451 0.00%
2008-11-10 0 0.162 0.162 0.165 0.158 0.167 2,328,000 376,588 0.1618 0.139 0.139 0.142 0.136 0.144 2,708,783 0.1390 0.00%
2008-11-07 0 0.162 0.161 0.162 0.147 0.162 1,662,000 259,010 0.1558 0.139 0.138 0.139 0.126 0.139 1,933,848 0.1339 4.52%
2008-11-06 0 0.155 0.155 0.156 0.148 0.164 7,334,000 1,108,900 0.1512 0.133 0.133 0.134 0.127 0.141 8,533,598 0.1299 -5.49%
2008-11-05 0 0.164 0.164 0.168 0.163 0.197 21,828,000 3,918,630 0.1795 0.141 0.141 0.144 0.140 0.169 25,398,334 0.1543 -4.65%
2008-11-04 0 0.172 0.172 0.173 0.135 0.175 15,286,000 2,389,222 0.1563 0.148 0.148 0.149 0.116 0.150 17,786,280 0.1343 27.41%
2008-11-03 0 0.135 0.134 0.135 0.122 0.138 10,947,373 1,444,667 0.1320 0.116 0.115 0.116 0.105 0.119 12,737,999 0.1134 12.50%
2008-10-31 0 0.120 0.118 0.120 0.108 0.120 6,854,000 789,380 0.1152 0.103 0.101 0.103 0.093 0.103 7,975,086 0.0990 4.35%
2008-10-30 0 0.115 0.114 0.115 0.106 0.117 6,616,000 749,528 0.1133 0.099 0.098 0.099 0.091 0.101 7,698,157 0.0974 4.55%
2008-10-29 0 0.110 0.110 0.112 0.100 0.112 7,438,000 807,202 0.1085 0.095 0.095 0.096 0.086 0.096 8,654,609 0.0933 5.77%
2008-10-28 0 0.104 0.104 0.107 0.102 0.120 5,592,000 594,632 0.1063 0.089 0.089 0.092 0.088 0.103 6,506,665 0.0914 -5.45%
2008-10-27 0 0.110 0.101 0.110 0.100 0.120 8,680,000 921,898 0.1062 0.095 0.087 0.095 0.086 0.103 10,099,759 0.0913 -5.17%
2008-10-24 0 0.116 0.116 0.119 0.112 0.121 3,308,000 383,720 0.1160 0.100 0.100 0.102 0.096 0.104 3,849,079 0.0997 -2.52%
2008-10-23 0 0.119 0.118 0.119 0.112 0.120 2,192,000 255,600 0.1166 0.102 0.101 0.102 0.096 0.103 2,550,538 0.1002 -0.83%
2008-10-22 0 0.120 0.120 0.121 0.118 0.125 7,742,000 937,260 0.1211 0.103 0.103 0.104 0.101 0.107 9,008,333 0.1040 3.45%
2008-10-21 0 0.116 0.116 0.117 0.111 0.118 5,396,000 627,950 0.1164 0.100 0.100 0.101 0.095 0.101 6,278,606 0.1000 0.87%
2008-10-20 0 0.115 0.114 0.115 0.110 0.121 8,244,000 947,888 0.1150 0.099 0.098 0.099 0.095 0.104 9,592,444 0.0988 -6.50%
2008-10-17 0 0.123 0.121 0.123 0.120 0.128 5,198,000 650,160 0.1251 0.106 0.104 0.106 0.103 0.110 6,048,220 0.1075 -0.81%
2008-10-16 0 0.124 0.123 0.124 0.123 0.128 8,036,000 1,001,484 0.1246 0.107 0.106 0.107 0.106 0.110 9,350,422 0.1071 -5.34%
2008-10-15 0 0.131 0.128 0.131 0.127 0.138 1,802,000 233,272 0.1295 0.113 0.110 0.113 0.109 0.119 2,096,747 0.1113 -2.96%
2008-10-14 0 0.135 0.131 0.135 0.131 0.143 4,542,000 604,082 0.1330 0.116 0.113 0.116 0.113 0.123 5,284,920 0.1143 -2.17%
2008-10-13 0 0.138 0.137 0.139 0.130 0.140 2,882,000 389,906 0.1353 0.119 0.118 0.119 0.112 0.120 3,353,399 0.1163 0.00%
2008-10-10 0 0.138 0.127 0.138 0.123 0.142 9,596,000 1,305,978 0.1361 0.119 0.109 0.119 0.106 0.122 11,165,586 0.1170 -10.97%
2008-10-09 0 0.155 0.141 0.155 0.137 0.161 4,872,000 729,970 0.1498 0.133 0.121 0.133 0.118 0.138 5,668,897 0.1288 -1.27%
2008-10-08 0 0.157 0.151 0.157 0.151 0.168 4,592,000 726,490 0.1582 0.135 0.130 0.135 0.130 0.144 5,343,098 0.1360 -7.65%
2008-10-06 0 0.170 0.170 0.171 0.170 0.177 3,486,000 596,474 0.1711 0.146 0.146 0.147 0.146 0.152 4,056,193 0.1471 -3.41%
2008-10-03 0 0.176 0.173 0.176 0.170 0.177 6,110,000 1,066,136 0.1745 0.151 0.149 0.151 0.146 0.152 7,109,392 0.1500 1.15%
2008-10-02 0 0.174 0.175 0.176 0.170 0.178 2,720,000 471,788 0.1735 0.150 0.150 0.151 0.146 0.153 3,164,901 0.1491 0.58%
2008-09-30 0 0.173 0.166 0.173 0.152 0.176 4,796,000 807,224 0.1683 0.149 0.143 0.149 0.131 0.151 5,580,466 0.1447 0.58%
2008-09-29 0 0.172 0.167 0.172 0.166 0.180 8,696,000 1,497,172 0.1722 0.148 0.144 0.148 0.143 0.155 10,118,376 0.1480 -6.01%
2008-09-26 0 0.183 0.182 0.183 0.181 0.188 3,546,000 654,572 0.1846 0.157 0.156 0.157 0.156 0.162 4,126,007 0.1586 -2.14%
2008-09-25 0 0.187 0.185 0.187 0.185 0.194 5,452,000 1,030,786 0.1891 0.161 0.159 0.161 0.159 0.167 6,343,766 0.1625 -3.61%
2008-09-24 0 0.194 0.191 0.194 0.191 0.197 2,976,000 571,682 0.1921 0.167 0.164 0.167 0.164 0.169 3,462,774 0.1651 -1.02%
2008-09-23 0 0.196 0.193 0.196 0.191 0.203 3,800,000 748,090 0.1969 0.168 0.166 0.168 0.164 0.174 4,421,553 0.1692 -1.51%
2008-09-22 0 0.199 0.198 0.199 0.195 0.202 1,942,000 385,094 0.1983 0.171 0.170 0.171 0.168 0.174 2,259,647 0.1704 -0.50%
2008-09-19 0 0.200 0.195 0.200 0.190 0.210 9,996,000 1,983,556 0.1984 0.172 0.168 0.172 0.163 0.180 11,631,013 0.1705 0.00%
2008-09-18 0 0.200 0.198 0.200 0.188 0.208 5,768,000 1,127,936 0.1956 0.172 0.170 0.172 0.162 0.179 6,711,453 0.1681 -6.54%
2008-09-17 0 0.214 0.206 0.214 0.210 0.220 6,556,000 1,406,350 0.2145 0.184 0.177 0.184 0.180 0.189 7,628,343 0.1844 5.94%
2008-09-16 0 0.202 0.202 0.210 0.200 0.212 7,848,000 1,614,398 0.2057 0.174 0.174 0.180 0.172 0.182 9,131,671 0.1768 -6.05%
2008-09-12 0 0.215 0.210 0.215 0.209 0.225 15,732,000 3,355,020 0.2133 0.185 0.180 0.185 0.180 0.193 18,305,231 0.1833 -6.11%
2008-09-11 0 0.229 0.228 0.229 0.228 0.239 5,288,000 1,221,958 0.2311 0.197 0.196 0.197 0.196 0.205 6,152,941 0.1986 -3.78%
2008-09-10 0 0.238 0.236 0.243 0.238 0.249 2,197,655 530,263 0.2413 0.205 0.203 0.209 0.205 0.214 2,557,118 0.2074 -4.42%
2008-09-09 0 0.249 0.246 0.250 0.245 0.255 1,754,000 435,322 0.2482 0.214 0.211 0.215 0.211 0.219 2,040,896 0.2133 0.00%
2008-09-08 0 0.249 0.244 0.249 0.245 0.255 3,383,028 834,862 0.2468 0.214 0.210 0.214 0.211 0.219 3,936,379 0.2121 1.63%
2008-09-05 0 0.245 0.242 0.245 0.240 0.245 1,070,000 260,606 0.2436 0.211 0.208 0.211 0.206 0.211 1,245,016 0.2093 -2.00%
2008-09-04 0 0.250 0.245 0.250 0.247 0.255 7,370,000 1,846,640 0.2506 0.215 0.211 0.215 0.212 0.219 8,575,487 0.2153 -1.96%
2008-09-03 0 0.255 0.247 0.255 0.246 0.255 2,268,000 565,790 0.2495 0.219 0.212 0.219 0.211 0.219 2,638,969 0.2144 2.82%
2008-09-02 0 0.248 0.248 0.250 0.245 0.255 3,156,000 790,108 0.2504 0.213 0.213 0.215 0.211 0.219 3,672,216 0.2152 0.40%
2008-09-01 0 0.247 0.246 0.247 0.241 0.255 5,300,000 1,313,574 0.2478 0.212 0.211 0.212 0.207 0.219 6,166,903 0.2130 2.07%
2008-08-29 0 0.242 0.236 0.242 0.233 0.244 3,264,392 785,416 0.2406 0.208 0.203 0.208 0.200 0.210 3,798,338 0.2068 0.83%
2008-08-28 0 0.240 0.238 0.240 0.234 0.248 5,125,158 1,232,297 0.2404 0.206 0.205 0.206 0.201 0.213 5,963,463 0.2066 2.13%
2008-08-27 0 0.235 0.235 0.237 0.232 0.238 2,922,000 687,660 0.2353 0.202 0.202 0.204 0.199 0.205 3,399,942 0.2023 -1.26%
2008-08-26 0 0.238 0.237 0.238 0.229 0.240 10,936,000 2,549,950 0.2332 0.205 0.204 0.205 0.197 0.206 12,724,765 0.2004 -2.06%
2008-08-25 0 0.243 0.240 0.243 0.241 0.247 3,344,000 812,834 0.2431 0.209 0.206 0.209 0.207 0.212 3,890,967 0.2089 -0.82%
2008-08-21 0 0.245 0.242 0.245 0.241 0.247 2,664,000 648,398 0.2434 0.211 0.208 0.211 0.207 0.212 3,099,742 0.2092 -0.81%
2008-08-20 0 0.247 0.244 0.247 0.240 0.255 4,808,000 1,178,468 0.2451 0.212 0.210 0.212 0.206 0.219 5,594,429 0.2107 1.65%
2008-08-19 0 0.243 0.242 0.243 0.241 0.250 9,306,000 2,272,828 0.2442 0.209 0.208 0.209 0.207 0.215 10,828,152 0.2099 -2.80%
2008-08-18 0 0.250 0.250 0.255 0.250 0.260 3,488,000 880,080 0.2523 0.215 0.215 0.219 0.215 0.223 4,058,521 0.2168 -3.85%
2008-08-15 0 0.260 0.255 0.260 0.255 0.265 6,258,000 1,611,670 0.2575 0.223 0.219 0.223 0.219 0.228 7,281,600 0.2213 0.00%
2008-08-14 0 0.260 0.255 0.260 0.255 0.260 4,072,000 1,049,670 0.2578 0.223 0.219 0.223 0.219 0.223 4,738,044 0.2215 0.00%
2008-08-13 0 0.260 0.250 0.260 0.255 0.265 3,972,000 1,024,320 0.2579 0.223 0.215 0.223 0.219 0.228 4,621,687 0.2216 -1.89%
2008-08-12 0 0.265 0.260 0.265 0.255 0.265 6,376,400 1,665,360 0.2612 0.228 0.223 0.228 0.219 0.228 7,419,367 0.2245 1.92%
2008-08-11 0 0.260 0.260 0.265 0.255 0.270 3,566,000 930,960 0.2611 0.223 0.223 0.228 0.219 0.232 4,149,279 0.2244 -3.70%
2008-08-08 0 0.270 0.265 0.270 0.260 0.270 5,312,000 1,410,130 0.2655 0.232 0.228 0.232 0.223 0.232 6,180,866 0.2281 0.00%
2008-08-07 0 0.270 0.265 0.270 0.260 0.280 13,324,000 3,601,250 0.2703 0.232 0.228 0.232 0.223 0.241 15,503,363 0.2323 -1.82%
2008-08-05 0 0.275 0.275 0.280 0.275 0.280 5,154,000 1,436,980 0.2788 0.236 0.236 0.241 0.236 0.241 5,997,023 0.2396 -1.79%
2008-08-04 0 0.280 0.280 0.285 0.270 0.285 5,188,000 1,431,990 0.2760 0.241 0.241 0.245 0.232 0.245 6,036,584 0.2372 1.82%
2008-08-01 0 0.275 0.270 0.275 0.265 0.275 1,146,000 309,930 0.2704 0.236 0.232 0.236 0.228 0.236 1,333,447 0.2324 0.00%
2008-07-31 0 0.275 0.270 0.275 0.270 0.285 4,322,000 1,184,110 0.2740 0.236 0.232 0.236 0.232 0.245 5,028,935 0.2355 -1.79%
2008-07-30 0 0.280 0.275 0.280 0.275 0.280 7,160,000 1,991,420 0.2781 0.241 0.236 0.241 0.236 0.241 8,331,137 0.2390 1.82%
2008-07-29 0 0.275 0.270 0.275 0.265 0.275 3,892,000 1,056,690 0.2715 0.236 0.232 0.236 0.228 0.236 4,528,602 0.2333 0.00%
2008-07-28 0 0.275 0.270 0.275 0.270 0.275 1,948,000 532,100 0.2732 0.236 0.232 0.236 0.232 0.236 2,266,628 0.2348 1.85%
2008-07-25 0 0.270 0.265 0.270 0.265 0.270 4,374,000 1,163,880 0.2661 0.232 0.228 0.232 0.228 0.232 5,089,441 0.2287 -1.82%
2008-07-24 0 0.275 0.265 0.275 0.265 0.275 10,644,000 2,882,500 0.2708 0.236 0.228 0.236 0.228 0.236 12,385,004 0.2327 0.00%
2008-07-23 0 0.275 0.275 0.280 0.275 0.290 7,066,000 1,976,960 0.2798 0.236 0.236 0.241 0.236 0.249 8,221,762 0.2405 -3.51%
2008-07-22 0 0.285 0.285 0.290 0.265 0.300 28,020,000 8,053,530 0.2874 0.245 0.245 0.249 0.228 0.258 32,603,139 0.2470 7.55%
2008-07-21 0 0.265 0.265 0.275 0.265 0.275 3,660,000 983,590 0.2687 0.228 0.228 0.236 0.228 0.236 4,258,654 0.2310 1.92%
2008-07-18 0 0.260 0.260 0.265 0.250 0.275 17,182,000 4,516,280 0.2628 0.223 0.223 0.228 0.215 0.236 19,992,403 0.2259 -5.45%
2008-07-17 0 0.275 0.270 0.275 0.265 0.295 12,184,000 3,352,590 0.2752 0.236 0.232 0.236 0.228 0.254 14,176,897 0.2365 -3.51%
2008-07-16 0 0.285 0.280 0.285 0.280 0.300 7,992,000 2,299,620 0.2877 0.245 0.241 0.245 0.241 0.258 9,299,225 0.2473 -5.00%
2008-07-15 0 0.300 0.295 0.300 0.295 0.305 3,762,000 1,128,320 0.2999 0.258 0.254 0.258 0.254 0.262 4,377,338 0.2578 -3.23%
2008-07-14 0 0.310 0.305 0.310 0.300 0.310 3,048,000 931,620 0.3056 0.266 0.262 0.266 0.258 0.266 3,546,551 0.2627 0.00%
2008-07-11 0 0.310 0.310 0.315 0.305 0.310 3,440,000 1,056,710 0.3072 0.266 0.266 0.271 0.262 0.266 4,002,669 0.2640 0.00%
2008-07-10 0 0.310 0.305 0.310 0.300 0.310 3,400,000 1,037,060 0.3050 0.266 0.262 0.266 0.258 0.266 3,956,127 0.2621 0.00%
2008-07-09 0 0.310 0.310 0.315 0.300 0.320 7,114,000 2,201,670 0.3095 0.266 0.266 0.271 0.258 0.275 8,277,613 0.2660 0.00%
2008-07-08 0 0.310 0.310 0.315 0.310 0.325 3,166,000 1,001,390 0.3163 0.266 0.266 0.271 0.266 0.279 3,683,852 0.2718 -3.12%
2008-07-07 0 0.320 0.320 0.325 0.305 0.325 6,962,000 2,195,880 0.3154 0.275 0.275 0.279 0.262 0.279 8,100,751 0.2711 -1.54%
2008-07-04 0 0.325 0.320 0.325 0.310 0.345 25,220,000 8,126,040 0.3222 0.279 0.275 0.279 0.266 0.297 29,345,152 0.2769 -12.16%
2008-07-03 0 0.370 0.365 0.370 0.365 0.375 2,798,000 1,033,840 0.3695 0.318 0.314 0.318 0.314 0.322 3,255,660 0.3176 -1.33%
2008-07-02 0 0.375 0.370 0.375 0.370 0.380 3,978,000 1,486,490 0.3737 0.322 0.318 0.322 0.318 0.327 4,628,668 0.3211 0.00%
2008-06-30 0 0.375 0.375 0.385 0.375 0.390 4,690,000 1,789,610 0.3816 0.322 0.322 0.331 0.322 0.335 5,457,128 0.3279 -1.32%
2008-06-27 0 0.380 0.375 0.380 0.370 0.385 3,254,000 1,230,810 0.3782 0.327 0.322 0.327 0.318 0.331 3,786,246 0.3251 -3.80%
2008-06-26 0 0.395 0.390 0.395 0.390 0.405 4,470,000 1,762,440 0.3943 0.339 0.335 0.339 0.335 0.348 5,201,143 0.3389 -1.25%
2008-06-25 0 0.400 0.395 0.400 0.390 0.400 1,050,000 417,350 0.3975 0.344 0.339 0.344 0.335 0.344 1,221,745 0.3416 2.56%
2008-06-24 0 0.390 0.390 0.395 0.390 0.405 3,017,200 1,191,574 0.3949 0.335 0.335 0.339 0.335 0.348 3,510,713 0.3394 -3.70%
2008-06-23 0 0.405 0.400 0.405 0.395 0.410 5,994,000 2,414,840 0.4029 0.348 0.344 0.348 0.339 0.352 6,974,419 0.3462 -2.41%
2008-06-20 0 0.415 0.410 0.415 0.410 0.420 842,000 348,880 0.4143 0.357 0.352 0.357 0.352 0.361 979,723 0.3561 1.22%
2008-06-19 0 0.410 0.410 0.420 0.410 0.425 3,360,000 1,392,700 0.4145 0.352 0.352 0.361 0.352 0.365 3,909,584 0.3562 -4.65%
2008-06-18 0 0.430 0.425 0.430 0.420 0.430 3,816,000 1,618,720 0.4242 0.370 0.365 0.370 0.361 0.370 4,440,170 0.3646 0.00%
2008-06-17 0 0.430 0.425 0.430 0.420 0.430 958,000 406,990 0.4248 0.370 0.365 0.370 0.361 0.370 1,114,697 0.3651 1.18%
2008-06-16 0 0.425 0.420 0.425 0.420 0.430 1,116,000 474,000 0.4247 0.365 0.361 0.365 0.361 0.370 1,298,540 0.3650 2.41%
2008-06-13 0 0.415 0.415 0.425 0.415 0.430 4,786,000 2,017,810 0.4216 0.357 0.357 0.365 0.357 0.370 5,568,830 0.3623 -3.49%
2008-06-12 0 0.430 0.430 0.435 0.420 0.440 5,134,000 2,197,240 0.4280 0.370 0.370 0.374 0.361 0.378 5,973,751 0.3678 -2.27%
2008-06-11 0 0.440 0.435 0.440 0.435 0.440 1,960,000 857,440 0.4375 0.378 0.374 0.378 0.374 0.378 2,280,591 0.3760 1.15%
2008-06-10 0 0.435 0.430 0.440 0.435 0.445 4,832,000 2,117,730 0.4383 0.374 0.370 0.378 0.374 0.382 5,622,354 0.3767 -3.33%
2008-06-06 0 0.450 0.445 0.450 0.445 0.455 698,000 313,340 0.4489 0.387 0.382 0.387 0.382 0.391 812,170 0.3858 0.00%
2008-06-05 0 0.450 0.445 0.450 0.445 0.455 5,088,314 2,291,281 0.4503 0.387 0.382 0.387 0.382 0.391 5,920,593 0.3870 0.00%
2008-06-04 0 0.450 0.445 0.450 0.440 0.450 5,005,000 2,239,615 0.4475 0.387 0.382 0.387 0.378 0.387 5,823,651 0.3846 2.27%
2008-06-03 0 0.440 0.440 0.445 0.440 0.450 3,570,000 1,589,300 0.4452 0.378 0.378 0.382 0.378 0.387 4,153,933 0.3826 -3.30%
2008-06-02 0 0.455 0.450 0.455 0.445 0.455 4,876,600 2,183,518 0.4478 0.391 0.387 0.391 0.382 0.391 5,674,249 0.3848 1.11%
2008-05-30 0 0.450 0.445 0.450 0.445 0.450 6,286,000 2,810,650 0.4471 0.387 0.382 0.387 0.382 0.387 7,314,180 0.3843 -1.10%
2008-05-29 0 0.455 0.450 0.455 0.445 0.460 7,610,000 3,438,380 0.4518 0.391 0.387 0.391 0.382 0.395 8,854,743 0.3883 0.00%
2008-05-28 0 0.455 0.450 0.455 0.450 0.460 1,322,000 600,510 0.4542 0.391 0.387 0.391 0.387 0.395 1,538,235 0.3904 0.00%
2008-05-27 0 0.455 0.455 0.460 0.455 0.465 7,612,358 3,493,546 0.4589 0.391 0.391 0.395 0.391 0.400 8,857,486 0.3944 0.00%
2008-05-26 0 0.455 0.450 0.455 0.450 0.465 5,424,000 2,465,150 0.4545 0.391 0.387 0.391 0.387 0.400 6,311,186 0.3906 -2.15%
2008-05-23 0 0.465 0.460 0.465 0.455 0.470 8,964,000 4,145,780 0.4625 0.400 0.395 0.400 0.391 0.404 10,430,212 0.3975 0.00%
2008-05-22 0 0.465 0.460 0.465 0.460 0.465 2,796,000 1,294,100 0.4628 0.400 0.395 0.400 0.395 0.400 3,253,332 0.3978 0.00%
2008-05-21 0 0.465 0.465 0.470 0.460 0.470 3,184,000 1,482,900 0.4657 0.400 0.400 0.404 0.395 0.404 3,704,796 0.4003 -1.06%
2008-05-20 0 0.470 0.465 0.470 0.465 0.480 9,274,000 4,344,460 0.4685 0.404 0.400 0.404 0.400 0.413 10,790,917 0.4026 0.00%
2008-05-19 0 0.470 0.465 0.470 0.465 0.480 9,988,000 4,714,380 0.4720 0.404 0.400 0.404 0.400 0.413 11,621,704 0.4057 0.00%
2008-05-16 0 0.470 0.470 0.475 0.470 0.480 4,114,000 1,954,280 0.4750 0.404 0.404 0.408 0.404 0.413 4,786,913 0.4083 -1.05%
2008-05-15 0 0.475 0.470 0.475 0.470 0.490 12,109,402 5,803,258 0.4792 0.408 0.404 0.408 0.404 0.421 14,090,097 0.4119 0.00%
2008-05-14 0 0.475 0.470 0.475 0.470 0.475 3,228,000 1,520,310 0.4710 0.408 0.404 0.408 0.404 0.408 3,755,993 0.4048 0.00%
2008-05-13 0 0.475 0.470 0.475 0.470 0.480 2,580,000 1,221,890 0.4736 0.408 0.404 0.408 0.404 0.413 3,002,002 0.4070 1.06%
2008-05-09 0 0.470 0.470 0.475 0.470 0.485 9,736,000 4,627,600 0.4753 0.404 0.404 0.408 0.404 0.417 11,328,485 0.4085 -1.05%
2008-05-08 0 0.475 0.470 0.475 0.470 0.480 5,552,000 2,630,330 0.4738 0.408 0.404 0.408 0.404 0.413 6,460,122 0.4072 0.00%
2008-05-07 0 0.475 0.470 0.475 0.470 0.490 17,780,358 8,551,351 0.4809 0.408 0.404 0.408 0.404 0.421 20,688,632 0.4133 -2.06%
2008-05-06 0 0.485 0.480 0.485 0.480 0.500 28,524,000 13,899,670 0.4873 0.417 0.413 0.417 0.413 0.430 33,189,576 0.4188 -3.00%
2008-05-05 0 0.500 0.495 0.500 0.470 0.510 45,429,059 22,239,414 0.4895 0.430 0.425 0.430 0.404 0.438 52,859,740 0.4207 5.26%
2008-05-02 0 0.475 0.475 0.480 0.455 0.485 28,578,000 13,447,780 0.4706 0.408 0.408 0.413 0.391 0.417 33,252,409 0.4044 5.56%
2008-04-30 0 0.450 0.450 0.455 0.445 0.460 8,700,000 3,934,450 0.4522 0.387 0.387 0.391 0.382 0.395 10,123,030 0.3887 0.00%
2008-04-29 0 0.450 0.450 0.455 0.450 0.460 9,698,000 4,408,620 0.4546 0.387 0.387 0.391 0.387 0.395 11,284,270 0.3907 1.12%
2008-04-28 0 0.465 0.465 0.470 0.465 0.470 5,702,000 2,666,840 0.4677 0.382 0.382 0.387 0.382 0.387 6,932,844 0.3847 1.09%
2008-04-25 0 0.460 0.460 0.465 0.460 0.480 14,688,000 6,895,450 0.4695 0.378 0.378 0.382 0.378 0.395 17,858,578 0.3861 -1.08%
2008-04-24 0 0.465 0.460 0.465 0.455 0.470 13,211,373 6,099,454 0.4617 0.382 0.378 0.382 0.374 0.387 16,063,204 0.3797 0.00%
2008-04-23 0 0.465 0.460 0.465 0.450 0.475 33,928,000 15,705,870 0.4629 0.382 0.378 0.382 0.370 0.391 41,251,760 0.3807 3.33%
2008-04-22 0 0.450 0.450 0.455 0.445 0.455 4,146,228 1,871,082 0.4513 0.370 0.370 0.374 0.366 0.374 5,041,240 0.3712 1.12%
2008-04-21 0 0.445 0.445 0.450 0.445 0.455 7,470,000 3,344,860 0.4478 0.366 0.366 0.370 0.366 0.374 9,082,488 0.3683 0.00%
2008-04-18 0 0.445 0.445 0.450 0.440 0.465 64,581,570 29,272,400 0.4533 0.366 0.366 0.370 0.362 0.382 78,522,265 0.3728 0.00%
2008-04-17 0 0.445 0.445 0.450 0.440 0.475 43,272,000 19,524,970 0.4512 0.366 0.366 0.370 0.362 0.391 52,612,773 0.3711 -4.30%
2008-04-16 0 0.465 0.460 0.465 0.455 0.520 58,176,000 28,301,990 0.4865 0.382 0.378 0.382 0.374 0.428 70,733,977 0.4001 -10.58%
2008-04-15 0 0.520 0.520 0.530 0.430 0.570 107,664,000 55,059,980 0.5114 0.428 0.428 0.436 0.354 0.469 130,904,547 0.4206 18.18%
2008-04-14 0 0.440 0.440 0.445 0.440 0.450 5,334,000 2,361,470 0.4427 0.362 0.362 0.366 0.362 0.370 6,485,407 0.3641 -1.12%
2008-04-11 0 0.445 0.445 0.450 0.445 0.455 6,546,000 2,947,670 0.4503 0.366 0.366 0.370 0.366 0.374 7,959,031 0.3704 0.00%
2008-04-10 0 0.445 0.445 0.450 0.445 0.450 1,308,000 584,180 0.4466 0.366 0.366 0.370 0.366 0.370 1,590,347 0.3673 -1.11%
2008-04-09 0 0.450 0.445 0.450 0.445 0.455 4,280,000 1,927,840 0.4504 0.370 0.366 0.370 0.366 0.374 5,203,889 0.3705 -1.10%
2008-04-08 0 0.455 0.445 0.455 0.445 0.455 9,516,800 4,281,714 0.4499 0.374 0.366 0.374 0.366 0.374 11,571,114 0.3700 0.00%
2008-04-07 0 0.455 0.450 0.455 0.445 0.460 6,704,000 3,029,440 0.4519 0.374 0.370 0.374 0.366 0.378 8,151,138 0.3717 1.11%
2008-04-03 0 0.450 0.450 0.455 0.445 0.455 6,000,000 2,703,450 0.4506 0.370 0.370 0.374 0.366 0.374 7,295,171 0.3706 1.12%
2008-04-02 0 0.445 0.445 0.450 0.445 0.460 8,754,000 3,955,820 0.4519 0.366 0.366 0.370 0.366 0.378 10,643,654 0.3717 -1.11%
2008-04-01 0 0.450 0.450 0.455 0.450 0.460 4,392,000 1,997,960 0.4549 0.370 0.370 0.374 0.370 0.378 5,340,065 0.3741 0.00%
2008-03-31 0 0.450 0.445 0.450 0.445 0.455 5,966,000 2,693,690 0.4515 0.370 0.366 0.370 0.366 0.374 7,253,832 0.3713 0.00%
2008-03-28 0 0.450 0.450 0.455 0.445 0.475 21,576,000 9,782,080 0.4534 0.370 0.370 0.374 0.366 0.391 26,233,435 0.3729 -8.16%
2008-03-27 0 0.490 0.485 0.490 0.460 0.495 7,578,000 3,640,020 0.4803 0.403 0.399 0.403 0.378 0.407 9,213,801 0.3951 5.38%
2008-03-26 0 0.465 0.460 0.465 0.460 0.470 4,516,000 2,108,400 0.4669 0.382 0.378 0.382 0.378 0.387 5,490,832 0.3840 1.09%
2008-03-25 0 0.460 0.460 0.465 0.450 0.495 8,830,000 4,130,330 0.4678 0.378 0.378 0.382 0.370 0.407 10,736,060 0.3847 2.22%
2008-03-20 0 0.450 0.450 0.455 0.440 0.455 10,060,000 4,533,590 0.4507 0.370 0.370 0.374 0.362 0.374 12,231,570 0.3706 -2.17%
2008-03-19 0 0.460 0.455 0.460 0.445 0.475 17,688,000 8,216,960 0.4645 0.378 0.374 0.378 0.366 0.391 21,506,164 0.3821 0.00%
2008-03-18 0 0.460 0.455 0.460 0.450 0.485 7,674,000 3,586,350 0.4673 0.378 0.374 0.378 0.370 0.399 9,330,524 0.3844 -3.16%
2008-03-17 0 0.475 0.475 0.485 0.475 0.490 3,894,000 1,868,890 0.4799 0.391 0.391 0.399 0.391 0.403 4,734,566 0.3947 -5.00%
2008-03-14 0 0.500 0.490 0.500 0.490 0.520 2,778,000 1,388,090 0.4997 0.411 0.403 0.411 0.403 0.428 3,377,664 0.4110 -1.96%
2008-03-13 0 0.510 0.500 0.510 0.500 0.520 1,194,000 603,700 0.5056 0.419 0.411 0.419 0.411 0.428 1,451,739 0.4158 0.00%
2008-03-12 0 0.510 0.510 0.520 0.500 0.520 3,020,000 1,548,900 0.5129 0.419 0.419 0.428 0.411 0.428 3,671,903 0.4218 0.00%
2008-03-11 0 0.510 0.500 0.510 0.495 0.520 2,090,000 1,056,490 0.5055 0.419 0.411 0.419 0.407 0.428 2,541,151 0.4158 -1.92%
2008-03-10 0 0.520 0.500 0.520 0.490 0.520 3,220,000 1,605,990 0.4988 0.428 0.411 0.428 0.403 0.428 3,915,075 0.4102 4.00%
2008-03-07 0 0.500 0.500 0.510 0.500 0.530 2,320,000 1,183,500 0.5101 0.411 0.411 0.419 0.411 0.436 2,820,799 0.4196 -5.66%
2008-03-06 0 0.530 0.520 0.530 0.510 0.530 4,508,000 2,345,060 0.5202 0.436 0.428 0.436 0.419 0.436 5,481,105 0.4278 0.00%
2008-03-05 0 0.530 0.520 0.530 0.520 0.540 2,654,000 1,391,720 0.5244 0.436 0.428 0.436 0.428 0.444 3,226,897 0.4313 -1.85%
2008-03-04 0 0.540 0.530 0.540 0.530 0.550 2,570,000 1,375,500 0.5352 0.444 0.436 0.444 0.436 0.452 3,124,765 0.4402 -1.82%
2008-03-03 0 0.550 0.540 0.550 0.540 0.550 1,608,000 873,600 0.5433 0.452 0.444 0.452 0.444 0.452 1,955,106 0.4468 0.00%
2008-02-29 0 0.550 0.550 0.560 0.540 0.560 4,516,000 2,477,700 0.5486 0.452 0.452 0.461 0.444 0.461 5,490,832 0.4512 0.00%
2008-02-28 0 0.550 0.550 0.560 0.540 0.560 2,540,000 1,397,460 0.5502 0.452 0.452 0.461 0.444 0.461 3,088,289 0.4525 0.00%
2008-02-27 0 0.550 0.550 0.560 0.540 0.560 3,748,416 2,051,469 0.5473 0.452 0.452 0.461 0.444 0.461 4,557,556 0.4501 0.00%
2008-02-26 0 0.550 0.550 0.560 0.540 0.560 4,032,000 2,202,440 0.5462 0.452 0.452 0.461 0.444 0.461 4,902,355 0.4493 3.77%
2008-02-25 0 0.530 0.530 0.540 0.530 0.570 7,318,000 3,962,820 0.5415 0.436 0.436 0.444 0.436 0.469 8,897,677 0.4454 1.92%
2008-02-22 0 0.520 0.510 0.520 0.510 0.530 4,056,000 2,104,000 0.5187 0.428 0.419 0.428 0.419 0.436 4,931,536 0.4266 -3.70%
2008-02-21 0 0.540 0.530 0.540 0.520 0.550 1,874,000 1,001,820 0.5346 0.444 0.436 0.444 0.428 0.452 2,278,525 0.4397 0.00%
2008-02-20 0 0.540 0.540 0.550 0.530 0.550 2,874,000 1,553,260 0.5405 0.444 0.444 0.452 0.436 0.452 3,494,387 0.4445 0.00%
2008-02-19 0 0.540 0.540 0.550 0.530 0.550 2,200,000 1,190,440 0.5411 0.444 0.444 0.452 0.436 0.452 2,674,896 0.4450 -1.82%
2008-02-18 0 0.550 0.530 0.550 0.540 0.550 3,356,000 1,820,880 0.5426 0.452 0.436 0.452 0.444 0.452 4,080,432 0.4462 1.85%
2008-02-15 0 0.540 0.530 0.540 0.530 0.540 4,948,000 2,662,920 0.5382 0.444 0.436 0.444 0.436 0.444 6,016,084 0.4426 -1.82%
2008-02-14 0 0.550 0.550 0.560 0.540 0.550 5,412,000 2,936,800 0.5426 0.452 0.452 0.461 0.444 0.452 6,580,244 0.4463 3.77%
2008-02-13 0 0.530 0.520 0.530 0.520 0.530 1,404,000 736,640 0.5247 0.436 0.428 0.436 0.428 0.436 1,707,070 0.4315 1.92%
2008-02-12 0 0.520 0.520 0.530 0.520 0.540 2,844,850 1,489,025 0.5234 0.428 0.428 0.436 0.428 0.444 3,458,945 0.4305 0.00%
2008-02-11 0 0.520 0.530 0.540 0.510 0.540 3,388,000 1,776,440 0.5243 0.428 0.436 0.444 0.419 0.444 4,119,340 0.4312 -1.89%
2008-02-06 0 0.530 0.530 0.540 0.520 0.540 4,174,000 2,204,480 0.5281 0.436 0.436 0.444 0.428 0.444 5,075,007 0.4344 -1.85%
2008-02-05 0 0.540 0.530 0.540 0.530 0.560 8,050,000 4,389,820 0.5453 0.444 0.436 0.444 0.436 0.461 9,787,688 0.4485 -3.57%
2008-02-04 0 0.560 0.550 0.560 0.540 0.570 6,070,000 3,359,960 0.5535 0.461 0.452 0.461 0.444 0.469 7,380,281 0.4553 5.66%
2008-02-01 0 0.530 0.530 0.540 0.495 0.540 13,174,000 6,865,640 0.5212 0.436 0.436 0.444 0.407 0.444 16,017,764 0.4286 3.92%
2008-01-31 0 0.510 0.495 0.510 0.485 0.510 11,681,100 5,788,413 0.4955 0.419 0.407 0.419 0.399 0.419 14,202,604 0.4076 3.03%
2008-01-30 0 0.495 0.490 0.495 0.485 0.520 5,864,000 2,936,310 0.5007 0.407 0.403 0.407 0.399 0.428 7,129,814 0.4118 -1.00%
2008-01-29 0 0.500 0.500 0.510 0.475 0.510 12,298,000 6,001,040 0.4880 0.411 0.411 0.419 0.391 0.419 14,952,669 0.4013 6.38%
2008-01-28 0 0.470 0.465 0.470 0.465 0.475 5,278,000 2,475,280 0.4690 0.387 0.382 0.387 0.382 0.391 6,417,319 0.3857 -1.05%
2008-01-25 0 0.475 0.470 0.475 0.470 0.495 8,078,000 3,880,810 0.4804 0.391 0.387 0.391 0.387 0.407 9,821,732 0.3951 -2.06%
2008-01-24 0 0.485 0.485 0.490 0.480 0.510 5,098,000 2,488,560 0.4881 0.399 0.399 0.403 0.395 0.419 6,198,464 0.4015 0.00%
2008-01-23 0 0.485 0.480 0.485 0.475 0.495 6,868,000 3,326,740 0.4844 0.399 0.395 0.399 0.391 0.407 8,350,539 0.3984 5.43%
2008-01-22 0 0.460 0.460 0.470 0.450 0.500 16,506,000 7,869,080 0.4767 0.378 0.378 0.387 0.370 0.411 20,069,015 0.3921 -9.80%
2008-01-21 0 0.510 0.510 0.520 0.510 0.550 5,574,000 2,919,700 0.5238 0.419 0.419 0.428 0.419 0.452 6,777,214 0.4308 -5.56%
2008-01-18 0 0.540 0.540 0.550 0.520 0.550 7,296,000 3,916,080 0.5367 0.444 0.444 0.452 0.428 0.452 8,870,928 0.4415 0.00%
2008-01-17 0 0.540 0.530 0.540 0.520 0.550 7,552,000 4,029,440 0.5336 0.444 0.436 0.444 0.428 0.452 9,182,188 0.4388 0.00%
2008-01-16 0 0.540 0.530 0.540 0.520 0.560 21,136,000 11,395,300 0.5391 0.444 0.436 0.444 0.428 0.461 25,698,455 0.4434 -6.90%
2008-01-15 0 0.580 0.580 0.590 0.560 0.610 12,532,000 7,293,020 0.5820 0.477 0.477 0.485 0.461 0.502 15,237,180 0.4786 -3.33%
2008-01-14 0 0.600 0.590 0.600 0.590 0.610 8,810,000 5,267,060 0.5979 0.493 0.485 0.493 0.485 0.502 10,711,743 0.4917 -1.64%
2008-01-11 0 0.610 0.610 0.620 0.610 0.630 6,086,002 3,760,061 0.6178 0.502 0.502 0.510 0.502 0.518 7,399,737 0.5081 -3.17%
2008-01-10 0 0.630 0.620 0.630 0.610 0.630 6,648,418 4,121,183 0.6199 0.518 0.510 0.518 0.502 0.518 8,083,558 0.5098 1.61%
2008-01-09 0 0.620 0.610 0.620 0.610 0.620 7,894,000 4,878,240 0.6180 0.510 0.502 0.510 0.502 0.510 9,598,013 0.5083 -1.59%
2008-01-08 0 0.630 0.620 0.630 0.620 0.640 4,012,000 2,533,180 0.6314 0.518 0.510 0.518 0.510 0.526 4,878,038 0.5193 0.00%
2008-01-07 0 0.630 0.620 0.630 0.620 0.650 10,650,000 6,711,440 0.6302 0.518 0.510 0.518 0.510 0.535 12,948,928 0.5183 -3.08%
2008-01-04 0 0.650 0.640 0.650 0.640 0.660 4,853,000 3,171,390 0.6535 0.535 0.526 0.535 0.526 0.543 5,900,577 0.5375 0.00%
2008-01-03 0 0.650 0.650 0.660 0.640 0.660 5,458,000 3,543,780 0.6493 0.535 0.535 0.543 0.526 0.543 6,636,174 0.5340 -1.52%
2008-01-02 0 0.660 0.650 0.660 0.650 0.660 2,840,000 1,871,340 0.6589 0.543 0.535 0.543 0.535 0.543 3,453,048 0.5419 0.00%
2007-12-31 0 0.660 0.660 0.670 0.650 0.670 1,724,386 1,137,855 0.6599 0.543 0.543 0.551 0.535 0.551 2,096,615 0.5427 1.54%
2007-12-28 0 0.650 0.650 0.660 0.650 0.670 5,744,000 3,765,400 0.6555 0.535 0.535 0.543 0.535 0.551 6,983,910 0.5392 0.00%
2007-12-27 0 0.650 0.650 0.660 0.650 0.680 13,102,000 8,706,840 0.6645 0.535 0.535 0.543 0.535 0.559 15,930,222 0.5466 0.00%
2007-12-24 0 0.650 0.640 0.650 0.640 0.660 2,504,400 1,627,344 0.6498 0.535 0.526 0.535 0.526 0.543 3,045,004 0.5344 0.00%
2007-12-21 0 0.650 0.650 0.660 0.640 0.660 3,850,000 2,519,020 0.6543 0.535 0.535 0.543 0.526 0.543 4,681,068 0.5381 1.56%
2007-12-20 0 0.640 0.640 0.650 0.640 0.650 4,966,000 3,190,320 0.6424 0.526 0.526 0.535 0.526 0.535 6,037,970 0.5284 -1.54%
2007-12-19 0 0.650 0.640 0.650 0.640 0.650 2,540,000 1,637,140 0.6445 0.535 0.526 0.535 0.526 0.535 3,088,289 0.5301 1.56%
2007-12-18 0 0.640 0.640 0.650 0.630 0.650 4,972,000 3,196,000 0.6428 0.526 0.526 0.535 0.518 0.535 6,045,265 0.5287 -3.03%
2007-12-17 0 0.660 0.650 0.660 0.650 0.680 7,634,000 5,054,700 0.6621 0.543 0.535 0.543 0.535 0.559 9,281,889 0.5446 -2.94%
2007-12-14 0 0.680 0.670 0.680 0.660 0.680 9,390,000 6,317,140 0.6728 0.559 0.551 0.559 0.543 0.559 11,416,943 0.5533 1.49%
2007-12-13 0 0.670 0.660 0.670 0.660 0.680 5,122,000 3,432,260 0.6701 0.551 0.543 0.551 0.543 0.559 6,227,644 0.5511 0.00%
2007-12-12 0 0.670 0.660 0.670 0.660 0.670 2,740,000 1,821,660 0.6648 0.551 0.543 0.551 0.543 0.551 3,331,461 0.5468 -1.47%
2007-12-11 0 0.680 0.670 0.680 0.670 0.680 5,348,592 3,590,123 0.6712 0.559 0.551 0.559 0.551 0.559 6,503,149 0.5521 3.03%
2007-12-10 0 0.660 0.660 0.670 0.650 0.670 9,943,000 6,551,270 0.6589 0.543 0.543 0.551 0.535 0.551 12,089,314 0.5419 -1.49%
2007-12-07 0 0.670 0.650 0.670 0.650 0.700 17,695,009 11,848,637 0.6696 0.551 0.535 0.551 0.535 0.576 21,514,686 0.5507 -2.90%
2007-12-06 0 0.690 0.690 0.700 0.690 0.720 22,946,000 15,948,840 0.6951 0.567 0.567 0.576 0.567 0.592 27,899,165 0.5717 0.00%
2007-12-05 0 0.690 0.680 0.690 0.670 0.710 13,348,000 9,265,580 0.6942 0.567 0.559 0.567 0.551 0.584 16,229,324 0.5709 1.47%
2007-12-04 0 0.680 0.670 0.680 0.660 0.680 7,104,000 4,777,560 0.6725 0.559 0.551 0.559 0.543 0.559 8,637,482 0.5531 0.00%
2007-12-03 0 0.680 0.670 0.680 0.660 0.680 3,310,000 2,221,160 0.6710 0.559 0.551 0.559 0.543 0.559 4,024,503 0.5519 3.03%
2007-11-30 0 0.660 0.660 0.670 0.660 0.680 4,224,000 2,805,540 0.6642 0.543 0.543 0.551 0.543 0.559 5,135,800 0.5463 -2.94%
2007-11-29 0 0.680 0.670 0.680 0.650 0.680 5,934,000 3,959,200 0.6672 0.559 0.551 0.559 0.535 0.559 7,214,924 0.5488 1.49%
2007-11-28 0 0.670 0.670 0.680 0.670 0.690 6,518,000 4,397,220 0.6746 0.551 0.551 0.559 0.551 0.567 7,924,987 0.5549 0.00%
2007-11-27 0 0.670 0.660 0.670 0.640 0.680 12,068,000 7,948,220 0.6586 0.551 0.543 0.551 0.526 0.559 14,673,020 0.5417 3.08%
2007-11-26 0 0.650 0.650 0.660 0.630 0.660 7,280,000 4,692,240 0.6445 0.535 0.535 0.543 0.518 0.543 8,851,474 0.5301 3.17%
2007-11-23 0 0.630 0.620 0.630 0.620 0.650 12,268,000 7,738,740 0.6308 0.518 0.510 0.518 0.510 0.535 14,916,193 0.5188 0.00%
2007-11-22 0 0.630 0.630 0.640 0.630 0.650 10,638,000 6,784,360 0.6377 0.518 0.518 0.526 0.518 0.535 12,934,338 0.5245 -3.08%
2007-11-21 0 0.650 0.640 0.650 0.640 0.660 10,782,000 7,018,140 0.6509 0.535 0.526 0.535 0.526 0.543 13,109,422 0.5354 -1.52%
2007-11-20 0 0.660 0.660 0.670 0.640 0.670 13,350,000 8,686,240 0.6507 0.543 0.543 0.551 0.526 0.551 16,231,755 0.5351 -2.94%
2007-11-19 0 0.680 0.670 0.680 0.670 0.690 6,598,000 4,444,480 0.6736 0.559 0.551 0.559 0.551 0.567 8,022,256 0.5540 -1.45%
2007-11-16 0 0.690 0.680 0.690 0.670 0.700 13,732,000 9,411,300 0.6854 0.567 0.559 0.567 0.551 0.576 16,696,215 0.5637 -1.43%
2007-11-15 0 0.700 0.700 0.710 0.700 0.720 8,004,000 5,661,000 0.7073 0.576 0.576 0.584 0.576 0.592 9,731,758 0.5817 0.00%
2007-11-14 0 0.700 0.690 0.700 0.690 0.700 12,926,000 9,000,240 0.6963 0.576 0.567 0.576 0.567 0.576 15,716,230 0.5727 2.94%
2007-11-13 0 0.680 0.680 0.690 0.680 0.690 11,758,000 8,006,060 0.6809 0.559 0.559 0.567 0.559 0.567 14,296,103 0.5600 -1.45%
2007-11-12 0 0.690 0.680 0.690 0.680 0.700 9,170,000 6,281,720 0.6850 0.567 0.559 0.567 0.559 0.576 11,149,453 0.5634 -1.43%
2007-11-09 0 0.700 0.700 0.710 0.700 0.730 7,592,000 5,400,420 0.7113 0.576 0.576 0.584 0.576 0.600 9,230,823 0.5850 0.00%
2007-11-08 0 0.700 0.700 0.710 0.700 0.720 14,870,000 10,512,520 0.7070 0.576 0.576 0.584 0.576 0.592 18,079,865 0.5814 -5.41%
2007-11-07 0 0.740 0.730 0.740 0.730 0.770 29,812,000 22,383,940 0.7508 0.609 0.600 0.609 0.600 0.633 36,247,273 0.6175 1.37%
2007-11-06 0 0.730 0.720 0.730 0.690 0.730 20,672,000 14,595,720 0.7061 0.600 0.592 0.600 0.567 0.600 25,134,296 0.5807 5.80%
2007-11-05 0 0.690 0.680 0.690 0.680 0.700 13,231,000 9,138,870 0.6907 0.567 0.559 0.567 0.559 0.576 16,087,068 0.5681 0.00%
2007-11-02 0 0.690 0.680 0.690 0.670 0.690 33,182,000 22,594,100 0.6809 0.567 0.559 0.567 0.551 0.567 40,344,727 0.5600 0.00%
2007-11-01 0 0.690 0.680 0.690 0.680 0.710 14,982,000 10,474,060 0.6991 0.567 0.559 0.567 0.559 0.584 18,216,042 0.5750 -1.43%
2007-10-31 0 0.700 0.690 0.700 0.690 0.700 7,702,000 5,376,780 0.6981 0.576 0.567 0.576 0.567 0.576 9,364,568 0.5742 0.00%
2007-10-30 0 0.700 0.690 0.700 0.680 0.700 19,374,000 13,372,260 0.6902 0.576 0.567 0.576 0.559 0.576 23,556,107 0.5677 2.94%
2007-10-29 0 0.680 0.670 0.680 0.670 0.690 9,968,000 6,782,980 0.6805 0.559 0.551 0.559 0.551 0.567 12,119,711 0.5597 -1.45%
2007-10-26 0 0.690 0.680 0.690 0.670 0.690 9,230,000 6,269,420 0.6792 0.567 0.559 0.567 0.551 0.567 11,222,405 0.5587 0.00%
2007-10-25 0 0.690 0.680 0.690 0.670 0.690 20,288,000 13,812,600 0.6808 0.567 0.559 0.567 0.551 0.567 24,667,405 0.5600 2.99%
2007-10-24 0 0.670 0.670 0.680 0.670 0.710 15,367,000 10,562,360 0.6873 0.551 0.551 0.559 0.551 0.584 18,684,149 0.5653 -4.29%
2007-10-23 0 0.700 0.690 0.700 0.690 0.710 5,426,000 3,773,500 0.6954 0.576 0.567 0.576 0.567 0.584 6,597,266 0.5720 1.45%
2007-10-22 0 0.690 0.680 0.690 0.670 0.700 10,768,000 7,349,860 0.6826 0.567 0.559 0.567 0.551 0.576 13,092,400 0.5614 -2.82%
2007-10-18 0 0.710 0.690 0.710 0.690 0.710 8,046,000 5,637,280 0.7006 0.584 0.567 0.584 0.567 0.584 9,782,824 0.5762 0.00%
2007-10-17 0 0.710 0.700 0.710 0.690 0.710 7,362,000 5,149,720 0.6995 0.584 0.576 0.584 0.567 0.584 8,951,175 0.5753 1.43%
2007-10-16 0 0.700 0.700 0.710 0.690 0.730 16,044,000 11,289,260 0.7036 0.576 0.576 0.584 0.567 0.600 19,507,287 0.5787 -4.11%
2007-10-15 0 0.730 0.720 0.730 0.720 0.750 9,662,000 7,015,900 0.7261 0.600 0.592 0.600 0.592 0.617 11,747,657 0.5972 -2.67%
2007-10-12 0 0.750 0.730 0.750 0.730 0.760 9,678,000 7,144,740 0.7382 0.617 0.600 0.617 0.600 0.625 11,767,111 0.6072 -1.32%
2007-10-11 0 0.760 0.750 0.760 0.750 0.770 8,848,026 6,761,180 0.7641 0.625 0.617 0.625 0.617 0.633 10,757,977 0.6285 0.00%
2007-10-10 0 0.760 0.750 0.760 0.750 0.780 8,434,000 6,405,540 0.7595 0.625 0.617 0.625 0.617 0.642 10,254,579 0.6247 1.33%
2007-10-09 0 0.750 0.750 0.760 0.750 0.770 10,975,000 8,315,410 0.7577 0.617 0.617 0.625 0.617 0.633 13,344,083 0.6232 0.00%
2007-10-08 0 0.750 0.750 0.760 0.750 0.800 15,884,000 12,222,920 0.7695 0.617 0.617 0.625 0.617 0.658 19,312,749 0.6329 -5.06%
2007-10-05 0 0.790 0.780 0.790 0.740 0.800 37,962,000 29,522,440 0.7777 0.650 0.642 0.650 0.609 0.658 46,156,546 0.6396 8.22%
2007-10-04 0 0.730 0.730 0.740 0.710 0.760 20,832,000 15,404,200 0.7394 0.600 0.600 0.609 0.584 0.625 25,328,833 0.6082 1.39%
2007-10-03 0 0.720 0.720 0.730 0.720 0.780 45,078,000 33,741,420 0.7485 0.592 0.592 0.600 0.592 0.642 54,808,619 0.6156 0.00%
2007-10-02 0 0.720 0.710 0.720 0.700 0.730 20,978,000 14,900,120 0.7103 0.592 0.584 0.592 0.576 0.600 25,506,349 0.5842 1.41%
2007-09-28 0 0.710 0.700 0.710 0.680 0.710 25,396,000 17,694,240 0.6967 0.584 0.576 0.584 0.559 0.584 30,878,027 0.5730 4.41%
2007-09-27 0 0.680 0.680 0.690 0.680 0.690 14,071,600 9,632,676 0.6845 0.559 0.559 0.567 0.559 0.567 17,109,121 0.5630 -1.45%
2007-09-25 0 0.690 0.670 0.680 0.670 0.690 16,710,711 11,390,851 0.6816 0.567 0.551 0.559 0.551 0.567 20,317,916 0.5606 2.99%
2007-09-24 0 0.670 0.670 0.680 0.670 0.700 15,710,000 10,726,260 0.6828 0.551 0.551 0.559 0.551 0.576 19,101,189 0.5615 -2.90%
2007-09-21 0 0.690 0.690 0.700 0.680 0.700 7,564,000 5,236,220 0.6923 0.567 0.567 0.576 0.559 0.576 9,196,779 0.5694 0.00%
2007-09-20 0 0.690 0.690 0.700 0.690 0.700 9,856,000 6,847,520 0.6948 0.567 0.567 0.576 0.567 0.576 11,983,534 0.5714 1.47%
2007-09-19 0 0.690 0.690 0.700 0.690 0.720 7,985,703 5,578,407 0.6985 0.559 0.559 0.567 0.559 0.584 9,852,298 0.5662 -1.43%
2007-09-18 0 0.700 0.690 0.700 0.690 0.710 6,006,000 4,200,380 0.6994 0.567 0.559 0.567 0.559 0.575 7,409,855 0.5669 0.00%
2007-09-17 0 0.700 0.700 0.710 0.700 0.710 6,858,000 4,826,800 0.7038 0.567 0.567 0.575 0.567 0.575 8,461,004 0.5705 0.00%
2007-09-14 0 0.700 0.700 0.710 0.700 0.730 8,652,000 6,151,160 0.7110 0.567 0.567 0.575 0.567 0.592 10,674,337 0.5763 -2.78%
2007-09-13 0 0.720 0.720 0.730 0.710 0.730 12,052,000 8,643,440 0.7172 0.584 0.584 0.592 0.575 0.592 14,869,060 0.5813 0.00%
2007-09-12 0 0.720 0.710 0.720 0.710 0.730 10,735,728 7,688,918 0.7162 0.584 0.575 0.584 0.575 0.592 13,245,120 0.5805 1.41%
2007-09-11 0 0.710 0.710 0.720 0.710 0.750 8,528,000 6,166,220 0.7231 0.575 0.575 0.584 0.575 0.608 10,521,353 0.5861 -2.74%
2007-09-10 0 0.730 0.720 0.730 0.720 0.750 30,541,000 22,401,780 0.7335 0.592 0.584 0.592 0.584 0.608 37,679,719 0.5945 -3.95%
2007-09-07 0 0.760 0.750 0.760 0.660 0.770 110,859,000 81,482,180 0.7350 0.616 0.608 0.616 0.535 0.624 136,771,420 0.5958 13.43%
2007-09-06 0 0.670 0.660 0.670 0.650 0.670 6,738,000 4,465,160 0.6627 0.543 0.535 0.543 0.527 0.543 8,312,955 0.5371 1.52%
2007-09-05 0 0.660 0.660 0.670 0.640 0.670 17,163,500 11,247,250 0.6553 0.535 0.535 0.543 0.519 0.543 21,175,333 0.5311 3.13%
2007-09-04 0 0.640 0.630 0.640 0.630 0.650 24,752,000 15,842,800 0.6401 0.519 0.511 0.519 0.511 0.527 30,537,586 0.5188 0.00%
2007-09-03 0 0.640 0.640 0.650 0.630 0.660 17,277,496 11,178,262 0.6470 0.519 0.519 0.527 0.511 0.535 21,315,975 0.5244 -1.54%
2007-08-31 0 0.650 0.650 0.660 0.650 0.680 19,436,000 12,907,600 0.6641 0.527 0.527 0.535 0.527 0.551 23,979,012 0.5383 -2.99%
2007-08-30 0 0.670 0.660 0.670 0.660 0.710 14,889,061 10,106,321 0.6788 0.543 0.535 0.543 0.535 0.575 18,369,262 0.5502 -1.47%
2007-08-29 0 0.680 0.670 0.680 0.660 0.680 8,312,000 5,581,340 0.6715 0.551 0.543 0.551 0.535 0.551 10,254,865 0.5443 -2.86%
2007-08-28 0 0.700 0.700 0.710 0.690 0.730 7,186,000 5,033,140 0.7004 0.567 0.567 0.575 0.559 0.592 8,865,671 0.5677 -2.78%
2007-08-27 0 0.720 0.710 0.720 0.690 0.730 19,254,000 13,770,280 0.7152 0.584 0.575 0.584 0.559 0.592 23,754,471 0.5797 5.88%
2007-08-24 0 0.680 0.680 0.690 0.670 0.690 4,468,000 3,023,900 0.6768 0.551 0.551 0.559 0.543 0.559 5,512,360 0.5486 -1.45%
2007-08-23 0 0.690 0.680 0.690 0.670 0.690 10,446,000 7,117,540 0.6814 0.559 0.551 0.559 0.543 0.559 12,887,670 0.5523 2.99%
2007-08-22 0 0.670 0.660 0.670 0.650 0.680 7,538,783 5,002,152 0.6635 0.543 0.535 0.543 0.527 0.551 9,300,914 0.5378 1.52%
2007-08-21 0 0.660 0.660 0.670 0.660 0.690 6,968,000 4,665,300 0.6695 0.535 0.535 0.543 0.535 0.559 8,596,715 0.5427 -2.94%
2007-08-20 0 0.680 0.670 0.680 0.640 0.690 18,104,000 11,988,800 0.6622 0.551 0.543 0.551 0.519 0.559 22,335,668 0.5368 7.94%
2007-08-17 0 0.630 0.620 0.630 0.590 0.690 40,620,000 25,063,620 0.6170 0.511 0.503 0.511 0.478 0.559 50,114,606 0.5001 -8.70%
2007-08-16 0 0.690 0.680 0.690 0.670 0.710 19,420,000 13,349,580 0.6874 0.559 0.551 0.559 0.543 0.575 23,959,272 0.5572 -5.48%
2007-08-15 0 0.730 0.720 0.730 0.700 0.730 9,050,000 6,497,880 0.7180 0.592 0.584 0.592 0.567 0.592 11,165,366 0.5820 -1.35%
2007-08-14 0 0.740 0.730 0.740 0.670 0.740 21,958,800 15,560,220 0.7086 0.600 0.592 0.600 0.543 0.600 27,091,497 0.5744 8.82%
2007-08-13 0 0.680 0.670 0.680 0.660 0.700 14,500,000 9,770,160 0.6738 0.551 0.543 0.551 0.535 0.567 17,889,261 0.5461 -1.45%
2007-08-10 0 0.690 0.690 0.700 0.650 0.700 10,370,000 6,962,560 0.6714 0.559 0.559 0.567 0.527 0.567 12,793,906 0.5442 0.00%
2007-08-09 0 0.690 0.680 0.690 0.690 0.710 11,793,000 8,255,600 0.7000 0.559 0.551 0.559 0.559 0.575 14,549,521 0.5674 0.00%
2007-08-08 0 0.690 0.690 0.700 0.660 0.710 27,420,000 18,887,280 0.6888 0.559 0.559 0.567 0.535 0.575 33,829,210 0.5583 2.99%
2007-08-07 0 0.670 0.670 0.680 0.650 0.760 29,094,500 20,363,195 0.6999 0.543 0.543 0.551 0.527 0.616 35,895,111 0.5673 -9.46%
2007-08-06 0 0.740 0.740 0.750 0.710 0.750 16,792,000 12,349,900 0.7355 0.600 0.600 0.608 0.575 0.608 20,716,998 0.5961 -3.90%
2007-08-03 0 0.770 0.760 0.770 0.760 0.800 12,622,000 9,733,140 0.7711 0.624 0.616 0.624 0.616 0.648 15,572,293 0.6250 -1.28%
2007-08-02 0 0.780 0.770 0.780 0.760 0.800 25,978,000 20,241,580 0.7792 0.632 0.624 0.632 0.616 0.648 32,050,153 0.6316 1.30%
2007-08-01 0 0.770 0.770 0.780 0.760 0.800 21,016,000 16,310,720 0.7761 0.624 0.624 0.632 0.616 0.648 25,928,325 0.6291 -3.75%
2007-07-31 0 0.800 0.790 0.800 0.790 0.820 41,174,000 32,863,580 0.7982 0.648 0.640 0.648 0.640 0.665 50,798,099 0.6469 -2.44%
2007-07-30 0 0.820 0.810 0.820 0.800 0.840 22,936,000 18,725,700 0.8164 0.665 0.657 0.665 0.648 0.681 28,297,110 0.6618 -1.20%
2007-07-27 0 0.830 0.830 0.840 0.830 0.870 25,268,000 21,302,940 0.8431 0.673 0.673 0.681 0.673 0.705 31,174,196 0.6834 -4.60%
2007-07-26 0 0.870 0.870 0.880 0.870 0.890 13,134,000 11,551,580 0.8795 0.705 0.705 0.713 0.705 0.721 16,203,969 0.7129 0.00%
2007-07-25 0 0.870 0.860 0.870 0.860 0.880 8,350,000 7,268,360 0.8705 0.705 0.697 0.705 0.697 0.713 10,301,747 0.7055 -2.25%
2007-07-24 0 0.890 0.880 0.890 0.870 0.890 21,286,000 18,838,740 0.8850 0.721 0.713 0.721 0.705 0.721 26,261,435 0.7174 0.00%
2007-07-23 0 0.890 0.880 0.890 0.860 0.890 17,247,000 15,070,910 0.8738 0.721 0.713 0.721 0.697 0.721 21,278,351 0.7083 -1.11%
2007-07-20 0 0.900 0.890 0.900 0.890 0.900 9,188,000 8,207,520 0.8933 0.729 0.721 0.729 0.721 0.729 11,335,623 0.7240 1.12%
2007-07-19 0 0.890 0.890 0.900 0.890 0.900 5,757,000 5,139,470 0.8927 0.721 0.721 0.729 0.721 0.729 7,102,654 0.7236 0.00%
2007-07-18 0 0.890 0.890 0.900 0.890 0.920 20,176,000 18,044,340 0.8943 0.721 0.721 0.729 0.721 0.746 24,891,981 0.7249 -3.26%
2007-07-17 0 0.920 0.920 0.930 0.890 0.930 19,792,000 18,163,040 0.9177 0.746 0.746 0.754 0.721 0.754 24,418,224 0.7438 2.22%
2007-07-16 0 0.900 0.890 0.900 0.880 0.930 38,426,000 34,494,440 0.8977 0.729 0.721 0.729 0.713 0.754 47,407,776 0.7276 -3.23%
2007-07-13 0 0.930 0.920 0.930 0.920 0.970 78,594,000 73,307,960 0.9327 0.754 0.746 0.754 0.746 0.786 96,964,730 0.7560 -4.12%
2007-07-12 0 0.970 0.970 0.980 0.940 1.000 111,606,000 108,313,000 0.9705 0.786 0.786 0.794 0.762 0.811 137,693,026 0.7866 -13.39%
2007-07-11 0 1.120 1.120 1.130 1.100 1.130 24,305,000 27,228,800 1.1203 0.908 0.908 0.916 0.892 0.916 29,986,103 0.9080 -0.88%
2007-07-10 0 1.130 1.120 1.130 1.090 1.130 31,625,000 35,421,240 1.1200 0.916 0.908 0.916 0.883 0.916 39,017,095 0.9078 3.67%
2007-07-09 0 1.090 1.090 1.100 1.080 1.100 9,580,000 10,446,920 1.0905 0.883 0.883 0.892 0.875 0.892 11,819,250 0.8839 0.93%
2007-07-06 0 1.080 1.070 1.090 1.070 1.090 11,385,100 12,304,684 1.0808 0.875 0.867 0.883 0.867 0.883 14,046,278 0.8760 -0.92%
2007-07-05 0 1.090 1.080 1.090 1.080 1.100 9,514,000 10,364,460 1.0894 0.883 0.875 0.883 0.875 0.892 11,737,823 0.8830 0.93%
2007-07-04 0 1.080 1.070 1.080 1.080 1.110 15,226,000 16,549,140 1.0869 0.875 0.867 0.875 0.875 0.900 18,784,958 0.8810 -0.92%
2007-07-03 0 1.090 1.090 1.100 1.080 1.140 26,513,244 29,275,978 1.1042 0.883 0.883 0.892 0.875 0.924 32,710,506 0.8950 -2.68%
2007-06-29 0 1.120 1.110 1.120 1.100 1.160 53,911,498 61,326,648 1.1375 0.908 0.900 0.908 0.892 0.940 66,512,887 0.9220 0.90%
2007-06-28 0 1.110 1.100 1.110 1.100 1.130 72,990,000 80,953,620 1.1091 0.900 0.892 0.900 0.892 0.916 90,050,839 0.8990 -0.89%
2007-06-27 0 1.120 1.100 1.120 1.100 1.130 14,494,000 16,068,960 1.1087 0.908 0.892 0.908 0.892 0.916 17,881,859 0.8986 0.90%
2007-06-26 0 1.110 1.110 1.120 1.100 1.150 21,288,000 23,755,300 1.1159 0.900 0.900 0.908 0.892 0.932 26,263,903 0.9045 -3.48%
2007-06-25 0 1.150 1.140 1.150 1.130 1.180 44,170,000 51,156,780 1.1582 0.932 0.924 0.932 0.916 0.956 54,494,390 0.9388 2.68%
2007-06-22 0 1.120 1.110 1.130 1.090 1.140 22,296,000 24,973,500 1.1201 0.908 0.900 0.916 0.883 0.924 27,507,515 0.9079 2.75%
2007-06-21 0 1.090 1.090 1.100 1.090 1.130 12,680,000 14,009,380 1.1048 0.883 0.883 0.892 0.883 0.916 15,643,850 0.8955 -2.68%
2007-06-20 0 1.120 1.110 1.120 1.080 1.120 23,395,460 25,714,120 1.0991 0.908 0.900 0.908 0.875 0.908 28,863,965 0.8909 1.82%
2007-06-18 0 1.100 1.090 1.100 1.070 1.140 62,924,000 68,781,700 1.0931 0.892 0.883 0.892 0.867 0.924 77,631,991 0.8860 -4.35%
2007-06-15 0 1.150 1.140 1.150 1.140 1.200 35,678,000 41,577,480 1.1654 0.932 0.924 0.932 0.924 0.973 44,017,452 0.9446 -4.17%
2007-06-14 0 1.200 1.180 1.200 1.160 1.230 45,786,000 54,375,600 1.1876 0.973 0.956 0.973 0.940 0.997 56,488,118 0.9626 0.00%
2007-06-13 0 1.200 1.200 1.210 1.180 1.210 50,986,000 61,175,440 1.1998 0.973 0.973 0.981 0.956 0.981 62,903,577 0.9725 -1.64%
2007-06-12 0 1.220 1.210 1.220 1.180 1.280 111,698,000 137,450,940 1.2306 0.989 0.981 0.989 0.956 1.037 137,806,530 0.9974 -3.94%
2007-06-11 0 1.270 1.260 1.270 1.130 1.280 254,428,000 308,995,160 1.2145 1.029 1.021 1.029 0.916 1.037 313,898,546 0.9844 17.59%
2007-06-08 0 1.080 1.080 1.090 1.050 1.090 26,880,000 28,911,840 1.0756 0.875 0.875 0.883 0.851 0.883 33,162,989 0.8718 -0.92%
2007-06-07 0 1.090 1.060 1.080 1.030 1.090 32,306,890 34,096,832 1.0554 0.883 0.859 0.875 0.835 0.883 39,858,372 0.8554 2.83%
2007-06-06 0 1.060 1.050 1.060 1.050 1.080 28,101,980 29,838,420 1.0618 0.859 0.851 0.859 0.851 0.875 34,670,597 0.8606 -0.93%
2007-06-05 0 1.070 1.070 1.080 1.040 1.110 47,710,000 51,152,820 1.0722 0.867 0.867 0.875 0.843 0.900 58,861,838 0.8690 0.00%
2007-06-04 0 1.070 1.070 1.080 1.050 1.090 56,102,000 59,946,460 1.0685 0.867 0.867 0.875 0.851 0.883 69,215,402 0.8661 0.94%
2007-06-01 0 1.060 1.050 1.060 1.030 1.070 76,815,731 79,358,011 1.0331 0.859 0.851 0.859 0.835 0.867 94,770,805 0.8374 4.95%
2007-05-31 0 1.010 1.010 1.020 1.010 1.080 76,236,001 79,130,683 1.0380 0.819 0.819 0.827 0.819 0.875 94,055,567 0.8413 -1.94%
2007-05-30 0 1.030 1.030 1.040 1.010 1.050 32,114,000 32,831,760 1.0224 0.835 0.835 0.843 0.819 0.851 39,620,395 0.8287 0.00%
2007-05-29 0 1.030 1.030 1.040 1.030 1.080 22,394,000 23,389,120 1.0444 0.835 0.835 0.843 0.835 0.875 27,628,422 0.8466 -3.74%
2007-05-28 0 1.070 1.060 1.070 1.060 1.130 49,509,000 54,328,640 1.0973 0.867 0.859 0.867 0.859 0.916 61,081,340 0.8894 0.00%
2007-05-25 0 1.070 1.100 1.110 0.990 1.100 41,408,000 42,086,260 1.0164 0.867 0.892 0.900 0.802 0.892 51,086,795 0.8238 5.94%
2007-05-23 0 1.010 1.010 1.020 1.010 1.020 15,553,300 15,818,630 1.0171 0.819 0.819 0.827 0.819 0.827 19,188,762 0.8244 -0.98%
2007-05-22 0 1.020 1.010 1.020 1.010 1.020 14,858,000 15,089,480 1.0156 0.827 0.819 0.827 0.819 0.827 18,330,941 0.8232 -0.97%
2007-05-21 0 1.030 1.020 1.030 1.010 1.040 8,794,000 8,995,820 1.0229 0.835 0.827 0.835 0.819 0.843 10,849,528 0.8291 -0.96%
2007-05-18 0 1.040 1.040 1.050 1.020 1.060 10,452,000 10,810,360 1.0343 0.843 0.843 0.851 0.827 0.859 12,895,073 0.8383 -0.95%
2007-05-17 0 1.050 1.050 1.060 1.040 1.070 16,514,000 17,453,800 1.0569 0.851 0.851 0.859 0.843 0.867 20,374,018 0.8567 0.96%
2007-05-16 0 1.040 1.030 1.040 1.020 1.060 20,209,000 20,965,110 1.0374 0.843 0.835 0.843 0.827 0.859 24,932,695 0.8409 1.96%
2007-05-15 0 1.020 1.010 1.020 1.000 1.030 19,270,000 19,456,800 1.0097 0.827 0.819 0.827 0.811 0.835 23,774,211 0.8184 0.00%
2007-05-14 0 1.020 1.010 1.020 1.010 1.040 14,998,000 15,263,240 1.0177 0.827 0.819 0.827 0.819 0.843 18,503,665 0.8249 0.00%
2007-05-11 0 1.020 1.010 1.020 1.000 1.030 13,776,000 14,075,740 1.0218 0.827 0.819 0.827 0.811 0.835 16,996,032 0.8282 -0.97%
2007-05-10 0 1.030 1.020 1.030 1.020 1.060 34,604,000 35,659,226 1.0305 0.835 0.827 0.835 0.827 0.859 42,692,413 0.8353 -1.90%
2007-05-09 0 1.050 1.050 1.060 1.040 1.080 13,024,000 13,768,820 1.0572 0.851 0.851 0.859 0.843 0.875 16,068,258 0.8569 -0.94%
2007-05-08 0 1.060 1.060 1.070 1.010 1.070 34,022,343 35,419,559 1.0411 0.859 0.859 0.867 0.819 0.867 41,974,798 0.8438 2.91%
2007-05-07 0 1.030 1.030 1.040 1.020 1.090 40,559,500 42,176,080 1.0399 0.835 0.835 0.843 0.827 0.883 50,039,964 0.8428 -5.50%
2007-05-04 0 1.090 1.080 1.090 1.080 1.110 17,940,000 19,583,700 1.0916 0.883 0.875 0.883 0.875 0.900 22,133,334 0.8848 -0.91%
2007-05-03 0 1.100 1.090 1.100 1.080 1.160 57,390,000 63,191,020 1.1011 0.892 0.883 0.892 0.875 0.940 70,804,462 0.8925 -3.51%
2007-05-02 0 1.140 1.140 1.150 1.140 1.180 19,454,000 22,505,060 1.1568 0.924 0.924 0.932 0.924 0.956 24,001,220 0.9377 -2.56%
2007-04-30 0 1.170 1.170 1.180 1.170 1.200 8,602,000 10,107,720 1.1750 0.948 0.948 0.956 0.948 0.973 10,612,650 0.9524 -1.68%
2007-04-27 0 1.190 1.190 1.200 1.180 1.200 11,674,000 13,882,860 1.1892 0.965 0.965 0.973 0.956 0.973 14,402,706 0.9639 0.00%
2007-04-26 0 1.190 1.180 1.190 1.180 1.220 19,562,563 23,399,479 1.1961 0.965 0.956 0.965 0.956 0.989 24,135,158 0.9695 -0.83%
2007-04-25 0 1.200 1.200 1.210 1.180 1.220 18,530,000 22,254,540 1.2010 0.973 0.973 0.981 0.956 0.989 22,861,242 0.9735 0.00%
2007-04-24 0 1.240 1.230 1.240 1.220 1.250 16,276,000 20,125,820 1.2365 0.973 0.965 0.973 0.957 0.980 20,749,733 0.9699 0.81%
2007-04-23 0 1.230 1.220 1.230 1.220 1.250 22,888,000 28,266,500 1.2350 0.965 0.957 0.965 0.957 0.980 29,179,153 0.9687 -0.81%
2007-04-20 0 1.240 1.230 1.240 1.210 1.240 23,290,000 28,611,420 1.2285 0.973 0.965 0.973 0.949 0.973 29,691,650 0.9636 1.64%
2007-04-19 0 1.220 1.220 1.230 1.210 1.230 20,064,000 24,560,220 1.2241 0.957 0.957 0.965 0.949 0.965 25,578,929 0.9602 -0.81%
2007-04-18 0 1.230 1.220 1.230 1.200 1.230 21,656,813 26,353,039 1.2168 0.965 0.957 0.965 0.941 0.965 27,609,554 0.9545 0.00%
2007-04-17 0 1.230 1.220 1.230 1.210 1.270 23,990,000 29,446,240 1.2274 0.965 0.957 0.965 0.949 0.996 30,584,056 0.9628 -2.38%
2007-04-16 0 1.260 1.260 1.270 1.220 1.280 67,871,538 85,047,050 1.2531 0.988 0.988 0.996 0.957 1.004 86,527,176 0.9829 5.00%
2007-04-13 0 1.200 1.200 1.210 1.190 1.240 36,437,000 44,277,420 1.2152 0.941 0.941 0.949 0.933 0.973 46,452,325 0.9532 -2.44%
2007-04-12 0 1.230 1.220 1.230 1.220 1.240 20,040,674 24,621,275 1.2286 0.965 0.957 0.965 0.957 0.973 25,549,192 0.9637 -0.81%
2007-04-11 0 1.240 1.240 1.250 1.230 1.260 18,835,660 23,440,507 1.2445 0.973 0.973 0.980 0.965 0.988 24,012,959 0.9762 -2.36%
2007-04-10 0 1.270 1.260 1.270 1.250 1.310 13,274,000 16,832,520 1.2681 0.996 0.988 0.996 0.980 1.028 16,922,583 0.9947 -1.55%
2007-04-04 0 1.290 1.280 1.290 1.270 1.320 10,972,000 14,148,760 1.2895 1.012 1.004 1.012 0.996 1.035 13,987,839 1.0115 -2.27%
2007-04-03 0 1.320 1.310 1.320 1.280 1.320 37,400,600 48,694,860 1.3020 1.035 1.028 1.035 1.004 1.035 47,680,786 1.0213 2.33%
2007-04-02 0 1.290 1.290 1.300 1.230 1.300 22,150,000 27,948,320 1.2618 1.012 1.012 1.020 0.965 1.020 28,238,301 0.9897 4.88%
2007-03-30 0 1.230 1.230 1.240 1.230 1.250 17,973,000 22,252,640 1.2381 0.965 0.965 0.973 0.965 0.980 22,913,182 0.9712 -1.60%
2007-03-29 0 1.250 1.240 1.250 1.220 1.270 37,922,000 46,969,840 1.2386 0.980 0.973 0.980 0.957 0.996 48,345,502 0.9715 -1.57%
2007-03-28 0 1.270 1.270 1.280 1.260 1.320 46,112,000 59,115,160 1.2820 0.996 0.996 1.004 0.988 1.035 58,786,662 1.0056 -4.51%
2007-03-27 0 1.330 1.320 1.330 1.250 1.360 78,106,000 103,353,480 1.3232 1.043 1.035 1.043 0.980 1.067 99,574,753 1.0379 -8.90%
2007-03-26 0 1.460 1.460 1.470 1.400 1.470 28,672,000 41,556,520 1.4494 1.145 1.145 1.153 1.098 1.153 36,552,983 1.1369 3.55%
2007-03-23 0 1.410 1.410 1.420 1.380 1.440 29,379,552 41,107,675 1.3992 1.106 1.106 1.114 1.082 1.130 37,455,018 1.0975 -3.42%
2007-03-22 0 1.460 1.460 1.470 1.450 1.520 39,494,048 58,864,688 1.4905 1.145 1.145 1.153 1.137 1.192 50,349,654 1.1691 -0.68%
2007-03-21 0 1.470 1.450 1.470 1.390 1.480 26,260,000 37,934,020 1.4446 1.153 1.137 1.153 1.090 1.161 33,478,004 1.1331 5.00%
2007-03-20 0 1.400 1.390 1.400 1.380 1.410 12,940,000 18,055,840 1.3954 1.098 1.090 1.098 1.082 1.106 16,496,777 1.0945 1.45%
2007-03-19 0 1.380 1.380 1.390 1.360 1.410 9,014,000 12,525,980 1.3896 1.082 1.082 1.090 1.067 1.106 11,491,650 1.0900 1.47%
2007-03-16 0 1.360 1.360 1.370 1.360 1.410 11,820,000 16,252,900 1.3750 1.067 1.067 1.075 1.067 1.106 15,068,927 1.0786 -3.55%
2007-03-15 0 1.410 1.410 1.420 1.390 1.470 18,262,000 25,890,080 1.4177 1.106 1.106 1.114 1.090 1.153 23,281,619 1.1120 0.00%
2007-03-14 0 1.410 1.410 1.420 1.280 1.420 33,747,500 45,109,075 1.3367 1.106 1.106 1.114 1.004 1.114 43,023,570 1.0485 3.68%
2007-03-13 0 1.360 1.350 1.370 1.350 1.390 17,784,000 24,203,760 1.3610 1.067 1.059 1.075 1.059 1.090 22,672,233 1.0676 -2.16%
2007-03-12 0 1.390 1.380 1.390 1.370 1.400 6,700,000 9,247,400 1.3802 1.090 1.082 1.090 1.075 1.098 8,541,608 1.0826 0.72%
2007-03-09 0 1.380 1.370 1.380 1.370 1.410 5,548,445 7,661,567 1.3808 1.082 1.075 1.082 1.075 1.106 7,073,529 1.0831 -1.43%
2007-03-08 0 1.400 1.380 1.400 1.350 1.410 41,908,000 57,851,080 1.3804 1.098 1.082 1.098 1.059 1.106 53,427,121 1.0828 0.72%
2007-03-07 0 1.390 1.390 1.400 1.370 1.420 26,630,000 37,169,360 1.3958 1.090 1.090 1.098 1.075 1.114 33,949,705 1.0948 2.96%
2007-03-06 0 1.350 1.350 1.360 1.270 1.370 21,770,460 29,195,333 1.3411 1.059 1.059 1.067 0.996 1.075 27,754,438 1.0519 8.00%
2007-03-05 0 1.250 1.250 1.260 1.250 1.400 38,734,000 50,377,240 1.3006 0.980 0.980 0.988 0.980 1.098 49,380,694 1.0202 -12.59%
2007-03-02 0 1.430 1.430 1.440 1.410 1.500 16,916,000 24,529,740 1.4501 1.122 1.122 1.130 1.106 1.177 21,565,648 1.1374 -4.03%
2007-03-01 0 1.490 1.480 1.490 1.480 1.540 11,710,999 17,671,178 1.5089 1.169 1.161 1.169 1.161 1.208 14,929,965 1.1836 -3.25%
2007-02-28 0 1.540 1.540 1.550 1.450 1.550 28,302,269 42,119,744 1.4882 1.208 1.208 1.216 1.137 1.216 36,081,625 1.1673 -2.53%
2007-02-27 0 1.580 1.570 1.580 1.550 1.590 18,907,000 29,675,990 1.5696 1.239 1.232 1.239 1.216 1.247 24,103,908 1.2312 1.28%
2007-02-26 0 1.560 1.550 1.560 1.540 1.580 20,814,000 32,618,910 1.5672 1.224 1.216 1.224 1.208 1.239 26,535,079 1.2293 0.00%
2007-02-23 0 1.560 1.560 1.580 1.550 1.590 17,624,000 27,794,800 1.5771 1.224 1.224 1.239 1.216 1.247 22,468,254 1.2371 -1.27%
2007-02-22 0 1.580 1.570 1.580 1.570 1.610 9,936,333 15,744,799 1.5846 1.239 1.232 1.239 1.232 1.263 12,667,502 1.2429 -0.63%
2007-02-21 0 1.590 1.590 1.600 1.570 1.620 27,666,000 44,267,960 1.6001 1.247 1.247 1.255 1.232 1.271 35,270,467 1.2551 -1.24%
2007-02-16 0 1.610 1.600 1.610 1.570 1.630 38,087,000 60,919,410 1.5995 1.263 1.255 1.263 1.232 1.279 48,555,855 1.2546 -1.23%
2007-02-15 0 1.630 1.620 1.640 1.600 1.650 59,926,000 97,485,080 1.6268 1.279 1.271 1.286 1.255 1.294 76,397,673 1.2760 2.52%
2007-02-14 0 1.590 1.580 1.590 1.540 1.630 55,648,000 88,118,640 1.5835 1.247 1.239 1.247 1.208 1.279 70,943,792 1.2421 4.61%
2007-02-13 0 1.520 1.510 1.520 1.510 1.630 50,796,000 79,278,680 1.5607 1.192 1.184 1.192 1.184 1.279 64,758,138 1.2242 -1.94%
2007-02-12 0 1.550 1.550 1.560 1.550 1.630 32,221,500 50,918,520 1.5803 1.216 1.216 1.224 1.216 1.279 41,078,123 1.2396 -4.91%
2007-02-09 0 1.630 1.610 1.620 1.610 1.720 92,594,000 154,452,500 1.6681 1.279 1.263 1.271 1.263 1.349 118,045,024 1.3084 1.24%
2007-02-08 0 1.610 1.610 1.620 1.460 1.620 98,146,000 152,085,180 1.5496 1.263 1.263 1.271 1.145 1.271 125,123,085 1.2155 13.38%
2007-02-07 0 1.420 1.400 1.410 1.360 1.440 39,058,000 55,128,700 1.4115 1.114 1.098 1.106 1.067 1.130 49,793,751 1.1071 2.90%
2007-02-06 0 1.380 1.370 1.380 1.370 1.440 20,660,098 28,951,215 1.4013 1.082 1.075 1.082 1.075 1.130 26,338,875 1.0992 -3.50%
2007-02-05 0 1.430 1.430 1.440 1.430 1.460 17,141,300 24,771,305 1.4451 1.122 1.122 1.130 1.122 1.145 21,852,876 1.1335 -0.69%
2007-02-02 0 1.440 1.430 1.440 1.430 1.480 33,418,000 48,450,820 1.4498 1.130 1.122 1.130 1.122 1.161 42,603,501 1.1372 -1.37%
2007-02-01 0 1.460 1.460 1.470 1.450 1.480 7,702,000 11,278,960 1.4644 1.145 1.145 1.153 1.137 1.161 9,819,025 1.1487 1.39%
2007-01-31 0 1.440 1.440 1.450 1.430 1.470 18,824,000 27,366,760 1.4538 1.130 1.130 1.137 1.122 1.153 23,998,094 1.1404 -2.04%
2007-01-30 0 1.470 1.460 1.470 1.430 1.490 17,322,000 25,300,220 1.4606 1.153 1.145 1.153 1.122 1.169 22,083,244 1.1457 -0.68%
2007-01-29 0 1.480 1.470 1.480 1.430 1.500 18,000,000 26,452,960 1.4696 1.161 1.153 1.161 1.122 1.177 22,947,604 1.1528 -1.33%
2007-01-26 0 1.500 1.490 1.500 1.470 1.580 40,594,000 61,138,200 1.5061 1.177 1.169 1.177 1.153 1.239 51,751,946 1.1814 -6.25%
2007-01-25 0 1.600 1.600 1.610 1.600 1.670 23,642,000 38,401,940 1.6243 1.255 1.255 1.263 1.255 1.310 30,140,403 1.2741 -0.62%
2007-01-24 0 1.610 1.600 1.610 1.580 1.640 27,644,000 44,224,000 1.5998 1.263 1.255 1.263 1.239 1.286 35,242,420 1.2549 0.00%
2007-01-23 0 1.610 1.600 1.610 1.570 1.690 43,864,000 71,273,000 1.6249 1.263 1.255 1.263 1.232 1.326 55,920,761 1.2745 0.62%
2007-01-22 0 1.600 1.600 1.610 1.530 1.620 29,009,614 46,003,401 1.5858 1.255 1.255 1.263 1.200 1.271 36,983,396 1.2439 4.58%
2007-01-19 0 1.530 1.520 1.530 1.500 1.610 46,218,000 71,140,880 1.5392 1.200 1.192 1.200 1.177 1.263 58,921,798 1.2074 -4.97%
2007-01-18 0 1.610 1.610 1.620 1.600 1.720 23,133,218 38,012,213 1.6432 1.263 1.263 1.271 1.255 1.349 29,491,773 1.2889 -3.01%
2007-01-17 0 1.660 1.660 1.670 1.660 1.750 37,380,000 63,320,380 1.6940 1.302 1.302 1.310 1.302 1.373 47,654,524 1.3287 -4.05%
2007-01-16 0 1.730 1.730 1.750 1.660 1.790 67,444,000 118,060,980 1.7505 1.357 1.357 1.373 1.302 1.404 85,982,122 1.3731 4.85%
2007-01-15 0 1.650 1.640 1.650 1.500 1.650 63,134,000 101,040,720 1.6004 1.294 1.286 1.294 1.177 1.294 80,487,446 1.2554 11.49%
2007-01-12 0 1.480 1.480 1.490 1.460 1.500 18,534,000 27,426,520 1.4798 1.161 1.161 1.169 1.145 1.177 23,628,383 1.1607 2.07%
2007-01-11 0 1.450 1.440 1.450 1.430 1.490 23,234,000 33,813,360 1.4553 1.137 1.130 1.137 1.122 1.169 29,620,257 1.1416 0.00%
2007-01-10 0 1.450 1.450 1.460 1.420 1.480 31,514,000 45,654,980 1.4487 1.137 1.137 1.145 1.114 1.161 40,176,155 1.1364 -2.03%
2007-01-09 0 1.480 1.470 1.480 1.460 1.530 45,260,000 67,254,500 1.4860 1.161 1.153 1.161 1.145 1.200 57,700,475 1.1656 -1.99%
2007-01-08 0 1.510 1.500 1.510 1.470 1.550 50,548,000 76,228,700 1.5080 1.184 1.177 1.184 1.153 1.216 64,441,971 1.1829 -1.95%
2007-01-05 0 1.540 1.530 1.540 1.440 1.550 98,336,000 148,385,700 1.5090 1.208 1.200 1.208 1.130 1.216 125,365,310 1.1836 7.69%
2007-01-04 0 1.430 1.420 1.430 1.310 1.440 105,642,000 146,648,420 1.3882 1.122 1.114 1.122 1.028 1.130 134,679,487 1.0889 9.16%
2007-01-03 0 1.310 1.300 1.310 1.200 1.320 45,104,000 57,362,720 1.2718 1.028 1.020 1.028 0.941 1.035 57,501,596 0.9976 8.26%
2007-01-02 0 1.210 1.200 1.210 1.190 1.220 7,392,000 8,900,320 1.2040 0.949 0.941 0.949 0.933 0.957 9,423,816 0.9444 0.00%
2006-12-29 0 1.210 1.200 1.210 1.180 1.210 7,592,500 9,094,170 1.1978 0.949 0.941 0.949 0.926 0.949 9,679,427 0.9395 1.68%
2006-12-28 0 1.190 1.190 1.200 1.190 1.230 11,542,000 13,868,000 1.2015 0.933 0.933 0.941 0.933 0.965 14,714,514 0.9425 -2.46%
2006-12-27 0 1.220 1.210 1.220 1.210 1.240 5,664,000 6,904,200 1.2190 0.957 0.949 0.957 0.949 0.973 7,220,846 0.9561 -0.81%
2006-12-22 0 1.230 1.220 1.230 1.220 1.240 8,024,800 9,858,452 1.2285 0.965 0.957 0.965 0.957 0.973 10,230,552 0.9636 0.00%
2006-12-21 0 1.230 1.220 1.230 1.210 1.240 11,934,000 14,560,560 1.2201 0.965 0.957 0.965 0.949 0.973 15,214,261 0.9570 0.82%
2006-12-20 0 1.220 1.220 1.230 1.220 1.250 10,810,000 13,369,960 1.2368 0.957 0.957 0.965 0.957 0.980 13,781,311 0.9702 -1.61%
2006-12-19 0 1.240 1.220 1.240 1.220 1.270 20,662,000 25,601,780 1.2391 0.973 0.957 0.973 0.957 0.996 26,341,299 0.9719 -2.36%
2006-12-18 0 1.270 1.260 1.280 1.260 1.300 12,586,000 16,126,300 1.2813 0.996 0.988 1.004 0.988 1.020 16,045,475 1.0050 -0.78%
2006-12-15 0 1.280 1.270 1.280 1.270 1.300 8,110,000 10,396,800 1.2820 1.004 0.996 1.004 0.996 1.020 10,339,170 1.0056 0.00%
2006-12-14 0 1.280 1.290 1.300 1.280 1.330 23,060,961 30,127,380 1.3064 1.004 1.012 1.020 1.004 1.043 29,399,655 1.0248 -1.54%
2006-12-13 0 1.300 1.300 1.310 1.280 1.320 29,605,840 38,534,822 1.3016 1.020 1.020 1.028 1.004 1.035 37,743,505 1.0210 -0.76%
2006-12-12 0 1.310 1.310 1.320 1.240 1.320 35,880,000 46,162,180 1.2866 1.028 1.028 1.035 0.973 1.035 45,742,224 1.0092 4.80%
2006-12-11 0 1.250 1.250 1.260 1.220 1.270 16,968,099 21,148,544 1.2464 0.980 0.980 0.988 0.957 0.996 21,632,067 0.9776 0.00%
2006-12-08 0 1.250 1.230 1.240 1.180 1.260 29,232,000 35,258,660 1.2062 0.980 0.965 0.973 0.926 0.988 37,266,909 0.9461 2.46%
2006-12-07 0 1.220 1.210 1.220 1.210 1.230 5,826,000 7,097,960 1.2183 0.957 0.949 0.957 0.949 0.965 7,427,374 0.9556 -0.81%
2006-12-06 0 1.230 1.220 1.230 1.210 1.240 17,134,000 21,014,860 1.2265 0.965 0.957 0.965 0.949 0.973 21,843,569 0.9621 -0.81%
2006-12-05 0 1.240 1.220 1.240 1.220 1.250 9,838,000 12,132,320 1.2332 0.973 0.957 0.973 0.957 0.980 12,542,140 0.9673 0.81%
2006-12-04 0 1.230 1.220 1.230 1.190 1.250 14,332,000 17,503,038 1.2213 0.965 0.957 0.965 0.933 0.980 18,271,392 0.9579 1.65%
2006-12-01 0 1.210 1.200 1.210 1.190 1.220 17,880,000 21,578,780 1.2069 0.949 0.941 0.949 0.933 0.957 22,794,620 0.9467 -0.82%
2006-11-30 0 1.220 1.200 1.220 1.200 1.250 32,372,000 39,563,220 1.2221 0.957 0.941 0.957 0.941 0.980 41,269,991 0.9586 0.00%
2006-11-29 0 1.220 1.230 1.240 1.200 1.280 44,180,000 54,479,300 1.2331 0.957 0.965 0.973 0.941 1.004 56,323,619 0.9673 -3.94%
2006-11-28 0 1.270 1.260 1.270 1.250 1.310 17,174,000 21,812,960 1.2701 0.996 0.988 0.996 0.980 1.028 21,894,564 0.9963 -2.31%
2006-11-27 0 1.300 1.300 1.310 1.300 1.320 7,402,000 9,654,400 1.3043 1.020 1.020 1.028 1.020 1.035 9,436,565 1.0231 0.00%
2006-11-24 0 1.300 1.300 1.310 1.290 1.330 13,504,000 17,724,800 1.3126 1.020 1.020 1.028 1.012 1.043 17,215,802 1.0296 -0.76%
2006-11-23 0 1.310 1.300 1.310 1.270 1.330 26,460,000 34,592,380 1.3073 1.028 1.020 1.028 0.996 1.043 33,732,978 1.0255 3.15%
2006-11-22 0 1.270 1.270 1.280 1.260 1.300 19,428,185 24,812,787 1.2772 0.996 0.996 1.004 0.988 1.020 24,768,350 1.0018 0.79%
2006-11-21 0 1.260 1.250 1.260 1.250 1.280 28,908,000 36,588,140 1.2657 0.988 0.980 0.988 0.980 1.004 36,853,852 0.9928 -2.33%
2006-11-20 0 1.290 1.280 1.290 1.270 1.330 30,230,000 38,959,620 1.2888 1.012 1.004 1.012 0.996 1.043 38,539,226 1.0109 -2.27%
2006-11-17 0 1.320 1.310 1.320 1.310 1.340 13,264,994 17,534,621 1.3219 1.035 1.028 1.035 1.028 1.051 16,911,102 1.0369 0.76%
2006-11-16 0 1.310 1.320 1.330 1.300 1.360 29,660,000 39,234,480 1.3228 1.028 1.035 1.043 1.020 1.067 37,812,552 1.0376 -3.68%
2006-11-15 0 1.360 1.350 1.360 1.350 1.390 7,908,440 10,779,100 1.3630 1.067 1.059 1.067 1.059 1.090 10,082,208 1.0691 -1.45%
2006-11-14 0 1.380 1.370 1.380 1.360 1.380 7,016,609 9,605,112 1.3689 1.082 1.075 1.082 1.067 1.082 8,945,242 1.0738 1.47%
2006-11-13 0 1.360 1.360 1.370 1.360 1.400 8,177,066 11,221,143 1.3723 1.067 1.067 1.075 1.067 1.098 10,424,671 1.0764 -1.45%
2006-11-10 0 1.380 1.370 1.380 1.360 1.390 14,377,419 19,793,093 1.3767 1.082 1.075 1.082 1.067 1.090 18,329,295 1.0799 0.73%
2006-11-09 0 1.370 1.370 1.380 1.360 1.390 7,986,482 10,972,279 1.3739 1.075 1.075 1.082 1.067 1.090 10,181,701 1.0776 0.00%
2006-11-08 0 1.370 1.360 1.370 1.340 1.380 22,970,000 31,122,320 1.3549 1.075 1.067 1.075 1.051 1.082 29,283,692 1.0628 1.48%
2006-11-07 0 1.350 1.340 1.350 1.330 1.400 28,696,800 38,794,942 1.3519 1.059 1.051 1.059 1.043 1.098 36,584,600 1.0604 -1.46%
2006-11-06 0 1.370 1.370 1.380 1.350 1.420 20,933,842 28,896,453 1.3804 1.075 1.075 1.082 1.059 1.114 26,687,862 1.0828 -2.84%
2006-11-03 0 1.410 1.400 1.410 1.350 1.420 38,694,000 54,215,796 1.4011 1.106 1.098 1.106 1.059 1.114 49,329,699 1.0990 5.22%
2006-11-02 0 1.340 1.330 1.340 1.320 1.360 14,238,000 19,106,980 1.3420 1.051 1.043 1.051 1.035 1.067 18,151,555 1.0526 0.00%
2006-11-01 0 1.340 1.330 1.340 1.330 1.370 22,842,000 30,826,120 1.3495 1.051 1.043 1.051 1.043 1.075 29,120,509 1.0586 -1.47%
2006-10-31 0 1.360 1.350 1.360 1.350 1.380 23,082,000 31,576,260 1.3680 1.067 1.059 1.067 1.059 1.082 29,426,477 1.0731 1.49%
2006-10-27 0 1.340 1.330 1.340 1.310 1.370 32,368,889 43,371,240 1.3399 1.051 1.043 1.051 1.028 1.075 41,266,025 1.0510 0.75%
2006-10-26 0 1.330 1.320 1.330 1.300 1.410 38,294,000 51,560,520 1.3464 1.043 1.035 1.043 1.020 1.106 48,819,752 1.0561 -4.32%
2006-10-25 0 1.390 1.380 1.390 1.380 1.410 15,712,000 21,974,280 1.3986 1.090 1.082 1.090 1.082 1.106 20,030,708 1.0970 0.00%
2006-10-24 0 1.390 1.390 1.400 1.390 1.420 51,214,897 71,434,958 1.3948 1.090 1.090 1.098 1.090 1.114 65,292,176 1.0941 0.00%
2006-10-23 0 1.390 1.390 1.400 1.380 1.410 6,230,000 8,649,300 1.3883 1.090 1.090 1.098 1.082 1.106 7,942,421 1.0890 -1.42%
2006-10-20 0 1.410 1.400 1.410 1.390 1.430 7,322,000 10,283,120 1.4044 1.106 1.098 1.106 1.090 1.122 9,334,575 1.1016 0.00%
2006-10-19 0 1.410 1.410 1.420 1.400 1.460 9,052,000 12,824,900 1.4168 1.106 1.106 1.114 1.098 1.145 11,540,095 1.1113 -3.42%
2006-10-18 0 1.460 1.450 1.460 1.400 1.480 25,498,000 37,079,700 1.4542 1.145 1.137 1.145 1.098 1.161 32,506,556 1.1407 2.82%
2006-10-17 0 1.420 1.420 1.430 1.360 1.440 21,312,000 30,118,980 1.4132 1.114 1.114 1.122 1.067 1.130 27,169,963 1.1085 2.16%
2006-10-16 0 1.390 1.390 1.400 1.370 1.420 11,418,000 15,916,600 1.3940 1.090 1.090 1.098 1.075 1.114 14,556,430 1.0934 -2.11%
2006-10-13 0 1.420 1.410 1.420 1.410 1.530 39,092,000 56,965,280 1.4572 1.114 1.106 1.114 1.106 1.200 49,837,096 1.1430 -5.33%
2006-10-12 0 1.500 1.500 1.510 1.470 1.570 51,728,000 78,341,540 1.5145 1.177 1.177 1.184 1.153 1.232 65,946,314 1.1880 -1.96%
2006-10-11 0 1.530 1.520 1.530 1.410 1.530 84,315,299 123,919,250 1.4697 1.200 1.192 1.200 1.106 1.200 107,490,782 1.1528 10.07%
2006-10-10 0 1.390 1.380 1.390 1.320 1.400 49,080,000 67,125,900 1.3677 1.090 1.082 1.090 1.035 1.098 62,570,467 1.0728 6.11%
2006-10-09 0 1.310 1.300 1.310 1.270 1.320 41,080,000 53,294,500 1.2973 1.028 1.020 1.028 0.996 1.035 52,371,531 1.0176 2.34%
2006-10-06 0 1.280 1.280 1.290 1.250 1.320 57,684,000 74,424,030 1.2902 1.004 1.004 1.012 0.980 1.035 73,539,421 1.0120 2.40%
2006-10-05 0 1.250 1.250 1.260 1.250 1.280 22,449,000 28,430,640 1.2665 0.980 0.980 0.988 0.980 1.004 28,619,487 0.9934 0.00%
2006-10-04 0 1.250 1.240 1.250 1.250 1.330 38,100,000 48,529,162 1.2737 0.980 0.973 0.980 0.980 1.043 48,572,428 0.9991 -5.30%
2006-10-03 0 1.320 1.320 1.330 1.300 1.360 24,978,000 33,199,548 1.3292 1.035 1.035 1.043 1.020 1.067 31,843,625 1.0426 -2.94%
2006-09-29 0 1.360 1.360 1.370 1.350 1.380 15,899,200 21,725,450 1.3664 1.067 1.067 1.075 1.059 1.082 20,269,364 1.0718 0.00%
2006-09-28 0 1.360 1.350 1.370 1.350 1.390 48,325,000 66,034,160 1.3665 1.067 1.059 1.075 1.059 1.090 61,607,942 1.0718 0.00%
2006-09-27 0 1.360 1.350 1.360 1.340 1.380 16,684,000 22,653,960 1.3578 1.067 1.059 1.067 1.051 1.082 21,269,879 1.0651 0.74%
2006-09-26 0 1.350 1.350 1.360 1.350 1.400 14,764,000 20,249,220 1.3715 1.059 1.059 1.067 1.059 1.098 18,822,135 1.0758 -1.46%
2006-09-25 0 1.370 1.360 1.370 1.350 1.430 17,305,100 23,852,813 1.3784 1.075 1.067 1.075 1.059 1.122 22,061,699 1.0812 -4.20%
2006-09-22 0 1.430 1.420 1.430 1.410 1.450 19,068,000 27,353,388 1.4345 1.122 1.114 1.122 1.106 1.137 24,309,162 1.1252 -1.38%
2006-09-21 0 1.450 1.440 1.450 1.400 1.470 21,811,000 31,509,780 1.4447 1.137 1.130 1.137 1.098 1.153 27,806,122 1.1332 2.84%
2006-09-20 0 1.410 1.420 1.430 1.400 1.450 20,764,200 29,396,176 1.4157 1.106 1.114 1.122 1.098 1.137 26,471,591 1.1105 -2.76%
2006-09-19 0 1.450 1.450 1.460 1.450 1.500 13,366,000 19,632,620 1.4688 1.137 1.137 1.145 1.137 1.177 17,039,871 1.1522 -2.03%
2006-09-18 0 1.480 1.470 1.480 1.440 1.490 18,504,000 27,261,681 1.4733 1.161 1.153 1.161 1.130 1.169 23,590,137 1.1556 2.07%
2006-09-15 0 1.450 1.450 1.460 1.440 1.530 38,857,000 57,068,730 1.4687 1.137 1.137 1.145 1.130 1.200 49,537,502 1.1520 -4.61%
2006-09-14 0 1.520 1.510 1.520 1.500 1.560 24,664,000 37,691,660 1.5282 1.192 1.184 1.192 1.177 1.224 31,443,317 1.1987 -1.94%
2006-09-13 0 1.550 1.550 1.560 1.550 1.590 16,012,000 24,993,180 1.5609 1.216 1.216 1.224 1.216 1.247 20,413,168 1.2244 -0.64%
2006-09-12 0 1.560 1.560 1.570 1.560 1.590 6,864,000 10,764,240 1.5682 1.224 1.224 1.232 1.224 1.247 8,750,686 1.2301 -1.89%
2006-09-11 0 1.590 1.580 1.590 1.570 1.610 6,120,000 9,691,980 1.5837 1.247 1.239 1.247 1.232 1.263 7,802,185 1.2422 -1.24%
2006-09-08 0 1.610 1.600 1.610 1.600 1.620 4,192,000 6,741,380 1.6082 1.263 1.255 1.263 1.255 1.271 5,344,242 1.2614 -0.62%
2006-09-07 0 1.620 1.600 1.620 1.600 1.640 8,163,295 13,148,325 1.6107 1.271 1.255 1.271 1.255 1.286 10,407,114 1.2634 -1.82%
2006-09-06 0 1.650 1.650 1.660 1.640 1.690 6,160,000 10,192,240 1.6546 1.294 1.294 1.302 1.286 1.326 7,853,180 1.2978 -1.79%
2006-09-05 0 1.680 1.680 1.690 1.660 1.690 9,246,000 15,523,940 1.6790 1.318 1.318 1.326 1.302 1.326 11,787,419 1.3170 1.20%
2006-09-04 0 1.660 1.660 1.670 1.650 1.690 8,534,000 14,236,080 1.6682 1.302 1.302 1.310 1.294 1.326 10,879,714 1.3085 -0.60%
2006-09-01 0 1.670 1.670 1.680 1.650 1.680 17,336,000 28,828,060 1.6629 1.310 1.310 1.318 1.294 1.318 22,101,092 1.3044 1.21%
2006-08-31 0 1.650 1.650 1.660 1.600 1.660 22,790,000 37,251,000 1.6345 1.294 1.294 1.302 1.255 1.302 29,054,216 1.2821 3.12%
2006-08-30 0 1.600 1.590 1.600 1.570 1.610 7,664,000 12,241,280 1.5972 1.255 1.247 1.255 1.232 1.263 9,770,580 1.2529 1.91%
2006-08-29 0 1.570 1.560 1.570 1.550 1.580 6,417,000 10,069,580 1.5692 1.232 1.224 1.232 1.216 1.239 8,180,821 1.2309 1.29%
2006-08-28 0 1.550 1.540 1.550 1.530 1.580 16,473,000 25,533,490 1.5500 1.216 1.208 1.216 1.200 1.239 21,000,882 1.2158 -1.90%
2006-08-25 0 1.580 1.580 1.590 1.580 1.620 5,816,000 9,253,520 1.5910 1.239 1.239 1.247 1.239 1.271 7,414,626 1.2480 -1.25%
2006-08-24 0 1.600 1.590 1.610 1.580 1.610 9,994,000 15,931,340 1.5941 1.255 1.247 1.263 1.239 1.263 12,741,020 1.2504 0.63%
2006-08-23 0 1.610 1.600 1.610 1.600 1.630 8,070,000 12,955,240 1.6054 1.247 1.239 1.247 1.239 1.263 10,417,587 1.2436 -1.23%
2006-08-22 0 1.630 1.620 1.630 1.600 1.630 9,351,500 15,116,525 1.6165 1.263 1.255 1.263 1.239 1.263 12,071,879 1.2522 1.24%
2006-08-21 0 1.610 1.610 1.620 1.600 1.650 9,372,000 15,104,840 1.6117 1.247 1.247 1.255 1.239 1.278 12,098,342 1.2485 -2.42%
2006-08-18 0 1.650 1.640 1.650 1.640 1.670 11,112,000 18,339,526 1.6504 1.278 1.270 1.278 1.270 1.294 14,344,513 1.2785 -0.60%
2006-08-17 0 1.660 1.660 1.670 1.630 1.710 29,410,000 48,801,300 1.6593 1.286 1.286 1.294 1.263 1.325 37,965,456 1.2854 -2.35%
2006-08-16 0 1.700 1.700 1.710 1.680 1.720 51,133,375 86,703,269 1.6956 1.317 1.317 1.325 1.301 1.332 66,008,224 1.3135 1.19%
2006-08-15 0 1.680 1.670 1.680 1.620 1.690 64,416,000 106,549,100 1.6541 1.301 1.294 1.301 1.255 1.309 83,154,804 1.2813 4.35%
2006-08-14 0 1.610 1.600 1.610 1.550 1.640 28,636,000 45,842,140 1.6009 1.247 1.239 1.247 1.201 1.270 36,966,297 1.2401 3.87%
2006-08-11 0 1.550 1.540 1.550 1.540 1.580 21,510,000 33,543,575 1.5594 1.201 1.193 1.201 1.193 1.224 27,767,322 1.2080 0.00%
2006-08-10 0 1.550 1.540 1.550 1.520 1.590 56,292,000 87,884,486 1.5612 1.201 1.193 1.201 1.177 1.232 72,667,508 1.2094 -1.90%
2006-08-09 0 1.580 1.580 1.590 1.570 1.640 73,421,000 117,206,722 1.5964 1.224 1.224 1.232 1.216 1.270 94,779,385 1.2366 -1.86%
2006-08-08 0 1.610 1.600 1.610 1.560 1.640 64,015,125 102,364,925 1.5991 1.247 1.239 1.247 1.208 1.270 82,637,313 1.2387 0.00%
2006-08-07 0 1.610 1.610 1.620 1.550 1.740 134,902,600 218,716,628 1.6213 1.247 1.247 1.255 1.201 1.348 174,146,163 1.2559 -4.17%
2006-08-04 0 1.680 1.680 1.690 1.650 1.910 226,629,400 403,795,846 1.7817 1.301 1.301 1.309 1.278 1.480 292,556,559 1.3802 -25.00%
2006-08-03 0 2.240 2.240 2.260 2.140 2.270 91,516,642 202,728,140 2.2152 1.735 1.735 1.751 1.658 1.758 118,139,102 1.7160 7.69%
2006-08-02 0 2.080 2.070 2.080 1.940 2.090 38,618,000 78,417,320 2.0306 1.611 1.604 1.611 1.503 1.619 49,852,090 1.5730 7.22%
2006-08-01 0 1.940 1.940 1.950 1.880 1.950 21,246,000 40,764,575 1.9187 1.503 1.503 1.511 1.456 1.511 27,426,524 1.4863 2.65%
2006-07-31 0 1.890 1.890 1.900 1.880 1.950 14,072,000 26,899,580 1.9116 1.464 1.464 1.472 1.456 1.511 18,165,586 1.4808 -0.53%
2006-07-28 0 1.900 1.890 1.900 1.860 1.930 14,552,000 27,706,580 1.9040 1.472 1.464 1.472 1.441 1.495 18,785,220 1.4749 1.60%
2006-07-27 0 1.870 1.860 1.870 1.860 1.950 31,118,000 58,839,880 1.8909 1.449 1.441 1.449 1.441 1.511 40,170,318 1.4648 -4.10%
2006-07-26 0 1.950 1.940 1.950 1.930 2.000 12,252,000 23,909,000 1.9514 1.511 1.503 1.511 1.495 1.549 15,816,143 1.5117 -2.01%
2006-07-25 0 1.990 1.990 2.000 1.990 2.090 16,698,000 33,580,180 2.0110 1.542 1.542 1.549 1.542 1.619 21,555,497 1.5578 -2.45%
2006-07-24 0 2.040 2.020 2.030 1.980 2.100 14,858,000 29,994,680 2.0188 1.580 1.565 1.573 1.534 1.627 19,180,236 1.5638 -2.86%
2006-07-21 0 2.100 2.075 2.100 2.075 2.100 4,758,000 9,915,450 2.0840 1.627 1.607 1.627 1.607 1.627 6,142,116 1.6143 -2.33%
2006-07-20 0 2.150 2.125 2.150 2.075 2.225 18,910,681 40,448,787 2.1389 1.666 1.646 1.666 1.607 1.724 24,411,854 1.6569 0.00%
2006-07-19 0 2.150 2.125 2.150 2.100 2.175 13,734,100 29,424,965 2.1425 1.666 1.646 1.666 1.627 1.685 17,729,390 1.6597 0.00%
2006-07-18 0 2.150 2.150 2.175 2.100 2.150 14,175,000 30,200,675 2.1306 1.666 1.666 1.685 1.627 1.666 18,298,549 1.6504 2.38%
2006-07-17 0 2.100 2.100 2.125 2.075 2.150 6,922,000 14,597,000 2.1088 1.627 1.627 1.646 1.607 1.666 8,935,630 1.6336 -2.33%
2006-07-14 0 2.150 2.125 2.150 2.025 2.150 20,806,000 43,434,950 2.0876 1.666 1.646 1.666 1.569 1.666 26,858,527 1.6172 -2.27%
2006-07-13 0 2.200 2.175 2.200 2.150 2.275 17,822,000 39,051,500 2.1912 1.704 1.685 1.704 1.666 1.762 23,006,472 1.6974 -3.30%
2006-07-12 0 2.275 2.250 2.275 2.175 2.275 15,902,000 35,632,950 2.2408 1.762 1.743 1.762 1.685 1.762 20,527,939 1.7358 3.41%
2006-07-11 0 2.200 2.200 2.225 2.150 2.225 16,690,000 36,618,600 2.1940 1.704 1.704 1.724 1.666 1.724 21,545,170 1.6996 -1.12%
2006-07-10 0 2.225 2.200 2.225 2.050 2.250 36,762,000 79,495,950 2.1624 1.724 1.704 1.724 1.588 1.743 47,456,174 1.6751 5.95%
2006-07-07 0 2.100 2.100 2.125 1.990 2.125 51,752,000 106,731,170 2.0624 1.627 1.627 1.646 1.542 1.646 66,806,809 1.5976 6.06%
2006-07-06 0 1.980 1.980 1.990 1.930 2.025 56,090,000 110,688,270 1.9734 1.534 1.534 1.542 1.495 1.569 72,406,746 1.5287 -3.41%
2006-07-05 0 2.050 2.050 2.075 2.025 2.100 17,488,000 36,063,400 2.0622 1.588 1.588 1.607 1.569 1.627 22,575,311 1.5975 -2.38%
2006-07-04 0 2.100 2.075 2.100 2.075 2.150 17,938,000 37,679,894 2.1006 1.627 1.607 1.627 1.607 1.666 23,156,217 1.6272 1.20%
2006-07-03 0 2.075 2.050 2.075 1.940 2.125 34,910,800 71,229,504 2.0403 1.607 1.588 1.607 1.503 1.646 45,066,454 1.5805 5.87%
2006-06-30 0 1.960 1.960 1.970 1.920 2.050 46,389,300 91,836,389 1.9797 1.518 1.518 1.526 1.487 1.588 59,884,084 1.5336 1.03%
2006-06-29 0 1.940 1.930 1.940 1.760 1.950 56,026,000 104,962,380 1.8735 1.503 1.495 1.503 1.363 1.511 72,324,128 1.4513 11.49%
2006-06-28 0 1.740 1.740 1.750 1.730 1.850 41,966,000 75,385,340 1.7963 1.348 1.348 1.356 1.340 1.433 54,174,033 1.3915 -6.45%
2006-06-27 0 1.860 1.860 1.870 1.840 1.930 49,006,000 92,158,760 1.8806 1.441 1.441 1.449 1.425 1.495 63,261,990 1.4568 -2.11%
2006-06-26 0 1.900 1.890 1.900 1.860 2.025 28,414,000 54,832,680 1.9298 1.472 1.464 1.472 1.441 1.569 36,679,716 1.4949 -5.00%
2006-06-23 0 2.000 1.990 2.000 1.990 2.125 22,812,256 46,622,831 2.0438 1.549 1.542 1.549 1.542 1.646 29,448,408 1.5832 -4.76%
2006-06-22 0 2.100 2.100 2.125 2.000 2.125 16,700,000 34,223,100 2.0493 1.627 1.627 1.646 1.549 1.646 21,558,079 1.5875 3.70%
2006-06-21 0 2.025 2.000 2.025 1.950 2.100 24,117,000 48,529,051 2.0122 1.569 1.549 1.569 1.511 1.627 31,132,706 1.5588 -2.41%
2006-06-20 0 2.075 2.050 2.075 2.050 2.175 23,332,185 49,467,850 2.1202 1.607 1.588 1.607 1.588 1.685 30,119,586 1.6424 -2.35%
2006-06-19 0 2.125 2.125 2.150 2.100 2.200 19,298,000 41,698,010 2.1607 1.646 1.646 1.666 1.627 1.704 24,911,845 1.6738 -4.49%
2006-06-16 0 2.225 2.200 2.225 2.150 2.325 43,004,000 96,110,500 2.2349 1.724 1.704 1.724 1.666 1.801 55,513,990 1.7313 7.23%
2006-06-15 0 2.075 2.075 2.100 2.075 2.175 19,168,643 40,627,780 2.1195 1.607 1.607 1.627 1.607 1.685 24,744,858 1.6419 0.00%
2006-06-14 0 2.075 2.075 2.100 2.075 2.225 13,024,000 27,983,700 2.1486 1.607 1.607 1.627 1.607 1.724 16,812,720 1.6644 -3.49%
2006-06-13 0 2.150 2.125 2.150 2.000 2.225 29,726,000 63,686,850 2.1425 1.666 1.646 1.666 1.549 1.724 38,373,381 1.6597 1.18%
2006-06-12 0 2.125 2.100 2.125 1.950 2.200 37,437,312 78,615,593 2.0999 1.646 1.627 1.646 1.511 1.704 48,327,936 1.6267 8.97%
2006-06-09 0 1.950 1.950 1.960 1.890 2.025 50,293,200 98,198,070 1.9525 1.511 1.511 1.518 1.464 1.569 64,923,640 1.5125 1.56%
2006-06-08 0 1.920 1.920 1.930 1.840 2.050 67,854,000 129,345,280 1.9062 1.487 1.487 1.495 1.425 1.588 87,592,928 1.4767 -6.34%
2006-06-07 0 2.050 2.025 2.050 2.000 2.250 57,008,175 118,769,813 2.0834 1.588 1.569 1.588 1.549 1.743 73,592,021 1.6139 -9.89%
2006-06-06 0 2.275 2.275 2.300 2.225 2.325 42,173,307 95,375,075 2.2615 1.762 1.762 1.782 1.724 1.801 54,441,646 1.7519 3.41%
2006-06-05 0 2.200 2.175 2.200 2.025 2.525 101,637,100 223,754,698 2.2015 1.704 1.685 1.704 1.569 1.956 131,203,631 1.7054 -12.00%
2006-06-02 0 2.500 2.500 2.525 2.450 2.600 16,038,000 40,355,800 2.5163 1.937 1.937 1.956 1.898 2.014 20,703,501 1.9492 -0.99%
2006-06-01 0 2.525 2.500 2.525 2.425 2.600 25,331,332 63,432,977 2.5041 1.956 1.937 1.956 1.879 2.014 32,700,291 1.9398 -5.61%
2006-05-30 0 2.675 2.675 2.700 2.575 2.700 16,166,000 42,561,314 2.6328 2.072 2.072 2.092 1.995 2.092 20,868,737 2.0395 0.94%
2006-05-29 0 2.650 2.650 2.675 2.650 2.825 8,058,000 21,911,846 2.7193 2.053 2.053 2.072 2.053 2.188 10,402,096 2.1065 -4.50%
2006-05-26 0 2.775 2.750 2.775 2.750 2.900 20,604,000 57,988,160 2.8144 2.150 2.130 2.150 2.130 2.246 26,597,764 2.1802 -0.89%
2006-05-25 0 2.800 2.800 2.825 2.725 2.950 38,567,200 108,399,730 2.8107 2.169 2.169 2.188 2.111 2.285 49,786,512 2.1773 -2.61%
2006-05-24 0 2.875 2.875 2.900 2.675 2.950 41,230,000 115,893,269 2.8109 2.227 2.227 2.246 2.072 2.285 53,223,928 2.1775 9.52%
2006-05-23 0 2.625 2.600 2.625 2.425 2.675 34,384,000 88,876,388 2.5848 2.033 2.014 2.033 1.879 2.072 44,386,407 2.0023 2.94%
2006-05-22 0 2.550 2.525 2.550 2.500 2.925 55,448,000 148,855,584 2.6846 1.975 1.956 1.975 1.937 2.266 71,577,986 2.0796 -13.56%
2006-05-19 0 2.950 2.925 2.950 2.800 3.150 42,480,000 126,790,010 2.9847 2.285 2.266 2.285 2.169 2.440 54,837,557 2.3121 -4.84%
2006-05-18 0 3.100 3.075 3.100 3.100 3.300 21,886,000 69,953,000 3.1962 2.401 2.382 2.401 2.401 2.556 28,252,702 2.4760 -9.49%
2006-05-17 0 3.425 3.425 3.450 3.350 3.450 6,424,000 21,869,450 3.4043 2.653 2.653 2.673 2.595 2.673 8,292,761 2.6372 -0.72%
2006-05-16 0 3.450 3.400 3.450 3.325 3.500 9,980,000 33,806,450 3.3874 2.673 2.634 2.673 2.576 2.711 12,883,211 2.6241 -1.43%
2006-05-15 0 3.500 3.475 3.500 3.450 3.500 5,020,000 17,460,800 3.4782 2.711 2.692 2.711 2.673 2.711 6,480,333 2.6944 -0.71%
2006-05-12 0 3.525 3.525 3.550 3.475 3.550 6,587,000 23,176,900 3.5186 2.731 2.731 2.750 2.692 2.750 8,503,178 2.7257 -1.40%
2006-05-11 0 3.575 3.550 3.575 3.475 3.575 13,644,000 48,189,646 3.5319 2.769 2.750 2.769 2.692 2.769 17,613,080 2.7360 2.88%
2006-05-10 0 3.475 3.475 3.500 3.400 3.500 16,338,000 56,109,250 3.4343 2.692 2.692 2.711 2.634 2.711 21,090,772 2.6604 0.72%
2006-05-09 0 3.450 3.450 3.475 3.400 3.525 8,878,000 30,669,500 3.4546 2.673 2.673 2.692 2.634 2.731 11,460,636 2.6761 -1.43%
2006-05-08 0 3.500 3.500 3.525 3.450 3.650 24,185,420 85,266,147 3.5255 2.711 2.711 2.731 2.673 2.827 31,221,030 2.7310 -2.10%
2006-05-04 0 3.575 3.575 3.600 3.550 3.600 12,606,000 45,124,500 3.5796 2.769 2.769 2.789 2.750 2.789 16,273,122 2.7729 0.70%
2006-05-03 0 3.550 3.550 3.575 3.550 3.650 14,134,000 50,656,990 3.5841 2.750 2.750 2.769 2.750 2.827 18,245,622 2.7764 -1.39%
2006-05-02 0 3.600 3.600 3.625 3.450 3.650 40,964,000 145,722,926 3.5573 2.789 2.789 2.808 2.673 2.827 52,880,548 2.7557 4.35%
2006-04-28 0 3.450 3.450 3.475 3.175 3.475 43,776,000 145,786,372 3.3303 2.673 2.673 2.692 2.460 2.692 56,510,567 2.5798 2.99%
2006-04-27 0 3.350 3.325 3.350 3.300 3.350 6,315,000 20,927,075 3.3139 2.595 2.576 2.595 2.556 2.595 8,152,052 2.5671 1.52%
2006-04-26 0 3.300 3.300 3.325 3.150 3.325 9,302,447 30,421,536 3.2703 2.556 2.556 2.576 2.440 2.576 12,008,556 2.5333 3.12%
2006-04-25 0 3.200 3.200 3.225 3.150 3.325 9,106,000 29,464,498 3.2357 2.479 2.479 2.498 2.440 2.576 11,754,962 2.5066 -3.03%
2006-04-24 0 3.300 3.300 3.325 3.250 3.375 7,572,628 25,059,360 3.3092 2.556 2.556 2.576 2.518 2.614 9,775,528 2.5635 -2.22%
2006-04-21 0 3.375 3.325 3.350 3.150 3.400 77,210,000 254,714,008 3.2990 2.614 2.576 2.595 2.440 2.634 99,670,616 2.5556 8.87%
2006-04-20 0 3.100 3.100 3.125 3.000 3.275 37,363,100 115,491,645 3.0911 2.401 2.401 2.421 2.324 2.537 48,232,136 2.3945 -4.62%
2006-04-19 0 3.250 3.250 3.275 3.225 3.425 20,960,000 70,029,198 3.3411 2.518 2.518 2.537 2.498 2.653 27,057,326 2.5882 -1.52%
2006-04-18 0 3.450 3.450 3.475 3.400 3.525 18,125,832 62,713,468 3.4599 2.556 2.556 2.575 2.519 2.612 24,462,267 2.5637 2.22%
2006-04-13 0 3.375 3.350 3.375 3.300 3.425 43,054,503 144,008,062 3.3448 2.501 2.482 2.501 2.445 2.538 58,105,511 2.4784 0.00%
2006-04-12 0 3.375 3.350 3.375 3.350 3.550 25,236,000 86,619,350 3.4324 2.501 2.482 2.501 2.482 2.630 34,058,010 2.5433 -4.93%
2006-04-11 0 3.550 3.525 3.550 3.500 3.700 36,048,000 129,882,843 3.6031 2.630 2.612 2.630 2.593 2.742 48,649,672 2.6698 -4.70%
2006-04-10 0 3.725 3.700 3.725 3.700 3.825 9,622,000 35,972,950 3.7386 2.760 2.742 2.760 2.742 2.834 12,985,662 2.7702 -3.25%
2006-04-07 0 3.850 3.825 3.850 3.800 3.875 12,024,000 46,081,510 3.8325 2.853 2.834 2.853 2.816 2.871 16,227,354 2.8397 0.00%
2006-04-06 0 3.850 3.800 3.825 3.750 3.850 12,327,000 47,112,400 3.8219 2.853 2.816 2.834 2.779 2.853 16,636,277 2.8319 3.36%
2006-04-04 0 3.725 3.725 3.750 3.700 3.775 10,160,000 37,982,550 3.7384 2.760 2.760 2.779 2.742 2.797 13,711,736 2.7701 0.00%
2006-04-03 0 3.725 3.700 3.750 3.700 3.775 9,514,000 35,503,998 3.7318 2.760 2.742 2.779 2.742 2.797 12,839,907 2.7651 -0.67%
2006-03-31 0 3.750 3.750 3.775 3.675 3.775 7,053,282 26,211,333 3.7162 2.779 2.779 2.797 2.723 2.797 9,518,971 2.7536 2.74%
2006-03-30 0 3.650 3.650 3.700 3.650 3.775 14,158,700 52,377,470 3.6993 2.705 2.705 2.742 2.705 2.797 19,108,303 2.7411 -1.35%
2006-03-29 0 3.700 3.675 3.700 3.675 3.775 8,782,000 32,754,750 3.7298 2.742 2.723 2.742 2.723 2.797 11,852,015 2.7636 -1.33%
2006-03-28 0 3.750 3.750 3.775 3.725 3.825 6,382,000 23,948,200 3.7525 2.779 2.779 2.797 2.760 2.834 8,613,022 2.7805 -1.96%
2006-03-27 0 3.825 3.800 3.825 3.775 3.825 2,176,000 8,252,600 3.7926 2.834 2.816 2.834 2.797 2.834 2,936,687 2.8102 2.00%
2006-03-24 0 3.750 3.750 3.775 3.725 3.800 4,040,000 15,193,300 3.7607 2.779 2.779 2.797 2.760 2.816 5,452,305 2.7866 0.67%
2006-03-23 0 3.725 3.700 3.725 3.725 3.825 5,308,000 19,983,300 3.7648 2.760 2.742 2.760 2.760 2.834 7,163,572 2.7896 -1.32%
2006-03-22 0 3.775 3.750 3.775 3.700 3.800 5,852,000 22,084,350 3.7738 2.797 2.779 2.797 2.742 2.816 7,897,744 2.7963 1.34%
2006-03-21 0 3.725 3.725 3.750 3.725 3.850 6,310,000 23,809,350 3.7733 2.760 2.760 2.779 2.760 2.853 8,515,852 2.7959 -2.61%
2006-03-20 0 3.825 3.825 3.850 3.825 3.900 4,404,000 16,965,650 3.8523 2.834 2.834 2.853 2.834 2.890 5,943,552 2.8545 -1.29%
2006-03-17 0 3.875 3.850 3.875 3.800 3.900 19,422,000 74,865,950 3.8547 2.871 2.853 2.871 2.816 2.890 26,211,550 2.8562 1.97%
2006-03-16 0 3.800 3.775 3.800 3.750 3.875 13,214,243 50,430,067 3.8163 2.816 2.797 2.816 2.779 2.871 17,833,683 2.8278 -1.30%
2006-03-15 0 3.850 3.825 3.850 3.725 3.850 18,324,000 69,561,600 3.7962 2.853 2.834 2.853 2.760 2.853 24,729,710 2.8129 4.05%
2006-03-14 0 3.700 3.675 3.700 3.650 3.825 29,800,366 111,609,958 3.7453 2.742 2.723 2.742 2.705 2.834 40,217,988 2.7751 0.68%
2006-03-13 0 3.675 3.650 3.675 3.625 3.725 10,380,000 38,196,900 3.6799 2.723 2.705 2.723 2.686 2.760 14,008,644 2.7267 1.38%
2006-03-10 0 3.625 3.600 3.625 3.575 3.625 7,257,098 26,233,193 3.6148 2.686 2.667 2.686 2.649 2.686 9,794,037 2.6785 1.40%
2006-03-09 0 3.575 3.575 3.600 3.575 3.675 5,382,000 19,474,700 3.6185 2.649 2.649 2.667 2.649 2.723 7,263,441 2.6812 0.70%
2006-03-08 0 3.550 3.550 3.575 3.525 3.600 8,774,000 31,155,550 3.5509 2.630 2.630 2.649 2.612 2.667 11,841,218 2.6311 -1.39%
2006-03-07 0 3.600 3.600 3.625 3.575 3.700 4,551,000 16,429,525 3.6101 2.667 2.667 2.686 2.649 2.742 6,141,940 2.6750 -1.37%
2006-03-06 0 3.650 3.650 3.675 3.650 3.725 4,354,000 15,973,250 3.6686 2.705 2.705 2.723 2.705 2.760 5,876,073 2.7184 -0.68%
2006-03-03 0 3.675 3.650 3.675 3.650 3.800 6,084,392 22,560,601 3.7079 2.723 2.705 2.723 2.705 2.816 8,211,376 2.7475 -2.00%
2006-03-02 0 3.750 3.750 3.775 3.725 3.800 7,680,634 28,899,351 3.7626 2.779 2.779 2.797 2.760 2.816 10,365,633 2.7880 2.04%
2006-03-01 0 3.675 3.650 3.675 3.600 3.750 15,770,000 58,158,100 3.6879 2.723 2.705 2.723 2.667 2.779 21,282,882 2.7326 0.68%
2006-02-28 0 3.650 3.625 3.650 3.550 3.675 6,679,298 24,243,970 3.6297 2.705 2.686 2.705 2.630 2.723 9,014,249 2.6895 2.82%
2006-02-27 0 3.550 3.525 3.550 3.500 3.575 7,646,000 27,003,550 3.5317 2.630 2.612 2.630 2.593 2.649 10,318,891 2.6169 0.71%
2006-02-24 0 3.525 3.500 3.525 3.500 3.600 5,158,000 18,238,600 3.5360 2.612 2.593 2.612 2.593 2.667 6,961,135 2.6201 -2.08%
2006-02-23 0 3.600 3.575 3.600 3.550 3.650 8,692,000 31,203,450 3.5899 2.667 2.649 2.667 2.630 2.705 11,730,552 2.6600 -1.37%
2006-02-22 0 3.650 3.625 3.650 3.600 3.700 9,137,000 33,341,734 3.6491 2.705 2.686 2.705 2.667 2.742 12,331,116 2.7039 0.69%
2006-02-21 0 3.625 3.625 3.650 3.575 3.650 14,586,000 52,774,750 3.6182 2.686 2.686 2.705 2.649 2.705 19,684,979 2.6810 0.00%
2006-02-20 0 3.625 3.625 3.650 3.600 3.700 5,112,000 18,543,350 3.6274 2.686 2.686 2.705 2.667 2.742 6,899,055 2.6878 -1.36%
2006-02-17 0 3.675 3.650 3.700 3.625 3.700 7,746,106 28,384,815 3.6644 2.723 2.705 2.742 2.686 2.742 10,453,992 2.7152 1.38%
2006-02-16 0 3.625 3.625 3.650 3.600 3.750 3,498,000 12,776,700 3.6526 2.686 2.686 2.705 2.667 2.779 4,720,832 2.7065 -2.68%
2006-02-15 0 3.725 3.700 3.725 3.575 3.750 11,168,000 41,081,350 3.6785 2.760 2.742 2.760 2.649 2.779 15,072,113 2.7257 4.20%
2006-02-14 0 3.575 3.550 3.575 3.500 3.575 16,656,000 59,144,550 3.5509 2.649 2.630 2.649 2.593 2.649 22,478,610 2.6311 0.70%
2006-02-13 0 3.550 3.525 3.550 3.525 3.625 11,600,000 41,412,350 3.5700 2.630 2.612 2.630 2.612 2.686 15,655,132 2.6453 0.71%
2006-02-10 0 3.525 3.525 3.550 3.475 3.625 20,356,000 72,252,728 3.5495 2.612 2.612 2.630 2.575 2.686 27,472,058 2.6300 -2.08%
2006-02-09 0 3.600 3.575 3.600 3.550 3.725 20,456,000 73,885,350 3.6119 2.667 2.649 2.667 2.630 2.760 27,607,016 2.6763 -4.00%
2006-02-08 0 3.750 3.725 3.750 3.725 3.800 5,037,544 18,941,074 3.7600 2.779 2.760 2.779 2.760 2.816 6,798,570 2.7860 -1.96%
2006-02-07 0 3.825 3.800 3.825 3.800 3.950 6,482,400 25,161,550 3.8815 2.834 2.816 2.834 2.816 2.927 8,748,520 2.8761 -3.16%
2006-02-06 0 3.950 3.925 3.950 3.775 3.975 7,418,000 28,981,200 3.9069 2.927 2.908 2.927 2.797 2.945 10,011,187 2.8949 1.94%
2006-02-03 0 3.875 3.875 3.900 3.700 3.900 7,066,800 27,071,197 3.8308 2.871 2.871 2.890 2.742 2.890 9,537,214 2.8385 1.31%
2006-02-02 0 3.825 3.800 3.825 3.700 3.850 15,226,000 57,712,434 3.7904 2.834 2.816 2.834 2.742 2.853 20,548,710 2.8086 4.08%
2006-02-01 0 3.675 3.650 3.675 3.575 3.675 6,584,000 23,873,150 3.6259 2.723 2.705 2.723 2.649 2.723 8,885,637 2.6867 1.38%
2006-01-27 0 3.625 3.625 3.650 3.600 3.700 9,140,000 33,513,200 3.6667 2.686 2.686 2.705 2.667 2.742 12,335,164 2.7169 2.11%
2006-01-26 0 3.550 3.575 3.600 3.525 3.700 12,392,000 44,602,820 3.5993 2.630 2.649 2.667 2.612 2.742 16,724,000 2.6670 -4.70%
2006-01-25 0 3.725 3.675 3.700 3.625 3.750 9,456,288 34,686,210 3.6681 2.760 2.723 2.742 2.686 2.779 12,762,020 2.7179 2.76%
2006-01-24 0 3.625 3.600 3.625 3.500 3.625 8,164,000 29,165,814 3.5725 2.686 2.667 2.686 2.593 2.686 11,017,974 2.6471 4.32%
2006-01-23 0 3.475 3.450 3.475 3.450 3.550 12,449,081 43,302,760 3.4784 2.575 2.556 2.575 2.556 2.630 16,801,035 2.5774 -4.79%
2006-01-20 0 3.650 3.600 3.650 3.600 3.700 5,259,000 19,124,720 3.6366 2.705 2.667 2.705 2.667 2.742 7,097,443 2.6946 1.39%
2006-01-19 0 3.600 3.575 3.600 3.550 3.625 8,528,000 30,587,650 3.5867 2.667 2.649 2.667 2.630 2.686 11,509,221 2.6577 2.13%
2006-01-18 0 3.525 3.500 3.525 3.500 3.600 13,142,000 46,730,808 3.5558 2.612 2.593 2.612 2.593 2.667 17,736,185 2.6348 -3.42%
2006-01-17 0 3.650 3.650 3.675 3.625 3.775 14,886,000 55,281,002 3.7136 2.705 2.705 2.723 2.686 2.797 20,089,853 2.7517 -3.95%
2006-01-16 0 3.800 3.775 3.800 3.775 3.825 6,301,000 23,913,845 3.7952 2.816 2.797 2.816 2.797 2.834 8,503,706 2.8122 -0.65%
2006-01-13 0 3.825 3.825 3.850 3.725 3.850 17,890,000 67,873,250 3.7939 2.834 2.834 2.853 2.760 2.853 24,143,992 2.8112 0.00%
2006-01-12 0 3.825 3.825 3.850 3.550 3.850 27,106,000 100,102,750 3.6930 2.834 2.834 2.853 2.630 2.853 36,581,725 2.7364 8.51%
2006-01-11 0 3.525 3.500 3.525 3.425 3.550 22,536,000 78,799,350 3.4966 2.612 2.593 2.612 2.538 2.630 30,414,143 2.5909 1.44%
2006-01-10 0 3.475 3.450 3.475 3.400 3.475 15,322,000 52,762,550 3.4436 2.575 2.556 2.575 2.519 2.575 20,678,270 2.5516 1.46%
2006-01-09 0 3.425 3.400 3.425 3.350 3.475 18,536,000 63,510,500 3.4263 2.538 2.519 2.538 2.482 2.575 25,015,821 2.5388 3.01%
2006-01-06 0 3.325 3.300 3.325 3.250 3.375 7,468,000 24,633,200 3.2985 2.464 2.445 2.464 2.408 2.501 10,078,666 2.4441 -0.75%
2006-01-05 0 3.350 3.350 3.375 3.325 3.425 7,618,000 25,672,650 3.3700 2.482 2.482 2.501 2.464 2.538 10,281,103 2.4971 -2.19%
2006-01-04 0 3.425 3.400 3.425 3.325 3.425 18,306,000 61,863,712 3.3794 2.538 2.519 2.538 2.464 2.538 24,705,418 2.5041 1.48%
2006-01-03 0 3.375 3.350 3.375 3.200 3.375 10,070,000 33,395,500 3.3163 2.501 2.482 2.501 2.371 2.501 13,590,274 2.4573 4.65%
2005-12-30 0 3.225 3.200 3.225 3.175 3.225 2,326,000 7,470,350 3.2117 2.390 2.371 2.390 2.353 2.390 3,139,124 2.3798 0.00%
2005-12-29 0 3.225 3.200 3.225 3.150 3.250 7,984,000 25,478,394 3.1912 2.390 2.371 2.390 2.334 2.408 10,775,050 2.3646 2.38%
2005-12-28 0 3.150 3.125 3.150 3.100 3.175 5,302,000 16,656,790 3.1416 2.334 2.316 2.334 2.297 2.353 7,155,475 2.3278 0.00%
2005-12-23 0 3.150 3.150 3.175 3.000 3.175 12,082,000 37,134,200 3.0735 2.334 2.334 2.353 2.223 2.353 16,305,630 2.2774 2.44%
2005-12-22 0 3.075 3.050 3.075 3.025 3.150 9,991,280 30,748,582 3.0775 2.278 2.260 2.278 2.241 2.334 13,484,035 2.2804 -2.38%
2005-12-21 0 3.150 3.125 3.150 3.075 3.275 11,936,000 37,588,974 3.1492 2.334 2.316 2.334 2.278 2.427 16,108,591 2.3335 -1.56%
2005-12-20 0 3.200 3.225 3.300 3.125 3.350 8,178,122 26,247,983 3.2095 2.371 2.390 2.445 2.316 2.482 11,037,033 2.3782 -4.48%
2005-12-19 0 3.350 3.325 3.350 3.300 3.400 7,382,000 24,678,300 3.3430 2.482 2.464 2.482 2.445 2.519 9,962,602 2.4771 0.00%
2005-12-16 0 3.350 3.325 3.350 3.150 3.350 23,240,000 75,203,588 3.2360 2.482 2.464 2.482 2.334 2.482 31,364,247 2.3977 7.20%
2005-12-15 0 3.125 3.125 3.150 3.125 3.225 8,474,000 26,873,058 3.1712 2.316 2.316 2.334 2.316 2.390 11,436,344 2.3498 -0.79%
2005-12-14 0 3.150 3.150 3.200 3.150 3.225 6,788,000 21,518,850 3.1701 2.334 2.334 2.371 2.334 2.390 9,160,951 2.3490 -1.56%
2005-12-13 0 3.200 3.175 3.200 3.100 3.200 4,620,000 14,538,400 3.1468 2.371 2.353 2.371 2.297 2.371 6,235,061 2.3317 2.40%
2005-12-12 0 3.125 3.100 3.125 3.050 3.225 12,046,000 37,446,850 3.1087 2.316 2.297 2.316 2.260 2.390 16,257,045 2.3034 -3.85%
2005-12-09 0 3.250 3.225 3.250 3.175 3.250 5,154,741 16,568,593 3.2142 2.408 2.390 2.408 2.353 2.408 6,956,737 2.3817 0.78%
2005-12-08 0 3.225 3.225 3.250 3.100 3.250 10,873,300 34,391,559 3.1629 2.390 2.390 2.408 2.297 2.408 14,674,392 2.3436 1.57%
2005-12-07 0 3.175 3.150 3.175 3.175 3.400 19,454,000 63,558,790 3.2671 2.353 2.334 2.353 2.353 2.519 26,254,736 2.4209 -4.51%
2005-12-06 0 3.325 3.300 3.325 3.300 3.475 17,557,000 59,433,139 3.3852 2.464 2.445 2.464 2.445 2.575 23,694,582 2.5083 -1.48%
2005-12-05 0 3.375 3.350 3.400 3.300 3.400 26,218,000 87,953,950 3.3547 2.501 2.482 2.519 2.445 2.519 35,383,298 2.4857 2.27%
2005-12-02 0 3.300 3.275 3.300 3.175 3.300 22,992,000 74,558,624 3.2428 2.445 2.427 2.445 2.353 2.445 31,029,551 2.4028 3.94%
2005-12-01 0 3.175 3.150 3.175 3.150 3.175 6,388,000 20,199,588 3.1621 2.353 2.334 2.353 2.334 2.353 8,621,119 2.3430 0.00%
2005-11-30 0 3.175 3.150 3.175 3.100 3.175 5,882,800 18,468,600 3.1394 2.353 2.334 2.353 2.297 2.353 7,939,311 2.3262 0.00%
2005-11-29 0 3.175 3.150 3.175 3.125 3.200 3,546,000 11,163,350 3.1482 2.353 2.334 2.353 2.316 2.371 4,785,612 2.3327 0.00%
2005-11-28 0 3.175 3.150 3.175 3.100 3.175 5,271,066 16,631,435 3.1552 2.353 2.334 2.353 2.297 2.353 7,113,727 2.3379 2.42%
2005-11-25 0 3.100 3.100 3.125 3.025 3.150 12,868,250 40,048,180 3.1122 2.297 2.297 2.316 2.241 2.334 17,366,737 2.3060 1.64%
2005-11-24 0 3.050 3.025 3.050 3.025 3.075 14,459,000 44,065,728 3.0476 2.260 2.241 2.260 2.241 2.278 19,513,582 2.2582 -0.81%
2005-11-23 0 3.075 3.050 3.075 3.050 3.150 12,952,000 40,002,000 3.0885 2.278 2.260 2.278 2.260 2.334 17,479,765 2.2885 -0.81%
2005-11-22 0 3.100 3.075 3.100 3.075 3.175 2,860,000 8,926,400 3.1211 2.297 2.278 2.297 2.278 2.353 3,859,800 2.3127 -1.59%
2005-11-21 0 3.150 3.125 3.150 3.075 3.175 25,840,111 80,567,451 3.1179 2.334 2.316 2.334 2.278 2.353 34,873,306 2.3103 1.61%
2005-11-18 0 3.100 3.075 3.100 3.050 3.100 14,526,500 44,796,165 3.0838 2.297 2.278 2.297 2.260 2.297 19,604,679 2.2850 3.33%
2005-11-17 0 3.000 3.025 3.050 2.975 3.050 11,972,000 36,064,966 3.0124 2.223 2.241 2.260 2.204 2.260 16,157,176 2.2321 0.84%
2005-11-16 0 2.975 2.950 2.975 2.950 3.050 7,572,000 22,750,500 3.0046 2.204 2.186 2.204 2.186 2.260 10,219,022 2.2263 -0.83%
2005-11-15 0 3.000 3.000 3.025 2.925 3.025 4,376,000 13,055,400 2.9834 2.223 2.223 2.241 2.167 2.241 5,905,764 2.2106 2.56%
2005-11-14 0 2.925 2.900 2.925 2.925 3.050 3,426,000 10,213,664 2.9812 2.167 2.149 2.167 2.167 2.260 4,623,662 2.2090 -3.31%
2005-11-11 0 3.025 3.000 3.025 3.000 3.075 3,904,000 11,818,640 3.0273 2.241 2.223 2.241 2.223 2.278 5,268,762 2.2432 -0.82%
2005-11-10 0 3.050 3.025 3.050 3.000 3.050 9,934,000 30,083,150 3.0283 2.260 2.241 2.260 2.223 2.260 13,406,731 2.2439 1.67%
2005-11-09 0 3.000 3.000 3.025 2.900 3.025 14,683,000 43,426,525 2.9576 2.223 2.223 2.241 2.149 2.241 19,815,888 2.1915 3.45%
2005-11-08 0 2.900 2.900 2.925 2.850 2.925 4,084,000 11,880,200 2.9090 2.149 2.149 2.167 2.112 2.167 5,511,686 2.1555 0.87%
2005-11-07 0 2.875 2.825 2.850 2.825 2.900 4,177,149 11,928,160 2.8556 2.130 2.093 2.112 2.093 2.149 5,637,398 2.1159 -1.71%
2005-11-04 0 2.925 2.900 2.925 2.900 2.975 5,020,000 14,618,250 2.9120 2.167 2.149 2.167 2.149 2.204 6,774,893 2.1577 -0.85%
2005-11-03 0 2.950 2.925 2.950 2.925 3.025 5,118,000 15,215,600 2.9730 2.186 2.167 2.186 2.167 2.241 6,907,152 2.2029 -0.84%
2005-11-02 0 2.975 2.975 3.000 2.900 3.025 23,398,000 69,807,564 2.9835 2.204 2.204 2.223 2.149 2.241 31,577,481 2.2107 2.59%
2005-11-01 0 2.900 2.875 2.925 2.875 2.950 20,654,000 60,263,700 2.9178 2.149 2.130 2.167 2.130 2.186 27,874,233 2.1620 1.75%
2005-10-31 0 2.850 2.825 2.850 2.750 2.875 15,630,000 44,150,730 2.8247 2.112 2.093 2.112 2.038 2.130 21,093,941 2.0931 2.70%
2005-10-28 0 2.775 2.750 2.775 2.675 2.800 15,644,492 42,555,524 2.7202 2.056 2.038 2.056 1.982 2.075 21,113,499 2.0156 0.91%
2005-10-27 0 2.750 2.725 2.750 2.675 2.750 2,180,000 5,951,200 2.7299 2.038 2.019 2.038 1.982 2.038 2,942,085 2.0228 0.00%
2005-10-26 0 2.750 2.725 2.750 2.700 2.775 6,314,000 17,308,700 2.7413 2.038 2.019 2.038 2.001 2.056 8,521,250 2.0312 -1.79%
2005-10-25 0 2.800 2.775 2.800 2.725 2.850 4,310,000 11,992,000 2.7824 2.075 2.056 2.075 2.019 2.112 5,816,691 2.0617 0.00%
2005-10-24 0 2.800 2.775 2.800 2.775 2.850 3,702,000 10,300,580 2.7824 2.075 2.056 2.075 2.056 2.112 4,996,146 2.0617 0.00%
2005-10-21 0 2.800 2.800 2.825 2.675 2.825 12,718,000 35,090,998 2.7592 2.075 2.075 2.093 1.982 2.093 17,163,963 2.0445 1.82%
2005-10-20 0 2.750 2.725 2.750 2.700 2.775 12,404,000 33,866,362 2.7303 2.038 2.019 2.038 2.001 2.056 16,740,195 2.0231 2.80%
2005-10-19 0 2.675 2.650 2.675 2.600 2.775 28,824,192 76,163,851 2.6424 1.982 1.964 1.982 1.927 2.056 38,900,563 1.9579 -4.46%
2005-10-18 0 2.800 2.775 2.850 2.775 2.875 7,526,000 21,401,028 2.8436 2.075 2.056 2.112 2.056 2.130 10,156,942 2.1070 -0.88%
2005-10-17 0 2.825 2.825 2.850 2.825 2.900 6,760,000 19,234,000 2.8453 2.093 2.093 2.112 2.093 2.149 9,123,163 2.1083 -0.88%
2005-10-14 0 2.850 2.850 2.875 2.825 2.975 12,806,386 37,107,900 2.8976 2.112 2.112 2.130 2.093 2.204 17,283,247 2.1470 -2.56%
2005-10-13 0 2.925 2.900 2.925 2.900 3.000 11,766,000 34,715,650 2.9505 2.167 2.149 2.167 2.149 2.223 15,879,162 2.1862 -0.85%
2005-10-12 0 2.950 2.925 2.975 2.850 3.100 35,302,000 106,192,768 3.0081 2.186 2.167 2.204 2.112 2.297 47,642,885 2.2289 -4.07%
2005-10-10 0 3.075 3.050 3.075 2.825 3.075 36,980,000 110,983,276 3.0012 2.278 2.260 2.278 2.093 2.278 49,907,481 2.2238 8.85%
2005-10-07 0 2.825 2.800 2.825 2.775 2.850 15,676,000 43,933,100 2.8026 2.093 2.075 2.093 2.056 2.112 21,156,022 2.0766 0.00%
2005-10-06 0 2.825 2.825 2.850 2.750 2.850 12,158,000 34,134,600 2.8076 2.093 2.093 2.112 2.038 2.112 16,408,198 2.0803 -0.88%
2005-10-05 0 2.850 2.825 2.850 2.800 2.875 223,319,000 632,244,590 2.8311 2.112 2.093 2.112 2.075 2.130 301,386,934 2.0978 -0.87%
2005-10-04 0 2.875 2.875 2.900 2.725 2.900 18,352,000 52,082,700 2.8380 2.130 2.130 2.149 2.019 2.149 24,767,499 2.1029 4.55%
2005-10-03 0 2.750 2.725 2.750 2.700 2.800 14,988,003 41,265,453 2.7532 2.038 2.019 2.038 2.001 2.075 20,227,514 2.0401 -1.79%
2005-09-30 0 2.800 2.750 2.800 2.750 2.850 6,726,000 18,763,794 2.7897 2.075 2.038 2.075 2.038 2.112 9,077,277 2.0671 -0.88%
2005-09-29 0 2.825 2.775 2.825 2.750 2.875 22,094,000 62,252,332 2.8176 2.093 2.056 2.093 2.038 2.130 29,817,628 2.0878 -0.88%
2005-09-28 0 2.850 2.825 2.850 2.775 2.875 44,182,000 124,245,450 2.8121 2.112 2.093 2.112 2.056 2.130 59,627,159 2.0837 2.70%
2005-09-27 0 2.775 2.750 2.775 2.725 2.775 13,758,000 37,876,620 2.7531 2.056 2.038 2.056 2.019 2.056 18,567,526 2.0399 1.83%
2005-09-26 0 2.725 2.725 2.750 2.650 2.750 22,244,000 59,788,450 2.6878 2.019 2.019 2.038 1.964 2.038 30,020,065 1.9916 3.81%
2005-09-23 0 2.625 2.625 2.650 2.575 2.675 14,183,000 37,193,700 2.6224 1.945 1.945 1.964 1.908 1.982 19,141,098 1.9431 1.94%
2005-09-22 0 2.575 2.575 2.600 2.550 2.600 12,488,000 32,161,170 2.5754 1.908 1.908 1.927 1.889 1.927 16,853,559 1.9083 0.98%
2005-09-21 0 2.550 2.550 2.575 2.525 2.575 8,080,000 20,734,850 2.5662 1.889 1.889 1.908 1.871 1.908 10,904,609 1.9015 0.59%
2005-09-20 0 2.575 2.550 2.575 2.550 2.625 17,884,000 45,767,950 2.5592 1.878 1.860 1.878 1.860 1.915 24,516,737 1.8668 0.00%
2005-09-16 0 2.575 2.550 2.575 2.500 2.575 13,630,000 34,568,129 2.5362 1.878 1.860 1.878 1.824 1.878 18,685,033 1.8500 3.00%
2005-09-15 0 2.500 2.500 2.525 2.475 2.525 4,830,000 12,054,000 2.4957 1.824 1.824 1.842 1.805 1.842 6,621,329 1.8205 1.01%
2005-09-14 0 2.475 2.450 2.475 2.450 2.500 3,366,209 8,319,741 2.4715 1.805 1.787 1.805 1.787 1.824 4,614,653 1.8029 1.02%
2005-09-13 0 2.450 2.450 2.475 2.425 2.500 12,970,000 31,939,024 2.4625 1.787 1.787 1.805 1.769 1.824 17,780,255 1.7963 -1.01%
2005-09-12 0 2.475 2.475 2.500 2.475 2.575 9,594,000 24,213,260 2.5238 1.805 1.805 1.824 1.805 1.878 13,152,180 1.8410 -2.94%
2005-09-09 0 2.550 2.550 2.575 2.525 2.625 17,266,950 44,615,623 2.5839 1.860 1.860 1.878 1.842 1.915 23,670,839 1.8848 -0.97%
2005-09-08 0 2.575 2.550 2.575 2.400 2.575 40,614,800 101,759,290 2.5055 1.878 1.860 1.878 1.751 1.878 55,677,834 1.8276 13.19%
2005-09-07 0 2.275 2.275 2.300 2.250 2.300 9,800,800 22,326,640 2.2780 1.660 1.660 1.678 1.641 1.678 13,435,677 1.6617 0.00%
2005-09-06 0 2.275 2.250 2.275 2.250 2.300 9,130,000 20,856,150 2.2844 1.660 1.641 1.660 1.641 1.678 12,516,093 1.6663 0.00%
2005-09-05 0 2.275 2.225 2.275 2.225 2.275 6,790,000 15,296,150 2.2527 1.660 1.623 1.660 1.623 1.660 9,308,245 1.6433 3.41%
2005-09-02 0 2.200 2.200 2.250 2.200 2.300 12,500,000 28,016,264 2.2413 1.605 1.605 1.641 1.605 1.678 17,135,944 1.6349 -4.35%
2005-09-01 0 2.300 2.300 2.325 2.275 2.350 5,004,324 11,520,661 2.3021 1.678 1.678 1.696 1.660 1.714 6,860,305 1.6793 -1.08%
2005-08-31 0 2.325 2.300 2.325 2.200 2.400 17,014,181 38,722,312 2.2759 1.696 1.678 1.696 1.605 1.751 23,324,324 1.6602 -3.13%
2005-08-30 0 2.400 2.375 2.400 2.375 2.425 5,096,000 12,185,250 2.3911 1.751 1.732 1.751 1.732 1.769 6,985,982 1.7442 0.00%
2005-08-29 0 2.400 2.375 2.400 2.325 2.400 1,430,000 3,372,300 2.3583 1.751 1.732 1.751 1.696 1.751 1,960,352 1.7203 0.00%
2005-08-26 0 2.400 2.375 2.400 2.325 2.400 1,822,000 4,298,110 2.3590 1.751 1.732 1.751 1.696 1.751 2,497,735 1.7208 2.13%
2005-08-25 0 2.350 2.325 2.350 2.300 2.350 3,032,000 7,039,800 2.3218 1.714 1.696 1.714 1.678 1.714 4,156,495 1.6937 0.00%
2005-08-24 0 2.350 2.300 2.350 2.300 2.350 8,748,000 20,345,641 2.3257 1.714 1.678 1.714 1.678 1.714 11,992,419 1.6965 0.00%
2005-08-23 0 2.350 2.325 2.350 2.200 2.350 37,742,000 85,220,500 2.2580 1.714 1.696 1.714 1.605 1.714 51,739,583 1.6471 5.62%
2005-08-22 0 2.225 2.200 2.225 2.100 2.300 32,780,000 72,215,383 2.2030 1.623 1.605 1.623 1.532 1.678 44,937,299 1.6070 -4.30%
2005-08-19 0 2.325 2.300 2.325 2.275 2.350 7,889,291 18,205,540 2.3076 1.696 1.678 1.696 1.660 1.714 10,815,236 1.6833 -1.06%
2005-08-18 0 2.350 2.325 2.350 2.300 2.375 12,904,000 30,225,750 2.3424 1.714 1.696 1.714 1.678 1.732 17,689,777 1.7087 -2.08%
2005-08-17 0 2.400 2.375 2.400 2.350 2.425 15,036,000 35,756,000 2.3780 1.751 1.732 1.751 1.714 1.769 20,612,484 1.7347 0.00%
2005-08-16 0 2.400 2.375 2.400 2.350 2.425 19,955,400 47,641,475 2.3874 1.751 1.732 1.751 1.714 1.769 27,356,369 1.7415 1.05%
2005-08-15 0 2.375 2.350 2.375 2.300 2.400 13,938,500 33,066,235 2.3723 1.732 1.714 1.732 1.678 1.751 19,107,948 1.7305 1.06%
2005-08-12 0 2.350 2.350 2.375 2.325 2.450 10,544,000 25,101,939 2.3807 1.714 1.714 1.732 1.696 1.787 14,454,511 1.7366 -4.08%
2005-08-11 0 2.450 2.425 2.450 2.400 2.500 7,706,000 18,763,705 2.4349 1.787 1.769 1.787 1.751 1.824 10,563,967 1.7762 -1.01%
2005-08-10 0 2.475 2.450 2.475 2.425 2.500 10,238,758 25,097,981 2.4513 1.805 1.787 1.805 1.769 1.824 14,036,063 1.7881 -1.00%
2005-08-09 0 2.500 2.450 2.500 2.425 2.500 2,756,000 6,774,500 2.4581 1.824 1.787 1.824 1.769 1.824 3,778,133 1.7931 0.00%
2005-08-08 0 2.500 2.475 2.500 2.425 2.500 5,220,000 12,755,050 2.4435 1.824 1.805 1.824 1.769 1.824 7,155,970 1.7824 1.01%
2005-08-05 0 2.475 2.450 2.475 2.425 2.500 8,110,000 19,871,200 2.4502 1.805 1.787 1.805 1.769 1.824 11,117,800 1.7873 0.00%
2005-08-04 0 2.475 2.450 2.475 2.450 2.500 3,682,000 9,141,212 2.4827 1.805 1.787 1.805 1.787 1.824 5,047,564 1.8110 -1.00%
2005-08-03 0 2.500 2.475 2.500 2.450 2.500 10,531,000 26,301,325 2.4975 1.824 1.805 1.824 1.787 1.824 14,436,690 1.8218 2.04%
2005-08-02 0 2.450 2.450 2.475 2.425 2.500 21,038,000 51,553,550 2.4505 1.787 1.787 1.805 1.769 1.824 28,840,479 1.7875 -2.00%
2005-08-01 0 2.500 2.475 2.500 2.450 2.525 11,604,000 28,775,550 2.4798 1.824 1.805 1.824 1.787 1.842 15,907,639 1.8089 1.01%
2005-07-29 0 2.475 2.450 2.475 2.450 2.550 3,342,000 8,288,950 2.4802 1.805 1.787 1.805 1.787 1.860 4,581,466 1.8092 0.00%
2005-07-28 0 2.475 2.475 2.500 2.475 2.550 11,988,250 30,225,540 2.5213 1.805 1.805 1.824 1.805 1.860 16,434,398 1.8392 -2.94%
2005-07-27 0 2.550 2.525 2.550 2.525 2.600 3,278,000 8,349,350 2.5471 1.860 1.842 1.860 1.842 1.897 4,493,730 1.8580 0.00%
2005-07-26 0 2.550 2.525 2.550 2.525 2.600 7,284,000 18,621,950 2.5566 1.860 1.842 1.860 1.842 1.897 9,985,457 1.8649 -0.97%
2005-07-25 0 2.575 2.550 2.575 2.550 2.625 16,890,000 43,350,350 2.5666 1.878 1.860 1.878 1.860 1.915 23,154,087 1.8723 0.98%
2005-07-22 0 2.550 2.525 2.600 2.525 2.650 7,942,235 20,375,876 2.5655 1.860 1.842 1.897 1.842 1.933 10,887,815 1.8714 -5.56%
2005-07-21 0 2.700 2.650 2.700 2.550 2.700 118,492,500 301,127,982 2.5413 1.970 1.933 1.970 1.860 1.970 162,438,465 1.8538 5.88%
2005-07-20 0 2.550 2.525 2.550 2.475 2.550 25,760,000 64,432,100 2.5012 1.860 1.842 1.860 1.805 1.860 35,313,753 1.8246 3.03%
2005-07-19 0 2.475 2.450 2.475 2.450 2.475 4,940,000 12,160,900 2.4617 1.805 1.787 1.805 1.787 1.805 6,772,125 1.7957 1.02%
2005-07-18 0 2.450 2.425 2.450 2.375 2.475 20,726,800 50,440,640 2.4336 1.787 1.769 1.787 1.732 1.805 28,413,862 1.7752 0.00%
2005-07-15 0 2.450 2.450 2.475 2.425 2.500 8,493,620 20,859,767 2.4559 1.787 1.787 1.805 1.769 1.824 11,643,696 1.7915 1.03%
2005-07-14 0 2.425 2.400 2.425 2.400 2.450 7,610,000 18,424,332 2.4211 1.769 1.751 1.769 1.751 1.787 10,432,363 1.7661 0.00%
2005-07-13 0 2.425 2.375 2.400 2.325 2.425 12,774,000 30,560,542 2.3924 1.769 1.732 1.751 1.696 1.769 17,511,564 1.7452 0.00%
2005-07-12 0 2.425 2.400 2.450 2.400 2.500 10,798,000 26,233,400 2.4295 1.769 1.751 1.787 1.751 1.824 14,802,714 1.7722 -3.00%
2005-07-11 0 2.500 2.475 2.500 2.350 2.500 18,042,000 43,978,600 2.4376 1.824 1.805 1.824 1.714 1.824 24,733,336 1.7781 8.70%
2005-07-08 0 2.300 2.275 2.300 2.275 2.450 31,026,000 72,467,925 2.3357 1.678 1.660 1.678 1.660 1.787 42,532,783 1.7038 -5.15%
2005-07-07 0 2.425 2.450 2.475 2.300 2.475 27,696,000 65,836,042 2.3771 1.769 1.787 1.805 1.678 1.805 37,967,768 1.7340 0.00%
2005-07-06 0 2.425 2.425 2.450 2.350 2.650 36,858,000 91,280,086 2.4765 1.769 1.769 1.787 1.714 1.933 50,527,729 1.8065 -9.35%
2005-07-05 0 2.675 2.650 2.675 2.600 2.725 8,988,000 23,740,142 2.6413 1.951 1.933 1.951 1.897 1.988 12,321,429 1.9267 0.00%
2005-07-04 0 2.675 2.650 2.675 2.675 2.750 8,530,700 22,986,952 2.6946 1.951 1.933 1.951 1.951 2.006 11,694,528 1.9656 -2.73%
2005-06-30 0 2.750 2.700 2.750 2.700 2.775 8,156,000 22,353,950 2.7408 2.006 1.970 2.006 1.970 2.024 11,180,861 1.9993 0.00%
2005-06-29 0 2.750 2.750 2.775 2.725 2.775 8,292,000 22,854,350 2.7562 2.006 2.006 2.024 1.988 2.024 11,367,300 2.0105 0.92%
2005-06-28 0 2.725 2.725 2.750 2.725 2.775 6,001,600 16,497,740 2.7489 1.988 1.988 2.006 1.988 2.024 8,227,446 2.0052 -0.91%
2005-06-27 0 2.750 2.725 2.750 2.725 2.750 958,000 2,615,850 2.7305 2.006 1.988 2.006 1.988 2.006 1,313,299 1.9918 -0.90%
2005-06-24 0 2.775 2.750 2.775 2.725 2.775 3,197,686 8,773,726 2.7438 2.024 2.006 2.024 1.988 2.024 4,383,629 2.0015 1.83%
2005-06-23 0 2.725 2.700 2.750 2.700 2.750 8,014,000 21,963,125 2.7406 1.988 1.970 2.006 1.970 2.006 10,986,196 1.9992 -0.91%
2005-06-22 0 2.750 2.725 2.750 2.725 2.750 6,778,000 18,587,900 2.7424 2.006 1.988 2.006 1.988 2.006 9,291,794 2.0005 0.92%
2005-06-21 0 2.725 2.725 2.750 2.700 2.750 6,837,580 18,653,271 2.7281 1.988 1.988 2.006 1.970 2.006 9,373,471 1.9900 -1.80%
2005-06-20 0 2.775 2.750 2.775 2.750 2.800 1,630,000 4,501,350 2.7616 2.024 2.006 2.024 2.006 2.042 2,234,527 2.0145 0.00%
2005-06-17 0 2.775 2.750 2.775 2.700 2.775 12,728,000 34,895,250 2.7416 2.024 2.006 2.024 1.970 2.024 17,448,503 1.9999 2.78%
2005-06-16 0 2.700 2.675 2.700 2.675 2.750 18,684,000 50,652,290 2.7110 1.970 1.951 1.970 1.951 2.006 25,613,438 1.9776 0.00%
2005-06-15 0 2.700 2.675 2.700 2.675 2.700 8,264,000 22,291,848 2.6975 1.970 1.951 1.970 1.951 1.970 11,328,915 1.9677 0.93%
2005-06-14 0 2.675 2.675 2.700 2.675 2.750 15,116,000 40,910,700 2.7065 1.951 1.951 1.970 1.951 2.006 20,722,154 1.9742 -0.93%
2005-06-13 0 2.700 2.700 2.725 2.700 2.750 10,440,800 28,632,270 2.7423 1.970 1.970 1.988 1.970 2.006 14,313,037 2.0004 -1.82%
2005-06-10 0 2.750 2.725 2.750 2.725 2.775 31,324,000 86,180,700 2.7513 2.006 1.988 2.006 1.988 2.024 42,941,304 2.0069 2.80%
2005-06-09 0 2.675 2.675 2.700 2.675 2.775 24,114,000 65,839,650 2.7303 1.951 1.951 1.970 1.951 2.024 33,057,292 1.9917 -0.93%
2005-06-08 0 2.700 2.675 2.700 2.625 2.700 29,337,700 77,818,593 2.6525 1.970 1.951 1.970 1.915 1.970 40,218,334 1.9349 1.89%
2005-06-07 0 2.650 2.625 2.650 2.625 2.675 16,700,000 44,502,570 2.6648 1.933 1.915 1.933 1.915 1.951 22,893,621 1.9439 -0.93%
2005-06-06 0 2.675 2.650 2.675 2.650 2.800 16,444,000 44,238,200 2.6902 1.951 1.933 1.951 1.933 2.042 22,542,677 1.9624 -4.46%
2005-06-03 0 2.800 2.775 2.800 2.750 2.825 20,683,000 57,673,534 2.7885 2.042 2.024 2.042 2.006 2.061 28,353,818 2.0341 2.75%
2005-06-02 0 2.725 2.725 2.750 2.700 2.900 20,959,000 58,483,700 2.7904 1.988 1.988 2.006 1.970 2.115 28,732,180 2.0355 -4.39%
2005-06-01 0 2.850 2.825 2.850 2.825 2.900 20,327,021 58,748,814 2.8902 2.079 2.061 2.079 2.061 2.115 27,865,815 2.1083 -1.72%
2005-05-31 0 2.900 2.875 2.900 2.775 2.900 66,358,878 189,680,750 2.8584 2.115 2.097 2.115 2.024 2.115 90,969,760 2.0851 2.65%
2005-05-30 0 2.825 2.800 2.825 2.775 2.850 26,774,000 75,567,754 2.8224 2.061 2.042 2.061 2.024 2.079 36,703,821 2.0589 0.00%
2005-05-27 0 2.825 2.800 2.825 2.800 2.875 14,906,000 42,113,750 2.8253 2.061 2.042 2.061 2.042 2.097 20,434,270 2.0609 2.73%
2005-05-26 0 2.750 2.750 2.775 2.750 2.775 6,170,000 17,098,310 2.7712 2.006 2.006 2.024 2.006 2.024 8,458,302 2.0215 0.00%
2005-05-25 0 2.750 2.725 2.750 2.725 2.875 19,060,062 53,453,581 2.8045 2.006 1.988 2.006 1.988 2.097 26,128,972 2.0458 -4.35%
2005-05-24 0 2.875 2.850 2.875 2.850 2.900 9,694,000 27,888,200 2.8769 2.097 2.079 2.097 2.079 2.115 13,289,267 2.0986 0.00%
2005-05-23 0 2.875 2.850 2.875 2.775 2.875 27,234,000 76,958,350 2.8258 2.097 2.079 2.097 2.024 2.097 37,334,423 2.0613 4.55%
2005-05-20 0 2.750 2.750 2.775 2.700 2.775 11,798,000 32,422,300 2.7481 2.006 2.006 2.024 1.970 2.024 16,173,589 2.0046 0.92%
2005-05-19 0 2.725 2.725 2.750 2.675 2.750 11,301,100 30,874,375 2.7320 1.988 1.988 2.006 1.951 2.006 15,492,401 1.9929 1.87%
2005-05-18 0 2.675 2.650 2.675 2.650 2.700 6,976,000 18,656,070 2.6743 1.951 1.933 1.951 1.933 1.970 9,563,228 1.9508 0.94%
2005-05-17 0 2.650 2.625 2.650 2.625 2.750 15,674,815 42,307,489 2.6991 1.933 1.915 1.933 1.915 2.006 21,488,220 1.9689 0.00%
2005-05-13 0 2.650 2.625 2.650 2.600 2.700 20,934,000 55,686,400 2.6601 1.933 1.915 1.933 1.897 1.970 28,697,908 1.9404 2.91%
2005-05-12 0 2.575 2.550 2.575 2.525 2.600 2,660,000 6,800,816 2.5567 1.878 1.860 1.878 1.842 1.897 3,646,529 1.8650 1.98%
2005-05-11 0 2.525 2.525 2.550 2.500 2.525 3,288,000 8,296,300 2.5232 1.842 1.842 1.860 1.824 1.842 4,507,439 1.8406 -1.94%
2005-05-10 0 2.575 2.525 2.550 2.525 2.575 4,134,000 10,542,800 2.5503 1.878 1.842 1.860 1.842 1.878 5,667,199 1.8603 0.98%
2005-05-09 0 2.550 2.525 2.550 2.500 2.600 5,800,000 14,750,222 2.5431 1.860 1.842 1.860 1.824 1.897 7,951,078 1.8551 -1.92%
2005-05-06 0 2.600 2.575 2.600 2.550 2.600 4,594,000 11,828,200 2.5747 1.897 1.878 1.897 1.860 1.897 6,297,802 1.8781 0.00%
2005-05-05 0 2.600 2.600 2.625 2.575 2.625 4,606,000 11,986,700 2.6024 1.897 1.897 1.915 1.878 1.915 6,314,253 1.8984 0.97%
2005-05-04 0 2.575 2.550 2.575 2.525 2.575 6,471,000 16,542,088 2.5563 1.878 1.860 1.878 1.842 1.878 8,870,935 1.8648 0.98%
2005-05-03 0 2.550 2.550 2.575 2.550 2.575 3,114,000 7,965,400 2.5579 1.860 1.860 1.878 1.860 1.878 4,268,906 1.8659 0.00%
2005-04-29 0 2.550 2.525 2.550 2.500 2.600 7,154,000 18,153,550 2.5375 1.860 1.842 1.860 1.824 1.897 9,807,243 1.8510 -2.86%
2005-04-28 0 2.625 2.625 2.650 2.550 2.650 14,813,200 38,875,430 2.6244 1.915 1.915 1.933 1.860 1.933 20,307,053 1.9144 5.00%
2005-04-27 0 2.500 2.500 2.525 2.500 2.550 7,624,000 19,134,100 2.5097 1.824 1.824 1.842 1.824 1.860 10,451,555 1.8307 -2.91%
2005-04-26 0 2.575 2.550 2.575 2.475 2.575 6,934,000 17,626,150 2.5420 1.878 1.860 1.878 1.805 1.878 9,505,651 1.8543 5.10%
2005-04-25 0 2.450 2.450 2.475 2.350 2.525 8,516,000 21,020,000 2.4683 1.787 1.787 1.805 1.714 1.842 11,674,376 1.8005 -2.00%
2005-04-22 0 2.500 2.500 2.525 2.500 2.550 8,696,000 21,967,200 2.5261 1.824 1.824 1.842 1.824 1.860 11,921,133 1.8427 0.00%
2005-04-21 0 2.500 2.500 2.525 2.475 2.525 8,130,000 20,370,450 2.5056 1.824 1.824 1.842 1.805 1.842 11,145,218 1.8277 -2.91%
2005-04-20 0 2.575 2.550 2.575 2.575 2.625 5,298,000 13,686,830 2.5834 1.878 1.860 1.878 1.878 1.915 7,262,898 1.8845 0.00%
2005-04-19 0 2.575 2.550 2.575 2.450 2.575 9,408,000 23,810,800 2.5309 1.878 1.860 1.878 1.787 1.878 12,897,197 1.8462 7.29%
2005-04-18 0 2.400 2.400 2.425 2.350 2.525 11,380,300 27,532,016 2.4193 1.751 1.751 1.769 1.714 1.842 15,600,974 1.7648 -5.88%
2005-04-15 0 2.550 2.525 2.575 2.525 2.675 8,076,000 20,796,252 2.5751 1.860 1.842 1.878 1.842 1.951 11,071,191 1.8784 -4.67%
2005-04-14 0 2.675 2.675 2.700 2.500 2.700 16,426,000 42,102,648 2.5632 1.951 1.951 1.970 1.824 1.970 22,518,001 1.8697 4.90%
2005-04-13 0 2.550 2.525 2.550 2.475 2.650 28,904,000 73,628,100 2.5473 1.860 1.842 1.860 1.805 1.933 39,623,786 1.8582 -3.77%
2005-04-12 0 2.650 2.650 2.675 2.650 2.700 5,380,000 14,364,000 2.6699 1.933 1.933 1.951 1.933 1.970 7,375,310 1.9476 -0.93%
2005-04-11 0 2.675 2.675 2.700 2.650 2.725 5,576,000 14,963,650 2.6836 1.951 1.951 1.970 1.933 1.988 7,644,002 1.9576 -1.83%
2005-04-08 0 2.725 2.700 2.750 2.700 2.800 10,472,000 28,491,200 2.7207 1.988 1.970 2.006 1.970 2.042 14,355,808 1.9846 -1.80%
2005-04-07 0 2.775 2.750 2.775 2.675 2.800 20,269,000 55,865,468 2.7562 2.024 2.006 2.024 1.951 2.042 27,786,276 2.0105 3.74%
2005-04-06 0 2.675 2.650 2.675 2.575 2.675 24,413,760 64,608,588 2.6464 1.951 1.933 1.951 1.878 1.951 33,468,226 1.9304 5.94%
2005-04-04 0 2.525 2.525 2.550 2.525 2.600 8,312,000 21,273,850 2.5594 1.842 1.842 1.860 1.842 1.897 11,394,717 1.8670 -2.88%
2005-04-01 0 2.600 2.575 2.600 2.450 2.600 13,618,000 34,410,100 2.5268 1.897 1.878 1.897 1.787 1.897 18,668,583 1.8432 6.12%
2005-03-31 0 2.450 2.425 2.450 2.400 2.475 7,814,000 19,078,280 2.4416 1.787 1.769 1.787 1.751 1.805 10,712,021 1.7810 0.82%
2005-03-30 0 2.550 2.550 2.575 2.550 2.600 14,904,000 38,102,065 2.5565 1.773 1.773 1.790 1.773 1.807 21,440,493 1.7771 -0.97%
2005-03-29 0 2.575 2.575 2.600 2.550 2.600 24,502,000 62,805,750 2.5633 1.790 1.790 1.807 1.773 1.807 35,247,917 1.7818 -0.96%
2005-03-24 0 2.600 2.575 2.600 2.550 2.600 13,674,000 35,132,000 2.5693 1.807 1.790 1.807 1.773 1.807 19,671,048 1.7860 2.97%
2005-03-23 0 2.525 2.500 2.525 2.475 2.525 7,869,000 19,727,500 2.5070 1.755 1.738 1.755 1.720 1.755 11,320,131 1.7427 1.00%
2005-03-22 0 2.500 2.475 2.500 2.450 2.575 20,098,010 50,212,475 2.4984 1.738 1.720 1.738 1.703 1.790 28,912,456 1.7367 3.09%
2005-03-21 0 2.425 2.400 2.425 2.400 2.475 5,302,000 12,928,400 2.4384 1.686 1.668 1.686 1.668 1.720 7,627,314 1.6950 -2.02%
2005-03-18 0 2.475 2.450 2.475 2.450 2.500 3,836,000 9,487,600 2.4733 1.720 1.703 1.720 1.703 1.738 5,518,366 1.7193 1.02%
2005-03-17 0 2.450 2.450 2.475 2.450 2.500 4,558,000 11,273,400 2.4733 1.703 1.703 1.720 1.703 1.738 6,557,016 1.7193 -2.00%
2005-03-16 0 2.500 2.475 2.500 2.425 2.525 8,888,000 22,215,250 2.4995 1.738 1.720 1.738 1.686 1.755 12,786,037 1.7375 2.04%
2005-03-15 0 2.450 2.425 2.450 2.400 2.550 5,980,000 14,714,300 2.4606 1.703 1.686 1.703 1.668 1.773 8,602,667 1.7104 -3.92%
2005-03-14 0 2.550 2.525 2.550 2.525 2.600 7,204,000 18,389,000 2.5526 1.773 1.755 1.773 1.755 1.807 10,363,480 1.7744 -0.97%
2005-03-11 0 2.575 2.575 2.600 2.550 2.600 13,842,000 35,677,000 2.5774 1.790 1.790 1.807 1.773 1.807 19,912,728 1.7917 0.98%
2005-03-10 0 2.550 2.525 2.550 2.400 2.575 43,498,000 108,735,750 2.4998 1.773 1.755 1.773 1.668 1.790 62,575,051 1.7377 8.51%
2005-03-09 0 2.350 2.350 2.375 2.350 2.425 4,322,000 10,288,250 2.3804 1.634 1.634 1.651 1.634 1.686 6,217,513 1.6547 -2.08%
2005-03-08 0 2.400 2.375 2.400 2.300 2.425 11,842,000 28,046,850 2.3684 1.668 1.651 1.668 1.599 1.686 17,035,582 1.6464 2.13%
2005-03-07 0 2.350 2.350 2.375 2.275 2.525 21,101,000 51,218,225 2.4273 1.634 1.634 1.651 1.581 1.755 30,355,330 1.6873 -4.08%
2005-03-04 0 2.450 2.450 2.475 2.425 2.500 20,173,000 49,709,175 2.4641 1.703 1.703 1.720 1.686 1.738 29,020,334 1.7129 -1.01%
2005-03-03 0 2.475 2.450 2.475 2.275 2.525 38,931,000 93,659,800 2.4058 1.720 1.703 1.720 1.581 1.755 56,005,088 1.6723 10.00%
2005-03-02 0 2.250 2.225 2.250 2.225 2.300 13,655,200 30,998,310 2.2701 1.564 1.547 1.564 1.547 1.599 19,644,003 1.5780 0.00%
2005-03-01 0 2.250 2.250 2.275 2.225 2.250 13,871,000 31,083,777 2.2409 1.564 1.564 1.581 1.547 1.564 19,954,447 1.5577 -1.10%
2005-02-28 0 2.275 2.250 2.275 2.175 2.275 16,250,000 36,039,286 2.2178 1.581 1.564 1.581 1.512 1.581 23,376,812 1.5417 3.41%
2005-02-25 0 2.200 2.175 2.200 2.025 2.250 39,016,000 83,568,858 2.1419 1.529 1.512 1.529 1.408 1.564 56,127,366 1.4889 8.64%
2005-02-24 0 2.025 2.025 2.050 1.990 2.050 7,352,000 14,861,600 2.0214 1.408 1.408 1.425 1.383 1.425 10,576,389 1.4052 0.00%
2005-02-23 0 2.025 2.000 2.025 2.000 2.100 4,584,000 9,367,650 2.0436 1.408 1.390 1.408 1.390 1.460 6,594,419 1.4205 -5.81%
2005-02-22 0 2.150 2.100 2.125 2.100 2.150 4,224,000 8,983,550 2.1268 1.495 1.460 1.477 1.460 1.495 6,076,533 1.4784 1.18%
2005-02-21 0 2.125 2.125 2.150 2.125 2.175 3,640,000 7,755,100 2.1305 1.477 1.477 1.495 1.477 1.512 5,236,406 1.4810 -1.16%
2005-02-18 0 2.150 2.125 2.150 2.125 2.175 6,312,000 13,560,650 2.1484 1.495 1.477 1.495 1.477 1.512 9,080,273 1.4934 1.18%
2005-02-17 0 2.125 2.125 2.150 2.125 2.150 6,212,000 13,301,750 2.1413 1.477 1.477 1.495 1.477 1.495 8,936,416 1.4885 -1.16%
2005-02-16 0 2.150 2.125 2.150 2.125 2.150 968,000 2,063,450 2.1317 1.495 1.477 1.495 1.477 1.495 1,392,539 1.4818 0.00%
2005-02-15 0 2.150 2.125 2.150 2.100 2.175 7,875,800 16,783,800 2.1311 1.495 1.477 1.495 1.460 1.512 11,329,914 1.4814 0.00%
2005-02-14 0 2.150 2.150 2.175 2.125 2.175 11,566,000 24,808,150 2.1449 1.495 1.495 1.512 1.477 1.512 16,638,536 1.4910 1.18%
2005-02-08 0 2.125 2.125 2.150 2.100 2.150 5,382,000 11,430,950 2.1239 1.477 1.477 1.495 1.460 1.495 7,742,400 1.4764 -1.16%
2005-02-07 0 2.150 2.150 2.175 2.125 2.175 6,800,000 14,650,550 2.1545 1.495 1.495 1.512 1.477 1.512 9,782,297 1.4977 -1.15%
2005-02-04 0 2.175 2.175 2.200 2.125 2.200 15,036,000 32,692,572 2.1743 1.512 1.512 1.529 1.477 1.529 21,630,384 1.5114 1.16%
2005-02-03 0 2.150 2.150 2.175 2.100 2.225 18,336,000 39,697,482 2.1650 1.495 1.495 1.512 1.460 1.547 26,377,676 1.5050 -3.37%
2005-02-02 0 2.225 2.200 2.225 2.125 2.225 11,800,000 25,703,450 2.1783 1.547 1.529 1.547 1.477 1.547 16,975,162 1.5142 1.14%
2005-02-01 0 2.200 2.175 2.200 2.125 2.225 19,346,000 42,319,450 2.1875 1.529 1.512 1.529 1.477 1.547 27,830,634 1.5206 3.53%
2005-01-31 0 2.125 2.100 2.125 2.100 2.125 12,444,000 26,275,850 2.1115 1.477 1.460 1.477 1.460 1.477 17,901,603 1.4678 1.19%
2005-01-28 0 2.100 2.075 2.100 2.075 2.100 9,988,000 20,921,000 2.0946 1.460 1.442 1.460 1.442 1.460 14,368,468 1.4560 0.00%
2005-01-27 0 2.100 2.075 2.125 2.100 2.150 18,160,000 38,331,250 2.1108 1.460 1.442 1.477 1.460 1.495 26,124,487 1.4673 1.20%
2005-01-26 0 2.075 2.075 2.100 2.050 2.150 9,814,000 20,343,300 2.0729 1.442 1.442 1.460 1.425 1.495 14,118,156 1.4409 -2.35%
2005-01-25 0 2.125 2.125 2.150 2.000 2.125 35,000,000 73,076,550 2.0879 1.477 1.477 1.495 1.390 1.477 50,350,057 1.4514 4.94%
2005-01-24 0 2.025 2.000 2.025 1.990 2.050 8,838,000 17,691,710 2.0018 1.408 1.390 1.408 1.383 1.425 12,714,109 1.3915 1.76%
2005-01-21 0 1.990 1.980 1.990 1.940 2.025 9,694,000 19,394,290 2.0006 1.383 1.376 1.383 1.349 1.408 13,945,527 1.3907 -1.73%
2005-01-20 0 2.025 2.025 2.050 2.000 2.075 7,779,000 15,811,840 2.0326 1.408 1.408 1.425 1.390 1.442 11,190,660 1.4129 -1.22%
2005-01-19 0 2.050 2.050 2.075 2.050 2.125 41,544,000 87,314,150 2.1017 1.425 1.425 1.442 1.425 1.477 59,764,079 1.4610 0.00%
2005-01-18 0 2.050 2.050 2.075 2.025 2.100 54,774,000 113,243,450 2.0675 1.425 1.425 1.442 1.408 1.460 78,796,401 1.4372 0.00%
2005-01-17 0 2.050 2.025 2.050 1.970 2.050 32,757,000 65,517,030 2.0001 1.425 1.408 1.425 1.369 1.425 47,123,338 1.3903 4.59%
2005-01-14 0 1.960 1.950 1.960 1.930 1.960 14,954,000 29,108,800 1.9466 1.362 1.356 1.362 1.342 1.362 21,512,422 1.3531 0.51%
2005-01-13 0 1.950 1.940 1.950 1.890 1.950 33,801,320 65,298,128 1.9318 1.356 1.349 1.356 1.314 1.356 48,625,668 1.3429 3.72%
2005-01-12 0 1.880 1.870 1.880 1.850 1.890 6,970,000 13,036,900 1.8704 1.307 1.300 1.307 1.286 1.314 10,026,854 1.3002 0.53%
2005-01-11 0 1.870 1.870 1.890 1.850 1.910 23,150,000 43,154,720 1.8641 1.300 1.300 1.314 1.286 1.328 33,302,966 1.2958 -1.58%
2005-01-10 0 1.900 1.890 1.910 1.820 1.920 7,152,000 13,320,680 1.8625 1.321 1.314 1.328 1.265 1.335 10,288,675 1.2947 3.26%
2005-01-07 0 1.840 1.830 1.840 1.810 1.870 8,790,000 16,230,200 1.8464 1.279 1.272 1.279 1.258 1.300 12,645,057 1.2835 -0.54%
2005-01-06 0 1.850 1.840 1.850 1.840 1.860 4,412,000 8,169,406 1.8516 1.286 1.279 1.286 1.279 1.293 6,346,984 1.2871 0.00%
2005-01-05 0 1.850 1.850 1.860 1.820 1.910 8,994,000 16,666,820 1.8531 1.286 1.286 1.293 1.265 1.328 12,938,526 1.2882 -3.65%
2005-01-04 0 1.920 1.920 1.930 1.890 1.930 7,584,000 14,500,420 1.9120 1.335 1.335 1.342 1.314 1.342 10,910,138 1.3291 0.52%
2005-01-03 0 1.910 1.900 1.910 1.900 1.930 3,548,000 6,785,460 1.9125 1.328 1.321 1.328 1.321 1.342 5,104,057 1.3294 -0.52%
2004-12-31 0 1.920 1.910 1.930 1.910 1.940 8,906,000 17,133,248 1.9238 1.335 1.328 1.342 1.328 1.349 12,811,932 1.3373 0.52%
2004-12-30 0 1.910 1.900 1.910 1.890 1.940 17,340,000 33,179,880 1.9135 1.328 1.321 1.328 1.314 1.349 24,944,857 1.3301 2.14%
2004-12-29 0 1.870 1.870 1.880 1.860 1.880 1,984,000 3,714,560 1.8723 1.300 1.300 1.307 1.293 1.307 2,854,129 1.3015 -0.53%
2004-12-28 0 1.880 1.870 1.880 1.860 1.880 2,500,000 4,673,620 1.8694 1.307 1.300 1.307 1.293 1.307 3,596,433 1.2995 2.17%
2004-12-24 0 1.840 1.830 1.850 1.800 1.840 126,000 229,500 1.8214 1.279 1.272 1.286 1.251 1.279 181,260 1.2661 0.55%
2004-12-23 0 1.830 1.820 1.850 1.830 1.860 2,210,000 4,083,640 1.8478 1.272 1.265 1.286 1.272 1.293 3,179,246 1.2845 -1.08%
2004-12-22 0 1.850 1.830 1.850 1.830 1.900 4,570,000 8,473,180 1.8541 1.286 1.272 1.286 1.272 1.321 6,574,279 1.2888 -1.60%
2004-12-21 0 1.880 1.860 1.880 1.840 1.900 16,240,000 30,503,340 1.8783 1.307 1.293 1.307 1.279 1.321 23,362,426 1.3057 2.73%
2004-12-20 0 1.830 1.830 1.840 1.800 1.850 7,994,000 14,669,340 1.8350 1.272 1.272 1.279 1.251 1.286 11,499,953 1.2756 1.10%
2004-12-17 0 1.810 1.810 1.820 1.800 1.830 14,796,000 26,790,940 1.8107 1.258 1.258 1.265 1.251 1.272 21,285,127 1.2587 1.69%
2004-12-16 0 1.780 1.770 1.780 1.760 1.790 3,007,000 5,337,330 1.7750 1.237 1.230 1.237 1.223 1.244 4,325,789 1.2338 0.56%
2004-12-15 0 1.770 1.760 1.770 1.750 1.800 3,251,800 5,745,736 1.7669 1.230 1.223 1.230 1.216 1.251 4,677,952 1.2283 0.00%
2004-12-14 0 1.770 1.760 1.770 1.760 1.800 13,498,000 23,945,420 1.7740 1.230 1.223 1.230 1.223 1.251 19,417,859 1.2332 1.14%
2004-12-13 0 1.750 1.750 1.760 1.750 1.810 3,218,000 5,693,680 1.7693 1.216 1.216 1.223 1.216 1.258 4,629,328 1.2299 -2.78%
2004-12-10 0 1.800 1.800 1.810 1.780 1.800 4,202,000 7,549,260 1.7966 1.251 1.251 1.258 1.237 1.251 6,044,884 1.2489 -0.55%
2004-12-09 0 1.810 1.800 1.810 1.800 1.840 4,072,000 7,404,260 1.8183 1.258 1.251 1.258 1.251 1.279 5,857,869 1.2640 -1.09%
2004-12-08 0 1.830 1.820 1.830 1.800 1.840 6,364,000 11,692,820 1.8373 1.272 1.265 1.272 1.251 1.279 9,155,079 1.2772 -1.08%
2004-12-07 0 1.850 1.850 1.860 1.830 1.890 6,626,000 12,314,560 1.8585 1.286 1.286 1.293 1.272 1.314 9,531,985 1.2919 -2.63%
2004-12-06 0 1.900 1.890 1.900 1.870 1.930 11,642,000 22,086,240 1.8971 1.321 1.314 1.321 1.300 1.342 16,747,868 1.3187 -1.04%
2004-12-03 0 1.920 1.920 1.930 1.800 1.930 70,582,000 131,668,768 1.8655 1.335 1.335 1.342 1.251 1.342 101,537,364 1.2968 9.71%
2004-12-02 0 1.750 1.750 1.760 1.690 1.770 27,790,000 48,174,730 1.7335 1.216 1.216 1.223 1.175 1.230 39,977,945 1.2050 5.42%
2004-12-01 0 1.660 1.660 1.680 1.660 1.740 16,280,000 27,429,880 1.6849 1.154 1.154 1.168 1.154 1.210 23,419,969 1.1712 -4.60%
2004-11-30 0 1.740 1.740 1.750 1.740 1.770 8,170,000 14,340,420 1.7553 1.210 1.210 1.216 1.210 1.230 11,753,142 1.2201 -1.69%
2004-11-29 0 1.770 1.760 1.770 1.750 1.800 2,682,000 4,747,740 1.7702 1.230 1.223 1.230 1.216 1.251 3,858,253 1.2305 -1.12%
2004-11-26 0 1.790 1.780 1.790 1.710 1.800 16,232,000 28,102,320 1.7313 1.244 1.237 1.244 1.189 1.251 23,350,918 1.2035 0.00%
2004-11-25 0 1.790 1.790 1.800 1.780 1.850 11,867,000 21,407,220 1.8039 1.244 1.244 1.251 1.237 1.286 17,071,546 1.2540 -1.10%
2004-11-24 0 1.810 1.810 1.820 1.800 1.850 3,829,000 7,000,820 1.8284 1.258 1.258 1.265 1.251 1.286 5,508,296 1.2710 -2.69%
2004-11-23 0 1.860 1.850 1.860 1.830 1.880 13,196,000 23,826,060 1.8056 1.293 1.286 1.293 1.272 1.307 18,983,410 1.2551 -1.06%
2004-11-22 0 1.880 1.880 1.890 1.850 1.890 2,480,000 4,640,240 1.8711 1.307 1.307 1.314 1.286 1.314 3,567,661 1.3006 -1.05%
2004-11-19 0 1.900 1.880 1.900 1.870 1.920 11,906,000 21,777,320 1.8291 1.321 1.307 1.321 1.300 1.335 17,127,651 1.2715 0.53%
2004-11-18 0 1.890 1.870 1.890 1.850 1.890 11,398,000 21,322,560 1.8707 1.314 1.300 1.314 1.286 1.314 16,396,856 1.3004 3.85%
2004-11-17 0 1.820 1.820 1.830 1.780 1.900 18,302,000 33,457,840 1.8281 1.265 1.265 1.272 1.237 1.321 26,328,764 1.2708 -4.21%
2004-11-16 0 1.900 1.900 1.910 1.860 1.960 15,830,000 29,754,460 1.8796 1.321 1.321 1.328 1.293 1.362 22,772,612 1.3066 -3.06%
2004-11-15 0 1.960 1.970 1.980 1.930 2.000 14,518,000 28,370,740 1.9542 1.362 1.369 1.376 1.342 1.390 20,885,204 1.3584 0.00%
2004-11-12 0 1.960 1.950 1.960 1.950 1.980 2,172,000 4,287,220 1.9739 1.362 1.356 1.362 1.356 1.376 3,124,581 1.3721 0.51%
2004-11-11 0 1.950 1.950 1.960 1.950 1.980 3,970,000 7,792,180 1.9628 1.356 1.356 1.362 1.356 1.376 5,711,135 1.3644 -1.02%
2004-11-10 0 1.970 1.960 1.970 1.940 1.970 3,710,800 7,270,120 1.9592 1.369 1.362 1.369 1.349 1.369 5,338,257 1.3619 1.03%
2004-11-09 0 1.950 1.950 1.960 1.950 1.960 3,390,000 6,638,320 1.9582 1.356 1.356 1.362 1.356 1.362 4,876,763 1.3612 -0.51%
2004-11-08 0 1.960 1.960 1.970 1.950 1.980 3,500,000 6,887,080 1.9677 1.362 1.362 1.369 1.356 1.376 5,035,006 1.3678 -1.51%
2004-11-05 0 1.990 1.980 1.990 1.980 2.000 2,208,000 4,383,580 1.9853 1.383 1.376 1.383 1.376 1.390 3,176,369 1.3801 0.51%
2004-11-04 0 1.980 1.970 1.980 1.970 2.050 8,116,000 16,278,060 2.0057 1.376 1.369 1.376 1.369 1.425 11,675,459 1.3942 -1.00%
2004-11-03 0 2.000 2.000 2.025 1.950 2.050 22,712,000 45,230,682 1.9915 1.390 1.390 1.408 1.356 1.425 32,672,871 1.3843 2.04%
2004-11-02 0 1.960 1.960 1.970 1.930 1.970 7,204,000 14,072,900 1.9535 1.362 1.362 1.369 1.342 1.369 10,363,480 1.3579 -1.01%
2004-11-01 0 1.980 1.970 1.990 1.970 1.990 4,560,000 9,033,400 1.9810 1.376 1.369 1.383 1.369 1.383 6,559,893 1.3771 0.51%
2004-10-29 0 1.970 1.960 1.980 1.960 1.990 6,062,000 12,003,100 1.9801 1.369 1.362 1.376 1.362 1.383 8,720,630 1.3764 -1.01%
2004-10-28 0 1.990 1.980 1.990 1.940 2.000 11,164,000 21,996,580 1.9703 1.383 1.376 1.383 1.349 1.390 16,060,230 1.3696 0.51%
2004-10-27 0 1.980 1.980 1.990 1.960 2.000 27,133,850 53,667,231 1.9779 1.376 1.376 1.383 1.362 1.390 39,034,026 1.3749 -0.50%
2004-10-26 0 1.990 1.980 2.000 1.980 2.025 8,560,000 17,053,830 1.9923 1.383 1.376 1.390 1.376 1.408 12,314,185 1.3849 -0.50%
2004-10-25 0 2.000 1.980 2.000 1.990 2.025 13,986,000 27,918,630 1.9962 1.390 1.376 1.390 1.383 1.408 20,119,883 1.3876 -1.23%
2004-10-21 0 2.025 2.000 2.025 1.990 2.025 5,248,000 10,515,640 2.0037 1.408 1.390 1.408 1.383 1.408 7,549,631 1.3929 2.27%
2004-10-20 0 1.980 1.980 1.990 1.980 2.025 26,720,000 53,016,530 1.9842 1.376 1.376 1.383 1.376 1.408 38,438,672 1.3792 -2.22%
2004-10-19 0 2.025 2.025 2.050 2.000 2.075 16,504,000 33,754,400 2.0452 1.408 1.408 1.425 1.390 1.442 23,742,210 1.4217 0.00%
2004-10-18 0 2.025 2.000 2.025 1.990 2.025 7,968,000 15,910,620 1.9968 1.408 1.390 1.408 1.383 1.408 11,462,550 1.3881 1.25%
2004-10-15 0 2.000 1.990 2.000 1.980 2.025 12,824,000 26,002,910 2.0277 1.390 1.383 1.390 1.376 1.408 18,448,261 1.4095 -2.44%
2004-10-14 0 2.050 2.050 2.075 1.990 2.075 22,276,000 45,648,210 2.0492 1.425 1.425 1.442 1.383 1.442 32,045,653 1.4245 1.23%
2004-10-13 0 2.025 2.000 2.025 1.980 2.050 34,970,000 69,958,210 2.0005 1.408 1.390 1.408 1.376 1.425 50,306,900 1.3906 1.76%
2004-10-12 0 1.990 1.980 1.990 1.950 2.000 321,270,000 630,587,811 1.9628 1.383 1.376 1.383 1.356 1.390 462,170,366 1.3644 0.51%
2004-10-11 0 1.980 1.970 1.990 1.920 2.075 13,082,000 25,891,380 1.9792 1.376 1.369 1.383 1.335 1.442 18,819,413 1.3758 -5.71%
2004-10-08 0 2.100 2.075 2.100 2.050 2.175 6,536,000 13,707,450 2.0972 1.460 1.442 1.460 1.425 1.512 9,402,514 1.4578 -2.33%
2004-10-07 0 2.150 2.150 2.175 2.100 2.225 16,746,000 36,484,600 2.1787 1.495 1.495 1.512 1.460 1.547 24,090,344 1.5145 0.00%
2004-10-06 0 2.150 2.125 2.175 2.075 2.200 19,093,000 40,976,050 2.1461 1.495 1.477 1.512 1.442 1.529 27,466,675 1.4918 -4.44%
2004-10-05 0 2.250 2.225 2.250 2.175 2.250 17,248,000 38,191,950 2.2143 1.564 1.547 1.564 1.512 1.564 24,812,508 1.5392 2.27%
2004-10-04 0 2.200 2.175 2.200 2.100 2.225 26,834,000 58,022,835 2.1623 1.529 1.512 1.529 1.460 1.547 38,602,669 1.5031 8.64%
2004-09-30 0 2.025 2.025 2.050 2.000 2.050 13,160,000 26,629,650 2.0235 1.408 1.408 1.425 1.390 1.425 18,931,621 1.4066 1.76%
2004-09-28 0 1.990 1.990 2.000 1.980 2.025 6,158,000 12,357,850 2.0068 1.383 1.383 1.390 1.376 1.408 8,858,733 1.3950 -2.93%
2004-09-27 0 2.050 2.050 2.075 2.050 2.100 3,570,000 7,414,200 2.0768 1.425 1.425 1.442 1.425 1.460 5,135,706 1.4437 -1.20%
2004-09-24 0 2.075 2.075 2.100 2.050 2.125 11,676,000 24,262,450 2.0780 1.442 1.442 1.460 1.425 1.477 16,796,779 1.4445 -2.35%
2004-09-23 0 2.125 2.125 2.150 1.990 2.150 28,848,000 59,961,230 2.0785 1.477 1.477 1.495 1.383 1.495 41,499,956 1.4449 3.66%
2004-09-22 0 2.050 2.050 2.075 1.950 2.100 36,562,000 74,895,410 2.0484 1.425 1.425 1.442 1.356 1.460 52,597,108 1.4239 4.59%
2004-09-21 0 1.960 1.950 1.960 1.890 1.980 16,962,000 33,059,020 1.9490 1.362 1.356 1.362 1.314 1.376 24,401,076 1.3548 5.38%
2004-09-20 0 1.860 1.860 1.880 1.840 1.880 3,338,000 6,211,780 1.8609 1.293 1.293 1.307 1.279 1.307 4,801,957 1.2936 -1.06%
2004-09-17 0 1.880 1.870 1.880 1.840 1.900 3,280,000 6,132,260 1.8696 1.307 1.300 1.307 1.279 1.321 4,718,520 1.2996 -1.57%
2004-09-16 0 1.910 1.900 1.910 1.880 1.920 12,470,000 23,680,780 1.8990 1.328 1.321 1.328 1.307 1.335 17,939,006 1.3201 -1.55%
2004-09-15 0 1.940 1.940 1.950 1.840 1.980 41,280,000 79,598,560 1.9283 1.349 1.349 1.356 1.279 1.376 59,384,296 1.3404 6.01%
2004-09-14 0 1.830 1.820 1.830 1.750 1.840 25,292,000 45,752,360 1.8090 1.272 1.265 1.272 1.216 1.279 36,384,390 1.2575 6.40%
2004-09-13 0 1.720 1.720 1.730 1.650 1.730 5,668,000 9,611,360 1.6957 1.196 1.196 1.203 1.147 1.203 8,153,832 1.1788 4.24%
2004-09-10 0 1.650 1.640 1.650 1.640 1.650 1,764,000 2,907,080 1.6480 1.147 1.140 1.147 1.140 1.147 2,537,643 1.1456 1.85%
2004-09-09 0 1.620 1.610 1.630 1.610 1.670 3,016,000 4,943,594 1.6391 1.126 1.119 1.133 1.119 1.161 4,338,736 1.1394 -2.99%
2004-09-08 0 1.670 1.660 1.670 1.660 1.680 1,248,000 2,086,420 1.6718 1.161 1.154 1.161 1.154 1.168 1,795,339 1.1621 -0.60%
2004-09-07 0 1.680 1.680 1.690 1.660 1.680 654,000 1,097,420 1.6780 1.168 1.168 1.175 1.154 1.168 940,827 1.1664 0.60%
2004-09-06 0 1.670 1.670 1.690 1.660 1.690 776,000 1,296,060 1.6702 1.161 1.161 1.175 1.154 1.175 1,116,333 1.1610 0.60%
2004-09-03 0 1.660 1.660 1.670 1.640 1.710 1,358,000 2,267,000 1.6694 1.154 1.154 1.161 1.140 1.189 1,953,582 1.1604 0.00%
2004-09-02 0 1.660 1.660 1.690 1.660 1.710 576,000 974,320 1.6915 1.154 1.154 1.175 1.154 1.189 828,618 1.1758 -2.35%
2004-09-01 0 1.700 1.690 1.700 1.690 1.710 2,768,000 4,707,740 1.7008 1.182 1.175 1.182 1.175 1.189 3,981,970 1.1823 0.00%
2004-08-31 0 1.700 1.700 1.710 1.700 1.720 1,430,000 2,434,400 1.7024 1.182 1.182 1.189 1.182 1.196 2,057,159 1.1834 -0.58%
2004-08-30 0 1.710 1.710 1.720 1.710 1.740 924,000 1,597,300 1.7287 1.189 1.189 1.196 1.189 1.210 1,329,242 1.2017 -2.29%
2004-08-27 0 1.750 1.750 1.760 1.720 1.760 5,872,000 10,260,600 1.7474 1.216 1.216 1.223 1.196 1.223 8,447,301 1.2147 1.74%
2004-08-26 0 1.720 1.720 1.730 1.710 1.740 4,784,000 8,209,480 1.7160 1.196 1.196 1.203 1.189 1.210 6,882,134 1.1929 1.18%
2004-08-25 0 1.700 1.700 1.710 1.680 1.720 10,512,000 17,820,880 1.6953 1.182 1.182 1.189 1.168 1.196 15,122,280 1.1785 1.19%
2004-08-24 0 1.680 1.680 1.690 1.660 1.710 2,764,000 4,653,000 1.6834 1.168 1.168 1.175 1.154 1.189 3,976,216 1.1702 -1.75%
2004-08-23 0 1.710 1.700 1.720 1.700 1.720 6,672,000 11,399,460 1.7086 1.189 1.182 1.196 1.182 1.196 9,598,159 1.1877 0.94%
2004-08-20 0 1.720 1.720 1.730 1.650 1.730 10,616,000 17,952,780 1.6911 1.178 1.178 1.184 1.130 1.184 15,506,289 1.1578 2.38%
2004-08-19 0 1.680 1.670 1.680 1.600 1.680 12,520,000 20,723,300 1.6552 1.150 1.143 1.150 1.095 1.150 18,287,372 1.1332 6.33%
2004-08-18 0 1.580 1.570 1.580 1.540 1.600 9,606,000 15,230,820 1.5856 1.082 1.075 1.082 1.054 1.095 14,031,030 1.0855 3.27%
2004-08-17 0 1.530 1.530 1.540 1.530 1.560 8,866,000 13,574,440 1.5311 1.047 1.047 1.054 1.047 1.068 12,950,147 1.0482 0.66%
2004-08-16 0 1.520 1.510 1.530 1.510 1.550 1,346,000 2,062,700 1.5325 1.041 1.034 1.047 1.034 1.061 1,966,039 1.0492 -2.56%
2004-08-13 0 1.560 1.550 1.560 1.550 1.570 2,946,000 4,588,380 1.5575 1.068 1.061 1.068 1.061 1.075 4,303,083 1.0663 0.00%
2004-08-12 0 1.560 1.550 1.570 1.540 1.570 4,728,000 7,351,540 1.5549 1.068 1.061 1.075 1.054 1.075 6,905,966 1.0645 -1.27%
2004-08-11 0 1.580 1.570 1.590 1.540 1.600 12,060,000 18,829,768 1.5613 1.082 1.075 1.089 1.054 1.095 17,615,471 1.0689 4.64%
2004-08-10 0 1.510 1.500 1.510 1.500 1.620 13,616,000 20,958,840 1.5393 1.034 1.027 1.034 1.027 1.109 19,888,247 1.0538 -6.79%
2004-08-09 0 1.620 1.620 1.630 1.620 1.660 2,258,000 3,692,160 1.6351 1.109 1.109 1.116 1.109 1.136 3,298,154 1.1195 -2.41%
2004-08-06 0 1.660 1.650 1.660 1.630 1.660 2,266,000 3,734,720 1.6482 1.136 1.130 1.136 1.116 1.136 3,309,839 1.1284 -0.60%
2004-08-05 0 1.670 1.660 1.670 1.630 1.690 5,696,000 9,448,020 1.6587 1.143 1.136 1.143 1.116 1.157 8,319,878 1.1356 2.45%
2004-08-04 0 1.630 1.630 1.640 1.620 1.670 8,684,000 14,276,136 1.6440 1.116 1.116 1.123 1.109 1.143 12,684,308 1.1255 -4.12%
2004-08-03 0 1.700 1.680 1.690 1.680 1.740 7,876,000 13,414,500 1.7032 1.164 1.150 1.157 1.150 1.191 11,504,101 1.1661 -0.58%
2004-08-02 0 1.710 1.700 1.720 1.700 1.780 3,838,000 6,662,380 1.7359 1.171 1.164 1.178 1.164 1.219 5,605,985 1.1884 -3.93%
2004-07-30 0 1.780 1.770 1.790 1.750 1.800 12,306,000 21,825,360 1.7736 1.219 1.212 1.225 1.198 1.232 17,974,792 1.2142 2.30%
2004-07-29 0 1.740 1.740 1.750 1.740 1.830 11,976,000 21,265,080 1.7756 1.191 1.191 1.198 1.191 1.253 17,492,777 1.2156 -5.43%
2004-07-28 0 1.840 1.830 1.840 1.790 1.880 28,972,000 52,893,080 1.8257 1.260 1.253 1.260 1.225 1.287 42,318,030 1.2499 4.55%
2004-07-27 0 1.760 1.760 1.770 1.740 1.770 3,388,000 5,932,580 1.7511 1.205 1.205 1.212 1.191 1.212 4,948,691 1.1988 1.73%
2004-07-26 0 1.730 1.730 1.740 1.710 1.790 7,728,000 13,420,800 1.7366 1.184 1.184 1.191 1.171 1.225 11,287,924 1.1890 -1.14%
2004-07-23 0 1.750 1.740 1.750 1.740 1.840 4,444,000 8,007,060 1.8018 1.198 1.191 1.198 1.191 1.260 6,491,141 1.2335 -3.31%
2004-07-22 0 1.810 1.800 1.810 1.730 1.820 7,668,000 13,723,140 1.7897 1.239 1.232 1.239 1.184 1.246 11,200,285 1.2252 2.84%
2004-07-21 0 1.760 1.750 1.760 1.730 1.790 18,228,000 32,083,860 1.7601 1.205 1.198 1.205 1.184 1.225 26,624,777 1.2050 1.15%
2004-07-20 0 1.740 1.730 1.740 1.730 1.810 8,152,000 14,362,960 1.7619 1.191 1.184 1.191 1.184 1.239 11,907,241 1.2062 0.58%
2004-07-19 0 1.730 1.730 1.740 1.690 1.750 3,136,000 5,399,040 1.7216 1.184 1.184 1.191 1.157 1.198 4,580,607 1.1787 -0.57%
2004-07-16 0 1.740 1.730 1.750 1.700 1.750 376,000 650,880 1.7311 1.191 1.184 1.198 1.164 1.198 549,205 1.1851 -0.57%
2004-07-15 0 1.750 1.740 1.750 1.710 1.770 3,026,000 5,289,880 1.7481 1.198 1.191 1.198 1.171 1.212 4,419,935 1.1968 1.74%
2004-07-14 0 1.720 1.700 1.720 1.670 1.730 9,092,000 15,489,500 1.7036 1.178 1.164 1.178 1.143 1.184 13,280,254 1.1664 -0.58%
2004-07-13 0 1.730 1.720 1.730 1.660 1.820 13,994,000 24,119,820 1.7236 1.184 1.178 1.184 1.136 1.246 20,440,374 1.1800 -5.98%
2004-07-12 0 1.840 1.830 1.840 1.830 1.870 3,146,000 5,756,110 1.8297 1.260 1.253 1.260 1.253 1.280 4,595,213 1.2526 1.10%
2004-07-09 0 1.820 1.810 1.830 1.800 1.830 3,490,000 6,324,860 1.8123 1.246 1.239 1.253 1.232 1.253 5,097,678 1.2407 1.11%
2004-07-08 0 1.800 1.790 1.800 1.790 1.850 3,094,000 5,618,360 1.8159 1.232 1.225 1.232 1.225 1.267 4,519,259 1.2432 -1.64%
2004-07-07 0 1.830 1.820 1.840 1.780 1.850 3,492,000 6,389,428 1.8297 1.253 1.246 1.260 1.219 1.267 5,100,599 1.2527 -0.54%
2004-07-06 0 1.840 1.840 1.850 1.830 1.870 4,712,000 8,713,960 1.8493 1.260 1.260 1.267 1.253 1.280 6,882,595 1.2661 0.55%
2004-07-05 0 1.830 1.820 1.830 1.790 1.880 7,310,000 13,452,380 1.8403 1.253 1.246 1.253 1.225 1.287 10,677,371 1.2599 -4.19%
2004-07-02 0 1.910 1.910 1.920 1.880 1.950 9,328,000 17,922,480 1.9214 1.308 1.308 1.314 1.287 1.335 13,624,968 1.3154 -1.04%
2004-06-30 0 1.930 1.930 1.940 1.930 1.970 8,702,000 16,932,000 1.9458 1.321 1.321 1.328 1.321 1.349 12,710,600 1.3321 1.05%
2004-06-29 0 1.910 1.910 1.920 1.890 2.050 16,726,000 32,598,490 1.9490 1.308 1.308 1.314 1.294 1.403 24,430,877 1.3343 3.24%
2004-06-28 0 1.850 1.830 1.850 1.840 1.890 3,824,000 7,114,220 1.8604 1.267 1.253 1.267 1.260 1.294 5,585,536 1.2737 -0.54%
2004-06-25 0 1.860 1.850 1.860 1.840 1.870 3,914,000 7,256,648 1.8540 1.273 1.267 1.273 1.260 1.280 5,716,995 1.2693 -0.53%
2004-06-24 0 1.870 1.860 1.870 1.740 1.890 9,386,000 17,323,480 1.8457 1.280 1.273 1.280 1.191 1.294 13,709,686 1.2636 7.47%
2004-06-23 0 1.740 1.730 1.740 1.730 1.760 2,818,000 4,902,880 1.7398 1.191 1.184 1.191 1.184 1.205 4,116,119 1.1911 0.00%
2004-06-21 0 1.740 1.730 1.740 1.700 1.780 704,000 1,225,040 1.7401 1.191 1.184 1.191 1.164 1.219 1,028,299 1.1913 -1.69%
2004-06-18 0 1.770 1.760 1.770 1.690 1.780 2,878,000 4,981,680 1.7310 1.212 1.205 1.212 1.157 1.219 4,203,758 1.1851 0.00%
2004-06-17 0 1.770 1.770 1.780 1.760 1.880 5,640,000 10,104,680 1.7916 1.212 1.212 1.219 1.205 1.287 8,238,081 1.2266 -5.85%
2004-06-16 0 1.880 1.870 1.880 1.860 1.920 3,476,000 6,545,180 1.8830 1.287 1.280 1.287 1.273 1.314 5,077,229 1.2891 2.17%
2004-06-15 0 1.840 1.840 1.850 1.830 1.870 1,488,000 2,751,000 1.8488 1.260 1.260 1.267 1.253 1.280 2,173,451 1.2657 -0.54%
2004-06-14 0 1.850 1.840 1.850 1.850 1.960 1,472,000 2,783,160 1.8907 1.267 1.260 1.267 1.267 1.342 2,150,081 1.2944 -1.07%
2004-06-11 0 1.870 1.860 1.870 1.870 1.880 2,620,000 4,912,500 1.8750 1.280 1.273 1.280 1.280 1.287 3,826,910 1.2837 -0.53%
2004-06-10 0 1.880 1.880 1.890 1.850 1.960 2,828,000 5,371,400 1.8994 1.287 1.287 1.294 1.267 1.342 4,130,726 1.3004 -3.09%
2004-06-09 0 1.940 1.940 1.950 1.930 1.990 2,520,000 4,956,700 1.9669 1.328 1.328 1.335 1.321 1.362 3,680,845 1.3466 -2.02%
2004-06-08 0 1.980 1.980 1.990 1.960 2.025 4,514,000 8,976,540 1.9886 1.356 1.356 1.362 1.342 1.386 6,593,386 1.3614 -2.22%
2004-06-07 0 2.025 2.000 2.025 2.000 2.050 4,284,000 8,631,150 2.0147 1.386 1.369 1.386 1.369 1.403 6,257,436 1.3793 2.27%
2004-06-04 0 1.980 1.970 1.990 1.940 2.000 4,008,000 7,898,840 1.9708 1.356 1.349 1.362 1.328 1.369 5,854,296 1.3492 0.51%
2004-06-03 0 1.970 1.960 1.980 1.920 2.050 29,422,000 58,112,070 1.9751 1.349 1.342 1.356 1.314 1.403 42,975,323 1.3522 1.03%
2004-06-02 0 1.950 1.950 1.960 1.780 1.960 13,522,000 25,821,380 1.9096 1.335 1.335 1.342 1.219 1.342 19,750,946 1.3073 8.33%
2004-06-01 0 1.800 1.790 1.800 1.790 1.850 4,322,000 7,835,260 1.8129 1.232 1.225 1.232 1.225 1.267 6,312,941 1.2411 -2.17%
2004-05-31 0 1.840 1.830 1.840 1.760 1.840 3,996,000 7,268,540 1.8190 1.260 1.253 1.260 1.205 1.260 5,836,768 1.2453 0.55%
2004-05-28 0 1.830 1.810 1.840 1.750 1.860 12,602,000 22,842,420 1.8126 1.253 1.239 1.260 1.198 1.273 18,407,145 1.2410 5.78%
2004-05-27 0 1.730 1.700 1.730 1.700 1.770 9,128,000 15,630,020 1.7123 1.184 1.164 1.184 1.164 1.212 13,332,838 1.1723 3.59%
2004-05-25 0 1.670 1.670 1.680 1.650 1.710 2,512,000 4,212,120 1.6768 1.143 1.143 1.150 1.130 1.171 3,669,160 1.1480 -2.34%
2004-05-24 0 1.710 1.700 1.710 1.660 1.770 3,784,000 6,441,560 1.7023 1.171 1.164 1.171 1.136 1.212 5,527,110 1.1654 -2.84%
2004-05-21 0 1.760 1.750 1.760 1.700 1.760 8,632,000 14,803,450 1.7150 1.205 1.198 1.205 1.164 1.205 12,608,354 1.1741 3.53%
2004-05-20 0 1.700 1.680 1.700 1.600 1.720 20,528,000 33,924,772 1.6526 1.164 1.150 1.164 1.095 1.178 29,984,278 1.1314 3.66%
2004-05-19 0 1.640 1.630 1.650 1.400 1.650 15,966,000 23,814,914 1.4916 1.123 1.116 1.130 0.958 1.130 23,320,781 1.0212 20.59%
2004-05-18 0 1.360 1.350 1.360 1.210 1.400 11,992,000 15,921,760 1.3277 0.931 0.924 0.931 0.828 0.958 17,516,147 0.9090 16.24%
2004-05-17 0 1.170 1.150 1.200 1.160 1.490 13,118,000 16,566,220 1.2629 0.801 0.787 0.822 0.794 1.020 19,160,842 0.8646 -20.95%
2004-05-14 0 1.480 1.480 1.490 1.460 1.570 8,260,000 12,451,100 1.5074 1.013 1.013 1.020 1.000 1.075 12,064,991 1.0320 -5.13%
2004-05-13 0 1.560 1.560 1.570 1.550 1.610 4,032,000 6,395,308 1.5861 1.068 1.068 1.075 1.061 1.102 5,889,352 1.0859 -3.11%
2004-05-12 0 1.610 1.600 1.610 1.570 1.620 16,664,000 26,613,440 1.5971 1.102 1.095 1.102 1.075 1.109 24,340,316 1.0934 3.21%
2004-05-11 0 1.560 1.550 1.560 1.510 1.690 8,092,000 12,801,480 1.5820 1.068 1.061 1.068 1.034 1.157 11,819,602 1.0831 -4.88%
2004-05-10 0 1.640 1.630 1.640 1.620 1.760 18,688,000 31,313,640 1.6756 1.123 1.116 1.123 1.109 1.205 27,296,678 1.1472 -6.29%
2004-05-07 0 1.750 1.740 1.760 1.620 1.770 13,794,000 23,789,212 1.7246 1.198 1.191 1.205 1.109 1.212 20,148,243 1.1807 2.94%
2004-05-06 0 1.700 1.690 1.700 1.670 1.860 23,564,000 41,493,480 1.7609 1.164 1.157 1.164 1.143 1.273 34,418,820 1.2055 -3.95%
2004-05-05 0 1.770 1.760 1.780 1.760 1.850 6,280,000 11,245,660 1.7907 1.212 1.205 1.219 1.205 1.267 9,172,899 1.2260 -4.32%
2004-05-04 0 1.850 1.840 1.850 1.830 1.880 7,456,000 13,779,560 1.8481 1.267 1.260 1.267 1.253 1.287 10,890,626 1.2653 0.54%
2004-05-03 0 1.840 1.840 1.850 1.820 1.880 4,030,000 7,456,880 1.8503 1.260 1.260 1.267 1.246 1.287 5,886,430 1.2668 -1.60%
2004-04-30 0 1.870 1.870 1.880 1.710 1.870 16,586,000 30,087,160 1.8140 1.280 1.280 1.287 1.171 1.280 24,226,386 1.2419 7.47%
2004-04-29 0 1.740 1.700 1.730 1.730 1.900 24,404,000 44,286,120 1.8147 1.191 1.164 1.184 1.184 1.301 35,645,768 1.2424 -9.37%
2004-04-28 0 1.920 1.910 1.920 1.910 2.050 13,712,000 26,654,910 1.9439 1.314 1.308 1.314 1.308 1.403 20,028,470 1.3309 -2.54%
2004-04-27 0 1.970 1.960 1.970 1.940 2.150 28,288,000 56,206,480 1.9869 1.349 1.342 1.349 1.328 1.472 41,318,943 1.3603 -7.29%
2004-04-26 0 2.125 2.100 2.125 1.980 2.225 21,104,000 43,785,560 2.0748 1.455 1.438 1.455 1.356 1.523 30,825,614 1.4204 -3.41%
2004-04-23 0 2.200 2.175 2.200 2.200 2.325 21,248,000 47,893,000 2.2540 1.506 1.489 1.506 1.506 1.592 31,035,948 1.5431 -3.30%
2004-04-22 0 2.275 2.250 2.275 2.200 2.425 19,988,000 46,408,740 2.3218 1.558 1.540 1.558 1.506 1.660 29,195,526 1.5896 3.41%
2004-04-21 0 2.200 2.175 2.200 1.910 2.275 49,128,000 103,241,290 2.1015 1.506 1.489 1.506 1.308 1.558 71,758,945 1.4387 10.00%
2004-04-20 0 2.000 2.000 2.025 1.970 2.075 15,246,000 30,691,110 2.0131 1.369 1.369 1.386 1.349 1.421 22,269,111 1.3782 -2.44%
2004-04-19 0 2.050 2.025 2.050 1.880 2.075 21,966,000 43,619,890 1.9858 1.403 1.386 1.403 1.287 1.421 32,084,697 1.3595 9.63%
2004-04-16 0 1.870 1.860 1.870 1.800 1.880 8,056,000 14,924,820 1.8526 1.280 1.273 1.280 1.232 1.287 11,767,018 1.2684 1.63%
2004-04-15 0 1.840 1.840 1.850 1.830 1.920 23,580,000 43,994,204 1.8657 1.260 1.260 1.267 1.253 1.314 34,442,190 1.2773 -3.66%
2004-04-14 0 1.910 1.900 1.910 1.870 1.940 13,882,000 26,448,680 1.9052 1.308 1.301 1.308 1.280 1.328 20,276,781 1.3044 -1.55%
2004-04-13 0 1.940 1.930 1.940 1.900 1.990 58,130,000 112,194,848 1.9301 1.328 1.321 1.328 1.301 1.362 84,907,741 1.3214 4.30%
2004-04-08 0 1.860 1.850 1.860 1.820 1.970 122,044,000 231,289,060 1.8951 1.273 1.267 1.273 1.246 1.349 178,263,897 1.2975

Copyright & disclaimer, Privacy policy

Back to top