Silk Road Logistics Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00988  1994-01-21  2022-05-23  2024-04-23
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
2024-04-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2022-05-23 0 0.186 0.180 0.200 0.180 0.187 81,033 15,188 0.1874 0.186 0.180 0.200 0.180 0.187 81,033 0.1874 -7.00%
2022-05-20 0 0.200 0.180 0.200 0.200 0.200 45,900 9,170 0.1998 0.200 0.180 0.200 0.200 0.200 45,900 0.1998 -0.50%
2022-05-19 0 0.201 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2022-05-18 0 0.201 0.201 0.220 0.201 0.201 15,012 2,987 0.1990 0.201 0.201 0.220 0.201 0.201 15,012 0.1990 -8.64%
2022-05-17 0 0.220 - 0.220 0.220 0.220 383,103 84,219 0.2198 0.220 - 0.220 0.220 0.220 383,103 0.2198 0.00%
2022-05-16 0 0.220 0.220 0.230 0.220 0.220 15,900 3,360 0.2113 0.220 0.220 0.230 0.220 0.220 15,900 0.2113 0.46%
2022-05-13 0 0.219 0.219 0.230 - - 7 1 0.1429 0.219 0.219 0.230 - - 7 0.1429 3.30%
2022-05-12 0 0.212 0.212 0.230 0.191 0.230 2,069,115 425,487 0.2056 0.212 0.212 0.230 0.191 0.230 2,069,115 0.2056 11.58%
2022-05-11 0 0.190 0.190 0.230 0.190 0.191 153,004 29,214 0.1909 0.190 0.190 0.230 0.190 0.191 153,004 0.1909 1.06%
2022-05-10 0 0.188 0.188 0.206 - - 0 0 - 0.188 0.188 0.206 - - 0 - 4.44%
2022-05-06 0 0.180 0.180 0.200 - - 0 0 - 0.180 0.180 0.200 - - 0 - 0.00%
2022-05-05 0 0.180 0.180 0.204 0.175 0.182 39,007 6,997 0.1794 0.180 0.180 0.204 0.175 0.182 39,007 0.1794 -6.25%
2022-05-04 0 0.192 0.182 0.192 - - 4 0 - 0.192 0.182 0.192 - - 4 - -4.00%
2022-05-03 0 0.200 0.180 0.212 - - 0 0 - 0.200 0.180 0.212 - - 0 - 0.00%
2022-04-29 0 0.200 - 0.212 0.200 0.200 1,746,002 349,200 0.2000 0.200 - 0.212 0.200 0.200 1,746,002 0.2000 -4.76%
2022-04-28 0 0.210 0.190 0.211 - - 0 0 - 0.210 0.190 0.211 - - 0 - 0.00%
2022-04-27 0 0.210 0.210 - 0.210 0.210 713,141 149,748 0.2100 0.210 0.210 - 0.210 0.210 713,141 0.2100 2.44%
2022-04-26 0 0.205 0.210 - 0.205 0.205 153,000 31,365 0.2050 0.205 0.210 - 0.205 0.205 153,000 0.2050 -0.49%
2022-04-25 0 0.206 0.206 - 0.206 0.206 81,000 16,686 0.2060 0.206 0.206 - 0.206 0.206 81,000 0.2060 0.00%
2022-04-22 0 0.206 0.206 0.220 0.206 0.206 63,036 12,985 0.2060 0.206 0.206 0.220 0.206 0.206 63,036 0.2060 0.49%
2022-04-21 0 0.205 0.205 0.229 0.205 0.205 144,006 29,521 0.2050 0.205 0.205 0.229 0.205 0.205 144,006 0.2050 0.00%
2022-04-20 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 0.00%
2022-04-19 0 0.205 0.200 0.205 0.200 0.206 2,040,638 420,029 0.2058 0.205 0.200 0.205 0.200 0.206 2,040,638 0.2058 1.49%
2022-04-14 0 0.202 0.202 0.220 0.200 0.210 45,000 9,360 0.2080 0.202 0.202 0.220 0.200 0.210 45,000 0.2080 -8.18%
2022-04-13 0 0.220 0.210 0.220 0.206 0.220 6,784,545 1,430,632 0.2109 0.220 0.210 0.220 0.206 0.220 6,784,545 0.2109 4.76%
2022-04-12 0 0.210 0.210 - 0.195 0.225 3,475,222 732,181 0.2107 0.210 0.210 - 0.195 0.225 3,475,222 0.2107 -6.67%
2022-04-11 0 0.225 0.225 - - - 0 0 - 0.225 0.225 - - - 0 - 0.00%
2022-04-08 0 0.225 0.225 - 0.225 0.225 1,692,025 380,705 0.2250 0.225 0.225 - 0.225 0.225 1,692,025 0.2250 0.00%
2022-04-07 0 0.225 0.225 0.300 0.224 0.225 121,200 27,214 0.2245 0.225 0.225 0.300 0.224 0.225 121,200 0.2245 9.76%
2022-04-06 0 0.205 - - - - 1 0 - 0.205 - - - - 1 - 0.00%
2022-04-04 0 0.205 0.185 0.205 0.205 0.205 3,619,496 741,952 0.2050 0.205 0.185 0.205 0.205 0.205 3,619,496 0.2050 -2.38%
2022-04-01 0 0.210 0.185 0.224 0.209 0.210 3,321,004 697,311 0.2100 0.210 0.185 0.224 0.209 0.210 3,321,004 0.2100 2.44%
2022-03-31 0 0.205 0.180 0.205 0.190 0.214 2,400,901 468,779 0.1953 0.205 0.180 0.205 0.190 0.214 2,400,901 0.1953 2.50%
2022-03-30 0 0.200 0.182 0.200 0.180 0.200 5,497,112 1,098,809 0.1999 0.200 0.182 0.200 0.180 0.200 5,497,112 0.1999 5.26%
2022-03-29 0 0.190 0.185 0.199 0.190 0.222 3,699,006 804,781 0.2176 0.190 0.185 0.199 0.190 0.222 3,699,006 0.2176 -7.32%
2022-03-28 0 0.205 0.176 0.234 0.203 0.205 261,024 52,969 0.2029 0.205 0.176 0.234 0.203 0.205 261,024 0.2029 7.89%
2022-03-25 0 0.190 0.185 0.230 0.153 0.260 1,052,100 200,848 0.1909 0.190 0.185 0.230 0.153 0.260 1,052,100 0.1909 -26.92%
2022-03-24 0 0.260 0.212 0.270 0.230 0.260 1,350,906 319,237 0.2363 0.260 0.212 0.270 0.230 0.260 1,350,906 0.2363 20.37%
2022-03-23 0 0.216 0.201 0.216 0.135 0.216 1,068,007 191,928 0.1797 0.216 0.201 0.216 0.135 0.216 1,068,007 0.1797 37.58%
2022-03-22 0 0.157 0.138 0.157 - - 1,206 151 0.1252 0.157 0.138 0.157 - - 1,206 0.1252 -0.63%
2022-03-21 0 0.158 0.150 0.158 0.142 0.161 396,012 59,761 0.1509 0.158 0.150 0.158 0.142 0.161 396,012 0.1509 12.86%
2022-03-18 0 0.140 0.140 0.142 0.133 0.142 1,818,900 254,493 0.1399 0.140 0.140 0.142 0.133 0.142 1,818,900 0.1399 7.69%
2022-03-17 0 0.130 0.116 0.130 0.105 0.134 2,439,000 277,029 0.1136 0.130 0.116 0.130 0.105 0.134 2,439,000 0.1136 -3.70%
2022-03-16 0 0.135 0.122 0.135 0.120 0.136 723,000 88,068 0.1218 0.135 0.122 0.135 0.120 0.136 723,000 0.1218 -2.17%
2022-03-15 0 0.138 0.120 0.138 0.109 0.144 673,500 83,556 0.1241 0.138 0.120 0.138 0.109 0.144 673,500 0.1241 1.47%
2022-03-14 0 0.136 0.100 0.136 0.120 0.140 219,600 27,606 0.1257 0.136 0.100 0.136 0.120 0.140 219,600 0.1257 -1.45%
2022-03-11 0 0.138 0.130 0.139 0.128 0.144 756,013 100,234 0.1326 0.138 0.130 0.139 0.128 0.144 756,013 0.1326 6.15%
2022-03-10 0 0.130 0.125 0.130 0.098 0.148 454,020 60,790 0.1339 0.130 0.125 0.130 0.098 0.148 454,020 0.1339 8.33%
2022-03-09 0 0.120 0.115 0.120 0.101 0.123 679,800 75,467 0.1110 0.120 0.115 0.120 0.101 0.123 679,800 0.1110 -6.25%
2022-03-08 0 0.128 0.100 0.128 0.100 0.130 411,900 46,656 0.1133 0.128 0.100 0.128 0.100 0.130 411,900 0.1133 -2.29%
2022-03-07 0 0.131 0.123 0.131 0.120 0.131 508,200 62,559 0.1231 0.131 0.123 0.131 0.120 0.131 508,200 0.1231 -3.68%
2022-03-04 0 0.136 0.130 0.142 0.130 0.136 607,700 81,235 0.1337 0.136 0.130 0.142 0.130 0.136 607,700 0.1337 4.62%
2022-03-03 0 0.130 0.123 0.130 0.120 0.130 63,014 7,741 0.1228 0.130 0.123 0.130 0.120 0.130 63,014 0.1228 8.33%
2022-03-02 0 0.120 0.120 0.134 0.120 0.120 49,500 5,895 0.1191 0.120 0.120 0.134 0.120 0.120 49,500 0.1191 -6.25%
2022-03-01 0 0.128 0.128 0.138 0.128 0.139 372,909 47,818 0.1282 0.128 0.128 0.138 0.128 0.139 372,909 0.1282 -1.54%
2022-02-28 0 0.130 0.130 0.140 0.125 0.133 495,000 63,972 0.1292 0.130 0.130 0.140 0.125 0.133 495,000 0.1292 -10.34%
2022-02-25 0 0.145 0.140 0.145 - - 24 3 0.1250 0.145 0.140 0.145 - - 24 0.1250 0.00%
2022-02-24 0 0.145 0.140 0.146 0.130 0.148 679,800 90,420 0.1330 0.145 0.140 0.146 0.130 0.148 679,800 0.1330 -1.36%
2022-02-23 0 0.147 0.147 - - - 1 0 - 0.147 0.147 - - - 1 - 5.00%
2022-02-22 0 0.140 0.140 0.168 - - 0 0 - 0.140 0.140 0.168 - - 0 - 0.00%
2022-02-21 0 0.140 0.140 0.169 0.140 0.167 63,000 9,648 0.1531 0.140 0.140 0.169 0.140 0.167 63,000 0.1531 -4.76%
2022-02-18 0 0.147 0.147 0.170 0.147 0.147 18,003 2,646 0.1470 0.147 0.147 0.170 0.147 0.147 18,003 0.1470 -10.91%
2022-02-17 0 0.165 0.149 0.169 0.165 0.167 90,000 14,868 0.1652 0.165 0.149 0.169 0.165 0.167 90,000 0.1652 5.77%
2022-02-16 0 0.156 0.135 0.158 0.151 0.156 72,002 11,142 0.1547 0.156 0.135 0.158 0.151 0.156 72,002 0.1547 3.31%
2022-02-15 0 0.151 0.150 0.151 0.150 0.151 513,000 76,986 0.1501 0.151 0.150 0.151 0.150 0.151 513,000 0.1501 2.03%
2022-02-14 0 0.148 0.145 0.148 0.145 0.148 190,536 27,775 0.1458 0.148 0.145 0.148 0.145 0.148 190,536 0.1458 -0.67%
2022-02-11 0 0.149 0.137 0.149 0.136 0.150 73,208 10,211 0.1395 0.149 0.137 0.149 0.136 0.150 73,208 0.1395 1.36%
2022-02-10 0 0.147 0.138 0.150 - - 0 0 - 0.147 0.138 0.150 - - 0 - -2.00%
2022-02-09 0 0.150 0.145 0.155 0.134 0.150 126,002 17,730 0.1407 0.150 0.145 0.155 0.134 0.150 126,002 0.1407 -1.32%
2022-02-08 0 0.152 0.135 0.159 - - 900 117 0.1300 0.152 0.135 0.159 - - 900 0.1300 0.00%
2022-02-07 0 0.152 0.152 0.160 0.150 0.155 162,000 24,588 0.1518 0.152 0.152 0.160 0.150 0.155 162,000 0.1518 4.11%
2022-02-04 0 0.146 0.135 0.150 0.131 0.146 36,300 4,888 0.1347 0.146 0.135 0.150 0.131 0.146 36,300 0.1347 -2.67%
2022-01-31 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2022-01-28 0 0.150 0.135 0.160 - - 0 0 - 0.150 0.135 0.160 - - 0 - 0.00%
2022-01-27 0 0.150 0.138 0.153 0.136 0.150 162,745 22,503 0.1383 0.150 0.138 0.153 0.136 0.150 162,745 0.1383 -7.41%
2022-01-26 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - -0.61%
2022-01-25 0 0.163 0.142 0.173 0.163 0.163 54,041 8,807 0.1630 0.163 0.142 0.173 0.163 0.163 54,041 0.1630 0.00%
2022-01-24 0 0.163 0.150 0.180 - - 1,086 152 0.1400 0.163 0.150 0.180 - - 1,086 0.1400 0.00%
2022-01-21 0 0.163 0.158 0.163 0.163 0.163 18,000 2,934 0.1630 0.163 0.158 0.163 0.163 0.163 18,000 0.1630 0.00%
2022-01-20 0 0.163 0.155 0.163 0.144 0.163 495,007 77,490 0.1565 0.163 0.155 0.163 0.144 0.163 495,007 0.1565 1.24%
2022-01-19 0 0.161 0.151 0.180 0.145 0.171 504,000 83,259 0.1652 0.161 0.151 0.180 0.145 0.171 504,000 0.1652 -14.81%
2022-01-18 0 0.189 0.172 0.189 0.172 0.230 1,386,014 272,630 0.1967 0.189 0.172 0.189 0.172 0.230 1,386,014 0.1967 -12.09%
2022-01-17 0 0.215 0.211 0.216 0.132 0.220 3,638,100 723,861 0.1990 0.215 0.211 0.216 0.132 0.220 3,638,100 0.1990 67.97%
2022-01-14 0 0.128 0.128 0.132 0.121 0.128 235,500 29,212 0.1240 0.128 0.128 0.132 0.121 0.128 235,500 0.1240 4.07%
2022-01-13 0 0.123 0.110 0.123 - - 33 3 0.0909 0.123 0.110 0.123 - - 33 0.0909 -0.81%
2022-01-12 0 0.124 0.122 0.125 0.101 0.124 811,202 98,350 0.1212 0.124 0.122 0.125 0.101 0.124 811,202 0.1212 6.90%
2022-01-11 0 0.116 0.113 0.117 0.116 0.116 36,002 4,212 0.1170 0.116 0.113 0.117 0.116 0.116 36,002 0.1170 -2.52%
2022-01-10 0 0.119 0.118 0.119 0.110 0.120 1,041,600 123,048 0.1181 0.119 0.118 0.119 0.110 0.120 1,041,600 0.1181 -5.56%
2022-01-07 0 0.126 0.126 0.128 0.108 0.140 864,002 102,843 0.1190 0.126 0.126 0.128 0.108 0.140 864,002 0.1190 0.80%
2022-01-06 0 0.125 0.131 0.138 0.110 0.110 13,800 1,460 0.1058 0.125 0.131 0.138 0.110 0.110 13,800 0.1058 -3.85%
2022-01-05 0 0.130 0.129 0.138 0.112 0.130 540,002 66,933 0.1239 0.130 0.129 0.138 0.112 0.130 540,002 0.1239 5.69%
2022-01-04 0 0.123 0.123 0.138 0.120 0.125 497,141 60,256 0.1212 0.123 0.123 0.138 0.120 0.125 497,141 0.1212 2.50%
2022-01-03 0 0.120 0.108 0.130 0.120 0.145 198,002 25,659 0.1296 0.120 0.108 0.130 0.120 0.145 198,002 0.1296 -17.24%
2021-12-31 0 0.145 0.135 0.149 0.112 0.150 369,000 50,409 0.1366 0.145 0.135 0.149 0.112 0.150 369,000 0.1366 7.41%
2021-12-30 0 0.135 0.126 0.145 0.119 0.142 441,006 56,358 0.1278 0.135 0.126 0.145 0.119 0.142 441,006 0.1278 -4.93%
2021-12-29 0 0.142 0.142 0.150 0.138 0.168 360,001 56,457 0.1568 0.142 0.142 0.150 0.138 0.168 360,001 0.1568 -19.32%
2021-12-28 0 0.176 0.176 0.180 0.175 0.180 624,022 109,536 0.1755 0.176 0.176 0.180 0.175 0.180 624,022 0.1755 1.73%
2021-12-24 0 0.173 0.165 0.173 0.170 0.183 89,400 15,459 0.1729 0.173 0.165 0.173 0.170 0.183 89,400 0.1729 -2.81%
2021-12-23 0 0.178 0.178 0.184 0.167 0.185 189,000 32,670 0.1729 0.178 0.178 0.184 0.167 0.185 189,000 0.1729 -5.32%
2021-12-22 0 0.188 0.190 0.196 0.163 0.220 2,892,969 553,995 0.1915 0.188 0.190 0.196 0.163 0.220 2,892,969 0.1915 2.17%
2021-12-21 0 0.184 0.182 0.185 0.148 0.235 3,276,000 583,677 0.1782 0.184 0.182 0.185 0.148 0.235 3,276,000 0.1782 -21.70%
2021-12-20 0 0.235 0.235 0.240 0.230 0.350 10,146,303 2,737,702 0.2698 0.235 0.235 0.240 0.230 0.350 10,146,303 0.2698 1.29%
2021-12-17 0 0.232 0.231 0.240 0.151 0.330 9,437,604 2,468,021 0.2615 0.232 0.231 0.240 0.151 0.330 9,437,604 0.2615 52.63%
2021-12-16 0 0.152 0.150 0.158 0.072 0.162 10,644,604 1,213,532 0.1140 0.152 0.150 0.158 0.072 0.162 10,644,604 0.1140 133.85%
2021-12-15 0 0.065 0.065 0.076 0.061 0.070 396,969 26,949 0.0679 0.065 0.065 0.076 0.061 0.070 396,969 0.0679 4.84%
2021-12-14 0 0.062 0.062 0.064 0.057 0.062 513,002 30,771 0.0600 0.062 0.062 0.064 0.057 0.062 513,002 0.0600 34.78%
2021-12-13 0 0.046 0.046 0.060 0.046 0.052 36,955 1,853 0.0501 0.046 0.046 0.060 0.046 0.052 36,955 0.0501 -23.33%
2021-12-10 0 0.060 0.055 0.064 - - 6 0 - 0.060 0.055 0.064 - - 6 - 0.00%
2021-12-09 0 0.060 0.055 0.060 0.054 0.060 1,233,017 72,387 0.0587 0.060 0.055 0.060 0.054 0.060 1,233,017 0.0587 17.65%
2021-12-08 0 0.051 0.051 0.053 0.050 0.052 639,000 32,823 0.0514 0.051 0.051 0.053 0.050 0.052 639,000 0.0514 -7.27%
2021-12-07 0 0.055 0.055 0.059 0.050 0.060 2,415,306 127,565 0.0528 0.055 0.055 0.059 0.050 0.060 2,415,306 0.0528 -9.84%
2021-12-06 0 0.061 0.057 0.061 0.057 0.088 3,532,512 219,865 0.0622 0.061 0.057 0.061 0.057 0.088 3,532,512 0.0622 -20.78%
2021-12-03 0 0.077 0.072 0.078 0.070 0.077 386,407 27,321 0.0707 0.077 0.072 0.078 0.070 0.077 386,407 0.0707 10.00%
2021-12-02 0 0.070 0.070 0.077 0.066 0.075 5,952,301 395,523 0.0664 0.070 0.070 0.077 0.066 0.075 5,952,301 0.0664 6.06%
2021-12-01 0 0.066 0.066 0.068 0.061 0.068 6,466,652 426,488 0.0660 0.066 0.066 0.068 0.061 0.068 6,466,652 0.0660 -2.94%
2021-11-30 0 0.068 0.066 0.068 0.065 0.075 4,816,136 345,641 0.0718 0.068 0.066 0.068 0.065 0.075 4,816,136 0.0718 -18.07%
2021-11-29 0 0.083 0.083 0.090 0.070 0.155 9,404,880 898,905 0.0956 0.083 0.083 0.090 0.070 0.155 9,404,880 0.0956 -51.18%
2021-11-26 0 0.170 0.157 0.170 - - 0 0 - 0.170 0.157 0.170 - - 0 - 0.00%
2021-11-25 0 0.170 0.158 0.170 0.170 0.170 18,003 3,060 0.1700 0.170 0.158 0.170 0.170 0.170 18,003 0.1700 0.00%
2021-11-24 0 0.170 0.157 0.170 0.170 0.170 27,000 4,590 0.1700 0.170 0.157 0.170 0.170 0.170 27,000 0.1700 -4.49%
2021-11-23 0 0.178 0.168 0.178 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2021-11-22 0 0.178 0.170 0.178 - - 42 6 0.1429 0.178 0.170 0.178 - - 42 0.1429 0.00%
2021-11-19 0 0.178 0.178 0.180 0.170 0.189 321,014 57,032 0.1777 0.178 0.178 0.180 0.170 0.189 321,014 0.1777 11.25%
2021-11-18 0 0.160 0.160 - 0.155 0.155 9,363 1,442 0.1540 0.160 0.160 - 0.155 0.155 9,363 0.1540 3.23%
2021-11-17 0 0.155 0.151 - - - 4,500 652 0.1449 0.155 0.151 - - - 4,500 0.1449 0.00%
2021-11-16 0 0.155 0.155 - 0.135 0.155 38,340 5,556 0.1449 0.155 0.155 - 0.135 0.155 38,340 0.1449 2.65%
2021-11-15 0 0.151 0.151 - - - 0 0 - 0.151 0.151 - - - 0 - 0.00%
2021-11-12 0 0.151 0.151 - 0.150 0.155 360,006 54,567 0.1516 0.151 0.151 - 0.150 0.155 360,006 0.1516 0.00%
2021-11-11 0 0.151 0.151 0.155 - - 4 0 - 0.151 0.151 0.155 - - 4 - 0.00%
2021-11-10 0 0.151 0.151 - 0.151 0.151 30,006 4,515 0.1505 0.151 0.151 - 0.151 0.151 30,006 0.1505 0.00%
2021-11-09 0 0.151 0.150 0.172 0.151 0.151 27,001 4,077 0.1510 0.151 0.150 0.172 0.151 0.151 27,001 0.1510 0.00%
2021-11-08 0 0.151 0.150 0.172 - - 0 0 - 0.151 0.150 0.172 - - 0 - 0.00%
2021-11-05 0 0.151 0.151 0.172 0.150 0.150 9,026 1,353 0.1499 0.151 0.151 0.172 0.150 0.150 9,026 0.1499 0.67%
2021-11-04 0 0.150 0.149 0.172 0.149 0.150 126,010 18,874 0.1498 0.150 0.149 0.172 0.149 0.150 126,010 0.1498 -3.23%
2021-11-03 0 0.155 0.152 - 0.155 0.155 36,000 5,580 0.1550 0.155 0.152 - 0.155 0.155 36,000 0.1550 -3.12%
2021-11-02 0 0.160 0.160 0.170 0.153 0.160 54,014 8,326 0.1541 0.160 0.160 0.170 0.153 0.160 54,014 0.1541 3.90%
2021-11-01 0 0.154 0.153 0.182 0.154 0.158 18,000 2,808 0.1560 0.154 0.153 0.182 0.154 0.158 18,000 0.1560 0.00%
2021-10-29 0 0.154 0.154 0.174 0.154 0.155 332,820 51,450 0.1546 0.154 0.154 0.174 0.154 0.155 332,820 0.1546 -1.91%
2021-10-28 0 0.157 0.155 0.180 0.157 0.157 9,000 1,413 0.1570 0.157 0.155 0.180 0.157 0.157 9,000 0.1570 0.00%
2021-10-27 0 0.157 0.155 0.168 - - 52 7 0.1346 0.157 0.155 0.168 - - 52 0.1346 0.00%
2021-10-26 0 0.157 0.157 0.168 0.157 0.157 27,000 4,239 0.1570 0.157 0.157 0.168 0.157 0.157 27,000 0.1570 -1.87%
2021-10-25 0 0.160 0.160 0.198 0.160 0.160 54,018 8,642 0.1600 0.160 0.160 0.198 0.160 0.160 54,018 0.1600 0.63%
2021-10-22 0 0.159 0.158 0.198 0.159 0.159 9,000 1,431 0.1590 0.159 0.158 0.198 0.159 0.159 9,000 0.1590 0.63%
2021-10-21 0 0.158 0.158 0.167 0.158 0.160 426,000 67,710 0.1589 0.158 0.158 0.167 0.158 0.160 426,000 0.1589 -5.95%
2021-10-20 0 0.168 0.162 0.170 0.162 0.175 126,002 21,348 0.1694 0.168 0.162 0.170 0.162 0.175 126,002 0.1694 -7.18%
2021-10-19 0 0.181 0.155 0.181 - - 0 0 - 0.181 0.155 0.181 - - 0 - 0.00%
2021-10-18 0 0.181 0.157 0.189 - - 5 0 - 0.181 0.157 0.189 - - 5 - -2.16%
2021-10-15 0 0.185 0.175 0.188 0.170 0.197 90,606 16,347 0.1804 0.185 0.175 0.188 0.170 0.197 90,606 0.1804 16.35%
2021-10-12 0 0.159 0.158 0.174 0.159 0.161 306,000 48,942 0.1599 0.159 0.158 0.174 0.159 0.161 306,000 0.1599 -6.47%
2021-10-11 0 0.170 0.170 0.178 0.170 0.170 89,100 15,094 0.1694 0.170 0.170 0.178 0.170 0.170 89,100 0.1694 1.80%
2021-10-08 0 0.167 0.167 0.178 0.165 0.168 198,000 32,769 0.1655 0.167 0.167 0.178 0.165 0.168 198,000 0.1655 -9.73%
2021-10-07 0 0.185 0.185 0.196 0.176 0.197 1,071,000 202,392 0.1890 0.185 0.185 0.196 0.176 0.197 1,071,000 0.1890 -6.09%
2021-10-06 0 0.197 0.190 0.197 0.190 0.295 4,694,700 1,106,393 0.2357 0.197 0.190 0.197 0.190 0.295 4,694,700 0.2357 29.61%
2021-10-05 0 0.152 0.152 - 0.152 0.152 24,000 3,618 0.1508 0.152 0.152 - 0.152 0.152 24,000 0.1508 -5.00%
2021-10-04 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2021-09-30 0 0.160 0.152 0.160 - - 66 9 0.1364 0.160 0.152 0.160 - - 66 0.1364 0.00%
2021-09-29 0 0.160 0.155 0.160 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
2021-09-28 0 0.160 0.142 - - - 6 0 - 0.160 0.142 - - - 6 - 0.00%
2021-09-27 0 0.160 0.152 - - - 2 0 - 0.160 0.152 - - - 2 - 0.00%
2021-09-24 0 0.160 0.142 - - - 3,648 463 0.1269 0.160 0.142 - - - 3,648 0.1269 0.00%
2021-09-23 0 0.160 0.159 - 0.159 0.160 234,012 37,378 0.1597 0.160 0.159 - 0.159 0.160 234,012 0.1597 0.00%
2021-09-21 0 0.160 0.160 0.180 0.150 0.160 75,000 11,370 0.1516 0.160 0.160 0.180 0.150 0.160 75,000 0.1516 -6.98%
2021-09-20 0 0.172 0.150 0.180 - - 27 3 0.1111 0.172 0.150 0.180 - - 27 0.1111 0.00%
2021-09-17 0 0.172 0.157 0.185 - - 12 1 0.0833 0.172 0.157 0.185 - - 12 0.0833 0.00%
2021-09-16 0 0.172 0.159 0.185 - - 371 55 0.1482 0.172 0.159 0.185 - - 371 0.1482 0.00%
2021-09-15 0 0.172 0.165 0.188 - - 0 0 - 0.172 0.165 0.188 - - 0 - 0.00%
2021-09-14 0 0.172 0.171 0.186 0.170 0.172 115,943 19,835 0.1711 0.172 0.171 0.186 0.170 0.172 115,943 0.1711 1.18%
2021-09-13 0 0.170 0.162 0.180 0.170 0.170 9,024 1,533 0.1699 0.170 0.162 0.180 0.170 0.170 9,024 0.1699 0.00%
2021-09-10 0 0.170 0.160 0.170 0.160 0.170 66,012 10,978 0.1663 0.170 0.160 0.170 0.160 0.170 66,012 0.1663 12.58%
2021-09-09 0 0.151 0.151 - - - 24 3 0.1250 0.151 0.151 - - - 24 0.1250 3.42%
2021-09-08 0 0.146 0.146 - 0.146 0.146 11,164 1,608 0.1440 0.146 0.146 - 0.146 0.146 11,164 0.1440 -2.01%
2021-09-07 0 0.149 0.149 0.150 0.149 0.149 63,000 9,387 0.1490 0.149 0.149 0.150 0.149 0.149 63,000 0.1490 4.20%
2021-09-06 0 0.143 0.143 0.166 0.143 0.143 27,000 3,861 0.1430 0.143 0.143 0.166 0.143 0.143 27,000 0.1430 0.00%
2021-09-03 0 0.143 0.142 0.160 0.141 0.143 39,900 5,642 0.1414 0.143 0.142 0.160 0.141 0.143 39,900 0.1414 -10.62%
2021-09-02 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2021-09-01 0 0.160 0.143 0.183 - - 7 0 - 0.160 0.143 0.183 - - 7 - 0.00%
2021-08-31 0 0.160 0.160 0.182 0.160 0.161 99,000 15,858 0.1602 0.160 0.160 0.182 0.160 0.161 99,000 0.1602 0.00%
2021-08-30 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2021-08-27 0 0.160 0.160 - - - 3 0 - 0.160 0.160 - - - 3 - 0.00%
2021-08-26 0 0.160 0.160 - - - 24 3 0.1250 0.160 0.160 - - - 24 0.1250 0.00%
2021-08-25 0 0.160 0.160 - 0.160 0.161 108,000 17,325 0.1604 0.160 0.160 - 0.160 0.161 108,000 0.1604 0.00%
2021-08-24 0 0.160 0.160 0.175 - - 9,003 1,512 0.1679 0.160 0.160 0.175 - - 9,003 0.1679 0.00%
2021-08-23 0 0.160 0.160 0.168 - - 0 0 - 0.160 0.160 0.168 - - 0 - 3.23%
2021-08-20 0 0.155 0.155 0.168 0.155 0.160 138,182 21,521 0.1557 0.155 0.155 0.168 0.155 0.160 138,182 0.1557 -3.12%
2021-08-19 0 0.160 0.160 0.168 0.155 0.160 511,936 80,075 0.1564 0.160 0.160 0.168 0.155 0.160 511,936 0.1564 7.38%
2021-08-18 0 0.149 0.149 0.155 - - 0 0 - 0.149 0.149 0.155 - - 0 - 0.00%
2021-08-17 0 0.149 0.149 0.160 0.148 0.148 9,025 1,334 0.1478 0.149 0.149 0.160 0.148 0.148 9,025 0.1478 0.68%
2021-08-16 0 0.148 0.148 0.155 - - 3 0 - 0.148 0.148 0.155 - - 3 - 0.00%
2021-08-13 0 0.148 0.138 0.155 0.148 0.148 27,018 3,998 0.1480 0.148 0.138 0.155 0.148 0.148 27,018 0.1480 -3.90%
2021-08-12 0 0.154 0.140 0.155 - - 1 0 - 0.154 0.140 0.155 - - 1 - 0.00%
2021-08-11 0 0.154 0.154 0.155 0.153 0.155 162,031 24,925 0.1538 0.154 0.154 0.155 0.153 0.155 162,031 0.1538 2.67%
2021-08-10 0 0.150 0.150 0.163 0.142 0.180 573,002 91,050 0.1589 0.150 0.150 0.163 0.142 0.180 573,002 0.1589 -11.24%
2021-08-09 0 0.169 0.155 0.169 0.132 0.280 3,907,800 663,138 0.1697 0.169 0.155 0.169 0.132 0.280 3,907,800 0.1697 9.03%
2021-08-06 0 0.155 0.154 0.198 - - 300 46 0.1533 0.155 0.154 0.198 - - 300 0.1533 0.00%
2021-08-05 0 0.155 0.155 0.178 0.154 0.155 122,702 18,938 0.1543 0.155 0.155 0.178 0.154 0.155 122,702 0.1543 -6.63%
2021-08-04 0 0.166 0.154 0.170 - - 269 40 0.1487 0.166 0.154 0.170 - - 269 0.1487 -2.35%
2021-08-03 0 0.170 0.154 0.175 - - 40 5 0.1250 0.170 0.154 0.175 - - 40 0.1250 0.00%
2021-08-02 0 0.170 0.154 0.175 0.170 0.177 358,710 62,560 0.1744 0.170 0.154 0.175 0.170 0.177 358,710 0.1744 3.03%
2021-07-30 0 0.165 0.160 0.177 0.165 0.165 27,023 4,458 0.1650 0.165 0.160 0.177 0.165 0.165 27,023 0.1650 0.00%
2021-07-29 0 0.165 0.166 0.196 0.165 0.175 90,007 15,211 0.1690 0.165 0.166 0.196 0.165 0.175 90,007 0.1690 3.13%
2021-07-28 0 0.160 0.160 0.163 0.160 0.163 591,010 95,299 0.1612 0.160 0.160 0.163 0.160 0.163 591,010 0.1612 -4.76%
2021-07-27 0 0.168 0.168 0.200 0.168 0.177 515,100 88,837 0.1725 0.168 0.168 0.200 0.168 0.177 515,100 0.1725 -16.00%
2021-07-26 0 0.200 0.171 0.200 - - 606 96 0.1584 0.200 0.171 0.200 - - 606 0.1584 0.00%
2021-07-23 0 0.200 0.171 0.200 - - 32 5 0.1563 0.200 0.171 0.200 - - 32 0.1563 0.00%
2021-07-22 0 0.200 0.171 0.200 0.200 0.200 567,012 113,401 0.2000 0.200 0.171 0.200 0.200 0.200 567,012 0.2000 0.00%
2021-07-21 0 0.200 0.176 0.200 - - 14 2 0.1429 0.200 0.176 0.200 - - 14 0.1429 0.00%
2021-07-20 0 0.200 0.171 0.200 - - 2 0 - 0.200 0.171 0.200 - - 2 - 0.00%
2021-07-19 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2021-07-16 0 0.200 0.200 0.220 0.200 0.200 9,927 1,976 0.1991 0.200 0.200 0.220 0.200 0.200 9,927 0.1991 -7.41%
2021-07-15 0 0.216 0.201 0.229 0.216 0.228 90,912 19,736 0.2171 0.216 0.201 0.229 0.216 0.228 90,912 0.2171 8.00%
2021-07-14 0 0.200 0.199 0.200 0.190 0.229 213,904 42,791 0.2000 0.200 0.199 0.200 0.190 0.229 213,904 0.2000 12.36%
2021-07-13 0 0.178 0.170 0.190 - - 11 1 0.0909 0.178 0.170 0.190 - - 11 0.0909 0.00%
2021-07-12 0 0.178 0.178 0.185 0.178 0.178 9,639 1,712 0.1776 0.178 0.178 0.185 0.178 0.178 9,639 0.1776 0.00%
2021-07-09 0 0.178 0.178 0.189 0.178 0.189 77,102 13,997 0.1815 0.178 0.178 0.189 0.178 0.189 77,102 0.1815 4.71%
2021-07-08 0 0.170 0.170 0.189 0.170 0.170 34,546 5,784 0.1674 0.170 0.170 0.189 0.170 0.170 34,546 0.1674 -2.86%
2021-07-07 0 0.175 0.172 0.190 - - 18,000 3,096 0.1720 0.175 0.172 0.190 - - 18,000 0.1720 0.00%
2021-07-06 0 0.175 0.173 0.188 0.173 0.190 63,900 11,528 0.1804 0.175 0.173 0.188 0.173 0.190 63,900 0.1804 1.74%
2021-07-05 0 0.172 0.172 0.189 0.172 0.172 9,252 1,585 0.1713 0.172 0.172 0.189 0.172 0.172 9,252 0.1713 0.00%
2021-07-02 0 0.172 0.172 0.175 0.168 0.168 27,013 4,538 0.1680 0.172 0.172 0.175 0.168 0.168 27,013 0.1680 -1.71%
2021-06-30 0 0.175 0.175 0.188 0.168 0.175 36,003 6,111 0.1697 0.175 0.175 0.188 0.168 0.175 36,003 0.1697 -6.91%
2021-06-29 0 0.188 0.170 0.190 0.188 0.188 15,102 2,698 0.1787 0.188 0.170 0.190 0.188 0.188 15,102 0.1787 0.00%
2021-06-28 0 0.188 0.188 0.190 0.188 0.188 16,641 2,904 0.1745 0.188 0.188 0.190 0.188 0.188 16,641 0.1745 -1.05%
2021-06-25 0 0.190 0.190 0.201 0.190 0.210 785,721 156,436 0.1991 0.190 0.190 0.201 0.190 0.210 785,721 0.1991 0.00%
2021-06-24 0 0.190 0.190 0.205 0.190 0.190 44,908 8,269 0.1841 0.190 0.190 0.205 0.190 0.190 44,908 0.1841 0.00%
2021-06-23 0 0.190 0.171 - - - 1,505 242 0.1608 0.190 0.171 - - - 1,505 0.1608 0.00%
2021-06-22 0 0.190 0.190 - 0.190 0.190 45,650 8,669 0.1899 0.190 0.190 - 0.190 0.190 45,650 0.1899 0.00%
2021-06-21 0 0.190 0.152 0.190 0.171 0.214 103,800 21,393 0.2061 0.190 0.152 0.190 0.171 0.214 103,800 0.2061 -11.21%
2021-06-18 0 0.214 - 0.214 0.214 0.215 75,315 16,187 0.2149 0.214 - 0.214 0.214 0.215 75,315 0.2149 -0.47%
2021-06-17 0 0.215 0.180 0.215 0.200 0.216 240,314 49,793 0.2072 0.215 0.180 0.215 0.200 0.216 240,314 0.2072 -0.46%
2021-06-16 0 0.216 0.210 0.216 0.212 0.218 379,502 82,729 0.2180 0.216 0.210 0.216 0.212 0.218 379,502 0.2180 -1.82%
2021-06-15 0 0.220 0.200 0.220 0.220 0.230 525,812 116,722 0.2220 0.220 0.200 0.220 0.220 0.230 525,812 0.2220 -5.58%
2021-06-11 0 0.233 0.233 0.260 0.230 0.250 2,338,535 560,188 0.2395 0.233 0.233 0.260 0.230 0.250 2,338,535 0.2395 -10.38%
2021-06-10 0 0.260 0.245 0.260 0.260 0.270 977,150 255,558 0.2615 0.260 0.245 0.260 0.260 0.270 977,150 0.2615 -3.70%
2021-06-09 0 0.270 0.270 0.280 0.260 0.280 288,146 79,000 0.2742 0.270 0.270 0.280 0.260 0.280 288,146 0.2742 0.00%
2021-06-08 0 0.270 0.260 0.285 0.270 0.270 432,646 116,812 0.2700 0.270 0.260 0.285 0.270 0.270 432,646 0.2700 0.00%
2021-06-07 0 0.270 0.270 0.290 0.270 0.270 4,806 1,297 0.2699 0.270 0.270 0.290 0.270 0.270 4,806 0.2699 -3.57%
2021-06-04 0 0.028 0.028 0.030 0.027 0.030 5,646,108 159,749 0.0283 0.280 0.280 0.300 0.270 0.300 564,611 0.2829 0.00%
2021-06-03 0 0.028 0.028 0.029 0.027 0.029 10,530,100 299,258 0.0284 0.280 0.280 0.290 0.270 0.290 1,053,010 0.2842 0.00%
2021-06-02 0 0.028 0.028 0.029 0.027 0.029 7,509,079 214,627 0.0286 0.280 0.280 0.290 0.270 0.290 750,908 0.2858 0.00%
2021-06-01 0 0.028 0.027 0.029 0.027 0.030 8,601,884 246,602 0.0287 0.280 0.270 0.290 0.270 0.300 860,188 0.2867 3.70%
2021-05-31 0 0.027 0.027 0.028 0.026 0.030 10,008,000 271,614 0.0271 0.270 0.270 0.280 0.260 0.300 1,000,800 0.2714 -10.00%
2021-05-28 0 0.030 0.029 0.030 0.028 0.032 17,841,324 534,967 0.0300 0.300 0.290 0.300 0.280 0.320 1,784,132 0.2998 7.14%
2021-05-27 0 0.028 0.027 0.028 0.028 0.028 2,742,000 76,776 0.0280 0.280 0.270 0.280 0.280 0.280 274,200 0.2800 0.00%
2021-05-26 0 0.028 0.028 0.029 0.027 0.030 5,235,300 148,039 0.0283 0.280 0.280 0.290 0.270 0.300 523,530 0.2828 -9.68%
2021-05-25 0 0.031 0.029 0.031 0.029 0.033 6,399,324 191,881 0.0300 0.310 0.290 0.310 0.290 0.330 639,932 0.2998 0.00%
2021-05-24 0 0.031 0.030 0.031 0.029 0.032 3,909,530 117,847 0.0301 0.310 0.300 0.310 0.290 0.320 390,953 0.3014 10.71%
2021-05-21 0 0.028 0.028 0.030 0.028 0.028 426,684 11,943 0.0280 0.280 0.280 0.300 0.280 0.280 42,668 0.2799 -3.45%
2021-05-20 0 0.029 0.028 0.032 0.029 0.030 2,367,072 68,647 0.0290 0.290 0.280 0.320 0.290 0.300 236,707 0.2900 0.00%
2021-05-18 0 0.029 0.029 0.030 0.029 0.030 987,214 29,608 0.0300 0.290 0.290 0.300 0.290 0.300 98,721 0.2999 0.00%
2021-05-17 0 0.029 0.029 0.030 0.028 0.030 1,710,084 49,597 0.0290 0.290 0.290 0.300 0.280 0.300 171,008 0.2900 0.00%
2021-05-14 0 0.029 0.029 0.030 0.028 0.029 2,139,048 61,315 0.0287 0.290 0.290 0.300 0.280 0.290 213,905 0.2866 3.57%
2021-05-13 0 0.028 0.028 0.029 0.028 0.029 2,118,324 59,923 0.0283 0.280 0.280 0.290 0.280 0.290 211,832 0.2829 0.00%
2021-05-12 0 0.028 0.027 0.029 0.028 0.029 2,406,240 68,273 0.0284 0.280 0.270 0.290 0.280 0.290 240,624 0.2837 0.00%
2021-05-11 0 0.028 0.028 0.029 0.027 0.028 3,084,876 86,363 0.0280 0.280 0.280 0.290 0.270 0.280 308,488 0.2800 -3.45%
2021-05-10 0 0.029 0.028 0.029 0.028 0.029 2,058,298 58,092 0.0282 0.290 0.280 0.290 0.280 0.290 205,830 0.2822 0.00%
2021-05-07 0 0.029 0.028 0.029 0.028 0.029 3,361,440 94,172 0.0280 0.290 0.280 0.290 0.280 0.290 336,144 0.2802 0.00%
2021-05-06 0 0.029 0.029 0.030 0.029 0.030 2,262,180 66,130 0.0292 0.290 0.290 0.300 0.290 0.300 226,218 0.2923 -3.33%
2021-05-05 0 0.030 0.030 0.031 0.029 0.032 1,827,048 54,820 0.0300 0.300 0.300 0.310 0.290 0.320 182,705 0.3000 0.00%
2021-05-04 0 0.030 0.029 0.030 0.029 0.033 11,698,800 361,545 0.0309 0.300 0.290 0.300 0.290 0.330 1,169,880 0.3090 -6.25%
2021-05-03 0 0.032 0.032 0.033 0.031 0.033 1,905,016 61,842 0.0325 0.320 0.320 0.330 0.310 0.330 190,502 0.3246 0.00%
2021-04-30 0 0.032 0.032 0.033 0.030 0.034 10,527,000 341,739 0.0325 0.320 0.320 0.330 0.300 0.340 1,052,700 0.3246 6.67%
2021-04-29 0 0.030 0.030 0.031 0.030 0.031 1,707,072 51,220 0.0300 0.300 0.300 0.310 0.300 0.310 170,707 0.3000 0.00%
2021-04-28 0 0.030 0.030 0.031 0.030 0.032 2,499,312 75,082 0.0300 0.300 0.300 0.310 0.300 0.320 249,931 0.3004 0.00%
2021-04-27 0 0.030 0.029 0.031 0.028 0.031 4,467,200 130,882 0.0293 0.300 0.290 0.310 0.280 0.310 446,720 0.2930 3.45%
2021-04-26 0 0.029 0.028 0.029 0.028 0.029 1,350,012 38,121 0.0282 0.290 0.280 0.290 0.280 0.290 135,001 0.2824 0.00%
2021-04-23 0 0.029 0.028 0.029 0.028 0.029 2,990,460 86,702 0.0290 0.290 0.280 0.290 0.280 0.290 299,046 0.2899 0.00%
2021-04-22 0 0.029 0.029 0.030 0.028 0.029 2,892,000 83,784 0.0290 0.290 0.290 0.300 0.280 0.290 289,200 0.2897 3.57%
2021-04-21 0 0.028 0.028 0.029 0.027 0.029 7,495,284 208,216 0.0278 0.280 0.280 0.290 0.270 0.290 749,528 0.2778 0.00%
2021-04-20 0 0.028 0.027 0.028 0.025 0.030 16,914,206 467,480 0.0276 0.280 0.270 0.280 0.250 0.300 1,691,421 0.2764 -9.68%
2021-04-19 0 0.031 0.030 0.031 0.031 0.031 990,918 30,713 0.0310 0.310 0.300 0.310 0.310 0.310 99,092 0.3099 0.00%
2021-04-16 0 0.031 0.031 0.032 0.030 0.032 5,910,165 182,071 0.0308 0.310 0.310 0.320 0.300 0.320 591,016 0.3081 -3.13%
2021-04-15 0 0.032 0.031 0.032 0.031 0.032 15,576 485 0.0311 0.320 0.310 0.320 0.310 0.320 1,558 0.3114 0.00%
2021-04-14 0 0.032 0.031 0.032 0.031 0.034 4,152,276 131,910 0.0318 0.320 0.310 0.320 0.310 0.340 415,228 0.3177 -3.03%
2021-04-13 0 0.033 0.033 0.034 0.032 0.033 1,803,055 58,735 0.0326 0.330 0.330 0.340 0.320 0.330 180,305 0.3258 3.12%
2021-04-12 0 0.032 0.032 0.034 0.031 0.034 3,084,714 100,542 0.0326 0.320 0.320 0.340 0.310 0.340 308,471 0.3259 3.23%
2021-04-09 0 0.031 0.031 0.032 0.031 0.033 2,103,108 67,361 0.0320 0.310 0.310 0.320 0.310 0.330 210,311 0.3203 -3.13%
2021-04-08 0 0.032 0.031 0.033 0.031 0.033 4,098,117 130,254 0.0318 0.320 0.310 0.330 0.310 0.330 409,812 0.3178 -3.03%
2021-04-07 0 0.033 0.031 0.033 0.032 0.033 3,951,408 127,316 0.0322 0.330 0.310 0.330 0.320 0.330 395,141 0.3222 0.00%
2021-04-01 0 0.033 0.032 0.033 0.032 0.035 10,194,194 335,585 0.0329 0.330 0.320 0.330 0.320 0.350 1,019,419 0.3292 -5.71%
2021-03-31 0 0.035 0.034 0.035 0.034 0.037 8,289,000 285,774 0.0345 0.350 0.340 0.350 0.340 0.370 828,900 0.3448 -5.41%
2021-03-30 0 0.037 0.036 0.037 0.035 0.041 36,132,000 1,324,089 0.0366 0.370 0.360 0.370 0.350 0.410 3,613,200 0.3665 -11.90%
2021-03-29 0 0.042 0.040 0.042 0.041 0.042 5,517,090 226,524 0.0411 0.420 0.400 0.420 0.410 0.420 551,709 0.4106 0.00%
2021-03-26 0 0.042 0.041 0.042 0.041 0.043 5,817,480 244,006 0.0419 0.420 0.410 0.420 0.410 0.430 581,748 0.4194 -2.33%
2021-03-25 0 0.043 0.042 0.043 0.042 0.043 4,221,048 178,363 0.0423 0.430 0.420 0.430 0.420 0.430 422,105 0.4226 -2.27%
2021-03-24 0 0.044 0.043 0.044 0.043 0.044 4,152,000 180,297 0.0434 0.440 0.430 0.440 0.430 0.440 415,200 0.4342 -2.22%
2021-03-23 0 0.045 0.044 0.045 0.044 0.047 5,835,580 262,000 0.0449 0.450 0.440 0.450 0.440 0.470 583,558 0.4490 -2.17%
2021-03-22 0 0.046 0.045 0.046 0.044 0.046 1,290,120 58,054 0.0450 0.460 0.450 0.460 0.440 0.460 129,012 0.4500 0.00%
2021-03-19 0 0.046 0.044 0.046 0.043 0.046 5,361,096 238,743 0.0445 0.460 0.440 0.460 0.430 0.460 536,110 0.4453 2.22%
2021-03-18 0 0.045 0.044 0.045 0.044 0.048 7,114,801 324,344 0.0456 0.450 0.440 0.450 0.440 0.480 711,480 0.4559 -2.17%
2021-03-17 0 0.046 0.045 0.046 0.042 0.046 7,329,062 324,197 0.0442 0.460 0.450 0.460 0.420 0.460 732,906 0.4423 4.55%
2021-03-16 0 0.044 0.043 0.044 0.043 0.045 2,826,000 124,551 0.0441 0.440 0.430 0.440 0.430 0.450 282,600 0.4407 0.00%
2021-03-15 0 0.044 0.042 0.044 0.042 0.044 2,142,000 91,068 0.0425 0.440 0.420 0.440 0.420 0.440 214,200 0.4252 0.00%
2021-03-12 0 0.044 0.043 0.044 0.042 0.044 3,242,772 138,501 0.0427 0.440 0.430 0.440 0.420 0.440 324,277 0.4271 0.00%
2021-03-11 0 0.044 0.043 0.044 0.042 0.045 6,780,000 294,921 0.0435 0.440 0.430 0.440 0.420 0.450 678,000 0.4350 2.33%
2021-03-10 0 0.043 0.041 0.043 0.042 0.043 1,818,000 77,676 0.0427 0.430 0.410 0.430 0.420 0.430 181,800 0.4273 -2.27%
2021-03-09 0 0.044 0.042 0.044 0.042 0.044 7,560,168 323,427 0.0428 0.440 0.420 0.440 0.420 0.440 756,017 0.4278 -2.22%
2021-03-08 0 0.045 0.044 0.046 0.044 0.046 7,898,400 355,546 0.0450 0.450 0.440 0.460 0.440 0.460 789,840 0.4501 2.27%
2021-03-05 0 0.044 0.044 0.045 0.041 0.044 9,352,191 408,210 0.0436 0.440 0.440 0.450 0.410 0.440 935,219 0.4365 2.33%
2021-03-04 0 0.043 0.042 0.043 0.042 0.044 10,434,000 445,761 0.0427 0.430 0.420 0.430 0.420 0.440 1,043,400 0.4272 -4.44%
2021-03-03 0 0.045 0.044 0.045 0.044 0.045 5,250,000 234,120 0.0446 0.450 0.440 0.450 0.440 0.450 525,000 0.4459 0.00%
2021-03-02 0 0.045 0.045 0.046 0.045 0.049 33,902,359 1,556,486 0.0459 0.450 0.450 0.460 0.450 0.490 3,390,236 0.4591 2.27%
2021-03-01 0 0.044 0.044 0.045 0.044 0.049 18,723,108 862,378 0.0461 0.440 0.440 0.450 0.440 0.490 1,872,311 0.4606 -8.33%
2021-02-26 0 0.048 0.047 0.048 0.046 0.051 47,724,000 2,336,919 0.0490 0.480 0.470 0.480 0.460 0.510 4,772,400 0.4897 0.00%
2021-02-25 0 0.048 0.046 0.048 0.045 0.049 26,154,120 1,225,769 0.0469 0.480 0.460 0.480 0.450 0.490 2,615,412 0.4687 4.35%
2021-02-24 0 0.046 0.045 0.046 0.039 0.047 38,757,627 1,672,072 0.0431 0.460 0.450 0.460 0.390 0.470 3,875,763 0.4314 17.95%
2021-02-23 0 0.039 0.039 0.041 0.038 0.041 12,648,000 497,049 0.0393 0.390 0.390 0.410 0.380 0.410 1,264,800 0.3930 -2.50%
2021-02-22 0 0.040 0.038 0.040 0.038 0.041 14,655,000 575,655 0.0393 0.400 0.380 0.400 0.380 0.410 1,465,500 0.3928 -2.44%
2021-02-19 0 0.041 0.040 0.041 0.040 0.043 15,326,073 630,563 0.0411 0.410 0.400 0.410 0.400 0.430 1,532,607 0.4114 -6.82%
2021-02-18 0 0.044 0.044 0.045 0.043 0.046 23,217,213 1,018,621 0.0439 0.440 0.440 0.450 0.430 0.460 2,321,721 0.4387 -2.22%
2021-02-17 0 0.045 0.044 0.046 0.038 0.047 47,922,067 2,080,967 0.0434 0.450 0.440 0.460 0.380 0.470 4,792,207 0.4342 15.38%
2021-02-16 0 0.039 0.038 0.039 0.037 0.042 17,910,084 698,516 0.0390 0.390 0.380 0.390 0.370 0.420 1,791,008 0.3900 5.41%
2021-02-11 0 0.037 0.036 0.037 0.037 0.037 1,521,000 56,277 0.0370 0.370 0.360 0.370 0.370 0.370 152,100 0.3700 0.00%
2021-02-10 0 0.037 0.036 0.037 0.036 0.037 834,000 30,063 0.0360 0.370 0.360 0.370 0.360 0.370 83,400 0.3605 0.00%
2021-02-09 0 0.037 0.036 0.037 0.035 0.039 15,288,048 553,843 0.0362 0.370 0.360 0.370 0.350 0.390 1,528,805 0.3623 2.78%
2021-02-08 0 0.036 0.035 0.036 0.035 0.037 1,155,000 41,484 0.0359 0.360 0.350 0.360 0.350 0.370 115,500 0.3592 0.00%
2021-02-05 0 0.036 0.035 0.036 0.035 0.037 2,406,097 86,504 0.0360 0.360 0.350 0.360 0.350 0.370 240,610 0.3595 2.86%
2021-02-04 0 0.035 0.035 0.037 0.035 0.038 5,400,241 194,836 0.0361 0.350 0.350 0.370 0.350 0.380 540,024 0.3608 -2.78%
2021-02-03 0 0.036 0.035 0.036 0.034 0.036 7,368,000 255,081 0.0346 0.360 0.350 0.360 0.340 0.360 736,800 0.3462 0.00%
2021-02-02 0 0.036 0.035 0.036 0.035 0.036 12,180,000 428,085 0.0351 0.360 0.350 0.360 0.350 0.360 1,218,000 0.3515 -2.70%
2021-02-01 0 0.037 0.036 0.037 0.035 0.037 3,645,031 131,763 0.0361 0.370 0.360 0.370 0.350 0.370 364,503 0.3615 0.00%
2021-01-29 0 0.037 0.036 0.037 0.036 0.037 6,972,672 251,529 0.0361 0.370 0.360 0.370 0.360 0.370 697,267 0.3607 2.78%
2021-01-28 0 0.036 0.037 0.038 0.036 0.037 4,959,072 181,004 0.0365 0.360 0.370 0.380 0.360 0.370 495,907 0.3650 -2.70%
2021-01-27 0 0.037 0.037 0.038 0.037 0.038 8,841,000 329,406 0.0373 0.370 0.370 0.380 0.370 0.380 884,100 0.3726 -5.13%
2021-01-26 0 0.039 0.039 0.040 0.038 0.040 8,526,000 333,072 0.0391 0.390 0.390 0.400 0.380 0.400 852,600 0.3907 0.00%
2021-01-25 0 0.039 0.039 0.040 0.038 0.041 14,373,600 563,774 0.0392 0.390 0.390 0.400 0.380 0.410 1,437,360 0.3922 2.63%
2021-01-22 0 0.038 0.036 0.038 0.036 0.039 9,972,120 371,874 0.0373 0.380 0.360 0.380 0.360 0.390 997,212 0.3729 5.56%
2021-01-21 0 0.036 0.036 0.038 0.035 0.038 3,015,084 109,295 0.0362 0.360 0.360 0.380 0.350 0.380 301,508 0.3625 0.00%
2021-01-20 0 0.036 0.036 0.037 0.036 0.036 1,882,284 67,754 0.0360 0.360 0.360 0.370 0.360 0.360 188,228 0.3600 0.00%
2021-01-19 0 0.036 0.036 0.038 0.036 0.038 6,348,024 230,505 0.0363 0.360 0.360 0.380 0.360 0.380 634,802 0.3631 0.00%
2021-01-18 0 0.036 0.036 0.037 0.036 0.038 2,373,000 87,831 0.0370 0.360 0.360 0.370 0.360 0.380 237,300 0.3701 -5.26%
2021-01-15 0 0.038 0.037 0.039 0.037 0.039 7,557,012 288,810 0.0382 0.380 0.370 0.390 0.370 0.390 755,701 0.3822 0.00%
2021-01-14 0 0.038 0.037 0.038 0.037 0.040 7,701,216 288,766 0.0375 0.380 0.370 0.380 0.370 0.400 770,122 0.3750 0.00%
2021-01-13 0 0.038 0.038 0.040 0.038 0.041 8,073,120 319,414 0.0396 0.380 0.380 0.400 0.380 0.410 807,312 0.3957 0.00%
2021-01-12 0 0.038 0.037 0.038 0.036 0.044 11,163,090 431,112 0.0386 0.380 0.370 0.380 0.360 0.440 1,116,309 0.3862 5.56%
2021-01-11 0 0.036 0.036 0.038 0.035 0.037 6,180,372 220,514 0.0357 0.360 0.360 0.380 0.350 0.370 618,037 0.3568 -2.70%
2021-01-08 0 0.037 0.036 0.037 0.036 0.038 6,066,000 223,404 0.0368 0.370 0.360 0.370 0.360 0.380 606,600 0.3683 0.00%
2021-01-07 0 0.037 0.036 0.038 0.037 0.039 6,324,000 242,673 0.0384 0.370 0.360 0.380 0.370 0.390 632,400 0.3837 -5.13%
2021-01-06 0 0.039 0.037 0.039 0.037 0.042 16,959,072 671,621 0.0396 0.390 0.370 0.390 0.370 0.420 1,695,907 0.3960 -7.14%
2021-01-05 0 0.042 0.041 0.042 0.034 0.050 106,334,108 4,484,666 0.0422 0.420 0.410 0.420 0.340 0.500 10,633,411 0.4218 20.00%
2021-01-04 0 0.035 0.034 0.035 0.033 0.035 3,792,000 128,367 0.0339 0.350 0.340 0.350 0.330 0.350 379,200 0.3385 6.06%
2020-12-31 0 0.033 0.032 0.033 0.032 0.034 4,734,060 153,466 0.0324 0.330 0.320 0.330 0.320 0.340 473,406 0.3242 0.00%
2020-12-30 0 0.033 0.033 0.034 0.033 0.034 10,047,288 334,277 0.0333 0.330 0.330 0.340 0.330 0.340 1,004,729 0.3327 -2.94%
2020-12-29 0 0.034 0.033 0.035 0.033 0.036 12,399,000 426,429 0.0344 0.340 0.330 0.350 0.330 0.360 1,239,900 0.3439 0.00%
2020-12-28 0 0.034 0.033 0.034 0.033 0.034 801,015 26,499 0.0331 0.340 0.330 0.340 0.330 0.340 80,101 0.3308 0.00%
2020-12-24 0 0.034 0.033 0.034 0.033 0.035 1,758,000 59,607 0.0339 0.340 0.330 0.340 0.330 0.350 175,800 0.3391 -2.86%
2020-12-23 0 0.035 0.033 0.035 0.034 0.036 6,498,300 224,598 0.0346 0.350 0.330 0.350 0.340 0.360 649,830 0.3456 0.00%
2020-12-22 0 0.035 0.034 0.036 0.034 0.038 15,258,120 544,971 0.0357 0.350 0.340 0.360 0.340 0.380 1,525,812 0.3572 -5.41%
2020-12-21 0 0.037 0.036 0.037 0.035 0.039 16,071,043 591,658 0.0368 0.370 0.360 0.370 0.350 0.390 1,607,104 0.3682 5.71%
2020-12-18 0 0.035 0.034 0.036 0.033 0.037 8,724,060 306,628 0.0351 0.350 0.340 0.360 0.330 0.370 872,406 0.3515 0.00%
2020-12-17 0 0.035 0.034 0.036 0.033 0.037 18,762,360 650,719 0.0347 0.350 0.340 0.360 0.330 0.370 1,876,236 0.3468 -2.78%
2020-12-16 0 0.036 0.035 0.036 0.034 0.040 46,701,024 1,676,748 0.0359 0.360 0.350 0.360 0.340 0.400 4,670,102 0.3590 -10.00%
2020-12-15 0 0.040 0.038 0.040 0.030 0.043 124,998,804 4,785,650 0.0383 0.400 0.380 0.400 0.300 0.430 12,499,880 0.3829 37.93%
2020-12-14 0 0.029 0.029 0.030 0.029 0.030 273,060 7,966 0.0292 0.290 0.290 0.300 0.290 0.300 27,306 0.2917 -3.33%
2020-12-11 0 0.030 0.028 0.030 0.028 0.030 2,572,908 75,033 0.0292 0.300 0.280 0.300 0.280 0.300 257,291 0.2916 3.45%
2020-12-10 0 0.029 0.029 0.030 0.029 0.030 333,062 9,667 0.0290 0.290 0.290 0.300 0.290 0.300 33,306 0.2902 -3.33%
2020-12-09 0 0.030 0.029 0.030 0.029 0.031 3,606,000 107,145 0.0297 0.300 0.290 0.300 0.290 0.310 360,600 0.2971 3.45%
2020-12-08 0 0.029 0.029 0.030 0.029 0.030 1,200,048 35,314 0.0294 0.290 0.290 0.300 0.290 0.300 120,005 0.2943 -6.45%
2020-12-07 0 0.031 0.029 0.031 0.029 0.031 4,206,348 125,541 0.0298 0.310 0.290 0.310 0.290 0.310 420,635 0.2985 0.00%
2020-12-04 0 0.031 0.030 0.031 0.030 0.032 1,821,050 55,666 0.0306 0.310 0.300 0.310 0.300 0.320 182,105 0.3057 0.00%
2020-12-03 0 0.031 0.030 0.031 0.029 0.033 1,629,000 48,876 0.0300 0.310 0.300 0.310 0.290 0.330 162,900 0.3000 3.33%
2020-12-02 0 0.030 0.029 0.030 0.029 0.030 351,012 10,224 0.0291 0.300 0.290 0.300 0.290 0.300 35,101 0.2913 0.00%
2020-12-01 0 0.030 0.029 0.030 0.029 0.029 150,024 4,368 0.0291 0.300 0.290 0.300 0.290 0.290 15,002 0.2912 3.45%
2020-11-30 0 0.029 0.029 0.030 0.029 0.030 378,000 11,148 0.0295 0.290 0.290 0.300 0.290 0.300 37,800 0.2949 -3.33%
2020-11-27 0 0.030 0.029 0.030 0.029 0.031 1,766,120 52,754 0.0299 0.300 0.290 0.300 0.290 0.310 176,612 0.2987 -3.23%
2020-11-26 0 0.031 0.030 0.031 0.028 0.032 6,678,000 199,293 0.0298 0.310 0.300 0.310 0.280 0.320 667,800 0.2984 6.90%
2020-11-25 0 0.029 0.028 0.029 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2020-11-24 0 0.029 0.027 0.029 0.028 0.029 2,234,762 62,559 0.0280 0.290 0.270 0.290 0.280 0.290 223,476 0.2799 0.00%
2020-11-23 0 0.029 0.028 0.029 0.028 0.029 1,754,704 49,124 0.0280 0.290 0.280 0.290 0.280 0.290 175,470 0.2800 0.00%
2020-11-20 0 0.029 0.028 0.029 0.028 0.029 654,254 18,665 0.0285 0.290 0.280 0.290 0.280 0.290 65,425 0.2853 0.00%
2020-11-19 0 0.029 0.028 0.029 0.028 0.030 1,950,000 56,349 0.0289 0.290 0.280 0.290 0.280 0.300 195,000 0.2890 0.00%
2020-11-18 0 0.029 0.028 0.029 0.028 0.029 1,606,800 46,126 0.0287 0.290 0.280 0.290 0.280 0.290 160,680 0.2871 0.00%
2020-11-17 0 0.029 0.029 0.030 0.029 0.030 324,000 9,429 0.0291 0.290 0.290 0.300 0.290 0.300 32,400 0.2910 -3.33%
2020-11-16 0 0.030 0.029 0.030 0.029 0.030 423,024 12,273 0.0290 0.300 0.290 0.300 0.290 0.300 42,302 0.2901 0.00%
2020-11-13 0 0.030 0.029 0.030 0.029 0.030 288,000 8,637 0.0300 0.300 0.290 0.300 0.290 0.300 28,800 0.2999 0.00%
2020-11-12 0 0.030 0.029 0.030 0.029 0.030 1,794,602 52,049 0.0290 0.300 0.290 0.300 0.290 0.300 179,460 0.2900 0.00%
2020-11-11 0 0.030 0.029 0.031 0.030 0.030 390,224 11,704 0.0300 0.300 0.290 0.310 0.300 0.300 39,022 0.2999 0.00%
2020-11-10 0 0.030 0.030 0.031 0.029 0.031 4,689,516 140,211 0.0299 0.300 0.300 0.310 0.290 0.310 468,952 0.2990 0.00%
2020-11-09 0 0.030 0.029 0.030 0.030 0.031 210,000 6,354 0.0303 0.300 0.290 0.300 0.300 0.310 21,000 0.3026 0.00%
2020-11-06 0 0.030 0.029 0.031 0.029 0.030 387,168 11,470 0.0296 0.300 0.290 0.310 0.290 0.300 38,717 0.2963 3.45%
2020-11-05 0 0.029 0.029 0.031 0.029 0.030 2,511,000 73,188 0.0291 0.290 0.290 0.310 0.290 0.300 251,100 0.2915 0.00%
2020-11-04 0 0.029 0.028 0.029 0.028 0.029 117,000 3,279 0.0280 0.290 0.280 0.290 0.280 0.290 11,700 0.2803 0.00%
2020-11-03 0 0.029 0.028 0.029 0.028 0.029 657,000 19,050 0.0290 0.290 0.280 0.290 0.280 0.290 65,700 0.2900 0.00%
2020-11-02 0 0.029 0.028 0.029 0.028 0.030 5,895,000 169,086 0.0287 0.290 0.280 0.290 0.280 0.300 589,500 0.2868 0.00%
2020-10-30 0 0.029 0.029 0.030 0.029 0.031 3,084,055 92,065 0.0299 0.290 0.290 0.300 0.290 0.310 308,405 0.2985 -3.33%
2020-10-29 0 0.030 0.029 0.030 0.029 0.031 4,830,000 146,655 0.0304 0.300 0.290 0.300 0.290 0.310 483,000 0.3036 -6.25%
2020-10-28 0 0.032 0.031 0.032 0.031 0.032 240,024 7,443 0.0310 0.320 0.310 0.320 0.310 0.320 24,002 0.3101 0.00%
2020-10-27 0 0.032 0.031 0.032 0.031 0.033 1,116,000 35,247 0.0316 0.320 0.310 0.320 0.310 0.330 111,600 0.3158 0.00%
2020-10-23 0 0.032 0.032 0.033 0.031 0.034 6,531,000 213,951 0.0328 0.320 0.320 0.330 0.310 0.340 653,100 0.3276 3.23%
2020-10-22 0 0.031 0.031 0.032 0.030 0.033 2,046,024 63,720 0.0311 0.310 0.310 0.320 0.300 0.330 204,602 0.3114 0.00%
2020-10-21 0 0.031 0.030 0.031 0.030 0.031 1,044,000 31,407 0.0301 0.310 0.300 0.310 0.300 0.310 104,400 0.3008 3.33%
2020-10-20 0 0.030 0.030 0.031 0.030 0.031 891,000 27,030 0.0303 0.300 0.300 0.310 0.300 0.310 89,100 0.3034 -3.23%
2020-10-19 0 0.031 0.030 0.031 0.030 0.031 99,000 3,066 0.0310 0.310 0.300 0.310 0.300 0.310 9,900 0.3097 0.00%
2020-10-16 0 0.031 0.030 0.032 0.029 0.034 3,405,192 104,086 0.0306 0.310 0.300 0.320 0.290 0.340 340,519 0.3057 6.90%
2020-10-15 0 0.029 0.029 0.030 0.029 0.030 723,064 21,076 0.0291 0.290 0.290 0.300 0.290 0.300 72,306 0.2915 -3.33%
2020-10-14 0 0.030 0.029 0.030 0.029 0.031 1,548,252 46,695 0.0302 0.300 0.290 0.300 0.290 0.310 154,825 0.3016 -3.23%
2020-10-12 0 0.031 0.030 0.031 0.031 0.031 405,024 12,555 0.0310 0.310 0.300 0.310 0.310 0.310 40,502 0.3100 0.00%
2020-10-09 0 0.031 0.031 0.033 0.030 0.034 2,286,000 74,568 0.0326 0.310 0.310 0.330 0.300 0.340 228,600 0.3262 0.00%
2020-10-08 0 0.031 0.030 0.031 0.029 0.031 2,733,516 81,693 0.0299 0.310 0.300 0.310 0.290 0.310 273,352 0.2989 3.33%
2020-10-07 0 0.030 0.029 0.030 0.029 0.030 120,000 3,597 0.0300 0.300 0.290 0.300 0.290 0.300 12,000 0.2998 0.00%
2020-10-06 0 0.030 0.029 0.030 0.028 0.030 3,568,212 103,418 0.0290 0.300 0.290 0.300 0.280 0.300 356,821 0.2898 0.00%
2020-10-05 0 0.030 0.030 0.031 0.030 0.031 3,471,000 106,620 0.0307 0.300 0.300 0.310 0.300 0.310 347,100 0.3072 -6.25%
2020-09-30 0 0.032 0.031 0.032 0.032 0.033 7,914,000 253,251 0.0320 0.320 0.310 0.320 0.320 0.330 791,400 0.3200 -3.03%
2020-09-29 0 0.033 0.032 0.033 0.032 0.033 366,000 11,883 0.0325 0.330 0.320 0.330 0.320 0.330 36,600 0.3247 3.12%
2020-09-28 0 0.032 0.032 0.033 0.031 0.033 2,370,180 74,743 0.0315 0.320 0.320 0.330 0.310 0.330 237,018 0.3153 0.00%
2020-09-25 0 0.032 0.031 0.032 0.032 0.033 1,695,144 54,291 0.0320 0.320 0.310 0.320 0.320 0.330 169,514 0.3203 -3.03%
2020-09-24 0 0.033 0.032 0.033 0.031 0.034 3,489,240 112,946 0.0324 0.330 0.320 0.330 0.310 0.340 348,924 0.3237 0.00%
2020-09-23 0 0.033 0.032 0.033 0.032 0.034 4,239,000 136,914 0.0323 0.330 0.320 0.330 0.320 0.340 423,900 0.3230 -2.94%
2020-09-22 0 0.034 0.033 0.034 0.033 0.035 1,647,024 55,035 0.0334 0.340 0.330 0.340 0.330 0.350 164,702 0.3341 -2.86%
2020-09-21 0 0.035 0.034 0.035 0.034 0.038 8,535,036 302,335 0.0354 0.350 0.340 0.350 0.340 0.380 853,504 0.3542 2.94%
2020-09-18 0 0.034 0.033 0.035 0.033 0.039 5,652,000 190,407 0.0337 0.340 0.330 0.350 0.330 0.390 565,200 0.3369 3.03%
2020-09-17 0 0.033 0.033 0.034 0.032 0.037 8,676,000 296,823 0.0342 0.330 0.330 0.340 0.320 0.370 867,600 0.3421 3.12%
2020-09-16 0 0.032 0.032 0.033 0.032 0.033 7,083,028 229,476 0.0324 0.320 0.320 0.330 0.320 0.330 708,303 0.3240 -3.03%
2020-09-15 0 0.033 0.032 0.033 0.032 0.033 4,674,600 152,680 0.0327 0.330 0.320 0.330 0.320 0.330 467,460 0.3266 -2.94%
2020-09-14 0 0.034 0.033 0.034 0.031 0.035 19,917,072 663,421 0.0333 0.340 0.330 0.340 0.310 0.350 1,991,707 0.3331 9.68%
2020-09-11 0 0.031 0.031 0.032 0.030 0.032 7,035,016 217,800 0.0310 0.310 0.310 0.320 0.300 0.320 703,502 0.3096 3.33%
2020-09-10 0 0.030 0.030 0.031 0.029 0.033 26,806,848 829,933 0.0310 0.300 0.300 0.310 0.290 0.330 2,680,685 0.3096 0.00%
2020-09-09 0 0.030 0.030 0.032 0.030 0.032 19,209,300 590,113 0.0307 0.300 0.300 0.320 0.300 0.320 1,920,930 0.3072 -11.76%
2020-09-08 0 0.034 0.033 0.034 0.032 0.039 46,612,036 1,613,787 0.0346 0.340 0.330 0.340 0.320 0.390 4,661,204 0.3462 6.25%
2020-09-07 0 0.032 0.031 0.032 0.026 0.045 88,593,240 3,086,724 0.0348 0.320 0.310 0.320 0.260 0.450 8,859,324 0.3484 6.67%
2020-09-04 0 0.030 0.030 0.031 0.030 0.039 79,710,060 2,620,909 0.0329 0.300 0.300 0.310 0.300 0.390 7,971,006 0.3288 -23.08%
2020-09-03 0 0.039 0.038 0.039 0.024 0.073 609,399,000 29,012,151 0.0476 0.390 0.380 0.390 0.240 0.730 60,939,900 0.4761 77.27%
2020-09-02 0 0.022 0.022 0.024 0.022 0.024 2,898,000 67,542 0.0233 0.220 0.220 0.240 0.220 0.240 289,800 0.2331 -8.33%
2020-09-01 0 0.024 0.023 0.024 0.023 0.025 2,009,000 46,883 0.0233 0.240 0.230 0.240 0.230 0.250 200,900 0.2334 4.35%
2020-08-31 0 0.023 0.023 0.025 0.023 0.025 547,068 13,372 0.0244 0.230 0.230 0.250 0.230 0.250 54,707 0.2444 -8.00%
2020-08-28 0 0.025 0.023 0.025 - - 936 16 0.0171 0.250 0.230 0.250 - - 94 0.1709 0.00%
2020-08-27 0 0.025 0.023 0.025 0.023 0.026 10,086,009 237,651 0.0236 0.250 0.230 0.250 0.230 0.260 1,008,601 0.2356 0.00%
2020-08-26 0 0.025 0.025 0.026 0.025 0.025 981,036 24,525 0.0250 0.250 0.250 0.260 0.250 0.250 98,104 0.2500 -3.85%
2020-08-25 0 0.026 0.024 0.026 0.024 0.026 262,831 6,429 0.0245 0.260 0.240 0.260 0.240 0.260 26,283 0.2446 4.00%
2020-08-24 0 0.025 0.024 0.026 0.024 0.026 537,000 13,827 0.0257 0.250 0.240 0.260 0.240 0.260 53,700 0.2575 -3.85%
2020-08-21 0 0.026 0.024 0.026 0.023 0.026 3,332,156 79,465 0.0238 0.260 0.240 0.260 0.230 0.260 333,216 0.2385 8.33%
2020-08-20 0 0.024 0.024 0.026 0.024 0.026 87,000 2,094 0.0241 0.240 0.240 0.260 0.240 0.260 8,700 0.2407 0.00%
2020-08-19 0 0.024 0.024 0.026 - - 3,000 78 0.0260 0.240 0.240 0.260 - - 300 0.2600 0.00%
2020-08-18 0 0.024 0.025 0.026 0.023 0.025 1,593,060 38,536 0.0242 0.240 0.250 0.260 0.230 0.250 159,306 0.2419 -4.00%
2020-08-17 0 0.025 0.024 0.026 0.024 0.027 2,028,012 52,704 0.0260 0.250 0.240 0.260 0.240 0.270 202,801 0.2599 0.00%
2020-08-14 0 0.025 0.024 0.025 0.023 0.027 3,495,000 84,708 0.0242 0.250 0.240 0.250 0.230 0.270 349,500 0.2424 0.00%
2020-08-13 0 0.025 0.023 0.025 - - 0 0 - 0.250 0.230 0.250 - - 0 - 0.00%
2020-08-12 0 0.025 0.024 0.025 0.023 0.025 57,906 1,384 0.0239 0.250 0.240 0.250 0.230 0.250 5,791 0.2390 0.00%
2020-08-11 0 0.025 0.024 0.025 0.024 0.028 396,240 9,805 0.0247 0.250 0.240 0.250 0.240 0.280 39,624 0.2475 8.70%
2020-08-10 0 0.023 0.023 0.024 0.023 0.024 883,995 21,174 0.0240 0.230 0.230 0.240 0.230 0.240 88,399 0.2395 -4.17%
2020-08-07 0 0.024 0.023 0.024 0.023 0.024 897,120 21,497 0.0240 0.240 0.230 0.240 0.230 0.240 89,712 0.2396 -7.69%
2020-08-06 0 0.026 0.025 0.027 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2020-08-05 0 0.026 0.025 0.026 0.025 0.026 894,000 22,446 0.0251 0.260 0.250 0.260 0.250 0.260 89,400 0.2511 0.00%
2020-08-04 0 0.026 0.025 0.026 0.024 0.028 3,530,398 89,228 0.0253 0.260 0.250 0.260 0.240 0.280 353,040 0.2527 -7.14%
2020-08-03 0 0.028 0.025 0.028 - - 48 0 - 0.280 0.250 0.280 - - 5 - 0.00%
2020-07-31 0 0.028 0.025 0.028 - - 14 0 - 0.280 0.250 0.280 - - 1 - 0.00%
2020-07-30 0 0.028 0.025 0.028 0.025 0.028 21,456 555 0.0259 0.280 0.250 0.280 0.250 0.280 2,146 0.2587 7.69%
2020-07-29 0 0.026 0.026 0.029 0.025 0.028 951,060 24,727 0.0260 0.260 0.260 0.290 0.250 0.280 95,106 0.2600 0.00%
2020-07-28 0 0.026 0.026 0.027 0.025 0.030 6,246,870 176,168 0.0282 0.260 0.260 0.270 0.250 0.300 624,687 0.2820 4.00%
2020-07-27 0 0.025 0.024 0.025 0.024 0.026 8,628,000 214,485 0.0249 0.250 0.240 0.250 0.240 0.260 862,800 0.2486 -10.71%
2020-07-24 0 0.028 0.026 0.028 0.026 0.029 3,600,000 94,851 0.0263 0.280 0.260 0.280 0.260 0.290 360,000 0.2635 3.70%
2020-07-23 0 0.027 0.027 0.029 0.027 0.031 4,772,050 137,164 0.0287 0.270 0.270 0.290 0.270 0.310 477,205 0.2874 -6.90%
2020-07-22 0 0.029 0.028 0.029 0.028 0.032 11,712,096 345,884 0.0295 0.290 0.280 0.290 0.280 0.320 1,171,210 0.2953 7.41%
2020-07-21 0 0.027 0.027 0.028 0.027 0.028 1,035,300 28,584 0.0276 0.270 0.270 0.280 0.270 0.280 103,530 0.2761 -6.90%
2020-07-20 0 0.029 0.028 0.030 0.027 0.030 670,272 19,426 0.0290 0.290 0.280 0.300 0.270 0.300 67,027 0.2898 0.00%
2020-07-17 0 0.029 0.028 0.029 0.027 0.030 4,173,209 115,288 0.0276 0.290 0.280 0.290 0.270 0.300 417,321 0.2763 0.00%
2020-07-16 0 0.029 0.028 0.029 0.029 0.032 1,461,156 42,750 0.0293 0.290 0.280 0.290 0.290 0.320 146,116 0.2926 -3.33%
2020-07-15 0 0.030 0.029 0.030 0.028 0.033 4,189,236 127,572 0.0305 0.300 0.290 0.300 0.280 0.330 418,924 0.3045 3.45%
2020-07-14 0 0.029 0.029 0.031 0.029 0.031 428,036 13,089 0.0306 0.290 0.290 0.310 0.290 0.310 42,804 0.3058 -3.33%
2020-07-13 0 0.030 0.030 0.032 0.030 0.032 186,072 5,821 0.0313 0.300 0.300 0.320 0.300 0.320 18,607 0.3128 0.00%
2020-07-10 0 0.030 0.029 0.030 0.029 0.032 8,961,084 269,738 0.0301 0.300 0.290 0.300 0.290 0.320 896,108 0.3010 3.45%
2020-07-09 0 0.029 0.029 0.032 0.028 0.033 6,702,350 195,342 0.0291 0.290 0.290 0.320 0.280 0.330 670,235 0.2915 -3.33%
2020-07-08 0 0.030 0.030 0.032 0.027 0.039 14,673,768 455,093 0.0310 0.300 0.300 0.320 0.270 0.390 1,467,377 0.3101 0.00%
2020-07-07 0 0.030 0.028 0.030 0.027 0.030 588,000 16,662 0.0283 0.300 0.280 0.300 0.270 0.300 58,800 0.2834 3.45%
2020-07-06 0 0.029 0.028 0.029 0.026 0.031 2,592,165 74,901 0.0289 0.290 0.280 0.290 0.260 0.310 259,216 0.2890 -3.33%
2020-07-03 0 0.030 0.028 0.032 0.028 0.030 1,158,000 34,668 0.0299 0.300 0.280 0.320 0.280 0.300 115,800 0.2994 0.00%
2020-07-02 0 0.030 0.028 0.030 0.027 0.030 7,842,000 211,749 0.0270 0.300 0.280 0.300 0.270 0.300 784,200 0.2700 0.00%
2020-06-30 0 0.030 0.028 0.030 0.027 0.030 768,300 21,411 0.0279 0.300 0.280 0.300 0.270 0.300 76,830 0.2787 7.14%
2020-06-29 0 0.028 0.028 0.030 0.028 0.029 240,156 6,945 0.0289 0.280 0.280 0.300 0.280 0.290 24,016 0.2892 0.00%
2020-06-26 0 0.028 0.027 0.030 0.027 0.029 623,934 17,024 0.0273 0.280 0.270 0.300 0.270 0.290 62,393 0.2728 -6.67%
2020-06-24 0 0.030 0.028 0.030 0.028 0.033 2,082,381 58,869 0.0283 0.300 0.280 0.300 0.280 0.330 208,238 0.2827 0.00%
2020-06-23 0 0.030 0.029 0.030 0.028 0.035 135,600 3,989 0.0294 0.300 0.290 0.300 0.280 0.350 13,560 0.2942 3.45%
2020-06-22 0 0.029 0.028 0.029 0.029 0.030 114,036 3,312 0.0290 0.290 0.280 0.290 0.290 0.300 11,404 0.2904 -12.12%
2020-06-19 0 0.033 0.029 0.033 0.028 0.033 507,028 14,637 0.0289 0.330 0.290 0.330 0.280 0.330 50,703 0.2887 10.00%
2020-06-18 0 0.030 0.029 0.030 0.027 0.030 1,527,360 43,337 0.0284 0.300 0.290 0.300 0.270 0.300 152,736 0.2837 0.00%
2020-06-17 0 0.030 0.029 0.030 0.029 0.031 3,652,000 109,677 0.0300 0.300 0.290 0.300 0.290 0.310 365,200 0.3003 0.00%
2020-06-16 0 0.030 0.030 0.032 0.030 0.033 957,096 29,747 0.0311 0.300 0.300 0.320 0.300 0.330 95,710 0.3108 -9.09%
2020-06-15 0 0.033 0.031 0.033 0.029 0.048 11,088,132 372,726 0.0336 0.330 0.310 0.330 0.290 0.480 1,108,813 0.3361 17.86%
2020-06-12 0 0.028 0.027 0.028 0.028 0.031 1,497,000 43,152 0.0288 0.280 0.270 0.280 0.280 0.310 149,700 0.2883 -6.67%
2020-06-11 0 0.030 0.029 0.030 0.027 0.032 4,965,000 149,775 0.0302 0.300 0.290 0.300 0.270 0.320 496,500 0.3017 7.14%
2020-06-10 0 0.028 0.028 0.030 0.027 0.030 720,000 20,367 0.0283 0.280 0.280 0.300 0.270 0.300 72,000 0.2829 0.00%
2020-06-09 0 0.028 0.028 0.030 0.027 0.035 2,361,036 70,974 0.0301 0.280 0.280 0.300 0.270 0.350 236,104 0.3006 -6.67%
2020-06-08 0 0.030 0.029 0.031 0.029 0.033 15,699,028 484,524 0.0309 0.300 0.290 0.310 0.290 0.330 1,569,903 0.3086 7.14%
2020-06-05 0 0.028 0.027 0.028 0.019 0.032 22,581,455 576,512 0.0255 0.280 0.270 0.280 0.190 0.320 2,258,145 0.2553 47.37%
2020-06-04 0 0.019 0.018 0.020 0.019 0.020 615,000 11,700 0.0190 0.190 0.180 0.200 0.190 0.200 61,500 0.1902 5.56%
2020-06-03 0 0.018 0.017 0.018 0.018 0.019 2,937,036 52,875 0.0180 0.180 0.170 0.180 0.180 0.190 293,704 0.1800 0.00%
2020-06-02 0 0.018 0.017 0.018 0.017 0.018 131,400 2,238 0.0170 0.180 0.170 0.180 0.170 0.180 13,140 0.1703 5.88%
2020-06-01 0 0.017 0.017 0.018 0.017 0.019 3,117,073 53,523 0.0172 0.170 0.170 0.180 0.170 0.190 311,707 0.1717 -5.56%
2020-05-29 0 0.018 0.017 0.018 - - 0 0 - 0.180 0.170 0.180 - - 0 - -5.26%
2020-05-28 0 0.019 0.017 0.019 0.019 0.019 3,009,133 57,172 0.0190 0.190 0.170 0.190 0.190 0.190 300,913 0.1900 0.00%
2020-05-27 0 0.019 0.017 0.019 0.017 0.019 462,000 8,331 0.0180 0.190 0.170 0.190 0.170 0.190 46,200 0.1803 5.56%
2020-05-26 0 0.018 0.018 0.020 0.017 0.018 2,298,036 41,622 0.0181 0.180 0.180 0.200 0.170 0.180 229,804 0.1811 0.00%
2020-05-25 0 0.018 0.017 0.018 - - 120 1 0.0083 0.180 0.170 0.180 - - 12 0.0833 0.00%
2020-05-22 0 0.018 0.017 0.018 0.017 0.018 1,033,356 17,580 0.0170 0.180 0.170 0.180 0.170 0.180 103,336 0.1701 0.00%
2020-05-21 0 0.018 0.017 0.019 0.017 0.019 1,320,024 22,557 0.0171 0.180 0.170 0.190 0.170 0.190 132,002 0.1709 0.00%
2020-05-20 0 0.018 0.017 0.020 0.017 0.020 2,646,000 47,649 0.0180 0.180 0.170 0.200 0.170 0.200 264,600 0.1801 0.00%
2020-05-19 0 0.018 0.018 0.019 0.018 0.019 1,137,029 21,087 0.0185 0.180 0.180 0.190 0.180 0.190 113,703 0.1855 -5.26%
2020-05-18 0 0.019 0.019 0.021 0.019 0.022 1,098,000 22,239 0.0203 0.190 0.190 0.210 0.190 0.220 109,800 0.2025 -9.52%
2020-05-15 0 0.021 0.020 0.021 0.018 0.025 6,981,060 137,175 0.0196 0.210 0.200 0.210 0.180 0.250 698,106 0.1965 16.67%
2020-05-14 0 0.018 0.016 0.018 0.016 0.018 11,415,000 194,046 0.0170 0.180 0.160 0.180 0.160 0.180 1,141,500 0.1700 5.88%
2020-05-13 0 0.017 0.016 0.018 0.016 0.018 3,603,000 61,242 0.0170 0.170 0.160 0.180 0.160 0.180 360,300 0.1700 0.00%
2020-05-12 0 0.017 0.016 0.017 0.016 0.017 1,782,120 30,280 0.0170 0.170 0.160 0.170 0.160 0.170 178,212 0.1699 0.00%
2020-05-11 0 0.017 0.017 0.018 0.017 0.018 291,060 5,118 0.0176 0.170 0.170 0.180 0.170 0.180 29,106 0.1758 -5.56%
2020-05-08 0 0.018 0.017 0.018 0.017 0.018 897,120 15,931 0.0178 0.180 0.170 0.180 0.170 0.180 89,712 0.1776 0.00%
2020-05-07 0 0.018 0.017 0.018 0.017 0.018 912,000 15,552 0.0171 0.180 0.170 0.180 0.170 0.180 91,200 0.1705 -5.26%
2020-05-06 0 0.019 0.017 0.019 - - 60 0 - 0.190 0.170 0.190 - - 6 - 0.00%
2020-05-05 0 0.019 0.017 0.019 0.017 0.019 1,740,000 30,855 0.0177 0.190 0.170 0.190 0.170 0.190 174,000 0.1773 5.56%
2020-05-04 0 0.018 0.017 0.018 0.018 0.018 522,108 9,397 0.0180 0.180 0.170 0.180 0.180 0.180 52,211 0.1800 -5.26%
2020-04-29 0 0.019 0.017 0.019 0.018 0.019 1,033,200 18,603 0.0180 0.190 0.170 0.190 0.180 0.190 103,320 0.1801 0.00%
2020-04-28 0 0.019 0.018 0.020 - - 60 0 - 0.190 0.180 0.200 - - 6 - 0.00%
2020-04-27 0 0.019 0.018 0.019 0.019 0.021 183,000 3,687 0.0201 0.190 0.180 0.190 0.190 0.210 18,300 0.2015 0.00%
2020-04-24 0 0.019 0.018 0.019 0.020 0.020 57,000 1,140 0.0200 0.190 0.180 0.190 0.200 0.200 5,700 0.2000 -5.00%
2020-04-23 0 0.020 0.018 0.020 0.017 0.020 3,519,000 63,570 0.0181 0.200 0.180 0.200 0.170 0.200 351,900 0.1806 11.11%
2020-04-22 0 0.018 0.017 0.018 0.017 0.018 2,691,120 46,699 0.0174 0.180 0.170 0.180 0.170 0.180 269,112 0.1735 0.00%
2020-04-21 0 0.018 0.017 0.018 0.018 0.019 3,294,000 60,429 0.0183 0.180 0.170 0.180 0.180 0.190 329,400 0.1835 -14.29%
2020-04-20 0 0.021 0.019 0.021 - - 156 2 0.0128 0.210 0.190 0.210 - - 16 0.1282 0.00%
2020-04-17 0 0.021 0.019 0.021 0.019 0.021 2,106,060 42,180 0.0200 0.210 0.190 0.210 0.190 0.210 210,606 0.2003 10.53%
2020-04-16 0 0.019 0.019 0.020 0.019 0.020 2,565,055 48,834 0.0190 0.190 0.190 0.200 0.190 0.200 256,505 0.1904 -9.52%
2020-04-15 0 0.021 0.019 0.021 0.020 0.021 18,000 375 0.0208 0.210 0.190 0.210 0.200 0.210 1,800 0.2083 0.00%
2020-04-14 0 0.021 0.020 0.021 0.020 0.021 768,168 15,458 0.0201 0.210 0.200 0.210 0.200 0.210 76,817 0.2012 0.00%
2020-04-09 0 0.021 0.020 0.021 0.020 0.022 1,086,000 21,915 0.0202 0.210 0.200 0.210 0.200 0.220 108,600 0.2018 5.00%
2020-04-08 0 0.020 0.019 0.020 0.019 0.020 132,004 2,634 0.0200 0.200 0.190 0.200 0.190 0.200 13,200 0.1995 0.00%
2020-04-07 0 0.020 0.019 0.020 0.019 0.021 2,133,000 42,270 0.0198 0.200 0.190 0.200 0.190 0.210 213,300 0.1982 5.26%
2020-04-06 0 0.019 0.019 0.020 0.018 0.020 696,024 13,308 0.0191 0.190 0.190 0.200 0.180 0.200 69,602 0.1912 0.00%
2020-04-03 0 0.019 0.019 0.020 0.019 0.022 1,581,120 30,868 0.0195 0.190 0.190 0.200 0.190 0.220 158,112 0.1952 0.00%
2020-04-02 0 0.019 0.019 0.020 0.018 0.020 1,308,000 24,360 0.0186 0.190 0.190 0.200 0.180 0.200 130,800 0.1862 -5.00%
2020-04-01 0 0.020 0.018 0.020 0.018 0.020 2,175,000 40,908 0.0188 0.200 0.180 0.200 0.180 0.200 217,500 0.1881 5.26%
2020-03-31 0 0.019 0.019 0.020 0.019 0.021 906,084 18,382 0.0203 0.190 0.190 0.200 0.190 0.210 90,608 0.2029 -9.52%
2020-03-30 0 0.021 0.019 0.021 0.018 0.021 1,827,000 34,689 0.0190 0.210 0.190 0.210 0.180 0.210 182,700 0.1899 5.00%
2020-03-27 0 0.020 0.018 0.020 0.018 0.020 792,000 14,751 0.0186 0.200 0.180 0.200 0.180 0.200 79,200 0.1863 11.11%
2020-03-26 0 0.018 0.018 0.020 0.018 0.019 1,746,156 32,198 0.0184 0.180 0.180 0.200 0.180 0.190 174,616 0.1844 0.00%
2020-03-25 0 0.018 0.018 0.019 0.018 0.020 375,000 6,921 0.0185 0.180 0.180 0.190 0.180 0.200 37,500 0.1846 0.00%
2020-03-24 0 0.018 0.018 0.019 0.018 0.021 1,902,000 36,528 0.0192 0.180 0.180 0.190 0.180 0.210 190,200 0.1921 5.88%
2020-03-23 0 0.017 0.017 0.018 0.016 0.018 2,241,036 39,804 0.0178 0.170 0.170 0.180 0.160 0.180 224,104 0.1776 -5.56%
2020-03-20 0 0.018 0.017 0.018 0.016 0.018 1,209,000 20,796 0.0172 0.180 0.170 0.180 0.160 0.180 120,900 0.1720 0.00%
2020-03-19 0 0.018 0.017 0.018 0.015 0.019 1,020,000 17,934 0.0176 0.180 0.170 0.180 0.150 0.190 102,000 0.1758 0.00%
2020-03-18 0 0.018 0.018 0.019 0.017 0.019 4,095,000 75,156 0.0184 0.180 0.180 0.190 0.170 0.190 409,500 0.1835 0.00%
2020-03-17 0 0.018 0.018 0.019 0.018 0.019 1,812,072 33,064 0.0182 0.180 0.180 0.190 0.180 0.190 181,207 0.1825 -5.26%
2020-03-16 0 0.019 0.018 0.019 0.018 0.023 4,776,152 93,050 0.0195 0.190 0.180 0.190 0.180 0.230 477,615 0.1948 -13.64%
2020-03-13 0 0.022 0.021 0.022 0.020 0.022 5,571,008 113,040 0.0203 0.220 0.210 0.220 0.200 0.220 557,101 0.2029 -4.35%
2020-03-12 0 0.023 0.022 0.023 0.022 0.023 309,512 6,864 0.0222 0.230 0.220 0.230 0.220 0.230 30,951 0.2218 4.55%
2020-03-11 0 0.022 0.022 0.024 0.022 0.024 2,712,132 62,279 0.0230 0.220 0.220 0.240 0.220 0.240 271,213 0.2296 -12.00%
2020-03-10 0 0.025 0.024 0.025 0.023 0.025 1,707,000 40,461 0.0237 0.250 0.240 0.250 0.230 0.250 170,700 0.2370 0.00%
2020-03-09 0 0.025 0.024 0.025 0.024 0.026 2,055,000 49,983 0.0243 0.250 0.240 0.250 0.240 0.260 205,500 0.2432 -7.41%
2020-03-06 0 0.027 0.024 0.027 0.023 0.028 2,394,000 62,070 0.0259 0.270 0.240 0.270 0.230 0.280 239,400 0.2593 8.00%
2020-03-05 0 0.025 0.024 0.025 0.024 0.025 30,464 756 0.0248 0.250 0.240 0.250 0.240 0.250 3,046 0.2482 0.00%
2020-03-04 0 0.025 0.024 0.025 - - 0 0 - 0.250 0.240 0.250 - - 0 - 0.00%
2020-03-03 0 0.025 0.024 0.025 0.024 0.025 7,071,036 174,057 0.0246 0.250 0.240 0.250 0.240 0.250 707,104 0.2462 -3.85%
2020-03-02 0 0.026 0.024 0.026 0.026 0.026 18,024 468 0.0260 0.260 0.240 0.260 0.260 0.260 1,802 0.2597 0.00%
2020-02-28 0 0.026 0.025 0.026 0.025 0.026 282,405 7,076 0.0251 0.260 0.250 0.260 0.250 0.260 28,240 0.2506 0.00%
2020-02-27 0 0.026 0.024 0.026 0.024 0.026 318,480 7,677 0.0241 0.260 0.240 0.260 0.240 0.260 31,848 0.2411 0.00%
2020-02-26 0 0.026 0.025 0.026 0.024 0.026 2,250,240 56,424 0.0251 0.260 0.250 0.260 0.240 0.260 225,024 0.2507 0.00%
2020-02-25 0 0.026 0.025 0.026 0.025 0.026 1,284,576 33,332 0.0259 0.260 0.250 0.260 0.250 0.260 128,458 0.2595 4.00%
2020-02-24 0 0.025 0.025 0.027 0.025 0.027 264,420 6,974 0.0264 0.250 0.250 0.270 0.250 0.270 26,442 0.2637 -3.85%
2020-02-21 0 0.026 0.025 0.026 0.025 0.028 1,983,024 51,576 0.0260 0.260 0.250 0.260 0.250 0.280 198,302 0.2601 0.00%
2020-02-20 0 0.026 0.026 0.028 0.026 0.028 180,060 4,720 0.0262 0.260 0.260 0.280 0.260 0.280 18,006 0.2621 0.00%
2020-02-19 0 0.026 0.026 0.028 0.026 0.028 1,526,647 42,694 0.0280 0.260 0.260 0.280 0.260 0.280 152,665 0.2797 -3.70%
2020-02-18 0 0.027 0.027 0.028 0.027 0.029 633,000 17,367 0.0274 0.270 0.270 0.280 0.270 0.290 63,300 0.2744 -3.57%
2020-02-17 0 0.028 0.026 0.028 0.024 0.029 2,415,096 66,319 0.0275 0.280 0.260 0.280 0.240 0.290 241,510 0.2746 16.67%
2020-02-14 0 0.024 0.024 0.026 0.024 0.026 2,375,012 59,127 0.0249 0.240 0.240 0.260 0.240 0.260 237,501 0.2490 -7.69%
2020-02-13 0 0.026 0.024 0.026 0.024 0.026 246,136 6,283 0.0255 0.260 0.240 0.260 0.240 0.260 24,614 0.2553 4.00%
2020-02-12 0 0.025 0.024 0.026 0.024 0.026 963,072 24,223 0.0252 0.250 0.240 0.260 0.240 0.260 96,307 0.2515 -10.71%
2020-02-11 0 0.028 0.025 0.028 0.024 0.028 276,264 7,160 0.0259 0.280 0.250 0.280 0.240 0.280 27,626 0.2592 7.69%
2020-02-10 0 0.026 0.023 0.026 0.023 0.026 900,136 21,650 0.0241 0.260 0.230 0.260 0.230 0.260 90,014 0.2405 8.33%
2020-02-07 0 0.024 0.023 0.024 0.024 0.025 2,130,000 51,129 0.0240 0.240 0.230 0.240 0.240 0.250 213,000 0.2400 0.00%
2020-02-06 0 0.024 0.024 0.025 0.024 0.025 690,024 16,635 0.0241 0.240 0.240 0.250 0.240 0.250 69,002 0.2411 0.00%
2020-02-05 0 0.024 0.024 0.025 0.024 0.030 2,642,038 66,520 0.0252 0.240 0.240 0.250 0.240 0.300 264,204 0.2518 0.00%
2020-02-04 0 0.024 0.024 0.028 0.023 0.025 2,574,000 62,253 0.0242 0.240 0.240 0.280 0.230 0.250 257,400 0.2419 0.00%
2020-02-03 0 0.024 0.023 0.024 0.023 0.025 924,600 21,301 0.0230 0.240 0.230 0.240 0.230 0.250 92,460 0.2304 0.00%
2020-01-31 0 0.024 0.024 0.025 0.023 0.025 8,826,000 212,256 0.0240 0.240 0.240 0.250 0.230 0.250 882,600 0.2405 -4.00%
2020-01-30 0 0.025 0.024 0.025 0.023 0.026 1,539,024 36,357 0.0236 0.250 0.240 0.250 0.230 0.260 153,902 0.2362 -7.41%
2020-01-29 0 0.027 0.025 0.027 0.025 0.027 54,060 1,372 0.0254 0.270 0.250 0.270 0.250 0.270 5,406 0.2538 0.00%
2020-01-24 0 0.027 0.025 0.027 - - 120 2 0.0167 0.270 0.250 0.270 - - 12 0.1667 0.00%
2020-01-23 0 0.027 0.026 0.027 0.026 0.027 786,000 20,460 0.0260 0.270 0.260 0.270 0.260 0.270 78,600 0.2603 0.00%
2020-01-22 0 0.027 0.026 0.027 0.026 0.027 507,060 13,630 0.0269 0.270 0.260 0.270 0.260 0.270 50,706 0.2688 3.85%
2020-01-21 0 0.026 0.025 0.026 0.026 0.028 1,875,000 49,434 0.0264 0.260 0.250 0.260 0.260 0.280 187,500 0.2636 -7.14%
2020-01-20 0 0.028 0.027 0.029 - - 96 2 0.0208 0.280 0.270 0.290 - - 10 0.2083 0.00%
2020-01-17 0 0.028 0.027 0.028 0.027 0.029 795,156 22,266 0.0280 0.280 0.270 0.280 0.270 0.290 79,516 0.2800 0.00%
2020-01-16 0 0.028 0.027 0.028 0.027 0.029 1,042,128 28,774 0.0276 0.280 0.270 0.280 0.270 0.290 104,213 0.2761 0.00%
2020-01-15 0 0.028 0.027 0.028 0.026 0.029 5,695,200 154,029 0.0270 0.280 0.270 0.280 0.260 0.290 569,520 0.2705 -6.67%
2020-01-14 0 0.030 0.029 0.030 - - 60 1 0.0167 0.300 0.290 0.300 - - 6 0.1667 0.00%
2020-01-13 0 0.030 0.028 0.030 - - 150 3 0.0200 0.300 0.280 0.300 - - 15 0.2000 0.00%
2020-01-10 0 0.030 0.029 0.030 0.031 0.031 1,212,000 37,572 0.0310 0.300 0.290 0.300 0.310 0.310 121,200 0.3100 3.45%
2020-01-09 0 0.029 0.028 0.030 0.028 0.030 3,795,376 108,096 0.0285 0.290 0.280 0.300 0.280 0.300 379,538 0.2848 -3.33%
2020-01-08 0 0.030 0.028 0.030 0.028 0.030 156,600 4,389 0.0280 0.300 0.280 0.300 0.280 0.300 15,660 0.2803 0.00%
2020-01-07 0 0.030 0.028 0.030 0.030 0.031 3,814,200 116,628 0.0306 0.300 0.280 0.300 0.300 0.310 381,420 0.3058 0.00%
2020-01-06 0 0.030 0.027 0.030 0.030 0.030 18,000 540 0.0300 0.300 0.270 0.300 0.300 0.300 1,800 0.3000 3.45%
2020-01-03 0 0.029 0.029 0.030 0.029 0.030 522,036 15,144 0.0290 0.290 0.290 0.300 0.290 0.300 52,204 0.2901 0.00%
2020-01-02 0 0.029 0.028 0.029 0.028 0.029 1,821,000 51,000 0.0280 0.290 0.280 0.290 0.280 0.290 182,100 0.2801 7.41%
2019-12-31 0 0.027 0.027 0.029 0.027 0.029 147,000 4,116 0.0280 0.270 0.270 0.290 0.270 0.290 14,700 0.2800 -6.90%
2019-12-30 0 0.029 0.027 0.029 0.027 0.030 354,000 10,122 0.0286 0.290 0.270 0.290 0.270 0.300 35,400 0.2859 0.00%
2019-12-27 0 0.029 0.028 0.029 0.028 0.030 3,144,000 91,146 0.0290 0.290 0.280 0.290 0.280 0.300 314,400 0.2899 0.00%
2019-12-24 0 0.029 0.027 0.029 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2019-12-23 0 0.029 0.027 0.029 0.027 0.029 327,264 8,858 0.0271 0.290 0.270 0.290 0.270 0.290 32,726 0.2707 0.00%
2019-12-20 0 0.029 0.028 0.029 0.028 0.029 1,056,288 29,589 0.0280 0.290 0.280 0.290 0.280 0.290 105,629 0.2801 3.57%
2019-12-19 0 0.028 0.028 0.029 0.028 0.030 2,892,000 84,687 0.0293 0.280 0.280 0.290 0.280 0.300 289,200 0.2928 0.00%
2019-12-18 0 0.028 0.028 0.029 0.026 0.028 2,694,396 73,496 0.0273 0.280 0.280 0.290 0.260 0.280 269,440 0.2728 3.70%
2019-12-17 0 0.027 0.026 0.027 0.026 0.029 2,862,660 76,445 0.0267 0.270 0.260 0.270 0.260 0.290 286,266 0.2670 0.00%
2019-12-16 0 0.027 0.026 0.027 0.025 0.027 5,604,168 146,340 0.0261 0.270 0.260 0.270 0.250 0.270 560,417 0.2611 0.00%
2019-12-13 0 0.027 0.027 0.029 0.026 0.030 5,493,048 150,244 0.0274 0.270 0.270 0.290 0.260 0.300 549,305 0.2735 -3.57%
2019-12-12 0 0.028 0.027 0.028 0.026 0.028 1,989,264 54,126 0.0272 0.280 0.270 0.280 0.260 0.280 198,926 0.2721 -6.67%
2019-12-11 0 0.030 0.028 0.030 0.027 0.030 219,036 6,138 0.0280 0.300 0.280 0.300 0.270 0.300 21,904 0.2802 0.00%
2019-12-10 0 0.030 0.027 0.030 0.030 0.030 30,141 903 0.0300 0.300 0.270 0.300 0.300 0.300 3,014 0.2996 0.00%
2019-12-09 0 0.030 0.027 0.030 0.028 0.030 39,000 1,164 0.0298 0.300 0.270 0.300 0.280 0.300 3,900 0.2985 0.00%
2019-12-06 0 0.030 0.027 0.030 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2019-12-05 0 0.031 0.029 0.031 0.028 0.031 1,830,204 54,058 0.0295 0.310 0.290 0.310 0.280 0.310 183,020 0.2954 6.90%
2019-12-04 0 0.029 0.027 0.029 0.027 0.029 165,141 4,475 0.0271 0.290 0.270 0.290 0.270 0.290 16,514 0.2710 0.00%
2019-12-03 0 0.029 0.029 0.030 0.027 0.030 783,096 23,342 0.0298 0.290 0.290 0.300 0.270 0.300 78,310 0.2981 0.00%
2019-12-02 0 0.029 0.028 0.030 0.027 0.030 4,089,144 116,550 0.0285 0.290 0.280 0.300 0.270 0.300 408,914 0.2850 11.54%
2019-11-29 0 0.026 0.025 0.026 0.025 0.032 2,601,520 66,946 0.0257 0.260 0.250 0.260 0.250 0.320 260,152 0.2573 -13.33%
2019-11-28 0 0.030 0.026 0.030 0.030 0.030 6,108 182 0.0298 0.300 0.260 0.300 0.300 0.300 611 0.2980 0.00%
2019-11-27 0 0.030 0.027 0.030 0.028 0.030 1,044,231 31,035 0.0297 0.300 0.270 0.300 0.280 0.300 104,423 0.2972 0.00%
2019-11-26 0 0.030 0.028 0.030 0.028 0.030 6,171,108 183,101 0.0297 0.300 0.280 0.300 0.280 0.300 617,111 0.2967 20.00%
2019-11-25 0 0.025 0.025 0.029 0.025 0.030 4,065,000 112,809 0.0278 0.250 0.250 0.290 0.250 0.300 406,500 0.2775 -7.41%
2019-11-22 0 0.027 0.025 0.027 0.023 0.027 2,385,288 62,369 0.0261 0.270 0.250 0.270 0.230 0.270 238,529 0.2615 17.39%
2019-11-21 0 0.023 0.023 0.024 0.022 0.024 891,000 20,772 0.0233 0.230 0.230 0.240 0.220 0.240 89,100 0.2331 -4.17%
2019-11-20 0 0.024 0.024 0.026 - - 72 1 0.0139 0.240 0.240 0.260 - - 7 0.1389 0.00%
2019-11-19 0 0.024 0.024 0.025 0.022 0.025 402,480 9,783 0.0243 0.240 0.240 0.250 0.220 0.250 40,248 0.2431 -4.00%
2019-11-18 0 0.025 0.024 0.025 - - 324 6 0.0185 0.250 0.240 0.250 - - 32 0.1852 0.00%
2019-11-15 0 0.025 0.024 0.026 - - 159 3 0.0189 0.250 0.240 0.260 - - 16 0.1887 0.00%
2019-11-14 0 0.025 0.024 0.025 - - 60 1 0.0167 0.250 0.240 0.250 - - 6 0.1667 -3.85%
2019-11-13 0 0.026 0.023 0.026 0.024 0.026 1,214,800 29,150 0.0240 0.260 0.230 0.260 0.240 0.260 121,480 0.2400 4.00%
2019-11-12 0 0.025 0.023 0.025 0.023 0.025 1,335,000 30,795 0.0231 0.250 0.230 0.250 0.230 0.250 133,500 0.2307 8.70%
2019-11-11 0 0.023 0.023 0.026 0.021 0.026 11,106,144 255,338 0.0230 0.230 0.230 0.260 0.210 0.260 1,110,614 0.2299 -14.81%
2019-11-08 0 0.027 0.026 0.027 0.026 0.027 489,000 13,200 0.0270 0.270 0.260 0.270 0.260 0.270 48,900 0.2699 3.85%
2019-11-07 0 0.026 0.026 0.027 0.026 0.026 600,012 15,600 0.0260 0.260 0.260 0.270 0.260 0.260 60,001 0.2600 0.00%
2019-11-06 0 0.026 0.026 0.028 0.025 0.029 3,669,072 102,943 0.0281 0.260 0.260 0.280 0.250 0.290 366,907 0.2806 0.00%
2019-11-05 0 0.026 0.025 0.026 0.024 0.026 3,220,193 81,065 0.0252 0.260 0.250 0.260 0.240 0.260 322,019 0.2517 -3.70%
2019-11-04 0 0.027 0.025 0.027 0.025 0.027 150,045 3,756 0.0250 0.270 0.250 0.270 0.250 0.270 15,004 0.2503 3.85%
2019-11-01 0 0.026 0.025 0.026 0.025 0.027 21,412 554 0.0259 0.260 0.250 0.260 0.250 0.270 2,141 0.2587 0.00%
2019-10-31 0 0.026 0.026 0.027 0.025 0.027 1,701,000 43,932 0.0258 0.260 0.260 0.270 0.250 0.270 170,100 0.2583 0.00%
2019-10-30 0 0.026 0.025 0.027 0.025 0.027 138,043 3,471 0.0251 0.260 0.250 0.270 0.250 0.270 13,804 0.2514 -3.70%
2019-10-29 0 0.027 0.026 0.027 0.025 0.027 1,419,936 36,532 0.0257 0.270 0.260 0.270 0.250 0.270 141,994 0.2573 0.00%
2019-10-28 0 0.027 0.025 0.027 0.025 0.029 51,048 1,398 0.0274 0.270 0.250 0.270 0.250 0.290 5,105 0.2739 3.85%
2019-10-25 0 0.026 0.026 0.028 0.025 0.028 1,431,024 37,653 0.0263 0.260 0.260 0.280 0.250 0.280 143,102 0.2631 -7.14%
2019-10-24 0 0.028 0.027 0.028 0.025 0.029 5,025,036 136,077 0.0271 0.280 0.270 0.280 0.250 0.290 502,504 0.2708 12.00%
2019-10-23 0 0.025 0.025 0.026 0.024 0.026 1,329,060 34,282 0.0258 0.250 0.250 0.260 0.240 0.260 132,906 0.2579 -3.85%
2019-10-22 0 0.026 0.025 0.026 0.025 0.027 993,000 25,086 0.0253 0.260 0.250 0.260 0.250 0.270 99,300 0.2526 4.00%
2019-10-21 0 0.025 0.024 0.025 0.024 0.025 219,012 5,466 0.0250 0.250 0.240 0.250 0.240 0.250 21,901 0.2496 0.00%
2019-10-18 0 0.025 0.024 0.025 0.024 0.025 936,000 23,043 0.0246 0.250 0.240 0.250 0.240 0.250 93,600 0.2462 0.00%
2019-10-17 0 0.025 0.023 0.025 0.023 0.025 1,806,396 43,633 0.0242 0.250 0.230 0.250 0.230 0.250 180,640 0.2415 0.00%
2019-10-16 0 0.025 0.023 0.025 0.023 0.025 85,884 2,073 0.0241 0.250 0.230 0.250 0.230 0.250 8,588 0.2414 0.00%
2019-10-15 0 0.025 0.024 0.025 0.024 0.026 978,108 24,470 0.0250 0.250 0.240 0.250 0.240 0.260 97,811 0.2502 -3.85%
2019-10-14 0 0.026 0.024 0.026 0.023 0.028 7,194,386 174,625 0.0243 0.260 0.240 0.260 0.230 0.280 719,439 0.2427 4.00%
2019-10-11 0 0.025 0.024 0.025 0.024 0.029 8,412,448 212,960 0.0253 0.250 0.240 0.250 0.240 0.290 841,245 0.2531 -3.85%
2019-10-10 0 0.026 0.025 0.027 0.021 0.029 64,471,748 1,570,894 0.0244 0.260 0.250 0.270 0.210 0.290 6,447,175 0.2437 -13.33%
2019-10-09 0 0.030 0.029 0.030 0.028 0.030 1,902,072 54,874 0.0288 0.300 0.290 0.300 0.280 0.300 190,207 0.2885 3.45%
2019-10-08 0 0.029 0.029 0.030 0.029 0.031 486,072 14,332 0.0295 0.290 0.290 0.300 0.290 0.310 48,607 0.2949 -3.33%
2019-10-04 0 0.030 0.030 0.031 0.030 0.032 6,555,000 196,956 0.0300 0.300 0.300 0.310 0.300 0.320 655,500 0.3005 -6.25%
2019-10-03 0 0.032 0.030 0.032 0.031 0.032 546,000 16,959 0.0311 0.320 0.300 0.320 0.310 0.320 54,600 0.3106 3.23%
2019-10-02 0 0.031 0.030 0.031 0.029 0.033 1,848,000 58,218 0.0315 0.310 0.300 0.310 0.290 0.330 184,800 0.3150 6.90%
2019-09-30 0 0.029 0.029 0.030 0.029 0.032 1,422,216 44,639 0.0314 0.290 0.290 0.300 0.290 0.320 142,222 0.3139 -3.33%
2019-09-27 0 0.030 0.029 0.032 0.030 0.032 186,033 5,790 0.0311 0.300 0.290 0.320 0.300 0.320 18,603 0.3112 0.00%
2019-09-26 0 0.030 0.030 0.032 0.029 0.033 762,156 23,304 0.0306 0.300 0.300 0.320 0.290 0.330 76,216 0.3058 3.45%
2019-09-25 0 0.029 0.029 0.030 0.029 0.031 516,513 15,432 0.0299 0.290 0.290 0.300 0.290 0.310 51,651 0.2988 -9.38%
2019-09-24 0 0.032 0.030 0.032 0.029 0.033 5,076,120 153,710 0.0303 0.320 0.300 0.320 0.290 0.330 507,612 0.3028 6.67%
2019-09-23 0 0.030 0.029 0.030 0.029 0.030 4,290,084 127,037 0.0296 0.300 0.290 0.300 0.290 0.300 429,008 0.2961 0.00%
2019-09-20 0 0.030 0.029 0.030 0.029 0.032 4,787,887 143,672 0.0300 0.300 0.290 0.300 0.290 0.320 478,789 0.3001 3.45%
2019-09-19 0 0.029 0.029 0.030 0.029 0.033 3,654,000 108,951 0.0298 0.290 0.290 0.300 0.290 0.330 365,400 0.2982 0.00%
2019-09-18 0 0.029 0.029 0.030 0.029 0.032 5,235,000 157,359 0.0301 0.290 0.290 0.300 0.290 0.320 523,500 0.3006 -6.45%
2019-09-17 0 0.031 0.030 0.031 0.031 0.032 2,142,120 67,356 0.0314 0.310 0.300 0.310 0.310 0.320 214,212 0.3144 -6.06%
2019-09-16 0 0.033 0.031 0.033 0.032 0.033 306,000 9,873 0.0323 0.330 0.310 0.330 0.320 0.330 30,600 0.3226 3.12%
2019-09-13 0 0.032 0.032 0.033 0.032 0.033 549,000 18,069 0.0329 0.320 0.320 0.330 0.320 0.330 54,900 0.3291 -5.88%
2019-09-12 0 0.034 0.032 0.034 0.034 0.034 147,120 5,001 0.0340 0.340 0.320 0.340 0.340 0.340 14,712 0.3399 0.00%
2019-09-11 0 0.034 0.032 0.034 0.033 0.035 1,560,144 52,444 0.0336 0.340 0.320 0.340 0.330 0.350 156,014 0.3361 3.03%
2019-09-10 0 0.033 0.031 0.034 0.030 0.034 1,266,000 39,900 0.0315 0.330 0.310 0.340 0.300 0.340 126,600 0.3152 6.45%
2019-09-09 0 0.031 0.030 0.031 0.031 0.031 132,072 4,093 0.0310 0.310 0.300 0.310 0.310 0.310 13,207 0.3099 -3.13%
2019-09-06 0 0.032 0.030 0.032 0.032 0.032 9,024 288 0.0319 0.320 0.300 0.320 0.320 0.320 902 0.3191 0.00%
2019-09-05 0 0.032 0.032 0.034 0.028 0.034 4,275,024 128,181 0.0300 0.320 0.320 0.340 0.280 0.340 427,502 0.2998 0.00%
2019-09-04 0 0.032 0.029 0.032 0.030 0.032 933,019 27,996 0.0300 0.320 0.290 0.320 0.300 0.320 93,302 0.3001 14.29%
2019-09-03 0 0.028 0.028 0.030 0.028 0.030 906,012 26,232 0.0290 0.280 0.280 0.300 0.280 0.300 90,601 0.2895 -6.67%
2019-09-02 0 0.030 0.028 0.030 0.029 0.030 249,000 7,230 0.0290 0.300 0.280 0.300 0.290 0.300 24,900 0.2904 3.45%
2019-08-30 0 0.029 0.028 0.030 0.029 0.030 1,476,000 43,356 0.0294 0.290 0.280 0.300 0.290 0.300 147,600 0.2937 -3.33%
2019-08-29 0 0.030 0.030 0.031 0.030 0.033 855,276 25,927 0.0303 0.300 0.300 0.310 0.300 0.330 85,528 0.3031 -3.23%
2019-08-28 0 0.031 0.031 0.032 0.030 0.033 300,156 9,508 0.0317 0.310 0.310 0.320 0.300 0.330 30,016 0.3168 -6.06%
2019-08-27 0 0.033 0.033 0.035 0.030 0.030 3,036 90 0.0296 0.330 0.330 0.350 0.300 0.300 304 0.2964 3.12%
2019-08-26 0 0.032 0.030 0.032 0.029 0.035 999,000 31,014 0.0310 0.320 0.300 0.320 0.290 0.350 99,900 0.3105 3.23%
2019-08-23 0 0.031 0.030 0.033 0.030 0.036 4,515,043 142,984 0.0317 0.310 0.300 0.330 0.300 0.360 451,504 0.3167 -13.89%
2019-08-22 0 0.036 0.034 0.036 0.034 0.037 231,000 8,520 0.0369 0.360 0.340 0.360 0.340 0.370 23,100 0.3688 -2.70%
2019-08-21 0 0.037 0.034 0.037 0.032 0.037 2,715,008 93,762 0.0345 0.370 0.340 0.370 0.320 0.370 271,501 0.3453 8.82%
2019-08-20 0 0.034 0.034 0.036 0.031 0.040 13,830,024 492,507 0.0356 0.340 0.340 0.360 0.310 0.400 1,383,002 0.3561 9.68%
2019-08-19 0 0.031 0.030 0.031 0.027 0.031 4,500,123 128,402 0.0285 0.310 0.300 0.310 0.270 0.310 450,012 0.2853 0.00%
2019-08-16 0 0.031 0.030 0.032 0.029 0.031 69,000 2,034 0.0295 0.310 0.300 0.320 0.290 0.310 6,900 0.2948 0.00%
2019-08-15 0 0.031 0.029 0.031 0.028 0.031 1,194,000 35,502 0.0297 0.310 0.290 0.310 0.280 0.310 119,400 0.2973 0.00%
2019-08-14 0 0.031 0.027 0.031 0.031 0.033 1,848,060 58,018 0.0314 0.310 0.270 0.310 0.310 0.330 184,806 0.3139 -6.06%
2019-08-13 0 0.033 0.033 0.034 0.032 0.033 1,581,000 50,601 0.0320 0.330 0.330 0.340 0.320 0.330 158,100 0.3201 0.00%
2019-08-12 0 0.033 0.033 0.034 0.032 0.035 1,344,000 44,160 0.0329 0.330 0.330 0.340 0.320 0.350 134,400 0.3286 0.00%
2019-08-09 0 0.033 0.032 0.033 0.032 0.033 2,100,420 67,454 0.0321 0.330 0.320 0.330 0.320 0.330 210,042 0.3211 0.00%
2019-08-08 0 0.033 0.032 0.034 0.033 0.034 1,371,000 45,246 0.0330 0.330 0.320 0.340 0.330 0.340 137,100 0.3300 0.00%
2019-08-07 0 0.033 0.033 0.035 0.032 0.034 1,314,012 43,362 0.0330 0.330 0.330 0.350 0.320 0.340 131,401 0.3300 -5.71%
2019-08-06 0 0.035 0.034 0.035 0.033 0.035 2,787,000 93,621 0.0336 0.350 0.340 0.350 0.330 0.350 278,700 0.3359 -5.41%
2019-08-05 0 0.037 0.034 0.037 0.034 0.038 579,000 20,697 0.0357 0.370 0.340 0.370 0.340 0.380 57,900 0.3575 -2.63%
2019-08-02 0 0.038 0.037 0.038 0.037 0.038 747,000 27,828 0.0373 0.380 0.370 0.380 0.370 0.380 74,700 0.3725 0.00%
2019-08-01 0 0.038 0.037 0.038 0.037 0.038 477,000 18,108 0.0380 0.380 0.370 0.380 0.370 0.380 47,700 0.3796 2.70%
2019-07-31 0 0.037 0.037 0.040 0.037 0.038 1,737,000 65,406 0.0377 0.370 0.370 0.400 0.370 0.380 173,700 0.3765 -5.13%
2019-07-30 0 0.039 0.037 0.039 0.038 0.040 66,000 2,538 0.0385 0.390 0.370 0.390 0.380 0.400 6,600 0.3845 2.63%
2019-07-29 0 0.038 0.038 0.039 0.037 0.039 2,205,108 83,787 0.0380 0.380 0.380 0.390 0.370 0.390 220,511 0.3800 -2.56%
2019-07-26 0 0.039 0.039 0.040 0.038 0.041 2,763,146 111,401 0.0403 0.390 0.390 0.400 0.380 0.410 276,315 0.4032 -7.14%
2019-07-25 0 0.042 0.041 0.042 0.040 0.042 3,951,132 159,493 0.0404 0.420 0.410 0.420 0.400 0.420 395,113 0.4037 5.00%
2019-07-24 0 0.040 0.038 0.040 0.038 0.040 108,122 4,204 0.0389 0.400 0.380 0.400 0.380 0.400 10,812 0.3888 0.00%
2019-07-23 0 0.040 0.038 0.040 0.037 0.040 2,247,216 84,499 0.0376 0.400 0.380 0.400 0.370 0.400 224,722 0.3760 8.11%
2019-07-22 0 0.037 0.033 0.038 0.037 0.038 1,005,000 37,653 0.0375 0.370 0.330 0.380 0.370 0.380 100,500 0.3747 -2.63%
2019-07-19 0 0.038 0.038 0.039 0.037 0.040 2,052,000 77,622 0.0378 0.380 0.380 0.390 0.370 0.400 205,200 0.3783 -2.56%
2019-07-18 0 0.039 0.038 0.040 0.038 0.040 1,176,108 46,008 0.0391 0.390 0.380 0.400 0.380 0.400 117,611 0.3912 -2.50%
2019-07-17 0 0.040 0.038 0.040 0.038 0.042 852,246 34,307 0.0403 0.400 0.380 0.400 0.380 0.420 85,225 0.4025 2.56%
2019-07-16 0 0.039 0.037 0.039 0.038 0.039 420,036 15,967 0.0380 0.390 0.370 0.390 0.380 0.390 42,004 0.3801 0.00%
2019-07-15 0 0.039 0.037 0.038 0.039 0.040 1,764,480 68,818 0.0390 0.390 0.370 0.380 0.390 0.400 176,448 0.3900 2.63%
2019-07-12 0 0.038 0.038 0.040 0.037 0.040 550,260 20,915 0.0380 0.380 0.380 0.400 0.370 0.400 55,026 0.3801 0.00%
2019-07-11 0 0.038 0.038 0.039 0.037 0.039 1,173,064 44,711 0.0381 0.380 0.380 0.390 0.370 0.390 117,306 0.3811 -2.56%
2019-07-10 0 0.039 0.038 0.039 0.037 0.039 2,049,000 77,862 0.0380 0.390 0.380 0.390 0.370 0.390 204,900 0.3800 0.00%
2019-07-09 0 0.039 0.038 0.039 0.038 0.040 3,858,024 147,651 0.0383 0.390 0.380 0.390 0.380 0.400 385,802 0.3827 0.00%
2019-07-08 0 0.039 0.039 0.042 0.038 0.044 1,041,096 41,256 0.0396 0.390 0.390 0.420 0.380 0.440 104,110 0.3963 -2.50%
2019-07-05 0 0.040 0.039 0.041 0.039 0.042 4,071,372 166,239 0.0408 0.400 0.390 0.410 0.390 0.420 407,137 0.4083 5.26%
2019-07-04 0 0.038 0.038 0.039 0.038 0.039 3,687,026 143,268 0.0389 0.380 0.380 0.390 0.380 0.390 368,703 0.3886 0.00%
2019-07-03 0 0.038 0.038 0.040 0.038 0.040 1,422,108 55,539 0.0391 0.380 0.380 0.400 0.380 0.400 142,211 0.3905 0.00%
2019-07-02 0 0.038 0.042 0.043 0.038 0.040 2,013,048 79,399 0.0394 0.380 0.420 0.430 0.380 0.400 201,305 0.3944 -2.56%
2019-06-28 0 0.039 0.038 0.039 0.038 0.039 1,494,024 57,954 0.0388 0.390 0.380 0.390 0.380 0.390 149,402 0.3879 0.00%
2019-06-27 0 0.039 0.039 0.040 0.039 0.040 1,386,180 54,516 0.0393 0.390 0.390 0.400 0.390 0.400 138,618 0.3933 0.00%
2019-06-26 0 0.039 0.039 0.040 0.039 0.041 1,434,048 57,151 0.0399 0.390 0.390 0.400 0.390 0.410 143,405 0.3985 -2.50%
2019-06-25 0 0.040 0.039 0.040 0.039 0.041 2,805,024 110,067 0.0392 0.400 0.390 0.400 0.390 0.410 280,502 0.3924 -2.44%
2019-06-24 0 0.041 0.041 0.042 0.039 0.043 1,077,002 43,551 0.0404 0.410 0.410 0.420 0.390 0.430 107,700 0.4044 2.50%
2019-06-21 0 0.040 0.040 0.042 0.040 0.043 2,829,036 117,436 0.0415 0.400 0.400 0.420 0.400 0.430 282,904 0.4151 -4.76%
2019-06-20 0 0.042 0.042 0.043 0.041 0.043 3,603,000 151,917 0.0422 0.420 0.420 0.430 0.410 0.430 360,300 0.4216 5.00%
2019-06-19 0 0.040 0.039 0.041 0.040 0.043 3,306,139 137,047 0.0415 0.400 0.390 0.410 0.400 0.430 330,614 0.4145 -2.44%
2019-06-18 0 0.041 0.040 0.041 0.038 0.045 6,141,024 243,750 0.0397 0.410 0.400 0.410 0.380 0.450 614,102 0.3969 10.81%
2019-06-17 0 0.037 0.037 0.038 0.037 0.040 1,272,120 49,815 0.0392 0.370 0.370 0.380 0.370 0.400 127,212 0.3916 -7.50%
2019-06-14 0 0.040 0.037 0.040 0.037 0.040 282,024 10,719 0.0380 0.400 0.370 0.400 0.370 0.400 28,202 0.3801 2.56%
2019-06-13 0 0.039 0.037 0.039 0.037 0.039 1,815,000 67,167 0.0370 0.390 0.370 0.390 0.370 0.390 181,500 0.3701 5.41%
2019-06-12 0 0.037 0.037 0.040 0.037 0.038 5,634,000 211,275 0.0375 0.370 0.370 0.400 0.370 0.380 563,400 0.3750 -2.63%
2019-06-11 0 0.038 0.038 0.040 0.038 0.041 6,849,000 269,352 0.0393 0.380 0.380 0.400 0.380 0.410 684,900 0.3933 -7.32%
2019-06-10 0 0.041 0.041 0.042 0.040 0.042 2,616,168 106,178 0.0406 0.410 0.410 0.420 0.400 0.420 261,617 0.4059 0.00%
2019-06-06 0 0.041 0.040 0.041 0.037 0.041 1,980,000 77,547 0.0392 0.410 0.400 0.410 0.370 0.410 198,000 0.3917 0.00%
2019-06-05 0 0.041 0.040 0.041 0.038 0.042 5,400,004 219,708 0.0407 0.410 0.400 0.410 0.380 0.420 540,000 0.4069 0.00%
2019-06-04 0 0.041 0.041 0.042 0.041 0.043 3,017,882 127,983 0.0424 0.410 0.410 0.420 0.410 0.430 301,788 0.4241 -4.65%
2019-06-03 0 0.043 0.043 0.044 0.043 0.044 1,035,000 44,940 0.0434 0.430 0.430 0.440 0.430 0.440 103,500 0.4342 -2.27%
2019-05-31 0 0.044 0.043 0.044 0.043 0.045 5,190,096 226,227 0.0436 0.440 0.430 0.440 0.430 0.450 519,010 0.4359 2.33%
2019-05-30 0 0.043 0.043 0.044 0.043 0.045 2,190,036 95,296 0.0435 0.430 0.430 0.440 0.430 0.450 219,004 0.4351 0.00%
2019-05-29 0 0.043 0.043 0.044 0.043 0.045 2,859,000 124,101 0.0434 0.430 0.430 0.440 0.430 0.450 285,900 0.4341 -4.44%
2019-05-28 0 0.045 0.044 0.045 0.043 0.045 3,906,456 171,253 0.0438 0.450 0.440 0.450 0.430 0.450 390,646 0.4384 7.14%
2019-05-27 0 0.042 0.042 0.043 0.042 0.045 12,108,348 523,375 0.0432 0.420 0.420 0.430 0.420 0.450 1,210,835 0.4322 -4.55%
2019-05-24 0 0.044 0.044 0.045 0.044 0.045 3,744,000 166,992 0.0446 0.440 0.440 0.450 0.440 0.450 374,400 0.4460 -2.22%
2019-05-23 0 0.045 0.045 0.048 0.045 0.046 4,908,217 221,924 0.0452 0.450 0.450 0.480 0.450 0.460 490,822 0.4521 0.00%
2019-05-22 0 0.045 0.045 0.047 0.045 0.047 3,864,521 178,798 0.0463 0.450 0.450 0.470 0.450 0.470 386,452 0.4627 -2.17%
2019-05-21 0 0.046 0.046 0.047 0.044 0.047 1,278,096 58,875 0.0461 0.460 0.460 0.470 0.440 0.470 127,810 0.4606 2.22%
2019-05-20 0 0.045 0.045 0.046 0.045 0.045 1,197,120 53,869 0.0450 0.450 0.450 0.460 0.450 0.450 119,712 0.4500 0.00%
2019-05-17 0 0.045 0.044 0.046 0.044 0.046 3,360,576 152,426 0.0454 0.450 0.440 0.460 0.440 0.460 336,058 0.4536 -2.17%
2019-05-16 0 0.046 0.046 0.048 0.046 0.047 5,985,000 279,636 0.0467 0.460 0.460 0.480 0.460 0.470 598,500 0.4672 -4.17%
2019-05-15 0 0.048 0.047 0.048 0.045 0.048 7,554,036 345,679 0.0458 0.480 0.470 0.480 0.450 0.480 755,404 0.4576 2.13%
2019-05-14 0 0.047 0.047 0.048 0.047 0.049 5,166,072 246,764 0.0478 0.470 0.470 0.480 0.470 0.490 516,607 0.4777 -2.08%
2019-05-10 0 0.048 0.048 0.050 0.047 0.050 7,101,028 345,745 0.0487 0.480 0.480 0.500 0.470 0.500 710,103 0.4869 0.00%
2019-05-09 0 0.048 0.048 0.049 0.046 0.050 17,037,000 836,790 0.0491 0.480 0.480 0.490 0.460 0.500 1,703,700 0.4912 -2.04%
2019-05-08 0 0.049 0.048 0.049 0.044 0.051 20,616,000 988,704 0.0480 0.490 0.480 0.490 0.440 0.510 2,061,600 0.4796 11.36%
2019-05-07 0 0.044 0.044 0.045 0.043 0.045 2,772,180 122,575 0.0442 0.440 0.440 0.450 0.430 0.450 277,218 0.4422 -2.22%
2019-05-06 0 0.045 0.045 0.046 0.043 0.047 20,325,000 900,876 0.0443 0.450 0.450 0.460 0.430 0.470 2,032,500 0.4432 0.00%
2019-05-03 0 0.045 0.045 0.047 0.045 0.048 14,790,096 677,547 0.0458 0.450 0.450 0.470 0.450 0.480 1,479,010 0.4581 -4.26%
2019-05-02 0 0.047 0.046 0.047 0.046 0.048 5,709,060 266,372 0.0467 0.470 0.460 0.470 0.460 0.480 570,906 0.4666 0.00%
2019-04-30 0 0.047 0.046 0.047 0.046 0.049 20,502,000 966,504 0.0471 0.470 0.460 0.470 0.460 0.490 2,050,200 0.4714 -4.08%
2019-04-29 0 0.049 0.048 0.049 0.047 0.056 75,456,156 3,780,801 0.0501 0.490 0.480 0.490 0.470 0.560 7,545,616 0.5011 -9.26%
2019-04-26 0 0.054 0.054 0.055 0.048 0.061 317,783,520 17,714,864 0.0557 0.540 0.540 0.550 0.480 0.610 31,778,352 0.5575 20.00%
2019-04-25 0 0.045 0.045 0.047 0.044 0.046 5,787,000 261,414 0.0452 0.450 0.450 0.470 0.440 0.460 578,700 0.4517 -2.17%
2019-04-24 0 0.046 0.046 0.047 0.045 0.048 4,059,120 189,286 0.0466 0.460 0.460 0.470 0.450 0.480 405,912 0.4663 -2.13%
2019-04-23 0 0.047 0.046 0.047 0.044 0.047 7,155,480 331,402 0.0463 0.470 0.460 0.470 0.440 0.470 715,548 0.4631 6.82%
2019-04-18 0 0.044 0.044 0.045 0.043 0.044 5,865,024 255,930 0.0436 0.440 0.440 0.450 0.430 0.440 586,502 0.4364 2.33%
2019-04-17 0 0.043 0.043 0.045 0.043 0.047 7,491,000 329,787 0.0440 0.430 0.430 0.450 0.430 0.470 749,100 0.4402 -4.44%
2019-04-16 0 0.045 0.045 0.046 0.045 0.046 1,053,000 48,105 0.0457 0.450 0.450 0.460 0.450 0.460 105,300 0.4568 0.00%
2019-04-15 0 0.045 0.045 0.046 0.045 0.047 10,725,050 491,642 0.0458 0.450 0.450 0.460 0.450 0.470 1,072,505 0.4584 -2.17%
2019-04-12 0 0.046 0.046 0.047 0.046 0.048 4,350,120 204,901 0.0471 0.460 0.460 0.470 0.460 0.480 435,012 0.4710 -2.13%
2019-04-11 0 0.047 0.046 0.047 0.046 0.047 14,307,000 672,213 0.0470 0.470 0.460 0.470 0.460 0.470 1,430,700 0.4698 0.00%
2019-04-10 0 0.047 0.047 0.048 0.046 0.048 8,785,896 416,257 0.0474 0.470 0.470 0.480 0.460 0.480 878,590 0.4738 -2.08%
2019-04-09 0 0.048 0.048 0.049 0.047 0.049 10,284,300 491,763 0.0478 0.480 0.480 0.490 0.470 0.490 1,028,430 0.4782 0.00%
2019-04-08 0 0.048 0.048 0.049 0.048 0.050 4,801,692 234,180 0.0488 0.480 0.480 0.490 0.480 0.500 480,169 0.4877 0.00%
2019-04-04 0 0.048 0.048 0.049 0.047 0.050 5,901,240 287,683 0.0487 0.480 0.480 0.490 0.470 0.500 590,124 0.4875 2.13%
2019-04-03 0 0.047 0.047 0.048 0.047 0.049 13,314,528 635,214 0.0477 0.470 0.470 0.480 0.470 0.490 1,331,453 0.4771 -2.08%
2019-04-02 0 0.048 0.048 0.049 0.047 0.050 5,961,226 290,847 0.0488 0.480 0.480 0.490 0.470 0.500 596,123 0.4879 2.13%
2019-04-01 0 0.047 0.047 0.049 0.047 0.049 5,701,200 270,692 0.0475 0.470 0.470 0.490 0.470 0.490 570,120 0.4748 0.00%
2019-03-29 0 0.047 0.047 0.048 0.046 0.050 17,058,180 811,975 0.0476 0.470 0.470 0.480 0.460 0.500 1,705,818 0.4760 -4.08%
2019-03-28 0 0.049 0.049 0.050 0.049 0.051 14,961,000 744,090 0.0497 0.490 0.490 0.500 0.490 0.510 1,496,100 0.4974 0.00%
2019-03-27 0 0.049 0.049 0.050 0.048 0.050 5,799,720 281,826 0.0486 0.490 0.490 0.500 0.480 0.500 579,972 0.4859 0.00%
2019-03-26 0 0.049 0.048 0.049 0.047 0.051 16,963,118 829,135 0.0489 0.490 0.480 0.490 0.470 0.510 1,696,312 0.4888 6.52%
2019-03-25 0 0.046 0.046 0.047 0.045 0.049 14,043,000 664,143 0.0473 0.460 0.460 0.470 0.450 0.490 1,404,300 0.4729 -4.17%
2019-03-22 0 0.048 0.046 0.048 0.046 0.050 19,308,048 917,254 0.0475 0.480 0.460 0.480 0.460 0.500 1,930,805 0.4751 0.00%
2019-03-21 0 0.048 0.047 0.048 0.043 0.050 39,465,444 1,823,738 0.0462 0.480 0.470 0.480 0.430 0.500 3,946,544 0.4621 -2.04%
2019-03-20 0 0.049 0.048 0.049 0.048 0.055 63,282,000 3,164,499 0.0500 0.490 0.480 0.490 0.480 0.550 6,328,200 0.5001 -9.26%
2019-03-19 0 0.054 0.053 0.055 0.053 0.056 23,316,060 1,271,369 0.0545 0.540 0.530 0.550 0.530 0.560 2,331,606 0.5453 1.89%
2019-03-18 0 0.053 0.053 0.054 0.051 0.062 153,165,000 8,481,132 0.0554 0.530 0.530 0.540 0.510 0.620 15,316,500 0.5537 -19.70%
2019-03-15 0 0.066 0.065 0.066 0.064 0.073 121,392,120 8,092,507 0.0667 0.660 0.650 0.660 0.640 0.730 12,139,212 0.6666 -8.33%
2019-03-14 0 0.072 0.071 0.072 0.068 0.076 649,423,000 46,202,942 0.0711 0.720 0.710 0.720 0.680 0.760 64,942,300 0.7114 5.88%
2019-03-13 0 0.068 0.067 0.068 0.054 0.071 473,563,900 31,940,330 0.0674 0.680 0.670 0.680 0.540 0.710 47,356,390 0.6745 25.93%
2019-03-12 0 0.054 0.052 0.054 0.053 0.055 807,072 42,969 0.0532 0.540 0.520 0.540 0.530 0.550 80,707 0.5324 0.00%
2019-03-11 0 0.054 0.053 0.054 0.052 0.055 6,357,031 340,282 0.0535 0.540 0.530 0.540 0.520 0.550 635,703 0.5353 1.89%
2019-03-08 0 0.053 0.052 0.053 0.052 0.054 3,225,000 171,528 0.0532 0.530 0.520 0.530 0.520 0.540 322,500 0.5319 -1.85%
2019-03-07 0 0.054 0.053 0.055 0.049 0.056 20,379,024 1,077,736 0.0529 0.540 0.530 0.550 0.490 0.560 2,037,902 0.5288 10.20%
2019-03-06 0 0.049 0.049 0.050 0.049 0.052 7,185,000 363,567 0.0506 0.490 0.490 0.500 0.490 0.520 718,500 0.5060 -2.00%
2019-03-05 0 0.050 0.050 0.052 0.050 0.053 7,332,297 373,819 0.0510 0.500 0.500 0.520 0.500 0.530 733,230 0.5098 -3.85%
2019-03-04 0 0.052 0.051 0.052 0.050 0.053 5,412,120 282,008 0.0521 0.520 0.510 0.520 0.500 0.530 541,212 0.5211 0.00%
2019-03-01 0 0.052 0.051 0.052 0.048 0.054 28,113,074 1,421,472 0.0506 0.520 0.510 0.520 0.480 0.540 2,811,307 0.5056 -1.89%
2019-02-28 0 0.053 0.052 0.053 0.049 0.057 100,140,156 5,375,824 0.0537 0.530 0.520 0.530 0.490 0.570 10,014,016 0.5368 10.42%
2019-02-27 0 0.048 0.048 0.049 0.045 0.052 41,100,000 1,983,789 0.0483 0.480 0.480 0.490 0.450 0.520 4,110,000 0.4827 6.67%
2019-02-26 0 0.045 0.045 0.046 0.042 0.051 167,040,000 7,550,316 0.0452 0.450 0.450 0.460 0.420 0.510 16,704,000 0.4520 -10.00%
2019-02-25 0 0.050 0.050 0.051 0.050 0.055 70,152,096 3,570,217 0.0509 0.500 0.500 0.510 0.500 0.550 7,015,210 0.5089 -3.85%
2019-02-22 0 0.052 0.051 0.052 0.050 0.059 127,902,000 6,746,511 0.0527 0.520 0.510 0.520 0.500 0.590 12,790,200 0.5275 -13.33%
2019-02-21 0 0.060 0.060 0.062 0.058 0.063 11,001,288 657,387 0.0598 0.600 0.600 0.620 0.580 0.630 1,100,129 0.5976 0.00%
2019-02-20 0 0.060 0.060 0.062 0.060 0.065 4,385,670 271,510 0.0619 0.600 0.600 0.620 0.600 0.650 438,567 0.6191 -3.23%
2019-02-19 0 0.062 0.061 0.062 0.063 0.067 3,180,000 203,754 0.0641 0.620 0.610 0.620 0.630 0.670 318,000 0.6407 -3.13%
2019-02-18 0 0.064 0.064 0.066 0.064 0.067 2,268,000 148,572 0.0655 0.640 0.640 0.660 0.640 0.670 226,800 0.6551 -1.54%
2019-02-15 0 0.065 0.063 0.065 0.062 0.067 4,788,000 305,163 0.0637 0.650 0.630 0.650 0.620 0.670 478,800 0.6373 -1.52%
2019-02-14 0 0.066 0.065 0.066 0.065 0.072 6,012,028 400,324 0.0666 0.660 0.650 0.660 0.650 0.720 601,203 0.6659 -8.33%
2019-02-13 0 0.072 0.069 0.072 0.069 0.072 4,116,000 289,074 0.0702 0.720 0.690 0.720 0.690 0.720 411,600 0.7023 0.00%
2019-02-12 0 0.072 0.069 0.072 0.066 0.072 4,593,024 324,343 0.0706 0.720 0.690 0.720 0.660 0.720 459,302 0.7062 2.86%
2019-02-11 0 0.070 0.069 0.070 0.063 0.073 4,455,996 310,079 0.0696 0.700 0.690 0.700 0.630 0.730 445,600 0.6959 9.37%
2019-02-08 0 0.064 0.064 0.068 0.063 0.069 618,000 42,084 0.0681 0.640 0.640 0.680 0.630 0.690 61,800 0.6810 -7.25%
2019-02-04 0 0.069 0.067 0.069 0.065 0.069 1,575,012 108,495 0.0689 0.690 0.670 0.690 0.650 0.690 157,501 0.6889 6.15%
2019-02-01 0 0.065 0.065 0.069 0.065 0.069 681,276 45,229 0.0664 0.650 0.650 0.690 0.650 0.690 68,128 0.6639 -5.80%
2019-01-31 0 0.069 0.066 0.069 0.065 0.071 3,576,156 242,985 0.0679 0.690 0.660 0.690 0.650 0.710 357,616 0.6795 -1.43%
2019-01-30 0 0.070 0.068 0.072 0.068 0.075 3,858,024 272,617 0.0707 0.700 0.680 0.720 0.680 0.750 385,802 0.7066 0.00%
2019-01-29 0 0.070 0.069 0.070 0.067 0.076 11,706,192 827,057 0.0707 0.700 0.690 0.700 0.670 0.760 1,170,619 0.7065 2.94%
2019-01-28 0 0.068 0.065 0.068 0.065 0.072 4,005,000 269,076 0.0672 0.680 0.650 0.680 0.650 0.720 400,500 0.6719 -1.45%
2019-01-25 0 0.069 0.068 0.069 0.067 0.073 1,773,060 121,713 0.0686 0.690 0.680 0.690 0.670 0.730 177,306 0.6865 1.47%
2019-01-24 0 0.068 0.066 0.068 0.060 0.069 4,512,000 294,495 0.0653 0.680 0.660 0.680 0.600 0.690 451,200 0.6527 7.94%
2019-01-23 0 0.063 0.060 0.064 0.060 0.064 618,000 37,278 0.0603 0.630 0.600 0.640 0.600 0.640 61,800 0.6032 5.00%
2019-01-22 0 0.060 0.058 0.060 0.056 0.060 1,080,000 62,364 0.0577 0.600 0.580 0.600 0.560 0.600 108,000 0.5774 -3.23%
2019-01-21 0 0.062 0.060 0.062 0.055 0.064 2,860,000 172,435 0.0603 0.620 0.600 0.620 0.550 0.640 286,000 0.6029 8.77%
2019-01-18 0 0.057 0.052 0.059 0.057 0.061 426,108 24,587 0.0577 0.570 0.520 0.590 0.570 0.610 42,611 0.5770 -3.39%
2019-01-17 0 0.059 0.059 0.060 0.059 0.064 4,374,064 262,590 0.0600 0.590 0.590 0.600 0.590 0.640 437,406 0.6003 0.00%
2019-01-16 0 0.059 0.057 0.060 0.058 0.060 1,350,021 78,577 0.0582 0.590 0.570 0.600 0.580 0.600 135,002 0.5820 3.51%
2019-01-15 0 0.057 0.057 0.060 0.057 0.066 5,304,132 319,003 0.0601 0.570 0.570 0.600 0.570 0.660 530,413 0.6014 -5.00%
2019-01-14 0 0.060 0.060 0.061 0.059 0.061 5,769,024 343,351 0.0595 0.600 0.600 0.610 0.590 0.610 576,902 0.5952 1.69%
2019-01-11 0 0.059 0.058 0.059 0.057 0.060 945,024 54,622 0.0578 0.590 0.580 0.590 0.570 0.600 94,502 0.5780 1.72%
2019-01-10 0 0.058 0.055 0.058 0.055 0.060 408,156 22,513 0.0552 0.580 0.550 0.580 0.550 0.600 40,816 0.5516 5.45%
2019-01-09 0 0.055 0.052 0.055 - - 360 16 0.0444 0.550 0.520 0.550 - - 36 0.4444 0.00%
2019-01-08 0 0.055 0.055 0.058 0.055 0.060 147,024 8,698 0.0592 0.550 0.550 0.580 0.550 0.600 14,702 0.5916 1.85%
2019-01-07 0 0.054 0.051 0.054 - - 48 2 0.0417 0.540 0.510 0.540 - - 5 0.4167 0.00%
2019-01-04 0 0.054 0.052 0.059 0.048 0.054 2,189,547 114,144 0.0521 0.540 0.520 0.590 0.480 0.540 218,955 0.5213 0.00%
2019-01-03 0 0.054 0.052 0.055 0.053 0.054 396,000 21,315 0.0538 0.540 0.520 0.550 0.530 0.540 39,600 0.5383 0.00%
2019-01-02 0 0.054 0.052 0.054 0.051 0.054 3,834,036 200,845 0.0524 0.540 0.520 0.540 0.510 0.540 383,404 0.5238 1.89%
2018-12-31 0 0.053 0.053 0.058 0.052 0.052 393,048 20,438 0.0520 0.530 0.530 0.580 0.520 0.520 39,305 0.5200 6.00%
2018-12-28 0 0.050 0.050 0.055 0.050 0.056 1,989,144 105,378 0.0530 0.500 0.500 0.550 0.500 0.560 198,914 0.5298 -9.09%
2018-12-27 0 0.055 0.055 0.059 0.055 0.060 3,327,120 189,519 0.0570 0.550 0.550 0.590 0.550 0.600 332,712 0.5696 -3.51%
2018-12-24 0 0.057 0.057 0.059 0.053 0.064 13,214,616 810,244 0.0613 0.570 0.570 0.590 0.530 0.640 1,321,462 0.6131 -1.72%
2018-12-21 0 0.058 0.058 0.060 0.058 0.078 9,956,061 643,769 0.0647 0.580 0.580 0.600 0.580 0.780 995,606 0.6466 -6.45%
2018-12-20 0 0.062 0.061 0.064 0.052 0.075 33,765,305 2,251,622 0.0667 0.620 0.610 0.640 0.520 0.750 3,376,530 0.6668 16.98%
2018-12-19 0 0.053 0.053 0.054 0.048 0.055 4,968,132 260,226 0.0524 0.530 0.530 0.540 0.480 0.550 496,813 0.5238 3.92%
2018-12-18 0 0.051 0.051 0.054 0.044 0.059 8,007,000 414,780 0.0518 0.510 0.510 0.540 0.440 0.590 800,700 0.5180 21.43%
2018-12-17 0 0.042 0.042 0.058 0.041 0.049 2,640,036 112,618 0.0427 0.420 0.420 0.580 0.410 0.490 264,004 0.4266 -12.50%
2018-12-14 0 0.048 0.048 0.052 0.047 0.050 2,253,252 110,185 0.0489 0.480 0.480 0.520 0.470 0.500 225,325 0.4890 -7.69%
2018-12-13 0 0.052 0.050 0.056 0.050 0.057 651,636 33,047 0.0507 0.520 0.500 0.560 0.500 0.570 65,164 0.5071 0.00%
2018-12-12 0 0.052 0.052 0.060 0.052 0.052 6,000 312 0.0520 0.520 0.520 0.600 0.520 0.520 600 0.5200 -1.89%
2018-12-11 0 0.053 0.051 0.056 0.050 0.055 3,783,000 195,531 0.0517 0.530 0.510 0.560 0.500 0.550 378,300 0.5169 -3.64%
2018-12-10 0 0.055 0.055 0.056 0.055 0.060 474,007 26,799 0.0565 0.550 0.550 0.560 0.550 0.600 47,401 0.5654 -8.33%
2018-12-07 0 0.060 0.056 0.065 0.060 0.060 102,000 6,120 0.0600 0.600 0.560 0.650 0.600 0.600 10,200 0.6000 1.69%
2018-12-06 0 0.059 0.056 0.060 0.059 0.060 159,180 9,456 0.0594 0.590 0.560 0.600 0.590 0.600 15,918 0.5940 5.36%
2018-12-05 0 0.056 0.056 0.067 0.056 0.057 1,002,061 56,268 0.0562 0.560 0.560 0.670 0.560 0.570 100,206 0.5615 -1.75%
2018-12-04 0 0.057 0.057 0.065 0.057 0.067 400,224 26,092 0.0652 0.570 0.570 0.650 0.570 0.670 40,022 0.6519 -8.06%
2018-12-03 0 0.062 0.062 0.067 0.062 0.062 189,024 11,719 0.0620 0.620 0.620 0.670 0.620 0.620 18,902 0.6200 0.00%
2018-11-30 0 0.062 0.056 0.070 - - 84 4 0.0476 0.620 0.560 0.700 - - 8 0.4762 0.00%
2018-11-29 0 0.062 0.062 0.069 0.061 0.062 330,024 20,431 0.0619 0.620 0.620 0.690 0.610 0.620 33,002 0.6191 -11.43%
2018-11-28 0 0.070 0.059 0.070 0.058 0.073 1,248,300 80,544 0.0645 0.700 0.590 0.700 0.580 0.730 124,830 0.6452 25.00%
2018-11-27 0 0.056 0.056 0.065 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2018-11-26 0 0.056 0.056 0.078 0.055 0.055 999,192 54,953 0.0550 0.560 0.560 0.780 0.550 0.550 99,919 0.5500 -6.67%
2018-11-23 0 0.060 0.057 0.084 - - 0 0 - 0.600 0.570 0.840 - - 0 - 0.00%
2018-11-22 0 0.060 0.058 0.085 0.060 0.060 12,000 720 0.0600 0.600 0.580 0.850 0.600 0.600 1,200 0.6000 0.00%
2018-11-21 0 0.060 0.060 0.086 0.060 0.060 45,000 2,700 0.0600 0.600 0.600 0.860 0.600 0.600 4,500 0.6000 0.00%
2018-11-20 0 0.060 0.060 0.067 0.060 0.060 228,000 13,680 0.0600 0.600 0.600 0.670 0.600 0.600 22,800 0.6000 0.00%
2018-11-19 0 0.060 0.060 0.065 0.056 0.060 18,000 1,068 0.0593 0.600 0.600 0.650 0.560 0.600 1,800 0.5933 9.09%
2018-11-16 0 0.055 0.055 0.060 0.055 0.057 459,000 25,755 0.0561 0.550 0.550 0.600 0.550 0.570 45,900 0.5611 -3.51%
2018-11-15 0 0.057 0.057 0.065 0.057 0.060 252,036 14,770 0.0586 0.570 0.570 0.650 0.570 0.600 25,204 0.5860 -5.00%
2018-11-14 0 0.060 0.055 0.060 0.060 0.060 45,181 2,708 0.0599 0.600 0.550 0.600 0.600 0.600 4,518 0.5994 5.26%
2018-11-13 0 0.057 0.055 0.057 0.057 0.057 33,048 1,883 0.0570 0.570 0.550 0.570 0.570 0.570 3,305 0.5698 0.00%
2018-11-12 0 0.057 0.056 0.057 0.055 0.058 2,730,000 150,669 0.0552 0.570 0.560 0.570 0.550 0.580 273,000 0.5519 -1.72%
2018-11-09 0 0.058 0.058 0.060 0.058 0.063 1,705,264 103,815 0.0609 0.580 0.580 0.600 0.580 0.630 170,526 0.6088 -4.92%
2018-11-08 0 0.061 0.061 0.070 0.061 0.062 45,000 2,775 0.0617 0.610 0.610 0.700 0.610 0.620 4,500 0.6167 -1.61%
2018-11-07 0 0.062 0.062 0.070 0.062 0.062 327,000 20,274 0.0620 0.620 0.620 0.700 0.620 0.620 32,700 0.6200 0.00%
2018-11-06 0 0.062 0.062 0.072 0.062 0.065 789,024 49,849 0.0632 0.620 0.620 0.720 0.620 0.650 78,902 0.6318 -4.62%
2018-11-05 0 0.065 0.063 0.072 0.065 0.065 36,990 2,382 0.0644 0.650 0.630 0.720 0.650 0.650 3,699 0.6440 3.17%
2018-11-02 0 0.063 0.062 0.071 0.063 0.072 987,060 66,570 0.0674 0.630 0.620 0.710 0.630 0.720 98,706 0.6744 -4.55%
2018-11-01 0 0.066 0.066 0.072 0.066 0.072 113,771 7,951 0.0699 0.660 0.660 0.720 0.660 0.720 11,377 0.6989 -9.59%
2018-10-31 0 0.073 0.065 0.073 0.065 0.074 327,007 21,525 0.0658 0.730 0.650 0.730 0.650 0.740 32,701 0.6582 4.29%
2018-10-30 0 0.070 0.065 0.070 - - 30 1 0.0333 0.700 0.650 0.700 - - 3 0.3333 -6.67%
2018-10-29 0 0.075 0.067 0.075 0.075 0.076 618,067 46,207 0.0748 0.750 0.670 0.750 0.750 0.760 61,807 0.7476 1.35%
2018-10-26 0 0.074 0.065 0.074 0.074 0.074 3,840 272 0.0708 0.740 0.650 0.740 0.740 0.740 384 0.7083 5.71%
2018-10-25 0 0.070 0.066 0.070 0.070 0.070 3,048 212 0.0696 0.700 0.660 0.700 0.700 0.700 305 0.6955 -5.41%
2018-10-24 0 0.074 0.066 0.074 0.070 0.074 144,048 10,226 0.0710 0.740 0.660 0.740 0.700 0.740 14,405 0.7099 13.85%
2018-10-23 0 0.065 0.065 0.073 0.065 0.076 564,000 42,138 0.0747 0.650 0.650 0.730 0.650 0.760 56,400 0.7471 -12.16%
2018-10-22 0 0.074 0.065 0.074 0.060 0.080 2,433,000 163,902 0.0674 0.740 0.650 0.740 0.600 0.800 243,300 0.6737 2.78%
2018-10-19 0 0.072 0.063 0.072 0.062 0.080 309,024 21,232 0.0687 0.720 0.630 0.720 0.620 0.800 30,902 0.6871 0.00%
2018-10-18 0 0.072 0.066 0.072 0.058 0.079 4,560,000 296,493 0.0650 0.720 0.660 0.720 0.580 0.790 456,000 0.6502 24.14%
2018-10-16 0 0.058 0.058 0.060 - - 12,000 720 0.0600 0.580 0.580 0.600 - - 1,200 0.6000 5.45%
2018-10-15 0 0.055 0.054 0.062 0.053 0.055 231,000 12,303 0.0533 0.550 0.540 0.620 0.530 0.550 23,100 0.5326 5.77%
2018-10-12 0 0.052 0.051 0.052 0.047 0.060 6,288,000 313,329 0.0498 0.520 0.510 0.520 0.470 0.600 628,800 0.4983 -7.14%
2018-10-11 0 0.056 0.052 0.056 0.056 0.060 1,695,240 98,653 0.0582 0.560 0.520 0.560 0.560 0.600 169,524 0.5819 0.00%
2018-10-10 0 0.056 0.055 0.057 0.055 0.065 9,653,835 557,576 0.0578 0.560 0.550 0.570 0.550 0.650 965,383 0.5776 -9.68%
2018-10-09 0 0.062 0.062 0.074 0.060 0.065 7,760,895 487,334 0.0628 0.620 0.620 0.740 0.600 0.650 776,089 0.6279 0.00%
2018-10-08 0 0.062 0.062 0.065 0.060 0.065 3,251,478 202,462 0.0623 0.620 0.620 0.650 0.600 0.650 325,148 0.6227 -4.62%
2018-10-05 0 0.065 0.065 0.070 0.065 0.068 609,060 39,744 0.0653 0.650 0.650 0.700 0.650 0.680 60,906 0.6525 -1.52%
2018-10-04 0 0.066 0.066 0.070 0.065 0.074 2,263,666 157,430 0.0695 0.660 0.660 0.700 0.650 0.740 226,367 0.6955 -8.33%
2018-10-03 0 0.072 0.071 0.072 0.074 0.075 744,000 55,578 0.0747 0.720 0.710 0.720 0.740 0.750 74,400 0.7470 1.41%
2018-10-02 0 0.071 0.071 0.074 0.070 0.071 507,048 35,769 0.0705 0.710 0.710 0.740 0.700 0.710 50,705 0.7054 -2.74%
2018-09-28 0 0.073 0.073 0.077 0.073 0.077 321,048 23,784 0.0741 0.730 0.730 0.770 0.730 0.770 32,105 0.7408 1.39%
2018-09-27 0 0.072 0.072 0.074 0.072 0.075 489,024 36,328 0.0743 0.720 0.720 0.740 0.720 0.750 48,902 0.7429 -8.86%
2018-09-26 0 0.079 0.076 0.092 - - 0 0 - 0.790 0.760 0.920 - - 0 - 0.00%
2018-09-24 0 0.079 0.079 0.080 0.079 0.080 4,596,000 359,559 0.0782 0.790 0.790 0.800 0.790 0.800 459,600 0.7823 1.28%
2018-09-21 0 0.078 0.077 0.078 0.070 0.080 36,224,556 2,809,644 0.0776 0.780 0.770 0.780 0.700 0.800 3,622,456 0.7756 -3.70%
2018-09-20 0 0.081 0.079 0.081 0.079 0.083 1,997,084 160,039 0.0801 0.810 0.790 0.810 0.790 0.830 199,708 0.8014 -2.41%
2018-09-19 0 0.083 0.081 0.083 0.081 0.087 4,110,108 340,322 0.0828 0.830 0.810 0.830 0.810 0.870 411,011 0.8280 1.22%
2018-09-18 0 0.082 0.082 0.085 0.080 0.085 2,085,024 167,875 0.0805 0.820 0.820 0.850 0.800 0.850 208,502 0.8051 -8.89%
2018-09-17 0 0.090 0.090 0.130 - - 0 0 - 0.900 0.900 1.300 - - 0 - 7.14%
2018-09-14 0 0.084 0.084 0.099 - - 187 14 0.0749 0.840 0.840 0.990 - - 19 0.7487 0.00%
2018-09-13 0 0.084 0.084 0.086 0.080 0.090 5,037,240 420,886 0.0836 0.840 0.840 0.860 0.800 0.900 503,724 0.8355 -9.68%
2018-09-12 0 0.093 0.089 0.095 0.085 0.101 13,728,276 1,313,470 0.0957 0.930 0.890 0.950 0.850 1.010 1,372,828 0.9568 -8.82%
2018-09-11 0 0.102 0.102 0.105 0.101 0.106 150,004 15,660 0.1044 1.020 1.020 1.050 1.010 1.060 15,000 1.0440 0.00%
2018-09-10 0 0.102 0.102 0.106 0.101 0.106 360,600 37,020 0.1027 1.020 1.020 1.060 1.010 1.060 36,060 1.0266 0.00%
2018-09-07 0 0.102 0.101 0.105 0.100 0.104 1,299,360 133,240 0.1025 1.020 1.010 1.050 1.000 1.040 129,936 1.0254 -8.93%
2018-09-06 0 0.112 0.104 0.112 - - 0 0 - 1.120 1.040 1.120 - - 0 - -1.75%
2018-09-05 0 0.114 0.108 0.114 0.107 0.128 1,489,224 162,625 0.1092 1.140 1.080 1.140 1.070 1.280 148,922 1.0920 14.00%
2018-09-04 0 0.100 0.100 0.108 0.100 0.108 1,438,903 146,675 0.1019 1.000 1.000 1.080 1.000 1.080 143,890 1.0194 0.00%
2018-09-03 0 0.100 0.100 0.113 0.099 0.104 1,419,161 141,015 0.0994 1.000 1.000 1.130 0.990 1.040 141,916 0.9937 0.00%
2018-08-31 0 0.100 0.100 0.114 0.100 0.101 814,680 81,550 0.1001 1.000 1.000 1.140 1.000 1.010 81,468 1.0010 -1.96%
2018-08-30 0 0.102 0.102 0.104 0.102 0.102 60,060 6,125 0.1020 1.020 1.020 1.040 1.020 1.020 6,006 1.0198 -1.92%
2018-08-29 0 0.104 0.100 0.108 - - 120 11 0.0917 1.040 1.000 1.080 - - 12 0.9167 0.00%
2018-08-28 0 0.104 0.101 0.104 0.104 0.104 291,108 30,274 0.1040 1.040 1.010 1.040 1.040 1.040 29,111 1.0400 0.00%
2018-08-27 0 0.104 0.104 0.109 0.101 0.110 1,047,000 112,563 0.1075 1.040 1.040 1.090 1.010 1.100 104,700 1.0751 1.96%
2018-08-24 0 0.102 0.101 0.115 0.102 0.102 102,000 10,401 0.1020 1.020 1.010 1.150 1.020 1.020 10,200 1.0197 2.00%
2018-08-23 0 0.100 0.100 0.108 0.100 0.100 75,048 7,504 0.1000 1.000 1.000 1.080 1.000 1.000 7,505 0.9999 -0.99%
2018-08-22 0 0.101 0.101 0.106 0.100 0.101 36,384 3,666 0.1008 1.010 1.010 1.060 1.000 1.010 3,638 1.0076 -4.72%
2018-08-21 0 0.106 0.100 0.106 0.100 0.107 245,520 25,274 0.1029 1.060 1.000 1.060 1.000 1.070 24,552 1.0294 -0.93%
2018-08-20 0 0.107 0.101 0.108 0.107 0.109 36,000 3,918 0.1088 1.070 1.010 1.080 1.070 1.090 3,600 1.0883 -1.83%
2018-08-17 0 0.109 0.102 0.109 0.110 0.110 90,072 9,906 0.1100 1.090 1.020 1.090 1.100 1.100 9,007 1.0998 7.92%
2018-08-16 0 0.101 0.101 0.110 0.101 0.101 5,595,120 570,107 0.1019 1.010 1.010 1.100 1.010 1.010 559,512 1.0189 0.00%
2018-08-15 0 0.101 0.101 0.107 0.095 0.112 6,384,000 627,285 0.0983 1.010 1.010 1.070 0.950 1.120 638,400 0.9826 -10.62%
2018-08-14 0 0.113 0.110 0.114 0.106 0.115 2,190,600 240,051 0.1096 1.130 1.100 1.140 1.060 1.150 219,060 1.0958 -5.83%
2018-08-13 0 0.120 0.115 0.120 0.110 0.122 489,072 56,203 0.1149 1.200 1.150 1.200 1.100 1.220 48,907 1.1492 -1.64%
2018-08-10 0 0.122 0.114 0.122 - - 264 27 0.1023 1.220 1.140 1.220 - - 26 1.0227 -0.81%
2018-08-09 0 0.123 0.114 0.123 0.123 0.123 492,156 60,532 0.1230 1.230 1.140 1.230 1.230 1.230 49,216 1.2299 -0.81%
2018-08-08 0 0.124 0.115 0.124 - - 132 14 0.1061 1.240 1.150 1.240 - - 13 1.0606 0.00%
2018-08-07 0 0.124 0.118 0.124 0.125 0.125 3,024 377 0.1247 1.240 1.180 1.240 1.250 1.250 302 1.2467 -0.80%
2018-08-06 0 0.125 0.117 0.125 0.116 0.125 537,012 65,476 0.1219 1.250 1.170 1.250 1.160 1.250 53,701 1.2193 9.65%
2018-08-03 0 0.114 0.114 0.127 0.111 0.113 15,000 1,683 0.1122 1.140 1.140 1.270 1.110 1.130 1,500 1.1220 -2.56%
2018-08-02 0 0.117 0.117 0.127 0.117 0.118 699,000 82,299 0.1177 1.170 1.170 1.270 1.170 1.180 69,900 1.1774 -8.59%
2018-08-01 0 0.128 0.116 0.128 0.116 0.128 114,006 14,304 0.1255 1.280 1.160 1.280 1.160 1.280 11,401 1.2547 6.67%
2018-07-31 0 0.120 0.116 0.120 0.120 0.125 78,060 9,606 0.1231 1.200 1.160 1.200 1.200 1.250 7,806 1.2306 -1.64%
2018-07-30 0 0.122 0.122 0.129 0.121 0.128 192,132 23,751 0.1236 1.220 1.220 1.290 1.210 1.280 19,213 1.2362 -4.69%
2018-07-27 0 0.128 0.115 0.144 - - 720 80 0.1111 1.280 1.150 1.440 - - 72 1.1111 0.00%
2018-07-26 0 0.128 0.128 0.140 0.125 0.125 84,132 10,515 0.1250 1.280 1.280 1.400 1.250 1.250 8,413 1.2498 -3.76%
2018-07-25 0 0.133 0.121 0.135 - - 60 6 0.1000 1.330 1.210 1.350 - - 6 1.0000 0.00%
2018-07-24 0 0.133 0.127 0.138 0.127 0.135 309,048 41,180 0.1332 1.330 1.270 1.380 1.270 1.350 30,905 1.3325 4.72%
2018-07-23 0 0.127 0.127 0.128 0.110 0.128 273,750 34,712 0.1268 1.270 1.270 1.280 1.100 1.280 27,375 1.2680 0.00%
2018-07-20 0 0.127 0.111 0.128 0.127 0.127 99,024 12,575 0.1270 1.270 1.110 1.280 1.270 1.270 9,902 1.2699 0.00%
2018-07-19 0 0.127 0.116 0.127 0.116 0.127 99,000 12,075 0.1220 1.270 1.160 1.270 1.160 1.270 9,900 1.2197 14.41%
2018-07-18 0 0.111 0.111 0.126 0.110 0.110 90,151 9,915 0.1100 1.110 1.110 1.260 1.100 1.100 9,015 1.0998 -7.50%
2018-07-17 0 0.120 0.115 0.127 - - 84 8 0.0952 1.200 1.150 1.270 - - 8 0.9524 0.00%
2018-07-16 0 0.120 0.118 0.120 0.118 0.120 1,242,550 146,795 0.1181 1.200 1.180 1.200 1.180 1.200 124,255 1.1814 -4.76%
2018-07-13 0 0.126 0.120 0.126 0.127 0.128 465,000 59,451 0.1279 1.260 1.200 1.260 1.270 1.280 46,500 1.2785 -1.56%
2018-07-12 0 0.128 0.121 0.129 0.119 0.128 270,300 33,064 0.1223 1.280 1.210 1.290 1.190 1.280 27,030 1.2232 -0.78%
2018-07-11 0 0.129 0.122 0.129 0.129 0.129 108,000 13,932 0.1290 1.290 1.220 1.290 1.290 1.290 10,800 1.2900 -0.77%
2018-07-10 0 0.130 0.121 0.130 0.130 0.130 351,348 45,670 0.1300 1.300 1.210 1.300 1.300 1.300 35,135 1.2999 0.78%
2018-07-09 0 0.129 0.124 0.130 0.120 0.134 5,526,000 666,624 0.1206 1.290 1.240 1.300 1.200 1.340 552,600 1.2063 3.20%
2018-07-06 0 0.125 0.125 0.133 0.125 0.134 1,140,084 148,272 0.1301 1.250 1.250 1.330 1.250 1.340 114,008 1.3005 -6.02%
2018-07-05 0 0.133 0.133 0.139 0.132 0.140 1,902,000 262,812 0.1382 1.330 1.330 1.390 1.320 1.400 190,200 1.3818 0.76%
2018-07-04 0 0.132 0.131 0.139 0.131 0.132 348,024 45,849 0.1317 1.320 1.310 1.390 1.310 1.320 34,802 1.3174 -2.22%
2018-07-03 0 0.135 0.135 0.145 0.135 0.155 1,320,012 187,663 0.1422 1.350 1.350 1.450 1.350 1.550 132,001 1.4217 -5.59%
2018-06-29 0 0.143 0.134 0.143 0.130 0.144 1,768,464 244,717 0.1384 1.430 1.340 1.430 1.300 1.440 176,846 1.3838 10.00%
2018-06-28 0 0.130 0.130 0.135 0.124 0.145 2,541,060 362,299 0.1426 1.300 1.300 1.350 1.240 1.450 254,106 1.4258 4.00%
2018-06-27 0 0.125 0.124 0.125 0.134 0.134 945,240 126,660 0.1340 1.250 1.240 1.250 1.340 1.340 94,524 1.3400 -6.72%
2018-06-26 0 0.134 0.134 0.138 0.120 0.139 1,368,024 184,184 0.1346 1.340 1.340 1.380 1.200 1.390 136,802 1.3464 -2.90%
2018-06-25 0 0.138 0.132 0.142 0.128 0.141 1,962,060 267,544 0.1364 1.380 1.320 1.420 1.280 1.410 196,206 1.3636 13.11%
2018-06-22 0 0.122 0.114 0.123 0.110 0.122 399,036 45,135 0.1131 1.220 1.140 1.230 1.100 1.220 39,904 1.1311 8.93%
2018-06-21 0 0.112 0.110 0.118 0.112 0.121 1,023,000 120,207 0.1175 1.120 1.100 1.180 1.120 1.210 102,300 1.1750 -10.40%
2018-06-20 0 0.125 0.120 0.125 0.120 0.125 1,011,036 122,286 0.1210 1.250 1.200 1.250 1.200 1.250 101,104 1.2095 4.17%
2018-06-19 0 0.120 0.116 0.120 0.114 0.127 6,255,084 740,286 0.1183 1.200 1.160 1.200 1.140 1.270 625,508 1.1835 -15.49%
2018-06-15 0 0.142 0.122 0.128 0.130 0.147 725,171 101,763 0.1403 1.420 1.220 1.280 1.300 1.470 72,517 1.4033 -3.40%
2018-06-14 0 0.147 0.135 0.147 0.143 0.150 75,000 10,758 0.1434 1.470 1.350 1.470 1.430 1.500 7,500 1.4344 1.38%
2018-06-13 0 0.145 0.143 0.145 0.130 0.150 3,531,072 508,341 0.1440 1.450 1.430 1.450 1.300 1.500 353,107 1.4396 -8.23%
2018-06-12 0 0.158 0.152 0.158 0.155 0.158 501,000 77,925 0.1555 1.580 1.520 1.580 1.550 1.580 50,100 1.5554 1.94%
2018-06-11 0 0.155 0.153 0.159 0.153 0.159 5,040,264 777,899 0.1543 1.550 1.530 1.590 1.530 1.590 504,026 1.5434 0.00%
2018-06-08 0 0.155 0.154 0.156 0.154 0.190 21,999,000 3,465,273 0.1575 1.550 1.540 1.560 1.540 1.900 2,199,900 1.5752 -16.67%
2018-06-07 0 0.186 0.183 0.189 - - 372 65 0.1747 1.860 1.830 1.890 - - 37 1.7473 0.00%
2018-06-06 0 0.186 0.186 0.189 0.182 0.190 117,000 21,852 0.1868 1.860 1.860 1.890 1.820 1.900 11,700 1.8677 0.00%
2018-06-05 0 0.186 0.186 0.195 0.186 0.186 966,264 179,714 0.1860 1.860 1.860 1.950 1.860 1.860 96,626 1.8599 -2.11%
2018-06-04 0 0.190 0.190 0.191 0.190 0.192 195,504 37,168 0.1901 1.900 1.900 1.910 1.900 1.920 19,550 1.9011 -1.04%
2018-06-01 0 0.192 0.191 0.192 0.190 0.192 168,000 31,833 0.1895 1.920 1.910 1.920 1.900 1.920 16,800 1.8948 1.05%
2018-05-31 0 0.190 0.190 0.192 0.189 0.194 378,348 71,991 0.1903 1.900 1.900 1.920 1.890 1.940 37,835 1.9028 0.53%
2018-05-30 0 0.189 0.176 0.190 0.176 0.189 42,060 7,888 0.1875 1.890 1.760 1.900 1.760 1.890 4,206 1.8754 -0.53%
2018-05-29 0 0.190 0.186 0.190 0.186 0.190 17,124,000 3,236,268 0.1890 1.900 1.860 1.900 1.860 1.900 1,712,400 1.8899 0.00%
2018-05-28 0 0.190 0.185 0.190 0.175 0.190 318,024 58,945 0.1853 1.900 1.850 1.900 1.750 1.900 31,802 1.8535 2.70%
2018-05-25 0 0.185 0.185 0.190 0.185 0.190 468,000 86,811 0.1855 1.850 1.850 1.900 1.850 1.900 46,800 1.8549 -1.07%
2018-05-24 0 0.187 0.185 0.188 0.180 0.191 2,277,360 422,383 0.1855 1.870 1.850 1.880 1.800 1.910 227,736 1.8547 -3.61%
2018-05-23 0 0.194 0.180 0.195 0.188 0.195 408,000 77,922 0.1910 1.940 1.800 1.950 1.880 1.950 40,800 1.9099 3.19%
2018-05-21 0 0.188 0.152 0.195 0.188 0.191 936,052 176,559 0.1886 1.880 1.520 1.950 1.880 1.910 93,605 1.8862 -1.57%
2018-05-18 0 0.191 0.190 0.197 0.190 0.198 1,227,067 234,807 0.1914 1.910 1.900 1.970 1.900 1.980 122,707 1.9136 -3.54%
2018-05-17 0 0.198 0.191 0.198 0.188 0.198 1,320,343 249,973 0.1893 1.980 1.910 1.980 1.880 1.980 132,034 1.8932 4.21%
2018-05-16 0 0.190 0.190 0.194 0.190 0.200 1,362,048 262,070 0.1924 1.900 1.900 1.940 1.900 2.000 136,205 1.9241 -2.56%
2018-05-15 0 0.195 0.190 0.202 0.188 0.196 4,149,132 786,729 0.1896 1.950 1.900 2.020 1.880 1.960 414,913 1.8961 -0.51%
2018-05-14 0 0.196 0.191 0.200 0.190 0.196 2,142,024 407,221 0.1901 1.960 1.910 2.000 1.900 1.960 214,202 1.9011 3.16%
2018-05-11 0 0.190 0.189 0.195 0.189 0.194 1,518,168 288,934 0.1903 1.900 1.890 1.950 1.890 1.940 151,817 1.9032 0.53%
2018-05-10 0 0.189 0.185 0.189 0.189 0.200 1,332,124 254,032 0.1907 1.890 1.850 1.890 1.890 2.000 133,212 1.9070 0.00%
2018-05-09 0 0.189 0.189 0.198 0.188 0.215 429,036 86,241 0.2010 1.890 1.890 1.980 1.880 2.150 42,904 2.0101 -12.09%
2018-05-08 0 0.215 0.200 0.215 0.198 0.215 255,000 50,955 0.1998 2.150 2.000 2.150 1.980 2.150 25,500 1.9982 8.59%
2018-05-07 0 0.198 0.192 0.210 0.180 0.200 1,941,288 370,085 0.1906 1.980 1.920 2.100 1.800 2.000 194,129 1.9064 -0.50%
2018-05-04 0 0.199 0.193 0.199 0.195 0.210 882,000 175,653 0.1992 1.990 1.930 1.990 1.950 2.100 88,200 1.9915 -4.33%
2018-05-03 0 0.208 0.208 0.222 0.200 0.208 1,227,580 247,482 0.2016 2.080 2.080 2.220 2.000 2.080 122,758 2.0160 -2.80%
2018-05-02 0 0.214 0.203 0.214 0.210 0.215 693,914 146,548 0.2112 2.140 2.030 2.140 2.100 2.150 69,391 2.1119 0.47%
2018-04-30 0 0.213 0.212 0.213 0.211 0.215 562,104 119,358 0.2123 2.130 2.120 2.130 2.110 2.150 56,210 2.1234 0.95%
2018-04-27 0 0.211 0.210 0.211 0.211 0.215 487,192 102,994 0.2114 2.110 2.100 2.110 2.110 2.150 48,719 2.1140 -0.94%
2018-04-26 0 0.213 0.213 0.230 0.213 0.222 396,873 84,689 0.2134 2.130 2.130 2.300 2.130 2.220 39,687 2.1339 0.95%
2018-04-25 0 0.211 0.211 0.220 0.211 0.228 387,096 82,531 0.2132 2.110 2.110 2.200 2.110 2.280 38,710 2.1321 -2.31%
2018-04-24 0 0.216 0.216 0.219 0.213 0.220 1,281,280 278,481 0.2173 2.160 2.160 2.190 2.130 2.200 128,128 2.1735 -5.68%
2018-04-23 0 0.229 0.212 0.230 0.210 0.229 1,773,024 375,961 0.2120 2.290 2.120 2.300 2.100 2.290 177,302 2.1205 -0.43%
2018-04-20 0 0.230 0.220 0.230 0.220 0.230 316,008 70,956 0.2245 2.300 2.200 2.300 2.200 2.300 31,601 2.2454 -2.13%
2018-04-19 0 0.235 0.232 0.235 0.232 0.235 491,712 115,327 0.2345 2.350 2.320 2.350 2.320 2.350 49,171 2.3454 2.17%
2018-04-18 0 0.230 0.222 0.235 0.230 0.231 537,000 123,738 0.2304 2.300 2.220 2.350 2.300 2.310 53,700 2.3042 -0.43%
2018-04-17 0 0.231 0.231 0.240 0.230 0.232 1,641,120 379,382 0.2312 2.310 2.310 2.400 2.300 2.320 164,112 2.3117 -0.43%
2018-04-16 0 0.232 0.230 0.239 0.230 0.235 111,084 25,698 0.2313 2.320 2.300 2.390 2.300 2.350 11,108 2.3134 -1.28%
2018-04-13 0 0.235 0.232 0.235 0.230 0.235 2,199,072 512,431 0.2330 2.350 2.320 2.350 2.300 2.350 219,907 2.3302 -0.42%
2018-04-12 0 0.236 0.236 0.245 0.236 0.240 135,400 32,193 0.2378 2.360 2.360 2.450 2.360 2.400 13,540 2.3776 -1.67%
2018-04-11 0 0.240 0.236 0.240 0.235 0.240 2,184,660 523,477 0.2396 2.400 2.360 2.400 2.350 2.400 218,466 2.3961 2.13%
2018-04-10 0 0.235 0.235 0.255 0.235 0.235 150,060 35,263 0.2350 2.350 2.350 2.550 2.350 2.350 15,006 2.3499 -0.42%
2018-04-09 0 0.236 0.236 0.239 0.235 0.240 1,020,240 239,902 0.2351 2.360 2.360 2.390 2.350 2.400 102,024 2.3514 -5.60%
2018-04-06 0 0.250 0.241 0.250 0.250 0.265 555,180 139,152 0.2506 2.500 2.410 2.500 2.500 2.650 55,518 2.5064 5.04%
2018-04-04 0 0.238 0.238 0.250 0.237 0.238 954,024 226,139 0.2370 2.380 2.380 2.500 2.370 2.380 95,402 2.3704 1.28%
2018-04-03 0 0.235 0.235 0.245 0.235 0.237 2,172,120 511,017 0.2353 2.350 2.350 2.450 2.350 2.370 217,212 2.3526 0.00%
2018-03-29 0 0.235 0.235 0.243 0.235 0.255 4,956,144 1,188,534 0.2398 2.350 2.350 2.430 2.350 2.550 495,614 2.3981 -6.00%
2018-03-28 0 0.250 0.247 0.255 0.245 0.255 5,112,868 1,288,524 0.2520 2.500 2.470 2.550 2.450 2.550 511,287 2.5202 -1.96%
2018-03-27 0 0.255 0.250 0.255 0.248 0.270 4,880,014 1,234,690 0.2530 2.550 2.500 2.550 2.480 2.700 488,001 2.5301 2.00%
2018-03-26 0 0.250 0.250 0.255 0.250 0.255 3,428,436 860,420 0.2510 2.500 2.500 2.550 2.500 2.550 342,844 2.5097 -1.96%
2018-03-23 0 0.255 0.255 0.260 0.249 0.275 10,292,467 2,669,020 0.2593 2.550 2.550 2.600 2.490 2.750 1,029,247 2.5932 -5.56%
2018-03-22 0 0.270 0.270 0.275 0.270 0.280 4,065,060 1,121,400 0.2759 2.700 2.700 2.750 2.700 2.800 406,506 2.7586 -3.57%
2018-03-21 0 0.280 0.275 0.280 0.275 0.285 4,383,600 1,232,466 0.2812 2.800 2.750 2.800 2.750 2.850 438,360 2.8115 -3.45%
2018-03-20 0 0.290 0.290 0.295 0.285 0.295 4,242,900 1,232,598 0.2905 2.900 2.900 2.950 2.850 2.950 424,290 2.9051 3.57%
2018-03-19 0 0.280 0.280 0.285 0.280 0.290 1,512,144 426,893 0.2823 2.800 2.800 2.850 2.800 2.900 151,214 2.8231 -1.75%
2018-03-16 0 0.285 0.285 0.290 0.280 0.290 3,980,297 1,128,331 0.2835 2.850 2.850 2.900 2.800 2.900 398,030 2.8348 0.00%
2018-03-15 0 0.285 0.280 0.285 0.275 0.285 1,428,000 399,975 0.2801 2.850 2.800 2.850 2.750 2.850 142,800 2.8009 0.00%
2018-03-14 0 0.285 0.285 0.290 0.280 0.290 2,127,516 601,214 0.2826 2.850 2.850 2.900 2.800 2.900 212,752 2.8259 -3.39%
2018-03-13 0 0.295 0.290 0.295 0.280 0.295 1,263,120 369,751 0.2927 2.950 2.900 2.950 2.800 2.950 126,312 2.9273 5.36%
2018-03-12 0 0.280 0.280 0.285 0.280 0.300 1,653,048 477,132 0.2886 2.800 2.800 2.850 2.800 3.000 165,305 2.8864 -3.45%
2018-03-09 0 0.290 0.290 0.295 0.280 0.290 2,550,096 719,005 0.2820 2.900 2.900 2.950 2.800 2.900 255,010 2.8195 0.00%
2018-03-08 0 0.290 0.280 0.290 0.280 0.290 468,177 132,256 0.2825 2.900 2.800 2.900 2.800 2.900 46,818 2.8249 1.75%
2018-03-07 0 0.285 0.280 0.285 0.285 0.290 198,000 56,460 0.2852 2.850 2.800 2.850 2.850 2.900 19,800 2.8515 0.00%
2018-03-06 0 0.285 0.285 0.290 0.280 0.285 4,099,000 1,155,950 0.2820 2.850 2.850 2.900 2.800 2.850 409,900 2.8201 0.00%
2018-03-05 0 0.285 0.280 0.285 0.280 0.290 1,728,408 490,580 0.2838 2.850 2.800 2.850 2.800 2.900 172,841 2.8383 -1.72%
2018-03-02 0 0.290 0.290 0.300 0.285 0.290 412,308 119,384 0.2896 2.900 2.900 3.000 2.850 2.900 41,231 2.8955 0.00%
2018-03-01 0 0.290 0.290 0.300 0.290 0.290 291,180 84,438 0.2900 2.900 2.900 3.000 2.900 2.900 29,118 2.8999 -1.69%
2018-02-28 0 0.295 0.290 0.295 0.290 0.295 36,036 10,584 0.2937 2.950 2.900 2.950 2.900 2.950 3,604 2.9371 0.00%
2018-02-27 0 0.295 0.290 0.300 0.295 0.315 1,644,000 495,270 0.3013 2.950 2.900 3.000 2.950 3.150 164,400 3.0126 -3.28%
2018-02-26 0 0.305 0.300 0.310 0.275 0.325 9,351,000 2,840,535 0.3038 3.050 3.000 3.100 2.750 3.250 935,100 3.0377 10.91%
2018-02-23 0 0.275 0.270 0.275 0.270 0.285 8,432,449 2,296,629 0.2724 2.750 2.700 2.750 2.700 2.850 843,245 2.7236 -3.51%
2018-02-22 0 0.285 0.280 0.285 0.275 0.285 3,183,252 897,757 0.2820 2.850 2.800 2.850 2.750 2.850 318,325 2.8203 0.00%
2018-02-21 0 0.285 0.285 0.290 0.285 0.290 2,082,120 593,551 0.2851 2.850 2.850 2.900 2.850 2.900 208,212 2.8507 0.00%
2018-02-20 0 0.285 0.285 0.290 0.285 0.290 360,000 102,900 0.2858 2.850 2.850 2.900 2.850 2.900 36,000 2.8583 -1.72%
2018-02-15 0 0.290 0.285 0.295 0.270 0.290 6,012,000 1,696,440 0.2822 2.900 2.850 2.950 2.700 2.900 601,200 2.8218 0.00%
2018-02-14 0 0.290 0.285 0.290 0.290 0.290 855,021 247,955 0.2900 2.900 2.850 2.900 2.900 2.900 85,502 2.9000 1.75%
2018-02-13 0 0.285 0.285 0.300 0.285 0.305 3,891,012 1,134,093 0.2915 2.850 2.850 3.000 2.850 3.050 389,101 2.9146 -1.72%
2018-02-12 0 0.290 0.290 0.300 0.285 0.310 4,479,000 1,352,355 0.3019 2.900 2.900 3.000 2.850 3.100 447,900 3.0193 1.75%
2018-02-09 0 0.285 0.280 0.295 0.270 0.285 687,600 190,279 0.2767 2.850 2.800 2.950 2.700 2.850 68,760 2.7673 0.00%
2018-02-08 0 0.285 0.285 0.290 0.280 0.285 735,060 207,975 0.2829 2.850 2.850 2.900 2.800 2.850 73,506 2.8294 0.00%
2018-02-07 0 0.285 0.285 0.290 0.280 0.295 1,128,012 322,233 0.2857 2.850 2.850 2.900 2.800 2.950 112,801 2.8566 1.79%
2018-02-06 0 0.280 0.280 0.285 0.275 0.295 4,422,004 1,252,471 0.2832 2.800 2.800 2.850 2.750 2.950 442,200 2.8324 -5.08%
2018-02-05 0 0.295 0.295 0.300 0.290 0.300 3,618,048 1,056,012 0.2919 2.950 2.950 3.000 2.900 3.000 361,805 2.9187 -1.67%
2018-02-02 0 0.300 0.295 0.305 0.290 0.305 4,290,624 1,267,392 0.2954 3.000 2.950 3.050 2.900 3.050 429,062 2.9539 -1.64%
2018-02-01 0 0.305 0.305 0.320 0.300 0.320 4,992,240 1,565,006 0.3135 3.050 3.050 3.200 3.000 3.200 499,224 3.1349 0.00%
2018-01-31 0 0.305 0.295 0.305 0.295 0.305 1,974,072 589,475 0.2986 3.050 2.950 3.050 2.950 3.050 197,407 2.9861 3.39%
2018-01-30 0 0.295 0.295 0.300 0.290 0.305 2,776,596 818,004 0.2946 2.950 2.950 3.000 2.900 3.050 277,660 2.9461 -1.67%
2018-01-29 0 0.300 0.300 0.305 0.290 0.305 738,369 220,617 0.2988 3.000 3.000 3.050 2.900 3.050 73,837 2.9879 0.00%
2018-01-26 0 0.300 0.300 0.305 0.290 0.310 7,908,372 2,353,693 0.2976 3.000 3.000 3.050 2.900 3.100 790,837 2.9762 -1.64%
2018-01-25 0 0.305 0.300 0.305 0.295 0.305 5,169,000 1,557,675 0.3013 3.050 3.000 3.050 2.950 3.050 516,900 3.0135 -3.17%
2018-01-24 0 0.315 0.310 0.315 0.305 0.320 1,986,000 612,090 0.3082 3.150 3.100 3.150 3.050 3.200 198,600 3.0820 1.61%
2018-01-23 0 0.310 0.310 0.315 0.305 0.320 2,873,760 900,082 0.3132 3.100 3.100 3.150 3.050 3.200 287,376 3.1321 -3.12%
2018-01-22 0 0.320 0.320 0.325 0.320 0.325 378,230 122,678 0.3243 3.200 3.200 3.250 3.200 3.250 37,823 3.2435 -1.54%
2018-01-19 0 0.325 0.320 0.325 0.320 0.340 9,567,264 3,132,199 0.3274 3.250 3.200 3.250 3.200 3.400 956,726 3.2739 -1.52%
2018-01-18 0 0.330 0.325 0.330 0.320 0.340 5,301,588 1,756,291 0.3313 3.300 3.250 3.300 3.200 3.400 530,159 3.3128 1.54%
2018-01-17 0 0.325 0.325 0.330 0.320 0.330 2,029,507 652,545 0.3215 3.250 3.250 3.300 3.200 3.300 202,951 3.2153 -2.99%
2018-01-16 0 0.335 0.330 0.335 0.330 0.335 942,024 312,952 0.3322 3.350 3.300 3.350 3.300 3.350 94,202 3.3221 1.52%
2018-01-15 0 0.330 0.330 0.335 0.325 0.340 1,494,276 500,200 0.3347 3.300 3.300 3.350 3.250 3.400 149,428 3.3474 3.13%
2018-01-12 0 0.320 0.320 0.330 0.320 0.340 9,989,592 3,229,507 0.3233 3.200 3.200 3.300 3.200 3.400 998,959 3.2329 -4.48%
2018-01-11 0 0.335 0.335 0.340 0.335 0.360 2,178,048 764,850 0.3512 3.350 3.350 3.400 3.350 3.600 217,805 3.5116 0.00%
2018-01-10 0 0.335 0.335 0.340 0.335 0.345 15,000 5,115 0.3410 3.350 3.350 3.400 3.350 3.450 1,500 3.4100 -1.47%
2018-01-09 0 0.340 0.335 0.345 0.335 0.350 1,662,000 568,245 0.3419 3.400 3.350 3.450 3.350 3.500 166,200 3.4190 0.00%
2018-01-08 0 0.340 0.340 0.345 0.340 0.370 1,933,332 681,693 0.3526 3.400 3.400 3.450 3.400 3.700 193,333 3.5260 -4.23%
2018-01-05 0 0.355 0.345 0.355 0.340 0.355 5,166,463 1,786,046 0.3457 3.550 3.450 3.550 3.400 3.550 516,646 3.4570 2.90%
2018-01-04 0 0.345 0.335 0.345 0.335 0.350 801,384 276,872 0.3455 3.450 3.350 3.450 3.350 3.500 80,138 3.4549 0.00%
2018-01-03 0 0.345 0.335 0.350 0.320 0.345 7,032,024 2,338,792 0.3326 3.450 3.350 3.500 3.200 3.450 703,202 3.3259 7.81%
2018-01-02 0 0.320 0.320 0.325 0.320 0.355 3,627,564 1,211,610 0.3340 3.200 3.200 3.250 3.200 3.550 362,756 3.3400 -9.86%
2017-12-29 0 0.355 0.325 0.330 0.330 0.355 3,987,148 1,378,474 0.3457 3.550 3.250 3.300 3.300 3.550 398,715 3.4573 -2.74%
2017-12-28 0 0.365 0.345 0.360 0.345 0.375 3,312,360 1,181,342 0.3566 3.650 3.450 3.600 3.450 3.750 331,236 3.5665 1.39%
2017-12-27 0 0.360 0.355 0.365 0.350 0.385 2,043,014 737,089 0.3608 3.600 3.550 3.650 3.500 3.850 204,301 3.6079 -4.00%
2017-12-22 0 0.375 0.375 0.380 0.365 0.375 2,820,168 1,049,892 0.3723 3.750 3.750 3.800 3.650 3.750 282,017 3.7228 2.74%
2017-12-21 0 0.365 0.365 0.370 0.360 0.385 3,318,058 1,231,355 0.3711 3.650 3.650 3.700 3.600 3.850 331,806 3.7111 -5.19%
2017-12-20 0 0.385 0.380 0.385 0.365 0.395 1,077,036 408,477 0.3793 3.850 3.800 3.850 3.650 3.950 107,704 3.7926 2.67%
2017-12-19 0 0.375 0.370 0.380 0.370 0.400 2,838,292 1,071,303 0.3774 3.750 3.700 3.800 3.700 4.000 283,829 3.7745 -3.85%
2017-12-18 0 0.390 0.385 0.390 0.380 0.400 8,151,328 3,163,007 0.3880 3.900 3.850 3.900 3.800 4.000 815,133 3.8804 -1.27%
2017-12-15 0 0.395 0.395 0.400 0.375 0.420 38,193,199 14,837,631 0.3885 3.950 3.950 4.000 3.750 4.200 3,819,320 3.8849 -3.66%
2017-12-14 0 0.410 0.405 0.410 0.375 0.440 11,122,466 4,483,133 0.4031 4.100 4.050 4.100 3.750 4.400 1,112,247 4.0307 5.13%
2017-12-13 0 0.390 0.385 0.390 0.380 0.395 1,866,180 722,404 0.3871 3.900 3.850 3.900 3.800 3.950 186,618 3.8710 0.00%
2017-12-12 0 0.390 0.380 0.390 0.375 0.395 5,011,036 1,949,402 0.3890 3.900 3.800 3.900 3.750 3.950 501,104 3.8902 0.00%
2017-12-11 0 0.390 0.380 0.390 0.375 0.390 3,784,116 1,457,415 0.3851 3.900 3.800 3.900 3.750 3.900 378,412 3.8514 2.63%
2017-12-08 0 0.380 0.375 0.380 0.360 0.380 3,775,118 1,399,429 0.3707 3.800 3.750 3.800 3.600 3.800 377,512 3.7070 4.11%
2017-12-07 0 0.365 0.360 0.365 0.350 0.370 4,519,120 1,616,805 0.3578 3.650 3.600 3.650 3.500 3.700 451,912 3.5777 0.00%
2017-12-06 0 0.365 0.360 0.365 0.355 0.380 4,383,518 1,586,614 0.3619 3.650 3.600 3.650 3.550 3.800 438,352 3.6195 -1.35%
2017-12-05 0 0.370 0.365 0.375 0.365 0.390 9,264,060 3,457,431 0.3732 3.700 3.650 3.750 3.650 3.900 926,406 3.7321 -6.33%
2017-12-04 0 0.395 0.385 0.395 0.385 0.400 23,044,464 9,029,686 0.3918 3.950 3.850 3.950 3.850 4.000 2,304,446 3.9184 1.28%
2017-12-01 0 0.390 0.380 0.390 0.360 0.390 14,220,488 5,396,560 0.3795 3.900 3.800 3.900 3.600 3.900 1,422,049 3.7949 6.85%
2017-11-30 0 0.365 0.365 0.370 0.340 0.370 10,759,180 3,858,741 0.3586 3.650 3.650 3.700 3.400 3.700 1,075,918 3.5865 5.80%
2017-11-29 0 0.345 0.340 0.345 0.325 0.355 9,507,787 3,230,559 0.3398 3.450 3.400 3.450 3.250 3.550 950,779 3.3978 2.99%
2017-11-28 0 0.335 0.330 0.335 0.315 0.335 4,926,000 1,604,115 0.3256 3.350 3.300 3.350 3.150 3.350 492,600 3.2564 3.08%
2017-11-27 0 0.325 0.315 0.330 0.325 0.340 2,808,074 922,972 0.3287 3.250 3.150 3.300 3.250 3.400 280,807 3.2869 -4.41%
2017-11-24 0 0.340 0.335 0.340 0.310 0.360 132,297,273 37,708,693 0.2850 3.400 3.350 3.400 3.100 3.600 13,229,727 2.8503 9.68%
2017-11-23 0 0.310 0.295 0.310 0.285 0.315 8,034,732 2,443,613 0.3041 3.100 2.950 3.100 2.850 3.150 803,473 3.0413 10.71%
2017-11-22 0 0.280 0.280 0.285 0.275 0.295 5,004,218 1,423,797 0.2845 2.800 2.800 2.850 2.750 2.950 500,422 2.8452 -1.75%
2017-11-21 0 0.285 0.285 0.290 0.285 0.290 1,041,904 299,644 0.2876 2.850 2.850 2.900 2.850 2.900 104,190 2.8759 -1.72%
2017-11-20 0 0.290 0.280 0.290 0.280 0.300 4,521,180 1,304,778 0.2886 2.900 2.800 2.900 2.800 3.000 452,118 2.8859 -3.33%
2017-11-17 0 0.300 0.300 0.305 0.300 0.305 543,012 163,413 0.3009 3.000 3.000 3.050 3.000 3.050 54,301 3.0094 1.69%
2017-11-16 0 0.295 0.295 0.300 0.295 0.300 996,000 298,680 0.2999 2.950 2.950 3.000 2.950 3.000 99,600 2.9988 -1.67%
2017-11-15 0 0.300 0.300 0.305 0.300 0.305 3,474,060 1,042,546 0.3001 3.000 3.000 3.050 3.000 3.050 347,406 3.0009 0.00%
2017-11-14 0 0.300 0.300 0.310 0.295 0.305 9,507,024 2,851,881 0.3000 3.000 3.000 3.100 2.950 3.050 950,702 2.9998 -1.64%
2017-11-13 0 0.305 0.300 0.305 0.290 0.305 3,963,000 1,185,345 0.2991 3.050 3.000 3.050 2.900 3.050 396,300 2.9910 0.00%
2017-11-10 0 0.305 0.305 0.310 0.300 0.305 330,000 100,665 0.3050 3.050 3.050 3.100 3.000 3.050 33,000 3.0505 1.67%
2017-11-09 0 0.300 0.300 0.315 0.300 0.305 945,120 283,549 0.3000 3.000 3.000 3.150 3.000 3.050 94,512 3.0001 0.00%
2017-11-08 0 0.300 0.300 0.310 0.300 0.315 5,854,359 1,792,130 0.3061 3.000 3.000 3.100 3.000 3.150 585,436 3.0612 0.00%
2017-11-07 0 0.300 0.300 0.305 0.300 0.310 2,124,084 643,058 0.3027 3.000 3.000 3.050 3.000 3.100 212,408 3.0275 -1.64%
2017-11-06 0 0.305 0.300 0.305 0.290 0.305 2,544,384 764,038 0.3003 3.050 3.000 3.050 2.900 3.050 254,438 3.0028 7.02%
2017-11-03 0 0.285 0.285 0.290 0.270 0.290 3,197,086 887,842 0.2777 2.850 2.850 2.900 2.700 2.900 319,709 2.7770 -1.72%
2017-11-02 0 0.290 0.280 0.285 0.280 0.295 1,893,600 539,232 0.2848 2.900 2.800 2.850 2.800 2.950 189,360 2.8477 0.00%
2017-11-01 0 0.290 0.280 0.290 0.280 0.300 15,594,000 4,457,055 0.2858 2.900 2.800 2.900 2.800 3.000 1,559,400 2.8582 -3.33%
2017-10-31 0 0.300 0.300 0.305 0.295 0.300 2,178,000 647,415 0.2973 3.000 3.000 3.050 2.950 3.000 217,800 2.9725 1.69%
2017-10-30 0 0.295 0.290 0.295 0.280 0.300 11,485,120 3,296,681 0.2870 2.950 2.900 2.950 2.800 3.000 1,148,512 2.8704 -1.67%
2017-10-27 0 0.300 0.300 0.305 0.300 0.320 4,206,024 1,272,171 0.3025 3.000 3.000 3.050 3.000 3.200 420,602 3.0246 -4.76%
2017-10-26 0 0.315 0.315 0.320 0.300 0.315 1,600,000 492,595 0.3079 3.150 3.150 3.200 3.000 3.150 160,000 3.0787 0.00%
2017-10-25 0 0.315 0.310 0.315 0.310 0.315 396,048 123,253 0.3112 3.150 3.100 3.150 3.100 3.150 39,605 3.1121 1.61%
2017-10-24 0 0.310 0.305 0.310 0.300 0.330 2,934,000 887,070 0.3023 3.100 3.050 3.100 3.000 3.300 293,400 3.0234 -4.62%
2017-10-23 0 0.325 0.320 0.325 0.315 0.325 200,532 65,067 0.3245 3.250 3.200 3.250 3.150 3.250 20,053 3.2447 0.00%
2017-10-20 0 0.325 0.315 0.325 0.305 0.325 4,179,440 1,318,355 0.3154 3.250 3.150 3.250 3.050 3.250 417,944 3.1544 8.33%
2017-10-19 0 0.300 0.300 0.305 0.295 0.315 10,236,024 3,090,772 0.3020 3.000 3.000 3.050 2.950 3.150 1,023,602 3.0195 -3.23%
2017-10-18 0 0.310 0.310 0.320 0.285 0.315 4,573,560 1,403,136 0.3068 3.100 3.100 3.200 2.850 3.150 457,356 3.0679 -4.62%
2017-10-17 0 0.325 0.325 0.330 0.325 0.330 2,052,048 676,424 0.3296 3.250 3.250 3.300 3.250 3.300 205,205 3.2963 0.00%
2017-10-16 0 0.325 0.325 0.335 0.320 0.345 4,401,132 1,462,257 0.3322 3.250 3.250 3.350 3.200 3.450 440,113 3.3225 -5.80%
2017-10-13 0 0.345 0.345 0.355 0.335 0.355 4,434,000 1,525,725 0.3441 3.450 3.450 3.550 3.350 3.550 443,400 3.4410 1.47%
2017-10-12 0 0.340 0.340 0.345 0.335 0.355 1,669,500 564,570 0.3382 3.400 3.400 3.450 3.350 3.550 166,950 3.3817 -1.45%
2017-10-11 0 0.345 0.345 0.355 0.345 0.355 561,408 197,373 0.3516 3.450 3.450 3.550 3.450 3.550 56,141 3.5157 -1.43%
2017-10-10 0 0.350 0.350 0.355 0.350 0.360 4,734,430 1,673,906 0.3536 3.500 3.500 3.550 3.500 3.600 473,443 3.5356 0.00%
2017-10-09 0 0.350 0.350 0.355 0.345 0.370 5,643,816 2,032,019 0.3600 3.500 3.500 3.550 3.450 3.700 564,382 3.6004 -7.89%
2017-10-06 0 0.380 0.370 0.385 0.375 0.385 1,695,000 642,000 0.3788 3.800 3.700 3.850 3.750 3.850 169,500 3.7876 0.00%
2017-10-04 0 0.380 0.375 0.380 0.380 0.385 1,280,544 486,657 0.3800 3.800 3.750 3.800 3.800 3.850 128,054 3.8004 0.00%
2017-10-03 0 0.380 0.380 0.390 0.380 0.405 6,414,720 2,515,371 0.3921 3.800 3.800 3.900 3.800 4.050 641,472 3.9212 -1.30%
2017-09-29 0 0.385 0.380 0.385 0.380 0.400 55,432,018 21,290,155 0.3841 3.850 3.800 3.850 3.800 4.000 5,543,202 3.8408 2.67%
2017-09-28 0 0.375 0.375 0.380 0.360 0.380 5,137,000 1,926,910 0.3751 3.750 3.750 3.800 3.600 3.800 513,700 3.7510 1.35%
2017-09-27 0 0.370 0.370 0.375 0.360 0.380 4,707,360 1,737,471 0.3691 3.700 3.700 3.750 3.600 3.800 470,736 3.6910 -1.33%
2017-09-26 0 0.375 0.370 0.375 0.360 0.380 17,211,260 6,347,641 0.3688 3.750 3.700 3.750 3.600 3.800 1,721,126 3.6881 -1.32%
2017-09-25 0 0.380 0.375 0.380 0.360 0.390 5,319,036 1,981,857 0.3726 3.800 3.750 3.800 3.600 3.900 531,904 3.7260 1.33%
2017-09-22 0 0.375 0.370 0.375 0.360 0.390 7,845,024 2,946,713 0.3756 3.750 3.700 3.750 3.600 3.900 784,502 3.7562 -5.06%
2017-09-21 0 0.395 0.390 0.400 0.385 0.415 5,115,264 2,038,226 0.3985 3.950 3.900 4.000 3.850 4.150 511,526 3.9846 -1.25%
2017-09-20 0 0.400 0.390 0.405 0.375 0.410 16,495,082 6,534,192 0.3961 4.000 3.900 4.050 3.750 4.100 1,649,508 3.9613 2.56%
2017-09-19 0 0.390 0.390 0.395 0.390 0.400 14,166,793 5,597,846 0.3951 3.900 3.900 3.950 3.900 4.000 1,416,679 3.9514 -1.27%
2017-09-18 0 0.395 0.390 0.400 0.385 0.430 9,357,072 3,749,786 0.4007 3.950 3.900 4.000 3.850 4.300 935,707 4.0074 -3.66%
2017-09-15 0 0.410 0.400 0.415 0.395 0.430 79,448,400 32,595,474 0.4103 4.100 4.000 4.150 3.950 4.300 7,944,840 4.1027 1.23%
2017-09-14 0 0.405 0.400 0.410 0.390 0.410 52,685,163 20,699,152 0.3929 4.050 4.000 4.100 3.900 4.100 5,268,516 3.9288 5.19%
2017-09-13 0 0.385 0.385 0.390 0.355 0.420 34,222,000 13,551,715 0.3960 3.850 3.850 3.900 3.550 4.200 3,422,200 3.9599 6.94%
2017-09-12 0 0.360 0.355 0.365 0.305 0.370 27,251,451 9,193,905 0.3374 3.600 3.550 3.650 3.050 3.700 2,725,145 3.3737 18.03%
2017-09-11 0 0.305 0.300 0.310 0.300 0.305 1,869,144 570,056 0.3050 3.050 3.000 3.100 3.000 3.050 186,914 3.0498 1.67%
2017-09-08 0 0.300 0.300 0.305 0.275 0.300 5,001,108 1,436,293 0.2872 3.000 3.000 3.050 2.750 3.000 500,111 2.8719 0.00%
2017-09-07 0 0.300 0.295 0.305 0.285 0.300 2,791,272 819,418 0.2936 3.000 2.950 3.050 2.850 3.000 279,127 2.9356 0.00%
2017-09-06 0 0.300 0.295 0.310 0.295 0.300 387,036 114,969 0.2970 3.000 2.950 3.100 2.950 3.000 38,704 2.9705 -1.64%
2017-09-05 0 0.305 0.300 0.310 0.300 0.310 8,727,060 2,622,932 0.3006 3.050 3.000 3.100 3.000 3.100 872,706 3.0055 -3.17%
2017-09-04 0 0.315 0.310 0.315 0.300 0.330 7,591,800 2,346,492 0.3091 3.150 3.100 3.150 3.000 3.300 759,180 3.0908 3.28%
2017-09-01 0 0.305 0.300 0.305 0.300 0.310 11,181,627 3,363,136 0.3008 3.050 3.000 3.050 3.000 3.100 1,118,163 3.0077 0.00%
2017-08-31 0 0.305 0.305 0.310 0.305 0.315 426,169 132,363 0.3106 3.050 3.050 3.100 3.050 3.150 42,617 3.1059 -3.17%
2017-08-30 0 0.315 0.305 0.315 0.300 0.315 4,054,264 1,254,984 0.3095 3.150 3.050 3.150 3.000 3.150 405,426 3.0955 6.78%
2017-08-29 0 0.295 0.295 0.305 0.290 0.300 1,224,000 361,290 0.2952 2.950 2.950 3.050 2.900 3.000 122,400 2.9517 0.00%
2017-08-28 0 0.295 0.295 0.300 0.290 0.310 15,567,144 4,667,649 0.2998 2.950 2.950 3.000 2.900 3.100 1,556,714 2.9984 0.00%
2017-08-25 0 0.295 0.295 0.300 0.280 0.305 2,933,244 879,009 0.2997 2.950 2.950 3.000 2.800 3.050 293,324 2.9967 7.27%
2017-08-24 0 0.275 0.275 0.290 0.275 0.290 852,780 242,771 0.2847 2.750 2.750 2.900 2.750 2.900 85,278 2.8468 -8.33%
2017-08-22 0 0.300 0.290 0.300 0.280 0.300 5,988,840 1,736,528 0.2900 3.000 2.900 3.000 2.800 3.000 598,884 2.8996 11.11%
2017-08-21 0 0.270 0.270 0.285 0.250 0.280 5,994,780 1,601,871 0.2672 2.700 2.700 2.850 2.500 2.800 599,478 2.6721 -1.82%
2017-08-18 0 0.275 0.270 0.275 0.270 0.275 885,112 241,828 0.2732 2.750 2.700 2.750 2.700 2.750 88,511 2.7322 1.85%
2017-08-17 0 0.270 0.280 0.285 0.270 0.270 451,248 121,812 0.2699 2.700 2.800 2.850 2.700 2.700 45,125 2.6994 -3.57%
2017-08-16 0 0.280 0.275 0.280 0.265 0.290 3,738,248 1,052,124 0.2814 2.800 2.750 2.800 2.650 2.900 373,825 2.8145 5.66%
2017-08-15 0 0.265 0.260 0.275 0.260 0.265 1,017,000 268,950 0.2645 2.650 2.600 2.750 2.600 2.650 101,700 2.6445 0.00%
2017-08-14 0 0.265 0.265 0.270 0.265 0.275 1,488,114 399,178 0.2682 2.650 2.650 2.700 2.650 2.750 148,811 2.6824 3.92%
2017-08-11 0 0.255 0.247 0.255 0.240 0.270 4,581,108 1,140,703 0.2490 2.550 2.470 2.550 2.400 2.700 458,111 2.4900 -3.77%
2017-08-10 0 0.265 0.260 0.265 0.260 0.270 1,059,000 277,815 0.2623 2.650 2.600 2.650 2.600 2.700 105,900 2.6234 0.00%
2017-08-09 0 0.265 0.260 0.265 0.265 0.270 899,012 239,927 0.2669 2.650 2.600 2.650 2.650 2.700 89,901 2.6688 0.00%
2017-08-08 0 0.265 0.260 0.265 0.260 0.290 24,345,144 6,465,965 0.2656 2.650 2.600 2.650 2.600 2.900 2,434,514 2.6560 -8.62%
2017-08-07 0 0.290 0.285 0.290 0.280 0.290 23,680,200 6,748,721 0.2850 2.900 2.850 2.900 2.800 2.900 2,368,020 2.8499 0.00%
2017-08-04 0 0.290 0.290 0.295 0.290 0.295 162,000 47,040 0.2904 2.900 2.900 2.950 2.900 2.950 16,200 2.9037 -1.69%
2017-08-03 0 0.295 0.290 0.295 0.275 0.295 1,743,547 504,862 0.2896 2.950 2.900 2.950 2.750 2.950 174,355 2.8956 3.51%
2017-08-02 0 0.285 0.275 0.285 0.280 0.285 1,062,001 299,055 0.2816 2.850 2.750 2.850 2.800 2.850 106,200 2.8160 -1.72%
2017-08-01 0 0.290 0.280 0.290 0.270 0.290 20,127,518 5,735,296 0.2849 2.900 2.800 2.900 2.700 2.900 2,012,752 2.8495 0.00%
2017-07-31 0 0.290 0.285 0.295 0.280 0.295 990,000 284,445 0.2873 2.900 2.850 2.950 2.800 2.950 99,000 2.8732 0.00%
2017-07-28 0 0.290 0.290 0.295 0.285 0.290 369,072 105,454 0.2857 2.900 2.900 2.950 2.850 2.900 36,907 2.8573 0.00%
2017-07-27 0 0.290 0.290 0.295 0.285 0.295 1,974,076 568,400 0.2879 2.900 2.900 2.950 2.850 2.950 197,408 2.8793 -1.69%
2017-07-26 0 0.295 0.290 0.295 0.290 0.305 5,640,180 1,661,286 0.2945 2.950 2.900 2.950 2.900 3.050 564,018 2.9454 -3.28%
2017-07-25 0 0.305 0.300 0.305 0.305 0.305 342,012 104,313 0.3050 3.050 3.000 3.050 3.050 3.050 34,201 3.0500 1.67%
2017-07-24 0 0.300 0.300 0.305 0.295 0.305 19,368,664 5,810,003 0.3000 3.000 3.000 3.050 2.950 3.050 1,936,866 2.9997 0.00%
2017-07-21 0 0.300 0.295 0.300 0.295 0.310 11,172,324 3,345,332 0.2994 3.000 2.950 3.000 2.950 3.100 1,117,232 2.9943 -4.76%
2017-07-20 0 0.315 0.305 0.315 0.300 0.325 5,628,188 1,726,464 0.3068 3.150 3.050 3.150 3.000 3.250 562,819 3.0675 -1.56%
2017-07-19 0 0.320 0.315 0.320 0.310 0.335 5,696,784 1,797,158 0.3155 3.200 3.150 3.200 3.100 3.350 569,678 3.1547 -3.03%
2017-07-18 0 0.330 0.320 0.330 0.320 0.335 2,904,965 948,014 0.3263 3.300 3.200 3.300 3.200 3.350 290,496 3.2634 0.00%
2017-07-17 0 0.330 0.330 0.340 0.320 0.340 2,715,288 887,369 0.3268 3.300 3.300 3.400 3.200 3.400 271,529 3.2680 0.00%
2017-07-14 0 0.330 0.330 0.340 0.330 0.330 2,295,187 757,407 0.3300 3.300 3.300 3.400 3.300 3.300 229,519 3.3000 -1.49%
2017-07-13 0 0.335 0.330 0.335 0.320 0.335 2,432,436 794,528 0.3266 3.350 3.300 3.350 3.200 3.350 243,244 3.2664 4.69%
2017-07-12 0 0.320 0.320 0.325 0.310 0.335 4,917,060 1,564,983 0.3183 3.200 3.200 3.250 3.100 3.350 491,706 3.1828 -8.57%
2017-07-11 0 0.350 0.325 0.350 0.320 0.360 12,109,286 4,187,061 0.3458 3.500 3.250 3.500 3.200 3.600 1,210,929 3.4577 7.69%
2017-07-10 0 0.325 0.325 0.340 0.310 0.360 4,537,140 1,521,510 0.3353 3.250 3.250 3.400 3.100 3.600 453,714 3.3535 4.84%
2017-07-07 0 0.310 0.310 0.320 0.310 0.320 1,158,480 362,768 0.3131 3.100 3.100 3.200 3.100 3.200 115,848 3.1314 -3.12%
2017-07-06 0 0.320 0.310 0.320 0.305 0.325 1,143,084 356,725 0.3121 3.200 3.100 3.200 3.050 3.250 114,308 3.1207 0.00%
2017-07-05 0 0.320 0.320 0.325 0.315 0.330 1,362,530 436,781 0.3206 3.200 3.200 3.250 3.150 3.300 136,253 3.2057 -1.54%
2017-07-04 0 0.325 0.320 0.325 0.320 0.335 1,090,800 349,605 0.3205 3.250 3.200 3.250 3.200 3.350 109,080 3.2050 -2.99%
2017-07-03 0 0.335 0.330 0.335 0.320 0.340 1,032,072 337,807 0.3273 3.350 3.300 3.350 3.200 3.400 103,207 3.2731 -1.47%
2017-06-30 0 0.340 0.330 0.340 0.335 0.345 12,354,009 4,140,872 0.3352 3.400 3.300 3.400 3.350 3.450 1,235,401 3.3518 0.00%
2017-06-29 0 0.340 0.330 0.340 0.330 0.365 1,788,490 604,520 0.3380 3.400 3.300 3.400 3.300 3.650 178,849 3.3801 -2.86%
2017-06-28 0 0.350 0.325 0.350 0.320 0.370 14,355,444 4,890,502 0.3407 3.500 3.250 3.500 3.200 3.700 1,435,544 3.4067 -4.11%
2017-06-27 0 0.365 0.360 0.370 0.340 0.390 10,209,000 3,711,600 0.3636 3.650 3.600 3.700 3.400 3.900 1,020,900 3.6356 -3.95%
2017-06-26 0 0.380 0.375 0.380 0.295 0.415 90,874,324 34,108,973 0.3753 3.800 3.750 3.800 2.950 4.150 9,087,432 3.7534 24.59%
2017-06-23 0 0.305 0.300 0.305 0.300 0.325 10,299,192 3,184,449 0.3092 3.050 3.000 3.050 3.000 3.250 1,029,919 3.0919 0.00%
2017-06-22 0 0.305 0.300 0.305 0.300 0.320 4,428,012 1,346,298 0.3040 3.050 3.000 3.050 3.000 3.200 442,801 3.0404 -3.17%
2017-06-21 0 0.315 0.310 0.315 0.300 0.320 5,457,060 1,698,227 0.3112 3.150 3.100 3.150 3.000 3.200 545,706 3.1120 -4.55%
2017-06-20 0 0.330 0.325 0.335 0.315 0.335 3,690,000 1,203,930 0.3263 3.300 3.250 3.350 3.150 3.350 369,000 3.2627 -1.49%
2017-06-19 0 0.335 0.320 0.335 0.320 0.335 17,106,132 5,631,640 0.3292 3.350 3.200 3.350 3.200 3.350 1,710,613 3.2922 1.52%
2017-06-16 0 0.330 0.325 0.340 0.325 0.360 68,496,612 23,477,007 0.3427 3.300 3.250 3.400 3.250 3.600 6,849,661 3.4275 -7.04%
2017-06-15 0 0.355 0.335 0.355 0.330 0.355 3,714,060 1,272,424 0.3426 3.550 3.350 3.550 3.300 3.550 371,406 3.4260 1.43%
2017-06-14 0 0.350 0.345 0.350 0.345 0.365 957,084 331,122 0.3460 3.500 3.450 3.500 3.450 3.650 95,708 3.4597 -2.78%
2017-06-13 0 0.360 0.345 0.360 0.345 0.360 3,335,388 1,160,539 0.3479 3.600 3.450 3.600 3.450 3.600 333,539 3.4795 0.00%
2017-06-12 0 0.360 0.355 0.365 0.350 0.365 3,642,000 1,310,565 0.3598 3.600 3.550 3.650 3.500 3.650 364,200 3.5985 0.00%
2017-06-09 0 0.360 0.355 0.360 0.320 0.360 3,018,000 1,052,475 0.3487 3.600 3.550 3.600 3.200 3.600 301,800 3.4873 10.77%
2017-06-08 0 0.325 0.320 0.325 0.315 0.325 708,012 226,068 0.3193 3.250 3.200 3.250 3.150 3.250 70,801 3.1930 3.17%
2017-06-07 0 0.315 0.310 0.315 0.310 0.325 1,430,528 446,815 0.3123 3.150 3.100 3.150 3.100 3.250 143,053 3.1234 -3.08%
2017-06-06 0 0.325 0.315 0.325 0.305 0.325 1,524,000 474,030 0.3110 3.250 3.150 3.250 3.050 3.250 152,400 3.1104 1.56%
2017-06-05 0 0.320 0.315 0.320 0.320 0.345 2,631,000 848,280 0.3224 3.200 3.150 3.200 3.200 3.450 263,100 3.2242 -3.03%
2017-06-02 0 0.330 0.330 0.335 0.325 0.345 1,062,000 349,245 0.3289 3.300 3.300 3.350 3.250 3.450 106,200 3.2886 -4.35%
2017-06-01 0 0.345 0.330 0.345 0.325 0.345 1,824,647 613,141 0.3360 3.450 3.300 3.450 3.250 3.450 182,465 3.3603 1.47%
2017-05-31 0 0.340 0.335 0.340 0.335 0.355 1,143,000 388,290 0.3397 3.400 3.350 3.400 3.350 3.550 114,300 3.3971 -1.45%
2017-05-29 0 0.345 0.340 0.345 0.335 0.355 2,808,036 964,211 0.3434 3.450 3.400 3.450 3.350 3.550 280,804 3.4338 -1.43%
2017-05-26 0 0.350 0.340 0.350 0.335 0.370 7,044,048 2,462,206 0.3495 3.500 3.400 3.500 3.350 3.700 704,405 3.4954 -1.41%
2017-05-25 0 0.355 0.350 0.355 0.335 0.375 5,361,019 1,927,026 0.3595 3.550 3.500 3.550 3.350 3.750 536,102 3.5945 2.90%
2017-05-24 0 0.345 0.340 0.345 0.340 0.390 107,817,048 37,135,607 0.3444 3.450 3.400 3.450 3.400 3.900 10,781,705 3.4443 1.47%
2017-05-23 0 0.340 0.335 0.340 0.330 0.350 74,985,000 25,156,230 0.3355 3.400 3.350 3.400 3.300 3.500 7,498,500 3.3548 0.00%
2017-05-22 0 0.340 0.340 0.345 0.290 0.345 11,790,840 3,716,007 0.3152 3.400 3.400 3.450 2.900 3.450 1,179,084 3.1516 -5.56%
2017-05-19 0 0.360 0.355 0.360 0.345 0.370 1,443,000 516,165 0.3577 3.600 3.550 3.600 3.450 3.700 144,300 3.5770 2.86%
2017-05-18 0 0.350 0.350 0.355 0.330 0.380 4,668,120 1,626,385 0.3484 3.500 3.500 3.550 3.300 3.800 466,812 3.4840 -7.89%
2017-05-17 0 0.380 0.375 0.380 0.370 0.405 1,563,799 602,065 0.3850 3.800 3.750 3.800 3.700 4.050 156,380 3.8500 -5.00%
2017-05-16 0 0.400 0.390 0.400 0.390 0.400 582,046 232,187 0.3989 4.000 3.900 4.000 3.900 4.000 58,205 3.9892 -2.44%
2017-05-15 0 0.410 0.395 0.410 0.400 0.420 791,024 324,678 0.4105 4.100 3.950 4.100 4.000 4.200 79,102 4.1045 1.23%
2017-05-12 0 0.405 0.400 0.405 0.400 0.415 420,000 171,390 0.4081 4.050 4.000 4.050 4.000 4.150 42,000 4.0807 -2.41%
2017-05-11 0 0.415 0.410 0.415 0.410 0.420 1,230,000 508,935 0.4138 4.150 4.100 4.150 4.100 4.200 123,000 4.1377 2.47%
2017-05-10 0 0.405 0.400 0.405 0.400 0.420 1,462,602 595,886 0.4074 4.050 4.000 4.050 4.000 4.200 146,260 4.0742 3.85%
2017-05-09 0 0.390 0.390 0.395 0.390 0.490 13,307,662 5,975,513 0.4490 3.900 3.900 3.950 3.900 4.900 1,330,766 4.4903 -1.27%
2017-05-08 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 3.950 - - - - 0 - 0.00%
2017-03-31 0 0.395 0.395 0.400 0.395 0.400 237,012 93,664 0.3952 3.950 3.950 4.000 3.950 4.000 23,701 3.9519 -1.25%
2017-03-30 0 0.400 0.395 0.400 0.395 0.410 1,630,224 650,865 0.3992 4.000 3.950 4.000 3.950 4.100 163,022 3.9925 1.27%
2017-03-29 0 0.395 0.390 0.400 0.380 0.400 2,481,420 985,674 0.3972 3.950 3.900 4.000 3.800 4.000 248,142 3.9722 -1.25%
2017-03-28 0 0.400 0.395 0.400 0.395 0.415 2,988,060 1,190,152 0.3983 4.000 3.950 4.000 3.950 4.150 298,806 3.9830 -2.44%
2017-03-27 0 0.410 0.400 0.410 0.400 0.410 747,120 299,295 0.4006 4.100 4.000 4.100 4.000 4.100 74,712 4.0060 2.50%
2017-03-24 0 0.400 0.400 0.405 0.400 0.410 3,360,134 1,346,826 0.4008 4.000 4.000 4.050 4.000 4.100 336,013 4.0083 -2.44%
2017-03-23 0 0.410 0.410 0.415 0.400 0.430 1,953,000 809,805 0.4146 4.100 4.100 4.150 4.000 4.300 195,300 4.1465 2.50%
2017-03-22 0 0.400 0.395 0.400 0.395 0.400 1,536,060 612,772 0.3989 4.000 3.950 4.000 3.950 4.000 153,606 3.9892 1.27%
2017-03-21 0 0.395 0.395 0.400 0.395 0.400 2,285,856 912,831 0.3993 3.950 3.950 4.000 3.950 4.000 228,586 3.9934 -1.25%
2017-03-20 0 0.400 0.395 0.400 0.390 0.430 5,223,192 2,089,020 0.4000 4.000 3.950 4.000 3.900 4.300 522,319 3.9995 -6.98%
2017-03-17 0 0.430 0.415 0.430 0.410 0.430 2,934,000 1,242,180 0.4234 4.300 4.150 4.300 4.100 4.300 293,400 4.2337 2.38%
2017-03-16 0 0.420 0.415 0.420 0.415 0.435 1,822,020 771,335 0.4233 4.200 4.150 4.200 4.150 4.350 182,202 4.2334 -2.33%
2017-03-15 0 0.430 0.425 0.430 0.420 0.435 1,311,000 553,500 0.4222 4.300 4.250 4.300 4.200 4.350 131,100 4.2220 2.38%
2017-03-14 0 0.420 0.420 0.430 0.420 0.430 528,084 226,218 0.4284 4.200 4.200 4.300 4.200 4.300 52,808 4.2838 -3.45%
2017-03-13 0 0.435 0.410 0.440 0.410 0.435 1,431,240 600,173 0.4193 4.350 4.100 4.400 4.100 4.350 143,124 4.1934 3.57%
2017-03-10 0 0.420 0.420 0.430 0.420 0.440 400,272 173,851 0.4343 4.200 4.200 4.300 4.200 4.400 40,027 4.3433 -2.33%
2017-03-09 0 0.430 0.430 0.435 0.430 0.440 708,204 308,978 0.4363 4.300 4.300 4.350 4.300 4.400 70,820 4.3628 -1.15%
2017-03-08 0 0.435 0.430 0.435 0.425 0.440 321,211 139,572 0.4345 4.350 4.300 4.350 4.250 4.400 32,121 4.3452 -1.14%
2017-03-07 0 0.440 0.425 0.440 0.425 0.440 327,919 141,282 0.4308 4.400 4.250 4.400 4.250 4.400 32,792 4.3084 1.15%
2017-03-06 0 0.435 0.425 0.440 0.425 0.445 768,000 331,485 0.4316 4.350 4.250 4.400 4.250 4.450 76,800 4.3162 0.00%
2017-03-03 0 0.435 0.425 0.435 0.430 0.450 2,784,204 1,217,843 0.4374 4.350 4.250 4.350 4.300 4.500 278,420 4.3741 1.16%
2017-03-02 0 0.430 0.425 0.430 0.425 0.435 1,812,554 777,582 0.4290 4.300 4.250 4.300 4.250 4.350 181,255 4.2900 -1.15%
2017-03-01 0 0.435 0.430 0.435 0.420 0.440 5,916,000 2,553,735 0.4317 4.350 4.300 4.350 4.200 4.400 591,600 4.3167 1.16%
2017-02-28 0 0.430 0.430 0.435 0.430 0.455 4,476,000 1,971,810 0.4405 4.300 4.300 4.350 4.300 4.550 447,600 4.4053 -6.52%
2017-02-27 0 0.460 0.455 0.460 0.455 0.470 1,056,600 485,334 0.4593 4.600 4.550 4.600 4.550 4.700 105,660 4.5934 0.00%
2017-02-24 0 0.460 0.460 0.465 0.460 0.465 1,356,276 624,181 0.4602 4.600 4.600 4.650 4.600 4.650 135,628 4.6022 0.00%
2017-02-23 0 0.460 0.455 0.460 0.455 0.460 408,156 186,668 0.4573 4.600 4.550 4.600 4.550 4.600 40,816 4.5734 1.10%
2017-02-22 0 0.455 0.455 0.465 0.455 0.475 3,139,572 1,443,856 0.4599 4.550 4.550 4.650 4.550 4.750 313,957 4.5989 -2.15%
2017-02-21 0 0.465 0.455 0.465 0.465 0.465 216,000 100,440 0.4650 4.650 4.550 4.650 4.650 4.650 21,600 4.6500 -1.06%
2017-02-20 0 0.470 0.460 0.470 0.460 0.475 823,720 388,091 0.4711 4.700 4.600 4.700 4.600 4.750 82,372 4.7114 2.17%
2017-02-17 0 0.460 0.460 0.465 0.455 0.465 822,048 377,946 0.4598 4.600 4.600 4.650 4.550 4.650 82,205 4.5976 0.00%
2017-02-16 0 0.460 0.460 0.465 0.455 0.470 2,040,060 947,186 0.4643 4.600 4.600 4.650 4.550 4.700 204,006 4.6429 -3.16%
2017-02-15 0 0.475 0.470 0.480 0.470 0.485 636,348 303,322 0.4767 4.750 4.700 4.800 4.700 4.850 63,635 4.7666 0.00%
2017-02-14 0 0.475 0.470 0.480 0.460 0.500 3,846,000 1,844,085 0.4795 4.750 4.700 4.800 4.600 5.000 384,600 4.7948 4.40%
2017-02-13 0 0.455 0.455 0.460 0.450 0.470 3,141,916 1,440,153 0.4584 4.550 4.550 4.600 4.500 4.700 314,192 4.5837 1.11%
2017-02-10 0 0.450 0.455 0.460 0.450 0.460 1,859,366 840,943 0.4523 4.500 4.550 4.600 4.500 4.600 185,937 4.5227 -2.17%
2017-02-09 0 0.460 0.460 0.465 0.460 0.465 117,530 54,235 0.4615 4.600 4.600 4.650 4.600 4.650 11,753 4.6146 0.00%
2017-02-08 0 0.460 0.460 0.465 0.460 0.475 4,641,048 2,171,541 0.4679 4.600 4.600 4.650 4.600 4.750 464,105 4.6790 -1.08%
2017-02-07 0 0.465 0.465 0.470 0.455 0.470 1,806,384 838,128 0.4640 4.650 4.650 4.700 4.550 4.700 180,638 4.6398 2.20%
2017-02-06 0 0.455 0.455 0.460 0.450 0.470 3,354,122 1,553,048 0.4630 4.550 4.550 4.600 4.500 4.700 335,412 4.6303 -1.09%
2017-02-03 0 0.460 0.460 0.465 0.455 0.460 579,266 265,767 0.4588 4.600 4.600 4.650 4.550 4.600 57,927 4.5880 -1.08%
2017-02-02 0 0.465 0.460 0.465 0.450 0.470 261,768 122,932 0.4696 4.650 4.600 4.650 4.500 4.700 26,177 4.6962 2.20%
2017-02-01 0 0.455 0.445 0.460 0.455 0.460 48,000 21,900 0.4563 4.550 4.450 4.600 4.550 4.600 4,800 4.5625 0.00%
2017-01-27 0 0.455 0.455 0.460 0.450 0.460 1,311,036 597,345 0.4556 4.550 4.550 4.600 4.500 4.600 131,104 4.5563 -1.09%
2017-01-26 0 0.460 0.460 0.470 0.450 0.470 5,352,060 2,468,741 0.4613 4.600 4.600 4.700 4.500 4.700 535,206 4.6127 -2.13%
2017-01-25 0 0.470 0.470 0.475 0.455 0.470 4,536,000 2,116,593 0.4666 4.700 4.700 4.750 4.550 4.700 453,600 4.6662 0.00%
2017-01-24 0 0.470 0.465 0.470 0.470 0.480 1,362,000 641,835 0.4712 4.700 4.650 4.700 4.700 4.800 136,200 4.7124 0.00%
2017-01-23 0 0.470 0.465 0.470 0.460 0.485 3,406,020 1,608,904 0.4724 4.700 4.650 4.700 4.600 4.850 340,602 4.7237 -3.09%
2017-01-20 0 0.485 0.480 0.485 0.475 0.485 2,679,024 1,288,736 0.4810 4.850 4.800 4.850 4.750 4.850 267,902 4.8105 1.04%
2017-01-19 0 0.480 0.475 0.480 0.470 0.490 3,135,096 1,495,348 0.4770 4.800 4.750 4.800 4.700 4.900 313,510 4.7697 -2.04%
2017-01-18 0 0.490 0.485 0.490 0.480 0.490 1,047,000 510,930 0.4880 4.900 4.850 4.900 4.800 4.900 104,700 4.8799 2.08%
2017-01-17 0 0.480 0.480 0.490 0.480 0.500 597,036 291,601 0.4884 4.800 4.800 4.900 4.800 5.000 59,704 4.8841 -1.03%
2017-01-16 0 0.485 0.485 0.490 0.485 0.500 2,256,600 1,113,567 0.4935 4.850 4.850 4.900 4.850 5.000 225,660 4.9347 -3.00%
2017-01-13 0 0.500 0.500 0.510 0.495 0.510 7,530,084 3,787,390 0.5030 5.000 5.000 5.100 4.950 5.100 753,008 5.0297 1.01%
2017-01-12 0 0.495 0.495 0.500 0.490 0.510 2,232,024 1,115,126 0.4996 4.950 4.950 5.000 4.900 5.100 223,202 4.9960 1.02%
2017-01-11 0 0.490 0.490 0.510 0.490 0.510 3,501,024 1,752,926 0.5007 4.900 4.900 5.100 4.900 5.100 350,102 5.0069 -2.00%
2017-01-10 0 0.500 0.500 0.510 0.495 0.510 7,743,000 3,921,105 0.5064 5.000 5.000 5.100 4.950 5.100 774,300 5.0641 0.00%
2017-01-09 0 0.500 0.500 0.510 0.490 0.520 4,461,648 2,259,949 0.5065 5.000 5.000 5.100 4.900 5.200 446,165 5.0653 0.00%
2017-01-06 0 0.500 0.495 0.510 0.495 0.510 8,007,792 4,001,675 0.4997 5.000 4.950 5.100 4.950 5.100 800,779 4.9972 1.01%
2017-01-05 0 0.495 0.490 0.495 0.490 0.495 1,311,060 643,018 0.4905 4.950 4.900 4.950 4.900 4.950 131,106 4.9046 2.06%
2017-01-04 0 0.485 0.485 0.490 0.485 0.495 2,385,000 1,167,375 0.4895 4.850 4.850 4.900 4.850 4.950 238,500 4.8947 0.00%
2017-01-03 0 0.485 0.485 0.495 0.470 0.495 6,435,984 3,146,092 0.4888 4.850 4.850 4.950 4.700 4.950 643,598 4.8883 3.19%
2016-12-30 0 0.470 0.465 0.475 0.465 0.540 127,254,076 63,916,281 0.5023 4.700 4.650 4.750 4.650 5.400 12,725,408 5.0227 -12.96%
2016-12-29 0 0.540 0.530 0.540 0.510 0.560 30,478,336 16,468,549 0.5403 5.400 5.300 5.400 5.100 5.600 3,047,834 5.4034 5.88%
2016-12-28 0 0.510 0.500 0.510 0.475 0.520 11,835,600 5,900,223 0.4985 5.100 5.000 5.100 4.750 5.200 1,183,560 4.9851 6.25%
2016-12-23 0 0.480 0.465 0.480 0.465 0.480 1,344,000 637,845 0.4746 4.800 4.650 4.800 4.650 4.800 134,400 4.7459 0.00%
2016-12-22 0 0.480 0.475 0.480 0.470 0.480 3,354,372 1,587,301 0.4732 4.800 4.750 4.800 4.700 4.800 335,437 4.7320 0.00%
2016-12-21 0 0.480 0.475 0.480 0.470 0.480 846,600 402,933 0.4759 4.800 4.750 4.800 4.700 4.800 84,660 4.7594 0.00%
2016-12-20 0 0.480 0.470 0.480 0.470 0.480 2,034,031 970,754 0.4773 4.800 4.700 4.800 4.700 4.800 203,403 4.7726 0.00%
2016-12-19 0 0.480 0.475 0.480 0.465 0.490 2,709,000 1,291,920 0.4769 4.800 4.750 4.800 4.650 4.900 270,900 4.7690 3.23%
2016-12-16 0 0.465 0.465 0.475 0.465 0.475 2,895,240 1,369,216 0.4729 4.650 4.650 4.750 4.650 4.750 289,524 4.7292 2.20%
2016-12-15 0 0.455 0.455 0.475 0.450 0.485 5,871,060 2,704,976 0.4607 4.550 4.550 4.750 4.500 4.850 587,106 4.6073 -3.19%
2016-12-14 0 0.470 0.470 0.475 0.465 0.485 5,732,120 2,708,409 0.4725 4.700 4.700 4.750 4.650 4.850 573,212 4.7250 -2.08%
2016-12-13 0 0.480 0.475 0.480 0.470 0.490 5,494,080 2,633,484 0.4793 4.800 4.750 4.800 4.700 4.900 549,408 4.7933 -1.03%
2016-12-12 0 0.485 0.485 0.495 0.390 0.520 50,828,996 24,391,471 0.4799 4.850 4.850 4.950 3.900 5.200 5,082,900 4.7987 24.36%
2016-12-09 0 0.390 0.385 0.395 0.380 0.395 2,724,144 1,053,892 0.3869 3.900 3.850 3.950 3.800 3.950 272,414 3.8687 0.00%
2016-12-08 0 0.390 0.385 0.390 0.370 0.425 10,200,284 3,992,748 0.3914 3.900 3.850 3.900 3.700 4.250 1,020,028 3.9143 -8.24%
2016-12-07 0 0.425 0.420 0.425 0.415 0.450 3,183,036 1,368,989 0.4301 4.250 4.200 4.250 4.150 4.500 318,304 4.3009 -3.41%
2016-12-06 0 0.440 0.435 0.440 0.435 0.465 4,469,520 1,973,932 0.4416 4.400 4.350 4.400 4.350 4.650 446,952 4.4164 -4.35%
2016-12-05 0 0.460 0.460 0.465 0.450 0.475 2,757,096 1,270,871 0.4609 4.600 4.600 4.650 4.500 4.750 275,710 4.6095 -1.08%
2016-12-02 0 0.465 0.460 0.465 0.460 0.470 1,548,000 717,375 0.4634 4.650 4.600 4.650 4.600 4.700 154,800 4.6342 0.00%
2016-12-01 0 0.465 0.455 0.465 0.460 0.475 1,851,120 859,147 0.4641 4.650 4.550 4.650 4.600 4.750 185,112 4.6412 2.20%
2016-11-30 0 0.455 0.455 0.465 0.455 0.480 5,651,252 2,621,018 0.4638 4.550 4.550 4.650 4.550 4.800 565,125 4.6379 -3.19%
2016-11-29 0 0.470 0.470 0.480 0.465 0.480 2,910,057 1,371,265 0.4712 4.700 4.700 4.800 4.650 4.800 291,006 4.7122 -1.05%
2016-11-28 0 0.475 0.475 0.480 0.470 0.485 3,948,000 1,885,440 0.4776 4.750 4.750 4.800 4.700 4.850 394,800 4.7757 0.00%
2016-11-25 0 0.475 0.470 0.475 0.460 0.485 12,720,060 6,050,727 0.4757 4.750 4.700 4.750 4.600 4.850 1,272,006 4.7568 -3.06%
2016-11-24 0 0.490 0.480 0.490 0.480 0.495 3,135,000 1,514,115 0.4830 4.900 4.800 4.900 4.800 4.950 313,500 4.8297 0.00%
2016-11-23 0 0.490 0.490 0.495 0.490 0.495 2,391,009 1,182,439 0.4945 4.900 4.900 4.950 4.900 4.950 239,101 4.9454 -1.01%
2016-11-22 0 0.495 0.490 0.495 0.495 0.495 810,055 400,975 0.4950 4.950 4.900 4.950 4.950 4.950 81,005 4.9500 -1.00%
2016-11-21 0 0.500 0.490 0.500 0.485 0.500 2,367,660 1,169,875 0.4941 5.000 4.900 5.000 4.850 5.000 236,766 4.9411 1.01%
2016-11-18 0 0.495 0.495 0.500 0.485 0.500 2,730,000 1,339,515 0.4907 4.950 4.950 5.000 4.850 5.000 273,000 4.9066 -1.00%
2016-11-17 0 0.500 0.490 0.500 0.495 0.500 1,785,036 887,762 0.4973 5.000 4.900 5.000 4.950 5.000 178,504 4.9734 1.01%
2016-11-16 0 0.495 0.495 0.500 0.495 0.510 2,190,482 1,094,451 0.4996 4.950 4.950 5.000 4.950 5.100 219,048 4.9964 3.13%
2016-11-15 0 0.480 0.480 0.495 0.475 0.495 6,036,408 2,945,921 0.4880 4.800 4.800 4.950 4.750 4.950 603,641 4.8803 -2.04%
2016-11-14 0 0.490 0.480 0.490 0.480 0.500 10,065,000 4,947,075 0.4915 4.900 4.800 4.900 4.800 5.000 1,006,500 4.9151 -1.01%
2016-11-11 0 0.495 0.495 0.500 0.490 0.500 1,884,000 934,845 0.4962 4.950 4.950 5.000 4.900 5.000 188,400 4.9620 -1.00%
2016-11-10 0 0.500 0.495 0.500 0.500 0.510 4,572,060 2,299,528 0.5030 5.000 4.950 5.000 5.000 5.100 457,206 5.0295 0.00%
2016-11-09 0 0.500 0.495 0.510 0.495 0.520 3,900,000 1,961,505 0.5030 5.000 4.950 5.100 4.950 5.200 390,000 5.0295 -3.85%
2016-11-08 0 0.520 0.510 0.520 0.510 0.520 3,726,024 1,926,041 0.5169 5.200 5.100 5.200 5.100 5.200 372,602 5.1692 0.00%
2016-11-07 0 0.520 0.510 0.530 0.500 0.530 4,467,024 2,291,051 0.5129 5.200 5.100 5.300 5.000 5.300 446,702 5.1288 0.00%
2016-11-04 0 0.520 0.510 0.520 0.510 0.530 2,593,800 1,347,252 0.5194 5.200 5.100 5.200 5.100 5.300 259,380 5.1941 -1.89%
2016-11-03 0 0.530 0.520 0.540 0.520 0.530 1,305,504 690,882 0.5292 5.300 5.200 5.400 5.200 5.300 130,550 5.2921 0.00%
2016-11-02 0 0.530 0.520 0.530 0.520 0.540 3,051,000 1,599,870 0.5244 5.300 5.200 5.300 5.200 5.400 305,100 5.2438 -1.85%
2016-11-01 0 0.540 0.530 0.540 0.530 0.540 1,485,000 790,140 0.5321 5.400 5.300 5.400 5.300 5.400 148,500 5.3208 -1.82%
2016-10-31 0 0.550 0.530 0.550 0.530 0.550 1,914,000 1,023,750 0.5349 5.500 5.300 5.500 5.300 5.500 191,400 5.3487 0.00%
2016-10-28 0 0.550 0.550 0.560 0.530 0.550 2,468,000 1,335,600 0.5412 5.500 5.500 5.600 5.300 5.500 246,800 5.4117 1.85%
2016-10-27 0 0.540 0.530 0.540 0.520 0.540 3,607,060 1,921,429 0.5327 5.400 5.300 5.400 5.200 5.400 360,706 5.3269 3.85%
2016-10-26 0 0.520 0.520 0.530 0.510 0.530 1,098,918 570,789 0.5194 5.200 5.200 5.300 5.100 5.300 109,892 5.1941 -1.89%
2016-10-25 0 0.530 0.520 0.530 0.510 0.530 2,404,296 1,243,475 0.5172 5.300 5.200 5.300 5.100 5.300 240,430 5.1719 0.00%
2016-10-24 0 0.530 0.520 0.530 0.520 0.540 2,903,072 1,527,306 0.5261 5.300 5.200 5.300 5.200 5.400 290,307 5.2610 1.92%
2016-10-20 0 0.520 0.520 0.530 0.510 0.570 4,995,144 2,615,142 0.5235 5.200 5.200 5.300 5.100 5.700 499,514 5.2354 -1.89%
2016-10-19 0 0.530 0.530 0.540 0.530 0.550 2,427,318 1,291,299 0.5320 5.300 5.300 5.400 5.300 5.500 242,732 5.3199 -1.85%
2016-10-18 0 0.540 0.530 0.540 0.530 0.560 6,390,597 3,443,704 0.5389 5.400 5.300 5.400 5.300 5.600 639,060 5.3887 -1.82%
2016-10-17 0 0.550 0.550 0.560 0.540 0.580 1,853,000 1,041,360 0.5620 5.500 5.500 5.600 5.400 5.800 185,300 5.6199 -1.79%
2016-10-14 0 0.560 0.550 0.560 0.540 0.580 2,340,300 1,280,671 0.5472 5.600 5.500 5.600 5.400 5.800 234,030 5.4723 1.82%
2016-10-13 0 0.550 0.550 0.560 0.540 0.600 6,555,156 3,702,802 0.5649 5.500 5.500 5.600 5.400 6.000 655,516 5.6487 5.77%
2016-10-12 0 0.520 0.520 0.540 0.510 0.540 2,481,048 1,312,163 0.5289 5.200 5.200 5.400 5.100 5.400 248,105 5.2887 0.00%
2016-10-11 0 0.520 0.520 0.540 0.520 0.550 1,068,051 567,325 0.5312 5.200 5.200 5.400 5.200 5.500 106,805 5.3118 -1.89%
2016-10-07 0 0.530 0.520 0.530 0.510 0.540 1,254,120 643,889 0.5134 5.300 5.200 5.300 5.100 5.400 125,412 5.1342 -1.85%
2016-10-06 0 0.540 0.540 0.550 0.530 0.560 2,772,699 1,498,130 0.5403 5.400 5.400 5.500 5.300 5.600 277,270 5.4031 1.89%
2016-10-05 0 0.530 0.510 0.530 0.510 0.530 389,106 202,283 0.5199 5.300 5.100 5.300 5.100 5.300 38,911 5.1987 6.00%
2016-10-04 0 0.500 0.500 0.510 0.500 0.510 222,024 113,051 0.5092 5.000 5.000 5.100 5.000 5.100 22,202 5.0918 -1.96%
2016-10-03 0 0.510 0.510 0.520 0.510 0.540 906,600 473,007 0.5217 5.100 5.100 5.200 5.100 5.400 90,660 5.2174 -1.92%
2016-09-30 0 0.520 0.510 0.530 0.510 0.540 1,092,000 576,720 0.5281 5.200 5.100 5.300 5.100 5.400 109,200 5.2813 -3.70%
2016-09-29 0 0.540 0.530 0.540 0.520 0.550 609,000 326,160 0.5356 5.400 5.300 5.400 5.200 5.500 60,900 5.3557 1.89%
2016-09-28 0 0.530 0.520 0.530 0.520 0.540 888,000 465,450 0.5242 5.300 5.200 5.300 5.200 5.400 88,800 5.2416 -1.85%
2016-09-27 0 0.540 0.530 0.540 0.490 0.540 2,511,531 1,296,195 0.5161 5.400 5.300 5.400 4.900 5.400 251,153 5.1610 8.00%
2016-09-26 0 0.500 0.500 0.510 0.500 0.530 1,344,000 687,000 0.5112 5.000 5.000 5.100 5.000 5.300 134,400 5.1116 -5.66%
2016-09-23 0 0.530 0.520 0.530 0.520 0.540 894,120 473,490 0.5296 5.300 5.200 5.300 5.200 5.400 89,412 5.2956 1.92%
2016-09-22 0 0.520 0.520 0.540 0.510 0.550 2,522,584 1,341,140 0.5317 5.200 5.200 5.400 5.100 5.500 252,258 5.3165 -3.70%
2016-09-21 0 0.540 0.530 0.550 0.520 0.540 1,444,236 763,865 0.5289 5.400 5.300 5.500 5.200 5.400 144,424 5.2891 0.00%
2016-09-20 0 0.540 0.530 0.550 0.510 0.560 3,996,130 2,098,354 0.5251 5.400 5.300 5.500 5.100 5.600 399,613 5.2510 -3.57%
2016-09-19 0 0.560 0.540 0.570 0.560 0.590 1,704,276 965,731 0.5667 5.600 5.400 5.700 5.600 5.900 170,428 5.6665 -5.08%
2016-09-15 0 0.590 0.590 0.600 0.560 0.610 5,979,000 3,444,000 0.5760 5.900 5.900 6.000 5.600 6.100 597,900 5.7602 1.72%
2016-09-14 0 0.580 0.570 0.580 0.470 0.580 9,513,196 5,085,838 0.5346 5.800 5.700 5.800 4.700 5.800 951,320 5.3461 20.83%
2016-09-13 0 0.480 0.475 0.480 0.475 0.480 594,000 284,865 0.4796 4.800 4.750 4.800 4.750 4.800 59,400 4.7957 -1.03%
2016-09-12 0 0.485 0.470 0.485 0.465 0.490 816,084 384,562 0.4712 4.850 4.700 4.850 4.650 4.900 81,608 4.7123 -1.02%
2016-09-09 0 0.490 0.480 0.490 0.490 0.500 810,000 396,930 0.4900 4.900 4.800 4.900 4.900 5.000 81,000 4.9004 0.00%
2016-09-08 0 0.490 0.490 0.500 0.480 0.495 3,675,091 1,791,205 0.4874 4.900 4.900 5.000 4.800 4.950 367,509 4.8739 2.08%
2016-09-07 0 0.480 0.465 0.480 0.460 0.485 2,613,012 1,225,910 0.4692 4.800 4.650 4.800 4.600 4.850 261,301 4.6916 2.13%
2016-09-06 0 0.470 0.470 0.475 0.470 0.495 1,791,043 856,294 0.4781 4.700 4.700 4.750 4.700 4.950 179,104 4.7810 -3.09%
2016-09-05 0 0.485 0.485 0.490 0.485 0.495 2,673,144 1,300,732 0.4866 4.850 4.850 4.900 4.850 4.950 267,314 4.8659 -3.00%
2016-09-02 0 0.500 0.490 0.500 0.485 0.500 3,213,048 1,600,147 0.4980 5.000 4.900 5.000 4.850 5.000 321,305 4.9802 2.04%
2016-09-01 0 0.490 0.485 0.490 0.490 0.510 1,071,624 526,148 0.4910 4.900 4.850 4.900 4.900 5.100 107,162 4.9098 -3.92%
2016-08-31 0 0.510 0.500 0.510 0.485 0.510 1,269,000 621,960 0.4901 5.100 5.000 5.100 4.850 5.100 126,900 4.9012 2.00%
2016-08-30 0 0.500 0.490 0.500 0.485 0.500 909,132 444,810 0.4893 5.000 4.900 5.000 4.850 5.000 90,913 4.8927 2.04%
2016-08-29 0 0.490 0.480 0.490 0.480 0.500 795,000 386,295 0.4859 4.900 4.800 4.900 4.800 5.000 79,500 4.8591 -1.01%
2016-08-26 0 0.495 0.485 0.500 0.490 0.510 1,986,000 985,845 0.4964 4.950 4.850 5.000 4.900 5.100 198,600 4.9640 -2.94%
2016-08-25 0 0.510 0.500 0.510 0.490 0.520 2,211,074 1,106,316 0.5004 5.100 5.000 5.100 4.900 5.200 221,107 5.0035 -3.77%
2016-08-24 0 0.530 0.520 0.530 0.520 0.570 2,811,000 1,527,780 0.5435 5.300 5.200 5.300 5.200 5.700 281,100 5.4350 -7.02%
2016-08-23 0 0.570 0.560 0.570 0.560 0.610 3,924,720 2,314,912 0.5898 5.700 5.600 5.700 5.600 6.100 392,472 5.8983 -1.72%
2016-08-22 0 0.580 0.570 0.580 0.530 0.580 4,548,331 2,580,446 0.5673 5.800 5.700 5.800 5.300 5.800 454,833 5.6734 9.43%
2016-08-19 0 0.530 0.520 0.530 0.495 0.550 3,474,000 1,807,662 0.5203 5.300 5.200 5.300 4.950 5.500 347,400 5.2034 6.00%
2016-08-18 0 0.500 0.500 0.510 0.500 0.510 1,206,048 609,203 0.5051 5.000 5.000 5.100 5.000 5.100 120,605 5.0512 1.01%
2016-08-17 0 0.495 0.490 0.500 0.490 0.500 933,552 466,690 0.4999 4.950 4.900 5.000 4.900 5.000 93,355 4.9991 -1.00%
2016-08-16 0 0.500 0.500 0.510 0.500 0.520 921,006 464,853 0.5047 5.000 5.000 5.100 5.000 5.200 92,101 5.0472 -1.96%
2016-08-15 0 0.510 0.500 0.510 0.480 0.510 1,110,050 556,044 0.5009 5.100 5.000 5.100 4.800 5.100 111,005 5.0092 6.25%
2016-08-12 0 0.480 0.480 0.490 0.470 0.480 891,240 425,402 0.4773 4.800 4.800 4.900 4.700 4.800 89,124 4.7731 1.05%
2016-08-11 0 0.475 0.475 0.480 0.465 0.470 258,120 121,150 0.4694 4.750 4.750 4.800 4.650 4.700 25,812 4.6936 -1.04%
2016-08-10 0 0.480 0.470 0.480 0.455 0.485 183,656 86,383 0.4704 4.800 4.700 4.800 4.550 4.850 18,366 4.7035 -1.03%
2016-08-09 0 0.485 0.485 0.490 0.475 0.485 102,120 48,940 0.4792 4.850 4.850 4.900 4.750 4.850 10,212 4.7924 1.04%
2016-08-08 0 0.480 0.475 0.480 0.475 0.495 963,072 470,643 0.4887 4.800 4.750 4.800 4.750 4.950 96,307 4.8869 -1.03%
2016-08-05 0 0.485 0.480 0.485 0.480 0.485 180,000 86,925 0.4829 4.850 4.800 4.850 4.800 4.850 18,000 4.8292 1.04%
2016-08-04 0 0.480 0.475 0.480 0.460 0.490 558,048 266,377 0.4773 4.800 4.750 4.800 4.600 4.900 55,805 4.7734 -1.03%
2016-08-03 0 0.485 0.485 0.495 0.450 0.500 8,337,024 3,934,091 0.4719 4.850 4.850 4.950 4.500 5.000 833,702 4.7188 -4.90%
2016-08-01 0 0.510 0.500 0.510 0.450 0.510 1,864,380 895,549 0.4803 5.100 5.000 5.100 4.500 5.100 186,438 4.8035 7.37%
2016-07-29 0 0.475 0.470 0.480 0.470 0.490 2,217,192 1,060,440 0.4783 4.750 4.700 4.800 4.700 4.900 221,719 4.7828 -3.06%
2016-07-28 0 0.490 0.490 0.495 0.490 0.510 3,090,024 1,525,721 0.4938 4.900 4.900 4.950 4.900 5.100 309,002 4.9376 -2.00%
2016-07-27 0 0.500 0.500 0.510 0.495 0.520 2,739,096 1,380,196 0.5039 5.000 5.000 5.100 4.950 5.200 273,910 5.0389 -1.96%
2016-07-26 0 0.510 0.510 0.520 0.500 0.540 6,938,052 3,548,845 0.5115 5.100 5.100 5.200 5.000 5.400 693,805 5.1150 -5.56%
2016-07-25 0 0.540 0.530 0.550 0.530 0.550 1,647,468 890,934 0.5408 5.400 5.300 5.500 5.300 5.500 164,747 5.4079 0.00%
2016-07-22 0 0.540 0.530 0.540 0.530 0.550 1,590,180 859,743 0.5407 5.400 5.300 5.400 5.300 5.500 159,018 5.4066 0.00%
2016-07-21 0 0.540 0.530 0.550 0.530 0.560 2,636,988 1,447,104 0.5488 5.400 5.300 5.500 5.300 5.600 263,699 5.4877 0.00%
2016-07-20 0 0.540 0.530 0.540 0.530 0.550 501,096 271,518 0.5418 5.400 5.300 5.400 5.300 5.500 50,110 5.4185 -1.82%
2016-07-19 0 0.550 0.530 0.550 0.500 0.570 4,454,392 2,381,362 0.5346 5.500 5.300 5.500 5.000 5.700 445,439 5.3461 -3.51%
2016-07-18 0 0.570 0.560 0.580 0.540 0.580 2,448,360 1,382,947 0.5648 5.700 5.600 5.800 5.400 5.800 244,836 5.6485 3.64%
2016-07-15 0 0.550 0.540 0.560 0.540 0.570 3,207,072 1,773,157 0.5529 5.500 5.400 5.600 5.400 5.700 320,707 5.5289 -1.79%
2016-07-14 0 0.560 0.560 0.570 0.550 0.590 2,738,036 1,549,709 0.5660 5.600 5.600 5.700 5.500 5.900 273,804 5.6599 -3.45%
2016-07-13 0 0.580 0.570 0.580 0.550 0.580 4,590,120 2,593,263 0.5650 5.800 5.700 5.800 5.500 5.800 459,012 5.6497 1.75%
2016-07-12 0 0.570 0.570 0.580 0.520 0.590 6,028,600 3,392,248 0.5627 5.700 5.700 5.800 5.200 5.900 602,860 5.6269 3.64%
2016-07-11 0 0.550 0.540 0.550 0.540 0.610 10,009,780 5,579,868 0.5574 5.500 5.400 5.500 5.400 6.100 1,000,978 5.5744 -9.84%
2016-07-08 0 0.610 0.600 0.610 0.590 0.660 9,821,156 5,971,752 0.6080 6.100 6.000 6.100 5.900 6.600 982,116 6.0805 -6.15%
2016-07-07 0 0.650 0.650 0.660 0.650 0.700 4,917,000 3,297,660 0.6707 6.500 6.500 6.600 6.500 7.000 491,700 6.7067 -2.99%
2016-07-06 0 0.670 0.660 0.670 0.640 0.690 8,831,400 5,813,766 0.6583 6.700 6.600 6.700 6.400 6.900 883,140 6.5831 4.69%
2016-07-05 0 0.640 0.630 0.650 0.630 0.720 13,915,677 9,336,160 0.6709 6.400 6.300 6.500 6.300 7.200 1,391,568 6.7091 -11.11%
2016-07-04 0 0.720 0.710 0.720 0.700 0.770 29,210,240 21,234,743 0.7270 7.200 7.100 7.200 7.000 7.700 2,921,024 7.2696 -10.00%
2016-06-30 0 0.800 0.780 0.790 0.680 0.820 241,396,556 185,966,329 0.7704 8.000 7.800 7.900 6.800 8.200 24,139,656 7.7038 1.27%
2016-06-29 0 0.790 0.780 0.790 0.710 0.820 222,459,108 172,470,317 0.7753 7.900 7.800 7.900 7.100 8.200 22,245,911 7.7529 12.86%
2016-06-28 0 0.700 0.690 0.700 0.550 0.710 106,298,356 71,120,709 0.6691 7.000 6.900 7.000 5.500 7.100 10,629,836 6.6907 25.00%
2016-06-27 0 0.560 0.560 0.580 0.560 0.610 8,742,000 5,013,810 0.5735 5.600 5.600 5.800 5.600 6.100 874,200 5.7353 -6.67%
2016-06-24 0 0.600 0.600 0.610 0.550 0.620 12,448,000 7,381,710 0.5930 6.000 6.000 6.100 5.500 6.200 1,244,800 5.9300 -3.23%
2016-06-23 0 0.620 0.610 0.620 0.590 0.650 10,022,494 6,237,036 0.6223 6.200 6.100 6.200 5.900 6.500 1,002,249 6.2230 3.33%
2016-06-22 0 0.600 0.600 0.610 0.500 0.620 21,152,400 12,445,728 0.5884 6.000 6.000 6.100 5.000 6.200 2,115,240 5.8838 15.38%
2016-06-21 0 0.520 0.510 0.520 0.500 0.570 25,642,474 13,492,924 0.5262 5.200 5.100 5.200 5.000 5.700 2,564,247 5.2619 -8.77%
2016-06-20 0 0.570 0.560 0.570 0.400 0.650 46,990,072 26,149,474 0.5565 5.700 5.600 5.700 4.000 6.500 4,699,007 5.5649 42.50%
2016-06-17 0 0.400 0.400 0.405 0.330 0.405 21,297,012 7,938,663 0.3728 4.000 4.000 4.050 3.300 4.050 2,129,701 3.7276 15.94%
2016-06-16 0 0.345 0.320 0.345 0.300 0.350 14,100,300 4,433,370 0.3144 3.450 3.200 3.450 3.000 3.500 1,410,030 3.1442 6.15%
2016-06-15 0 0.325 0.320 0.325 0.325 0.350 2,592,036 868,601 0.3351 3.250 3.200 3.250 3.250 3.500 259,204 3.3510 -2.99%
2016-06-14 0 0.335 0.335 0.340 0.330 0.350 1,161,463 393,143 0.3385 3.350 3.350 3.400 3.300 3.500 116,146 3.3849 0.00%
2016-06-13 0 0.335 0.335 0.340 0.325 0.340 135,264 45,111 0.3335 3.350 3.350 3.400 3.250 3.400 13,526 3.3350 1.52%
2016-06-10 0 0.330 0.330 0.335 0.330 0.340 410,220 136,745 0.3333 3.300 3.300 3.350 3.300 3.400 41,022 3.3335 -2.94%
2016-06-08 0 0.340 0.340 0.345 0.320 0.350 5,727,708 1,955,687 0.3414 3.400 3.400 3.450 3.200 3.500 572,771 3.4144 -2.86%
2016-06-07 0 0.350 0.345 0.350 0.345 0.350 3,060,516 1,069,040 0.3493 3.500 3.450 3.500 3.450 3.500 306,052 3.4930 0.00%
2016-06-06 0 0.350 0.340 0.350 0.335 0.350 303,000 105,240 0.3473 3.500 3.400 3.500 3.350 3.500 30,300 3.4733 0.00%
2016-06-03 0 0.350 0.340 0.350 0.350 0.355 378,000 132,345 0.3501 3.500 3.400 3.500 3.500 3.550 37,800 3.5012 0.00%
2016-06-02 0 0.350 0.345 0.350 0.350 0.355 1,641,000 575,370 0.3506 3.500 3.450 3.500 3.500 3.550 164,100 3.5062 0.00%
2016-06-01 0 0.350 0.350 0.355 0.350 0.350 1,260,000 441,000 0.3500 3.500 3.500 3.550 3.500 3.500 126,000 3.5000 -1.41%
2016-05-31 0 0.355 0.350 0.355 0.350 0.355 456,048 161,265 0.3536 3.550 3.500 3.550 3.500 3.550 45,605 3.5361 0.00%
2016-05-30 0 0.355 0.345 0.355 0.345 0.355 3,912,048 1,375,875 0.3517 3.550 3.450 3.550 3.450 3.550 391,205 3.5170 5.97%
2016-05-27 0 0.335 0.325 0.340 0.310 0.340 4,746,060 1,516,714 0.3196 3.350 3.250 3.400 3.100 3.400 474,606 3.1957 -2.90%
2016-05-26 0 0.345 0.340 0.350 0.325 0.345 4,866,000 1,622,610 0.3335 3.450 3.400 3.500 3.250 3.450 486,600 3.3346 -1.43%
2016-05-25 0 0.350 0.345 0.350 0.340 0.360 8,235,004 2,847,421 0.3458 3.500 3.450 3.500 3.400 3.600 823,500 3.4577 0.00%
2016-05-24 0 0.350 0.345 0.355 0.350 0.360 1,887,000 666,015 0.3529 3.500 3.450 3.550 3.500 3.600 188,700 3.5295 0.00%
2016-05-23 0 0.350 0.350 0.355 0.345 0.355 5,634,048 1,967,536 0.3492 3.500 3.500 3.550 3.450 3.550 563,405 3.4922 1.45%
2016-05-20 0 0.345 0.345 0.350 0.345 0.365 8,895,000 3,156,540 0.3549 3.450 3.450 3.500 3.450 3.650 889,500 3.5487 0.00%
2016-05-19 0 0.345 0.345 0.350 0.345 0.360 1,203,000 424,845 0.3532 3.450 3.450 3.500 3.450 3.600 120,300 3.5315 0.00%
2016-05-18 0 0.345 0.345 0.355 0.340 0.360 2,154,000 751,215 0.3488 3.450 3.450 3.550 3.400 3.600 215,400 3.4875 -5.48%
2016-05-17 0 0.365 0.360 0.365 0.355 0.370 2,151,060 782,555 0.3638 3.650 3.600 3.650 3.550 3.700 215,106 3.6380 2.82%
2016-05-16 0 0.355 0.350 0.355 0.350 0.365 1,287,000 456,705 0.3549 3.550 3.500 3.550 3.500 3.650 128,700 3.5486 -1.39%
2016-05-13 0 0.360 0.360 0.370 0.360 0.380 3,117,708 1,140,232 0.3657 3.600 3.600 3.700 3.600 3.800 311,771 3.6573 -4.00%
2016-05-12 0 0.375 0.375 0.380 0.360 0.385 3,342,000 1,252,695 0.3748 3.750 3.750 3.800 3.600 3.850 334,200 3.7483 4.17%
2016-05-11 0 0.360 0.350 0.360 0.335 0.360 865,200 300,021 0.3468 3.600 3.500 3.600 3.350 3.600 86,520 3.4676 5.88%
2016-05-10 0 0.340 0.335 0.340 0.335 0.385 5,379,000 1,911,915 0.3554 3.400 3.350 3.400 3.350 3.850 537,900 3.5544 -9.33%
2016-05-09 0 0.375 0.375 0.380 0.375 0.385 2,608,236 993,219 0.3808 3.750 3.750 3.800 3.750 3.850 260,824 3.8080 1.35%
2016-05-06 0 0.370 0.370 0.385 0.370 0.395 1,599,048 612,887 0.3833 3.700 3.700 3.850 3.700 3.950 159,905 3.8328 -2.63%
2016-05-05 0 0.380 0.380 0.390 0.380 0.395 1,896,012 731,884 0.3860 3.800 3.800 3.900 3.800 3.950 189,601 3.8601 0.00%
2016-05-04 0 0.380 0.375 0.390 0.375 0.400 3,192,048 1,248,437 0.3911 3.800 3.750 3.900 3.750 4.000 319,205 3.9111 -5.00%
2016-05-03 0 0.400 0.395 0.400 0.380 0.410 1,263,036 503,233 0.3984 4.000 3.950 4.000 3.800 4.100 126,304 3.9843 0.00%
2016-04-29 0 0.400 0.395 0.400 0.385 0.400 87,036 34,138 0.3922 4.000 3.950 4.000 3.850 4.000 8,704 3.9223 0.00%
2016-04-28 0 0.400 0.400 0.410 0.400 0.410 3,331,848 1,346,001 0.4040 4.000 4.000 4.100 4.000 4.100 333,185 4.0398 1.27%
2016-04-27 0 0.395 0.395 0.400 0.395 0.420 2,220,000 882,945 0.3977 3.950 3.950 4.000 3.950 4.200 222,000 3.9772 3.95%
2016-04-26 0 0.380 0.380 0.385 0.375 0.405 3,726,108 1,435,105 0.3851 3.800 3.800 3.850 3.750 4.050 372,611 3.8515 -6.17%
2016-04-25 0 0.405 0.405 0.410 0.405 0.415 300,960 122,609 0.4074 4.050 4.050 4.100 4.050 4.150 30,096 4.0739 1.25%
2016-04-22 0 0.400 0.400 0.410 0.400 0.420 4,896,000 2,000,865 0.4087 4.000 4.000 4.100 4.000 4.200 489,600 4.0867 0.00%
2016-04-21 0 0.400 0.400 0.410 0.400 0.415 1,044,000 424,845 0.4069 4.000 4.000 4.100 4.000 4.150 104,400 4.0694 0.00%
2016-04-20 0 0.400 0.395 0.410 0.395 0.430 9,156,000 3,744,990 0.4090 4.000 3.950 4.100 3.950 4.300 915,600 4.0902 -5.88%
2016-04-19 0 0.425 0.425 0.430 0.420 0.455 7,057,390 3,074,469 0.4356 4.250 4.250 4.300 4.200 4.550 705,739 4.3564 -2.30%
2016-04-18 0 0.435 0.435 0.455 0.420 0.470 3,501,081 1,526,942 0.4361 4.350 4.350 4.550 4.200 4.700 350,108 4.3613 2.35%
2016-04-15 0 0.425 0.425 0.440 0.425 0.440 738,744 320,586 0.4340 4.250 4.250 4.400 4.250 4.400 73,874 4.3396 -4.49%
2016-04-14 0 0.445 0.435 0.440 0.435 0.445 927,180 406,605 0.4385 4.450 4.350 4.400 4.350 4.450 92,718 4.3854 3.49%
2016-04-13 0 0.430 0.430 0.435 0.430 0.440 1,317,888 573,696 0.4353 4.300 4.300 4.350 4.300 4.400 131,789 4.3531 -1.15%
2016-04-12 0 0.435 0.430 0.435 0.430 0.435 612,120 264,364 0.4319 4.350 4.300 4.350 4.300 4.350 61,212 4.3188 2.35%
2016-04-11 0 0.425 0.425 0.430 0.425 0.440 942,352 406,102 0.4309 4.250 4.250 4.300 4.250 4.400 94,235 4.3095 0.00%
2016-04-08 0 0.425 0.420 0.425 0.420 0.435 411,000 174,480 0.4245 4.250 4.200 4.250 4.200 4.350 41,100 4.2453 -3.41%
2016-04-07 0 0.440 0.425 0.440 0.425 0.445 402,036 174,855 0.4349 4.400 4.250 4.400 4.250 4.450 40,204 4.3492 0.00%
2016-04-06 0 0.440 0.430 0.440 0.430 0.450 825,060 357,024 0.4327 4.400 4.300 4.400 4.300 4.500 82,506 4.3272 -1.12%
2016-04-05 0 0.445 0.435 0.445 0.430 0.455 853,200 379,734 0.4451 4.450 4.350 4.450 4.300 4.550 85,320 4.4507 1.14%
2016-04-01 0 0.440 0.430 0.445 0.430 0.445 1,098,000 477,600 0.4350 4.400 4.300 4.450 4.300 4.450 109,800 4.3497 -1.12%
2016-03-31 0 0.445 0.445 0.450 0.430 0.465 3,377,316 1,511,740 0.4476 4.450 4.450 4.500 4.300 4.650 337,732 4.4762 5.95%
2016-03-30 0 0.420 0.420 0.425 0.420 0.435 1,497,684 635,620 0.4244 4.200 4.200 4.250 4.200 4.350 149,768 4.2440 -1.18%
2016-03-29 0 0.425 0.420 0.430 0.410 0.450 4,872,012 2,074,129 0.4257 4.250 4.200 4.300 4.100 4.500 487,201 4.2572 -5.56%
2016-03-24 0 0.450 0.445 0.450 0.445 0.470 5,778,000 2,610,345 0.4518 4.500 4.450 4.500 4.450 4.700 577,800 4.5177 -6.25%
2016-03-23 0 0.480 0.480 0.485 0.480 0.490 1,056,768 510,698 0.4833 4.800 4.800 4.850 4.800 4.900 105,677 4.8326 -3.03%
2016-03-22 0 0.495 0.490 0.495 0.490 0.500 5,658,000 2,803,455 0.4955 4.950 4.900 4.950 4.900 5.000 565,800 4.9549 0.00%
2016-03-21 0 0.495 0.490 0.495 0.485 0.500 891,583 439,909 0.4934 4.950 4.900 4.950 4.850 5.000 89,158 4.9340 -1.00%
2016-03-18 0 0.500 0.495 0.500 0.480 0.500 2,184,000 1,066,575 0.4884 5.000 4.950 5.000 4.800 5.000 218,400 4.8836 1.01%
2016-03-17 0 0.495 0.490 0.495 0.450 0.495 3,322,518 1,572,893 0.4734 4.950 4.900 4.950 4.500 4.950 332,252 4.7340 11.24%
2016-03-16 0 0.445 0.430 0.445 0.430 0.450 3,141,000 1,372,895 0.4371 4.450 4.300 4.450 4.300 4.500 314,100 4.3709 0.00%
2016-03-15 0 0.445 0.440 0.450 0.435 0.470 5,967,000 2,648,760 0.4439 4.450 4.400 4.500 4.350 4.700 596,700 4.4390 -5.32%
2016-03-14 0 0.470 0.465 0.470 0.460 0.490 1,947,000 926,535 0.4759 4.700 4.650 4.700 4.600 4.900 194,700 4.7588 -4.08%
2016-03-11 0 0.490 0.485 0.495 0.485 0.495 738,048 361,162 0.4893 4.900 4.850 4.950 4.850 4.950 73,805 4.8935 -1.01%
2016-03-10 0 0.495 0.490 0.495 0.490 0.510 3,945,000 1,966,785 0.4986 4.950 4.900 4.950 4.900 5.100 394,500 4.9855 0.00%
2016-03-09 0 0.495 0.495 0.500 0.490 0.510 1,098,084 543,954 0.4954 4.950 4.950 5.000 4.900 5.100 109,808 4.9537 -1.00%
2016-03-08 0 0.500 0.495 0.500 0.490 0.510 2,106,096 1,051,816 0.4994 5.000 4.950 5.000 4.900 5.100 210,610 4.9942 1.01%
2016-03-07 0 0.495 0.495 0.500 0.490 0.500 2,544,852 1,258,784 0.4946 4.950 4.950 5.000 4.900 5.000 254,485 4.9464 -1.00%
2016-03-04 0 0.500 0.490 0.500 0.490 0.510 2,670,319 1,328,283 0.4974 5.000 4.900 5.000 4.900 5.100 267,032 4.9742 0.00%
2016-03-03 0 0.500 0.495 0.500 0.485 0.510 3,159,000 1,574,850 0.4985 5.000 4.950 5.000 4.850 5.100 315,900 4.9853 -1.96%
2016-03-02 0 0.510 0.500 0.510 0.480 0.530 8,565,156 4,323,523 0.5048 5.100 5.000 5.100 4.800 5.300 856,516 5.0478 0.00%
2016-03-01 0 0.510 0.495 0.510 0.500 0.510 2,577,024 1,296,581 0.5031 5.100 4.950 5.100 5.000 5.100 257,702 5.0313 0.00%
2016-02-29 0 0.510 0.500 0.510 0.495 0.560 11,190,012 5,669,391 0.5066 5.100 5.000 5.100 4.950 5.600 1,119,001 5.0665 -8.93%
2016-02-26 0 0.560 0.560 0.570 0.550 0.570 2,381,040 1,320,430 0.5546 5.600 5.600 5.700 5.500 5.700 238,104 5.5456 0.00%
2016-02-25 0 0.560 0.560 0.570 0.520 0.570 1,860,240 1,016,042 0.5462 5.600 5.600 5.700 5.200 5.700 186,024 5.4619 1.82%
2016-02-24 0 0.550 0.550 0.570 0.510 0.600 8,619,000 4,830,270 0.5604 5.500 5.500 5.700 5.100 6.000 861,900 5.6042 7.84%
2016-02-23 0 0.510 0.495 0.510 0.495 0.640 13,851,231 8,025,663 0.5794 5.100 4.950 5.100 4.950 6.400 1,385,123 5.7942 -19.05%
2016-02-22 0 0.630 0.620 0.630 0.620 0.640 654,097 408,117 0.6239 6.300 6.200 6.300 6.200 6.400 65,410 6.2394 1.61%
2016-02-19 0 0.620 0.620 0.640 0.610 0.640 3,486,000 2,177,790 0.6247 6.200 6.200 6.400 6.100 6.400 348,600 6.2472 -1.59%
2016-02-18 0 0.630 0.620 0.630 0.620 0.640 597,000 372,690 0.6243 6.300 6.200 6.300 6.200 6.400 59,700 6.2427 1.61%
2016-02-17 0 0.620 0.610 0.620 0.610 0.650 1,605,348 994,017 0.6192 6.200 6.100 6.200 6.100 6.500 160,535 6.1919 -3.12%
2016-02-16 0 0.640 0.620 0.640 0.610 0.660 1,629,000 1,031,460 0.6332 6.400 6.200 6.400 6.100 6.600 162,900 6.3319 1.59%
2016-02-15 0 0.630 0.610 0.630 0.590 0.630 672,000 415,680 0.6186 6.300 6.100 6.300 5.900 6.300 67,200 6.1857 5.00%
2016-02-12 0 0.600 0.590 0.610 0.580 0.600 2,601,000 1,546,410 0.5945 6.000 5.900 6.100 5.800 6.000 260,100 5.9454 -1.64%
2016-02-11 0 0.610 0.600 0.620 0.590 0.610 822,000 493,200 0.6000 6.100 6.000 6.200 5.900 6.100 82,200 6.0000 -3.17%
2016-02-05 0 0.630 0.620 0.630 0.600 0.640 2,511,000 1,549,230 0.6170 6.300 6.200 6.300 6.000 6.400 251,100 6.1698 1.61%
2016-02-04 0 0.620 0.620 0.630 0.610 0.630 1,116,004 688,982 0.6174 6.200 6.200 6.300 6.100 6.300 111,600 6.1737 3.33%
2016-02-03 0 0.600 0.600 0.610 0.600 0.630 2,625,000 1,612,950 0.6145 6.000 6.000 6.100 6.000 6.300 262,500 6.1446 -10.45%
2016-02-02 0 0.670 0.650 0.670 0.600 0.670 7,947,125 5,198,953 0.6542 6.700 6.500 6.700 6.000 6.700 794,712 6.5419 6.35%
2016-02-01 0 0.630 0.630 0.650 0.620 0.660 2,559,313 1,625,653 0.6352 6.300 6.300 6.500 6.200 6.600 255,931 6.3519 -4.55%
2016-01-29 0 0.660 0.650 0.660 0.640 0.690 1,380,110 907,388 0.6575 6.600 6.500 6.600 6.400 6.900 138,011 6.5748 0.00%
2016-01-28 0 0.660 0.660 0.680 0.660 0.690 156,492 105,819 0.6762 6.600 6.600 6.800 6.600 6.900 15,649 6.7619 -2.94%
2016-01-27 0 0.680 0.670 0.680 0.650 0.700 8,373,319 5,622,620 0.6715 6.800 6.700 6.800 6.500 7.000 837,332 6.7149 4.62%
2016-01-26 0 0.650 0.640 0.660 0.640 0.710 4,578,000 3,083,670 0.6736 6.500 6.400 6.600 6.400 7.100 457,800 6.7358 -2.99%
2016-01-25 0 0.670 0.670 0.680 0.630 0.670 606,000 395,010 0.6518 6.700 6.700 6.800 6.300 6.700 60,600 6.5183 4.69%
2016-01-22 0 0.640 0.630 0.660 0.630 0.670 3,202,308 2,100,677 0.6560 6.400 6.300 6.600 6.300 6.700 320,231 6.5599 3.23%
2016-01-21 0 0.620 0.620 0.630 0.600 0.670 3,630,372 2,260,626 0.6227 6.200 6.200 6.300 6.000 6.700 363,037 6.2270 -4.62%
2016-01-20 0 0.650 0.650 0.660 0.650 0.700 2,628,036 1,754,632 0.6677 6.500 6.500 6.600 6.500 7.000 262,804 6.6766 -8.45%
2016-01-19 0 0.710 0.690 0.710 0.680 0.710 2,025,060 1,422,847 0.7026 7.100 6.900 7.100 6.800 7.100 202,506 7.0262 4.41%
2016-01-18 0 0.680 0.670 0.680 0.670 0.700 1,176,600 810,564 0.6889 6.800 6.700 6.800 6.700 7.000 117,660 6.8890 0.00%
2016-01-15 0 0.680 0.680 0.700 0.680 0.700 2,253,120 1,554,799 0.6901 6.800 6.800 7.000 6.800 7.000 225,312 6.9006 0.00%
2016-01-14 0 0.680 0.660 0.710 0.680 0.710 2,820,000 1,963,440 0.6963 6.800 6.600 7.100 6.800 7.100 282,000 6.9626 0.00%
2016-01-13 0 0.680 0.680 0.720 0.680 0.730 1,758,360 1,252,351 0.7122 6.800 6.800 7.200 6.800 7.300 175,836 7.1223 -4.23%
2016-01-12 0 0.710 0.690 0.710 0.670 0.710 3,699,300 2,543,019 0.6874 7.100 6.900 7.100 6.700 7.100 369,930 6.8743 5.97%
2016-01-11 0 0.670 0.670 0.680 0.670 0.720 4,980,038 3,393,655 0.6815 6.700 6.700 6.800 6.700 7.200 498,004 6.8145 -8.22%
2016-01-08 0 0.730 0.730 0.750 0.730 0.770 1,248,000 931,650 0.7465 7.300 7.300 7.500 7.300 7.700 124,800 7.4651 -3.95%
2016-01-07 0 0.760 0.750 0.760 0.740 0.780 16,332,000 12,215,790 0.7480 7.600 7.500 7.600 7.400 7.800 1,633,200 7.4797 -6.17%
2016-01-06 0 0.810 0.790 0.810 0.780 0.820 1,617,000 1,292,850 0.7995 8.100 7.900 8.100 7.800 8.200 161,700 7.9954 0.00%
2016-01-05 0 0.810 0.790 0.810 0.780 0.830 2,283,000 1,830,060 0.8016 8.100 7.900 8.100 7.800 8.300 228,300 8.0160 -1.22%
2016-01-04 0 0.820 0.810 0.830 0.800 0.900 1,476,000 1,211,910 0.8211 8.200 8.100 8.300 8.000 9.000 147,600 8.2108 -5.75%
2015-12-31 0 0.870 0.860 0.880 0.850 0.900 4,737,000 4,146,150 0.8753 8.700 8.600 8.800 8.500 9.000 473,700 8.7527 0.00%
2015-12-30 0 0.870 0.870 0.880 0.810 0.880 3,525,000 3,050,130 0.8653 8.700 8.700 8.800 8.100 8.800 352,500 8.6529 2.35%
2015-12-29 0 0.850 0.830 0.860 0.750 0.870 4,956,120 4,173,746 0.8421 8.500 8.300 8.600 7.500 8.700 495,612 8.4214 11.84%
2015-12-28 0 0.760 0.760 0.790 0.760 0.800 924,000 717,810 0.7769 7.600 7.600 7.900 7.600 8.000 92,400 7.7685 -3.80%
2015-12-24 0 0.790 0.780 0.790 0.780 0.800 369,000 289,590 0.7848 7.900 7.800 7.900 7.800 8.000 36,900 7.8480 2.60%
2015-12-23 0 0.770 0.760 0.790 0.760 0.810 5,172,024 4,046,718 0.7824 7.700 7.600 7.900 7.600 8.100 517,202 7.8242 -6.10%
2015-12-22 0 0.820 0.810 0.820 0.780 0.820 1,839,024 1,452,438 0.7898 8.200 8.100 8.200 7.800 8.200 183,902 7.8979 -1.20%
2015-12-21 0 0.830 0.820 0.840 0.820 0.840 1,386,004 1,153,293 0.8321 8.300 8.200 8.400 8.200 8.400 138,600 8.3210 2.47%
2015-12-18 0 0.810 0.810 0.840 0.800 0.840 2,655,116 2,161,559 0.8141 8.100 8.100 8.400 8.000 8.400 265,512 8.1411 -1.22%
2015-12-17 0 0.820 0.820 0.830 0.800 0.880 4,808,676 3,974,736 0.8266 8.200 8.200 8.300 8.000 8.800 480,868 8.2658 -5.75%
2015-12-16 0 0.870 0.860 0.870 0.860 0.890 2,235,000 1,959,000 0.8765 8.700 8.600 8.700 8.600 8.900 223,500 8.7651 -1.14%
2015-12-15 0 0.880 0.860 0.890 0.860 0.900 2,913,588 2,568,847 0.8817 8.800 8.600 8.900 8.600 9.000 291,359 8.8168 -4.35%
2015-12-14 0 0.920 0.910 0.920 0.730 0.940 15,187,380 12,585,747 0.8287 9.200 9.100 9.200 7.300 9.400 1,518,738 8.2870 12.20%
2015-12-11 0 0.820 0.820 0.830 0.800 0.870 13,273,464 11,233,131 0.8463 8.200 8.200 8.300 8.000 8.700 1,327,346 8.4628 -3.53%
2015-12-10 0 0.850 0.840 0.860 0.820 0.890 12,137,200 10,419,864 0.8585 8.500 8.400 8.600 8.200 8.900 1,213,720 8.5851 -2.30%
2015-12-09 0 0.870 0.860 0.870 0.840 0.940 7,685,355 6,812,568 0.8864 8.700 8.600 8.700 8.400 9.400 768,535 8.8644 -6.45%
2015-12-08 0 0.930 0.920 0.940 0.910 1.010 9,564,036 9,209,822 0.9630 9.300 9.200 9.400 9.100 10.10 956,404 9.6296 -4.12%
2015-12-07 0 0.970 0.960 0.970 0.900 1.040 17,124,000 16,993,092 0.9924 9.700 9.600 9.700 9.000 10.40 1,712,400 9.9236 5.43%
2015-12-04 0 0.920 0.910 0.920 0.880 0.930 1,389,314 1,266,273 0.9114 9.200 9.100 9.200 8.800 9.300 138,931 9.1144 -1.08%
2015-12-03 0 0.930 0.920 0.930 0.900 0.950 9,803,400 9,065,313 0.9247 9.300 9.200 9.300 9.000 9.500 980,340 9.2471 0.00%
2015-12-02 0 0.930 0.920 0.930 0.880 0.940 2,325,060 2,116,911 0.9105 9.300 9.200 9.300 8.800 9.400 232,506 9.1048 2.20%
2015-12-01 0 0.910 0.900 0.910 0.860 0.950 5,487,060 5,034,083 0.9174 9.100 9.000 9.100 8.600 9.500 548,706 9.1745 5.81%
2015-11-30 0 0.860 0.850 0.860 0.850 0.910 3,984,060 3,463,819 0.8694 8.600 8.500 8.600 8.500 9.100 398,406 8.6942 -3.37%
2015-11-27 0 0.890 0.890 0.900 0.880 0.930 4,392,970 3,918,834 0.8921 8.900 8.900 9.000 8.800 9.300 439,297 8.9207 -5.32%
2015-11-26 0 0.940 0.920 0.940 0.850 0.950 6,714,929 6,100,317 0.9085 9.400 9.200 9.400 8.500 9.500 671,493 9.0847 6.82%
2015-11-25 0 0.880 0.880 0.890 0.880 0.950 9,198,271 8,345,963 0.9073 8.800 8.800 8.900 8.800 9.500 919,827 9.0734 -8.33%
2015-11-24 0 0.960 0.960 0.970 0.930 1.010 6,066,480 5,806,036 0.9571 9.600 9.600 9.700 9.300 10.10 606,648 9.5707 -4.95%
2015-11-23 0 1.010 1.000 1.010 0.920 1.010 32,796,068 32,462,339 0.9898 10.10 10.00 10.10 9.200 10.10 3,279,607 9.8982 9.78%
2015-11-20 0 0.920 0.920 0.930 0.810 0.940 19,129,605 17,004,918 0.8889 9.200 9.200 9.300 8.100 9.400 1,912,960 8.8893 13.58%
2015-11-19 0 0.810 0.810 0.820 0.740 0.820 16,258,360 12,625,157 0.7765 8.100 8.100 8.200 7.400 8.200 1,625,836 7.7653 0.00%
2015-11-18 0 0.810 0.800 0.810 0.630 0.820 21,658,059 15,849,814 0.7318 8.100 8.000 8.100 6.300 8.200 2,165,806 7.3182 30.65%
2015-11-17 0 0.620 0.620 0.640 0.610 0.640 3,678,240 2,263,399 0.6153 6.200 6.200 6.400 6.100 6.400 367,824 6.1535 3.33%
2015-11-16 0 0.600 0.600 0.620 0.570 0.650 5,604,096 3,420,655 0.6104 6.000 6.000 6.200 5.700 6.500 560,410 6.1038 -4.76%
2015-11-13 0 0.630 0.630 0.640 0.620 0.640 243,156 152,583 0.6275 6.300 6.300 6.400 6.200 6.400 24,316 6.2751 -3.08%
2015-11-12 0 0.650 0.640 0.650 0.630 0.650 942,060 599,406 0.6363 6.500 6.400 6.500 6.300 6.500 94,206 6.3627 3.17%
2015-11-11 0 0.630 0.630 0.640 0.630 0.650 17,173,188 10,851,544 0.6319 6.300 6.300 6.400 6.300 6.500 1,717,319 6.3189 -3.08%
2015-11-10 0 0.650 0.640 0.650 0.650 0.670 618,036 406,222 0.6573 6.500 6.400 6.500 6.500 6.700 61,804 6.5728 -1.52%
2015-11-09 0 0.660 0.650 0.660 0.640 0.670 928,868 606,508 0.6530 6.600 6.500 6.600 6.400 6.700 92,887 6.5295 -2.94%
2015-11-06 0 0.680 0.660 0.680 0.650 0.680 678,334 451,198 0.6652 6.800 6.600 6.800 6.500 6.800 67,833 6.6516 1.49%
2015-11-05 0 0.670 0.660 0.670 0.650 0.680 1,040,032 691,009 0.6644 6.700 6.600 6.700 6.500 6.800 104,003 6.6441 0.00%
2015-11-04 0 0.670 0.650 0.670 0.650 0.680 1,209,012 804,187 0.6652 6.700 6.500 6.700 6.500 6.800 120,901 6.6516 3.08%
2015-11-03 0 0.650 0.630 0.650 0.620 0.650 1,038,305 659,884 0.6355 6.500 6.300 6.500 6.200 6.500 103,830 6.3554 3.17%
2015-11-02 0 0.630 0.630 0.640 0.630 0.660 402,228 257,746 0.6408 6.300 6.300 6.400 6.300 6.600 40,223 6.4080 -4.55%
2015-10-30 0 0.660 0.660 0.670 0.630 0.670 1,794,000 1,173,780 0.6543 6.600 6.600 6.700 6.300 6.700 179,400 6.5428 -1.49%
2015-10-29 0 0.670 0.670 0.680 0.670 0.690 837,000 569,430 0.6803 6.700 6.700 6.800 6.700 6.900 83,700 6.8032 -5.63%
2015-10-28 0 0.710 0.680 0.710 0.680 0.730 1,983,693 1,384,656 0.6980 7.100 6.800 7.100 6.800 7.300 198,369 6.9802 2.90%
2015-10-27 0 0.690 0.690 0.700 0.670 0.710 1,123,188 768,451 0.6842 6.900 6.900 7.000 6.700 7.100 112,319 6.8417 -1.43%
2015-10-26 0 0.700 0.690 0.710 0.700 0.720 384,000 269,370 0.7015 7.000 6.900 7.100 7.000 7.200 38,400 7.0148 -1.41%
2015-10-23 0 0.710 0.700 0.720 0.700 0.730 9,930,264 7,048,228 0.7098 7.100 7.000 7.200 7.000 7.300 993,026 7.0977 0.00%
2015-10-22 0 0.710 0.710 0.720 0.710 0.720 645,000 459,630 0.7126 7.100 7.100 7.200 7.100 7.200 64,500 7.1260 -1.39%
2015-10-20 0 0.720 0.710 0.720 0.710 0.730 765,069 548,926 0.7175 7.200 7.100 7.200 7.100 7.300 76,507 7.1749 -1.37%
2015-10-19 0 0.730 0.720 0.730 0.700 0.730 7,899,048 5,753,312 0.7284 7.300 7.200 7.300 7.000 7.300 789,905 7.2836 2.82%
2015-10-16 0 0.710 0.700 0.710 0.700 0.740 2,895,048 2,070,647 0.7152 7.100 7.000 7.100 7.000 7.400 289,505 7.1524 -1.39%
2015-10-15 0 0.720 0.700 0.730 0.700 0.740 5,611,860 4,116,085 0.7335 7.200 7.000 7.300 7.000 7.400 561,186 7.3346 -2.70%
2015-10-14 0 0.740 0.710 0.730 0.710 0.760 2,175,744 1,603,420 0.7370 7.400 7.100 7.300 7.100 7.600 217,574 7.3695 -2.63%
2015-10-13 0 0.760 0.740 0.760 0.740 0.800 6,096,432 4,649,561 0.7627 7.600 7.400 7.600 7.400 8.000 609,643 7.6267 1.33%
2015-10-12 0 0.750 0.740 0.750 0.730 0.760 2,700,320 2,013,677 0.7457 7.500 7.400 7.500 7.300 7.600 270,032 7.4572 4.17%
2015-10-09 0 0.720 0.710 0.720 0.700 0.750 3,039,564 2,196,303 0.7226 7.200 7.100 7.200 7.000 7.500 303,956 7.2257 0.00%
2015-10-08 0 0.720 0.710 0.720 0.700 0.740 3,862,647 2,750,201 0.7120 7.200 7.100 7.200 7.000 7.400 386,265 7.1200 0.00%
2015-10-07 0 0.720 0.700 0.720 0.700 0.750 8,400,036 6,106,734 0.7270 7.200 7.000 7.200 7.000 7.500 840,004 7.2699 -1.37%
2015-10-06 0 0.730 0.720 0.730 0.700 0.750 12,780,000 9,571,110 0.7489 7.300 7.200 7.300 7.000 7.500 1,278,000 7.4891 -2.67%
2015-10-05 0 0.750 0.720 0.750 0.720 0.770 1,461,000 1,073,010 0.7344 7.500 7.200 7.500 7.200 7.700 146,100 7.3444 1.35%
2015-10-02 0 0.740 0.720 0.740 0.710 0.750 1,926,000 1,390,740 0.7221 7.400 7.200 7.400 7.100 7.500 192,600 7.2209 1.37%
2015-09-30 0 0.730 0.690 0.730 0.690 0.760 2,841,000 2,084,430 0.7337 7.300 6.900 7.300 6.900 7.600 284,100 7.3370 0.00%
2015-09-29 0 0.730 0.720 0.730 0.680 0.730 2,067,000 1,467,120 0.7098 7.300 7.200 7.300 6.800 7.300 206,700 7.0978 5.80%
2015-09-25 0 0.690 0.680 0.690 0.680 0.750 4,152,000 2,941,680 0.7085 6.900 6.800 6.900 6.800 7.500 415,200 7.0850 -5.48%
2015-09-24 0 0.730 0.730 0.750 0.730 0.780 273,648 203,422 0.7434 7.300 7.300 7.500 7.300 7.800 27,365 7.4337 -1.35%
2015-09-23 0 0.740 0.740 0.750 0.730 0.770 1,461,540 1,082,422 0.7406 7.400 7.400 7.500 7.300 7.700 146,154 7.4060 -5.13%
2015-09-22 0 0.780 0.750 0.780 0.750 0.800 2,439,012 1,883,708 0.7723 7.800 7.500 7.800 7.500 8.000 243,901 7.7232 0.00%
2015-09-21 0 0.780 0.770 0.790 0.750 0.870 3,897,000 3,077,640 0.7897 7.800 7.700 7.900 7.500 8.700 389,700 7.8975 -3.70%
2015-09-18 0 0.810 0.810 0.820 0.660 0.830 24,633,161 19,487,357 0.7911 8.100 8.100 8.200 6.600 8.300 2,463,316 7.9110 15.71%
2015-09-17 0 0.700 0.680 0.700 0.690 0.710 2,764,200 1,940,616 0.7021 7.000 6.800 7.000 6.900 7.100 276,420 7.0205 0.00%
2015-09-16 0 0.700 0.690 0.700 0.680 0.710 4,563,008 3,167,555 0.6942 7.000 6.900 7.000 6.800 7.100 456,301 6.9418 1.45%
2015-09-15 0 0.690 0.690 0.700 0.680 0.720 1,782,139 1,251,942 0.7025 6.900 6.900 7.000 6.800 7.200 178,214 7.0249 -5.48%
2015-09-14 0 0.730 0.680 0.730 0.670 0.760 4,278,240 3,002,803 0.7019 7.300 6.800 7.300 6.700 7.600 427,824 7.0188 -1.35%
2015-09-11 0 0.740 0.730 0.740 0.720 0.790 6,235,192 4,697,142 0.7533 7.400 7.300 7.400 7.200 7.900 623,519 7.5333 -3.90%
2015-09-10 0 0.770 0.750 0.770 0.740 0.800 5,898,004 4,542,452 0.7702 7.700 7.500 7.700 7.400 8.000 589,800 7.7017 -4.94%
2015-09-09 0 0.810 0.790 0.810 0.740 0.830 6,207,000 4,907,760 0.7907 8.100 7.900 8.100 7.400 8.300 620,700 7.9068 8.00%
2015-09-08 0 0.750 0.740 0.750 0.680 0.750 3,024,000 2,207,850 0.7301 7.500 7.400 7.500 6.800 7.500 302,400 7.3011 4.17%
2015-09-07 0 0.720 0.700 0.730 0.700 0.750 2,871,024 2,082,556 0.7254 7.200 7.000 7.300 7.000 7.500 287,102 7.2537 0.00%
2015-09-04 0 0.720 0.710 0.720 0.680 0.770 2,184,048 1,560,903 0.7147 7.200 7.100 7.200 6.800 7.700 218,405 7.1468 4.35%
2015-09-02 0 0.690 0.660 0.690 0.650 0.710 6,507,000 4,433,610 0.6814 6.900 6.600 6.900 6.500 7.100 650,700 6.8136 -1.43%
2015-09-01 0 0.700 0.690 0.700 0.690 0.730 5,094,468 3,631,724 0.7129 7.000 6.900 7.000 6.900 7.300 509,447 7.1288 -4.11%
2015-08-31 0 0.730 0.720 0.730 0.690 0.790 6,252,112 4,460,034 0.7134 7.300 7.200 7.300 6.900 7.900 625,211 7.1336 -8.75%
2015-08-28 0 0.800 0.760 0.800 0.750 0.830 6,573,000 5,242,500 0.7976 8.000 7.600 8.000 7.500 8.300 657,300 7.9758 -3.61%
2015-08-27 0 0.830 0.820 0.830 0.780 0.850 4,561,320 3,669,534 0.8045 8.300 8.200 8.300 7.800 8.500 456,132 8.0449 6.41%
2015-08-26 0 0.780 0.780 0.810 0.750 0.870 7,422,012 6,004,239 0.8090 7.800 7.800 8.100 7.500 8.700 742,201 8.0898 -7.14%
2015-08-25 0 0.840 0.830 0.840 0.810 0.940 15,765,336 13,349,841 0.8468 8.400 8.300 8.400 8.100 9.400 1,576,534 8.4678 -6.67%
2015-08-24 0 0.900 0.850 0.900 0.790 1.000 18,161,118 14,959,382 0.8237 9.000 8.500 9.000 7.900 10.00 1,816,112 8.2370 -10.89%
2015-08-21 0 1.010 1.000 1.010 0.980 1.090 5,142,842 5,274,135 1.0255 10.10 10.00 10.10 9.800 10.90 514,284 10.255 -2.88%
2015-08-20 0 1.040 1.030 1.040 1.020 1.050 3,838,011 3,966,521 1.0335 10.40 10.30 10.40 10.20 10.50 383,801 10.335 -2.80%
2015-08-19 0 1.070 1.050 1.070 0.970 1.070 5,853,710 6,113,960 1.0445 10.70 10.50 10.70 9.700 10.70 585,371 10.445 7.00%
2015-08-18 0 1.000 0.990 1.020 0.990 1.030 4,197,450 4,252,696 1.0132 10.00 9.900 10.20 9.900 10.30 419,745 10.132 -4.76%
2015-08-17 0 1.050 1.030 1.070 0.990 1.060 3,099,348 3,170,681 1.0230 10.50 10.30 10.70 9.900 10.60 309,935 10.230 3.96%
2015-08-14 0 1.010 1.010 1.030 1.010 1.040 2,274,000 2,328,510 1.0240 10.10 10.10 10.30 10.10 10.40 227,400 10.240 -2.88%
2015-08-13 0 1.040 1.040 1.050 1.030 1.070 1,884,132 1,976,142 1.0488 10.40 10.40 10.50 10.30 10.70 188,413 10.488 0.00%
2015-08-12 0 1.040 1.040 1.050 1.030 1.080 2,510,227 2,630,591 1.0479 10.40 10.40 10.50 10.30 10.80 251,023 10.479 -1.89%
2015-08-11 0 1.060 1.050 1.060 1.050 1.140 4,161,300 4,529,296 1.0884 10.60 10.50 10.60 10.50 11.40 416,130 10.884 -4.50%
2015-08-10 0 1.110 1.110 1.140 1.070 1.160 8,604,000 9,686,370 1.1258 11.10 11.10 11.40 10.70 11.60 860,400 11.258 3.74%
2015-08-07 0 1.070 1.070 1.080 1.020 1.080 3,885,000 4,108,050 1.0574 10.70 10.70 10.80 10.20 10.80 388,500 10.574 0.00%
2015-08-06 0 1.070 1.050 1.070 1.000 1.090 2,961,244 3,013,651 1.0177 10.70 10.50 10.70 10.00 10.90 296,124 10.177 0.94%
2015-08-05 0 1.060 1.050 1.080 1.030 1.100 2,229,024 2,371,884 1.0641 10.60 10.50 10.80 10.30 11.00 222,902 10.641 -1.85%
2015-08-04 0 1.080 1.080 1.090 1.040 1.090 3,464,424 3,710,131 1.0709 10.80 10.80 10.90 10.40 10.90 346,442 10.709 4.85%
2015-08-03 0 1.030 1.030 1.040 0.990 1.100 6,969,000 7,084,530 1.0166 10.30 10.30 10.40 9.900 11.00 696,900 10.166 -4.63%
2015-07-31 0 1.080 1.080 1.100 1.030 1.100 3,090,000 3,282,450 1.0623 10.80 10.80 11.00 10.30 11.00 309,000 10.623 5.88%
2015-07-30 0 1.020 1.020 1.040 1.020 1.100 1,305,072 1,384,933 1.0612 10.20 10.20 10.40 10.20 11.00 130,507 10.612 -3.77%
2015-07-29 0 1.060 1.060 1.090 1.050 1.100 2,274,000 2,456,790 1.0804 10.60 10.60 10.90 10.50 11.00 227,400 10.804 -0.93%
2015-07-28 0 1.070 1.060 1.070 0.950 1.090 3,147,172 3,303,084 1.0495 10.70 10.60 10.70 9.500 10.90 314,717 10.495 9.18%
2015-07-27 0 0.980 0.960 0.990 0.920 1.130 7,612,147 7,764,430 1.0200 9.800 9.600 9.900 9.200 11.30 761,215 10.200 -5.77%
2015-07-24 0 1.040 1.030 1.040 1.040 1.150 6,708,002 7,214,282 1.0755 10.40 10.30 10.40 10.40 11.50 670,800 10.755 -10.34%
2015-07-23 0 1.160 1.150 1.160 1.100 1.170 2,442,084 2,798,372 1.1459 11.60 11.50 11.60 11.00 11.70 244,208 11.459 6.42%
2015-07-22 0 1.090 1.080 1.100 1.050 1.200 5,295,048 5,802,379 1.0958 10.90 10.80 11.00 10.50 12.00 529,505 10.958 -5.22%
2015-07-21 0 1.150 1.150 1.160 1.150 1.210 5,520,000 6,482,730 1.1744 11.50 11.50 11.60 11.50 12.10 552,000 11.744 -4.96%
2015-07-20 0 1.210 1.210 1.220 1.200 1.250 5,121,036 6,251,653 1.2208 12.10 12.10 12.20 12.00 12.50 512,104 12.208 -0.82%
2015-07-17 0 1.220 1.220 1.230 1.200 1.280 2,900,724 3,572,764 1.2317 12.20 12.20 12.30 12.00 12.80 290,072 12.317 1.67%
2015-07-16 0 1.200 1.200 1.210 1.080 1.230 5,274,600 6,239,448 1.1829 12.00 12.00 12.10 10.80 12.30 527,460 11.829 6.19%
2015-07-15 0 1.130 1.120 1.130 1.120 1.280 7,902,384 9,358,845 1.1843 11.30 11.20 11.30 11.20 12.80 790,238 11.843 -10.32%
2015-07-14 0 1.260 1.250 1.270 1.200 1.370 14,373,408 18,285,798 1.2722 12.60 12.50 12.70 12.00 13.70 1,437,341 12.722 0.00%
2015-07-13 0 1.260 1.250 1.280 1.220 1.300 4,947,000 6,227,640 1.2589 12.60 12.50 12.80 12.20 13.00 494,700 12.589 -0.79%
2015-07-10 0 1.270 1.240 1.280 1.160 1.570 29,208,000 37,719,900 1.2914 12.70 12.40 12.80 11.60 15.70 2,920,800 12.914 4.10%
2015-07-09 0 1.220 1.210 1.220 0.610 1.220 28,038,024 27,915,863 0.9956 12.20 12.10 12.20 6.100 12.20 2,803,802 9.9564 93.65%
2015-07-08 0 0.630 0.600 0.640 0.410 0.700 22,785,000 13,957,890 0.6126 6.300 6.000 6.400 4.100 7.000 2,278,500 6.1259 -16.00%
2015-07-07 0 0.750 0.760 0.780 0.700 0.890 26,289,024 20,311,099 0.7726 7.500 7.600 7.800 7.000 8.900 2,628,902 7.7261 -16.67%
2015-07-06 0 0.900 0.880 0.900 0.750 1.260 29,475,024 27,348,770 0.9279 9.000 8.800 9.000 7.500 12.60 2,947,502 9.2786 -22.41%
2015-07-03 0 1.160 1.250 1.260 1.090 1.300 28,720,920 35,109,298 1.2224 11.60 12.50 12.60 10.90 13.00 2,872,092 12.224 -11.45%
2015-07-02 0 1.310 1.310 1.320 1.310 1.550 16,748,496 23,646,570 1.4119 13.10 13.10 13.20 13.10 15.50 1,674,850 14.119 -14.94%
2015-06-30 0 1.540 1.510 1.570 1.300 1.610 37,887,024 56,674,295 1.4959 15.40 15.10 15.70 13.00 16.10 3,788,702 14.959 -3.14%
2015-06-29 0 1.590 1.580 1.590 1.520 1.810 30,068,720 49,239,874 1.6376 15.90 15.80 15.90 15.20 18.10 3,006,872 16.376 -11.17%
2015-06-26 0 1.790 1.770 1.790 1.760 1.860 12,945,180 23,485,710 1.8142 17.90 17.70 17.90 17.60 18.60 1,294,518 18.142 -2.19%
2015-06-25 0 1.830 1.840 1.850 1.670 1.930 33,645,360 61,377,468 1.8242 18.30 18.40 18.50 16.70 19.30 3,364,536 18.242 8.28%
2015-06-24 0 1.690 1.690 1.700 1.690 1.820 13,104,044 22,740,699 1.7354 16.90 16.90 17.00 16.90 18.20 1,310,404 17.354 -2.87%
2015-06-23 0 1.740 1.740 1.750 1.710 1.780 8,203,315 14,265,567 1.7390 17.40 17.40 17.50 17.10 17.80 820,331 17.390 0.00%
2015-06-22 0 1.740 1.730 1.750 1.710 1.810 6,369,720 11,092,687 1.7415 17.40 17.30 17.50 17.10 18.10 636,972 17.415 -2.79%
2015-06-19 0 1.790 1.780 1.790 1.740 1.860 24,163,836 43,130,081 1.7849 17.90 17.80 17.90 17.40 18.60 2,416,384 17.849 0.56%
2015-06-18 0 1.780 1.780 1.790 1.730 1.860 21,822,196 38,905,420 1.7828 17.80 17.80 17.90 17.30 18.60 2,182,220 17.828 -1.66%
2015-06-17 0 1.810 1.800 1.810 1.790 1.900 24,845,700 45,718,125 1.8401 18.10 18.00 18.10 17.90 19.00 2,484,570 18.401 1.12%
2015-06-16 0 1.790 1.790 1.800 1.770 1.920 18,942,610 34,326,113 1.8121 17.90 17.90 18.00 17.70 19.20 1,894,261 18.121 -3.76%
2015-06-15 0 1.860 1.850 1.870 1.790 2.040 35,830,124 68,598,906 1.9146 18.60 18.50 18.70 17.90 20.40 3,583,012 19.146 1.09%
2015-06-12 0 1.840 1.850 1.860 1.590 1.940 57,447,722 103,640,784 1.8041 18.40 18.50 18.60 15.90 19.40 5,744,772 18.041 16.46%
2015-06-11 0 1.580 1.570 1.610 1.530 1.930 44,764,586 77,115,810 1.7227 15.80 15.70 16.10 15.30 19.30 4,476,459 17.227 -15.05%
2015-06-10 0 1.860 1.840 1.860 1.820 2.000 22,307,534 42,559,390 1.9078 18.60 18.40 18.60 18.20 20.00 2,230,753 19.078 -3.63%
2015-06-09 0 1.930 1.940 1.950 1.750 2.200 51,396,567 103,856,210 2.0207 19.30 19.40 19.50 17.50 22.00 5,139,657 20.207 -8.53%
2015-06-08 0 2.110 2.100 2.110 2.000 2.200 33,342,432 69,824,469 2.0942 21.10 21.00 21.10 20.00 22.00 3,334,243 20.942 5.50%
2015-06-05 0 2.000 2.000 2.010 1.910 2.110 67,689,811 137,045,116 2.0246 20.00 20.00 20.10 19.10 21.10 6,768,981 20.246 6.38%
2015-06-04 0 1.880 1.880 1.900 1.760 1.960 39,078,177 73,459,813 1.8798 18.80 18.80 19.00 17.60 19.60 3,907,818 18.798 2.73%
2015-06-03 0 1.830 1.850 1.860 1.580 1.980 157,773,527 289,399,082 1.8343 18.30 18.50 18.60 15.80 19.80 15,777,353 18.343 20.39%
2015-06-02 0 1.520 1.510 1.520 1.290 1.520 89,979,338 125,078,649 1.3901 15.20 15.10 15.20 12.90 15.20 8,997,934 13.901 16.03%
2015-06-01 0 1.310 1.300 1.310 1.220 1.350 79,945,386 104,640,239 1.3089 13.10 13.00 13.10 12.20 13.50 7,994,539 13.089 8.26%
2015-05-29 0 1.210 1.210 1.230 1.180 1.280 20,501,504 25,047,675 1.2217 12.10 12.10 12.30 11.80 12.80 2,050,150 12.217 -5.47%
2015-05-28 0 1.280 1.280 1.290 1.260 1.330 39,169,344 50,973,421 1.3014 12.80 12.80 12.90 12.60 13.30 3,916,934 13.014 0.00%
2015-05-27 0 1.280 1.270 1.280 1.120 1.290 18,601,344 22,763,092 1.2237 12.80 12.70 12.80 11.20 12.90 1,860,134 12.237 12.28%
2015-05-26 0 1.140 1.140 1.150 1.080 1.200 19,818,396 22,612,668 1.1410 11.40 11.40 11.50 10.80 12.00 1,981,840 11.410 -2.56%
2015-05-22 0 1.170 1.160 1.170 1.110 1.260 24,365,016 27,896,997 1.1450 11.70 11.60 11.70 11.10 12.60 2,436,502 11.450 -3.31%
2015-05-21 0 1.210 1.210 1.230 1.180 1.300 17,265,364 21,012,306 1.2170 12.10 12.10 12.30 11.80 13.00 1,726,536 12.170 -6.20%
2015-05-20 0 1.290 1.290 1.300 1.130 1.330 21,992,363 27,155,304 1.2348 12.90 12.90 13.00 11.30 13.30 2,199,236 12.348 9.32%
2015-05-19 0 1.180 1.180 1.200 1.060 1.340 55,540,656 65,857,801 1.1858 11.80 11.80 12.00 10.60 13.40 5,554,066 11.858 -10.61%
2015-05-18 0 1.320 1.310 1.330 1.290 1.360 36,007,423 47,745,522 1.3260 13.20 13.10 13.30 12.90 13.60 3,600,742 13.260 1.54%
2015-05-15 0 1.300 1.290 1.300 1.290 1.350 18,276,996 24,003,685 1.3133 13.00 12.90 13.00 12.90 13.50 1,827,700 13.133 0.78%
2015-05-14 0 1.290 1.290 1.300 1.250 1.320 12,012,688 15,577,556 1.2968 12.90 12.90 13.00 12.50 13.20 1,201,269 12.968 0.78%
2015-05-13 0 1.280 1.270 1.280 1.260 1.360 19,608,660 25,373,553 1.2940 12.80 12.70 12.80 12.60 13.60 1,960,866 12.940 -3.76%
2015-05-12 0 1.330 1.320 1.330 1.290 1.400 25,539,193 33,983,603 1.3306 13.30 13.20 13.30 12.90 14.00 2,553,919 13.306 2.31%
2015-05-11 0 1.300 1.290 1.300 1.280 1.350 25,914,221 33,835,759 1.3057 13.00 12.90 13.00 12.80 13.50 2,591,422 13.057 0.78%
2015-05-08 0 1.290 1.290 1.300 1.280 1.360 24,043,439 31,743,992 1.3203 12.90 12.90 13.00 12.80 13.60 2,404,344 13.203 -0.77%
2015-05-07 0 1.300 1.290 1.300 1.220 1.420 43,536,638 57,279,324 1.3157 13.00 12.90 13.00 12.20 14.20 4,353,664 13.157 5.69%
2015-05-06 0 1.230 1.220 1.230 1.200 1.290 15,863,622 19,758,115 1.2455 12.30 12.20 12.30 12.00 12.90 1,586,362 12.455 0.00%
2015-05-05 0 1.230 1.220 1.230 1.150 1.280 17,157,947 20,941,134 1.2205 12.30 12.20 12.30 11.50 12.80 1,715,795 12.205 -2.38%
2015-05-04 0 1.260 1.260 1.270 1.180 1.350 32,832,856 41,496,135 1.2639 12.60 12.60 12.70 11.80 13.50 3,283,286 12.639 -3.08%
2015-04-30 0 1.300 1.260 1.300 1.250 1.330 38,452,197 49,906,396 1.2979 13.00 12.60 13.00 12.50 13.30 3,845,220 12.979 0.00%
2015-04-29 0 1.300 1.290 1.300 1.100 1.350 39,571,918 50,994,028 1.2886 13.00 12.90 13.00 11.00 13.50 3,957,192 12.886 9.24%
2015-04-28 0 1.190 1.190 1.200 1.030 1.320 102,256,523 119,433,468 1.1680 11.90 11.90 12.00 10.30 13.20 10,225,652 11.680 17.82%
2015-04-27 1 1.010 1.000 1.060 0.890 1.140 68,865,777 70,029,036 1.0169 10.10 10.00 10.60 8.900 11.40 6,886,578 10.169 12.22%
2015-04-24 0 0.900 0.890 0.900 0.800 0.910 35,183,244 30,686,911 0.8722 9.000 8.900 9.000 8.000 9.100 3,518,324 8.7220 7.14%
2015-04-23 0 0.840 0.830 0.850 0.750 0.920 60,562,033 51,075,259 0.8434 8.400 8.300 8.500 7.500 9.200 6,056,203 8.4335 15.07%
2015-04-22 0 0.730 0.730 0.740 0.630 0.750 84,437,280 59,304,209 0.7023 7.300 7.300 7.400 6.300 7.500 8,443,728 7.0235 14.06%
2015-04-21 0 0.640 0.630 0.640 0.590 0.640 15,270,744 9,252,561 0.6059 6.400 6.300 6.400 5.900 6.400 1,527,074 6.0590 10.34%
2015-04-20 0 0.580 0.580 0.600 0.570 0.620 9,976,937 5,948,009 0.5962 5.800 5.800 6.000 5.700 6.200 997,694 5.9618 -6.45%
2015-04-17 0 0.620 0.610 0.620 0.590 0.620 8,079,720 4,883,980 0.6045 6.200 6.100 6.200 5.900 6.200 807,972 6.0447 5.08%
2015-04-16 0 0.590 0.590 0.600 0.500 0.600 8,063,195 4,534,176 0.5623 5.900 5.900 6.000 5.000 6.000 806,319 5.6233 0.00%
2015-04-15 0 0.590 0.580 0.590 0.570 0.600 5,690,776 3,373,907 0.5929 5.900 5.800 5.900 5.700 6.000 569,078 5.9287 1.72%
2015-04-14 0 0.580 0.580 0.590 0.580 0.600 2,361,312 1,382,576 0.5855 5.800 5.800 5.900 5.800 6.000 236,131 5.8551 -1.69%
2015-04-13 0 0.590 0.590 0.600 0.580 0.630 15,517,337 9,212,604 0.5937 5.900 5.900 6.000 5.800 6.300 1,551,734 5.9370 1.72%
2015-04-10 0 0.580 0.570 0.590 0.570 0.600 4,906,547 2,879,212 0.5868 5.800 5.700 5.900 5.700 6.000 490,655 5.8681 -3.33%
2015-04-09 0 0.600 0.590 0.600 0.500 0.600 19,371,204 10,558,523 0.5451 6.000 5.900 6.000 5.000 6.000 1,937,120 5.4506 3.45%
2015-04-08 0 0.580 0.560 0.580 0.550 0.600 11,094,098 6,370,001 0.5742 5.800 5.600 5.800 5.500 6.000 1,109,410 5.7418 -1.69%
2015-04-02 0 0.590 0.590 0.600 0.580 0.590 1,071,156 626,216 0.5846 5.900 5.900 6.000 5.800 5.900 107,116 5.8462 0.00%
2015-04-01 0 0.590 0.590 0.600 0.590 0.600 570,825 339,843 0.5954 5.900 5.900 6.000 5.900 6.000 57,082 5.9535 0.00%
2015-03-31 0 0.590 0.590 0.600 0.590 0.600 1,014,432 603,092 0.5945 5.900 5.900 6.000 5.900 6.000 101,443 5.9451 -1.67%
2015-03-30 0 0.600 0.590 0.620 0.590 0.600 1,851,192 1,105,367 0.5971 6.000 5.900 6.200 5.900 6.000 185,119 5.9711 1.69%
2015-03-27 0 0.590 0.590 0.600 0.590 0.600 1,353,420 805,196 0.5949 5.900 5.900 6.000 5.900 6.000 135,342 5.9493 -1.67%
2015-03-26 0 0.600 0.590 0.600 0.590 0.610 2,154,000 1,289,580 0.5987 6.000 5.900 6.000 5.900 6.100 215,400 5.9869 -1.64%
2015-03-25 0 0.610 0.600 0.610 0.580 0.630 3,576,792 2,139,748 0.5982 6.100 6.000 6.100 5.800 6.300 357,679 5.9823 1.67%
2015-03-24 0 0.600 0.600 0.610 0.600 0.660 11,586,120 7,076,504 0.6108 6.000 6.000 6.100 6.000 6.600 1,158,612 6.1077 -7.69%
2015-03-23 0 0.650 0.650 0.660 0.640 0.660 1,092,084 709,521 0.6497 6.500 6.500 6.600 6.400 6.600 109,208 6.4969 0.00%
2015-03-20 0 0.650 0.650 0.660 0.650 0.670 2,344,860 1,542,523 0.6578 6.500 6.500 6.600 6.500 6.700 234,486 6.5783 -4.41%
2015-03-19 0 0.680 0.670 0.680 0.660 0.690 2,089,308 1,410,975 0.6753 6.800 6.700 6.800 6.600 6.900 208,931 6.7533 -1.45%
2015-03-18 0 0.690 0.670 0.690 0.650 0.690 8,473,812 5,691,733 0.6717 6.900 6.700 6.900 6.500 6.900 847,381 6.7169 6.15%
2015-03-17 0 0.650 0.650 0.660 0.630 0.670 2,314,300 1,516,285 0.6552 6.500 6.500 6.600 6.300 6.700 231,430 6.5518 1.56%
2015-03-16 0 0.640 0.640 0.650 0.610 0.660 3,462,240 2,215,465 0.6399 6.400 6.400 6.500 6.100 6.600 346,224 6.3989 0.00%
2015-03-13 0 0.640 0.640 0.650 0.640 0.640 367,836 235,359 0.6398 6.400 6.400 6.500 6.400 6.400 36,784 6.3985 0.00%
2015-03-12 0 0.640 0.640 0.650 0.640 0.660 1,206,024 775,994 0.6434 6.400 6.400 6.500 6.400 6.600 120,602 6.4343 0.00%
2015-03-11 0 0.640 0.640 0.650 0.640 0.650 594,420 380,742 0.6405 6.400 6.400 6.500 6.400 6.500 59,442 6.4053 1.59%
2015-03-10 0 0.630 0.630 0.640 0.620 0.650 2,690,635 1,706,535 0.6342 6.300 6.300 6.400 6.200 6.500 269,063 6.3425 -1.56%
2015-03-09 0 0.640 0.640 0.650 0.630 0.640 306,358 193,352 0.6311 6.400 6.400 6.500 6.300 6.400 30,636 6.3113 0.00%
2015-03-06 0 0.640 0.640 0.650 0.630 0.650 495,540 315,714 0.6371 6.400 6.400 6.500 6.300 6.500 49,554 6.3711 1.59%
2015-03-05 0 0.630 0.620 0.630 0.630 0.640 288,070 181,511 0.6301 6.300 6.200 6.300 6.300 6.400 28,807 6.3009 -3.08%
2015-03-04 0 0.650 0.630 0.650 0.620 0.660 849,410 547,206 0.6442 6.500 6.300 6.500 6.200 6.600 84,941 6.4422 1.56%
2015-03-03 0 0.640 0.620 0.640 0.630 0.660 1,719,796 1,093,811 0.6360 6.400 6.200 6.400 6.300 6.600 171,980 6.3601 -3.03%
2015-03-02 0 0.660 0.640 0.660 0.640 0.700 4,612,180 3,132,745 0.6792 6.600 6.400 6.600 6.400 7.000 461,218 6.7923 -1.49%
2015-02-27 0 0.670 0.670 0.680 0.650 0.700 8,716,664 5,800,366 0.6654 6.700 6.700 6.800 6.500 7.000 871,666 6.6543 -4.29%
2015-02-26 0 0.700 0.700 0.710 0.630 0.700 5,687,428 3,779,146 0.6645 7.000 7.000 7.100 6.300 7.000 568,743 6.6447 9.38%
2015-02-25 0 0.640 0.630 0.640 0.580 0.660 5,844,000 3,698,370 0.6328 6.400 6.300 6.400 5.800 6.600 584,400 6.3285 10.34%
2015-02-24 0 0.580 0.570 0.580 0.570 0.580 393,084 226,005 0.5750 5.800 5.700 5.800 5.700 5.800 39,308 5.7495 0.00%
2015-02-23 0 0.580 0.570 0.580 0.570 0.580 654,637 375,817 0.5741 5.800 5.700 5.800 5.700 5.800 65,464 5.7408 0.00%
2015-02-18 0 0.580 0.570 0.580 - - 0 0 - 5.800 5.700 5.800 - - 0 - 0.00%
2015-02-17 0 0.580 0.570 0.580 0.570 0.580 107,709 61,702 0.5729 5.800 5.700 5.800 5.700 5.800 10,771 5.7286 0.00%
2015-02-16 0 0.580 0.570 0.580 0.460 0.590 2,955,600 1,648,338 0.5577 5.800 5.700 5.800 4.600 5.900 295,560 5.5770 0.00%
2015-02-13 0 0.580 0.580 0.590 0.570 0.580 306,000 175,410 0.5732 5.800 5.800 5.900 5.700 5.800 30,600 5.7324 0.00%
2015-02-12 0 0.580 0.560 0.580 0.570 0.600 1,284,776 742,343 0.5778 5.800 5.600 5.800 5.700 6.000 128,478 5.7780 0.00%
2015-02-11 0 0.580 0.580 0.590 0.560 0.590 357,000 204,330 0.5724 5.800 5.800 5.900 5.600 5.900 35,700 5.7235 -1.69%
2015-02-10 0 0.590 0.580 0.590 0.580 0.600 300,000 177,360 0.5912 5.900 5.800 5.900 5.800 6.000 30,000 5.9120 0.00%
2015-02-09 0 0.590 0.580 0.590 0.570 0.610 1,287,084 770,836 0.5989 5.900 5.800 5.900 5.700 6.100 128,708 5.9890 3.51%
2015-02-06 0 0.570 0.570 0.580 0.540 0.600 4,368,048 2,481,386 0.5681 5.700 5.700 5.800 5.400 6.000 436,805 5.6808 -5.00%
2015-02-05 0 0.600 0.590 0.610 0.590 0.620 1,236,636 747,422 0.6044 6.000 5.900 6.100 5.900 6.200 123,664 6.0440 -1.64%
2015-02-04 0 0.610 0.600 0.610 0.600 0.620 7,116,020 4,395,071 0.6176 6.100 6.000 6.100 6.000 6.200 711,602 6.1763 1.67%
2015-02-03 0 0.600 0.600 0.610 0.600 0.620 6,915,026 4,204,664 0.6080 6.000 6.000 6.100 6.000 6.200 691,503 6.0805 -1.64%
2015-02-02 0 0.610 0.600 0.610 0.610 0.620 659,000 402,250 0.6104 6.100 6.000 6.100 6.100 6.200 65,900 6.1039 0.00%
2015-01-30 0 0.610 0.610 0.620 0.610 0.630 3,339,600 2,101,614 0.6293 6.100 6.100 6.200 6.100 6.300 333,960 6.2930 -3.17%
2015-01-29 0 0.630 0.620 0.630 0.610 0.630 2,533,152 1,559,168 0.6155 6.300 6.200 6.300 6.100 6.300 253,315 6.1551 1.61%
2015-01-28 0 0.620 0.620 0.630 0.620 0.630 2,888,211 1,814,564 0.6283 6.200 6.200 6.300 6.200 6.300 288,821 6.2827 -1.59%
2015-01-27 0 0.630 0.620 0.630 0.610 0.630 2,910,228 1,802,116 0.6192 6.300 6.200 6.300 6.100 6.300 291,023 6.1924 0.00%
2015-01-26 0 0.630 0.630 0.640 0.620 0.640 3,756,048 2,383,408 0.6346 6.300 6.300 6.400 6.200 6.400 375,605 6.3455 -1.56%
2015-01-23 0 0.640 0.620 0.640 0.620 0.640 3,576,103 2,227,820 0.6230 6.400 6.200 6.400 6.200 6.400 357,610 6.2297 1.59%
2015-01-22 0 0.630 0.620 0.630 0.630 0.640 4,980,660 3,150,336 0.6325 6.300 6.200 6.300 6.300 6.400 498,066 6.3251 0.00%
2015-01-21 0 0.630 0.620 0.630 0.620 0.650 1,405,200 896,028 0.6377 6.300 6.200 6.300 6.200 6.500 140,520 6.3765 0.00%
2015-01-20 0 0.630 0.630 0.640 0.620 0.640 3,333,744 2,118,355 0.6354 6.300 6.300 6.400 6.200 6.400 333,374 6.3543 -1.56%
2015-01-19 0 0.640 0.630 0.640 0.630 0.660 2,955,300 1,888,140 0.6389 6.400 6.300 6.400 6.300 6.600 295,530 6.3890 -4.48%
2015-01-16 0 0.670 0.660 0.670 0.660 0.680 4,029,168 2,691,435 0.6680 6.700 6.600 6.700 6.600 6.800 402,917 6.6799 3.08%
2015-01-15 0 0.650 0.650 0.660 0.650 0.660 1,833,012 1,200,337 0.6548 6.500 6.500 6.600 6.500 6.600 183,301 6.5484 -2.99%
2015-01-14 0 0.670 0.660 0.670 0.660 0.670 2,115,180 1,410,291 0.6667 6.700 6.600 6.700 6.600 6.700 211,518 6.6675 1.52%
2015-01-13 0 0.660 0.660 0.670 0.660 0.690 2,298,043 1,548,687 0.6739 6.600 6.600 6.700 6.600 6.900 229,804 6.7392 -2.94%
2015-01-12 0 0.680 0.670 0.680 0.670 0.700 5,488,740 3,763,439 0.6857 6.800 6.700 6.800 6.700 7.000 548,874 6.8567 0.00%
2015-01-09 0 0.680 0.670 0.680 0.670 0.680 2,156,400 1,449,876 0.6724 6.800 6.700 6.800 6.700 6.800 215,640 6.7236 1.49%
2015-01-08 0 0.670 0.670 0.680 0.650 0.710 6,462,448 4,353,689 0.6737 6.700 6.700 6.800 6.500 7.100 646,245 6.7369 -2.90%
2015-01-07 0 0.690 0.690 0.700 0.680 0.710 3,754,610 2,597,590 0.6918 6.900 6.900 7.000 6.800 7.100 375,461 6.9184 0.00%
2015-01-06 0 0.690 0.690 0.700 0.640 0.710 13,874,436 9,485,429 0.6837 6.900 6.900 7.000 6.400 7.100 1,387,444 6.8366 4.55%
2015-01-05 0 0.660 0.650 0.660 0.630 0.670 7,483,924 4,849,071 0.6479 6.600 6.500 6.600 6.300 6.700 748,392 6.4793 1.54%
2015-01-02 0 0.650 0.660 0.670 0.590 0.670 8,954,656 5,633,979 0.6292 6.500 6.600 6.700 5.900 6.700 895,466 6.2917 8.33%
2014-12-31 0 0.600 0.600 0.610 0.600 0.600 66,000 39,600 0.6000 6.000 6.000 6.100 6.000 6.000 6,600 6.0000 0.00%
2014-12-30 0 0.600 0.590 0.600 0.590 0.610 1,096,800 656,436 0.5985 6.000 5.900 6.000 5.900 6.100 109,680 5.9850 1.69%
2014-12-29 0 0.590 0.590 0.600 0.590 0.610 606,204 361,734 0.5967 5.900 5.900 6.000 5.900 6.100 60,620 5.9672 -3.28%
2014-12-24 0 0.610 0.600 0.610 0.590 0.610 168,000 99,300 0.5911 6.100 6.000 6.100 5.900 6.100 16,800 5.9107 0.00%
2014-12-23 0 0.610 0.600 0.610 0.600 0.620 2,156,438 1,307,475 0.6063 6.100 6.000 6.100 6.000 6.200 215,644 6.0631 -1.61%
2014-12-22 0 0.620 0.610 0.630 0.610 0.630 4,851,000 3,000,180 0.6185 6.200 6.100 6.300 6.100 6.300 485,100 6.1847 5.08%
2014-12-19 0 0.590 0.580 0.590 0.580 0.620 1,654,272 995,555 0.6018 5.900 5.800 5.900 5.800 6.200 165,427 6.0181 -4.84%
2014-12-18 0 0.620 0.610 0.620 0.600 0.620 2,597,160 1,585,194 0.6104 6.200 6.100 6.200 6.000 6.200 259,716 6.1036 1.64%
2014-12-17 0 0.610 0.600 0.620 0.580 0.610 3,141,589 1,905,538 0.6066 6.100 6.000 6.200 5.800 6.100 314,159 6.0655 1.67%
2014-12-16 0 0.600 0.590 0.600 0.560 0.610 5,802,048 3,450,715 0.5947 6.000 5.900 6.000 5.600 6.100 580,205 5.9474 7.14%
2014-12-15 0 0.560 0.560 0.580 0.560 0.570 912,040 512,871 0.5623 5.600 5.600 5.800 5.600 5.700 91,204 5.6233 0.00%
2014-12-12 0 0.560 0.560 0.570 0.550 0.580 7,620,036 4,288,819 0.5628 5.600 5.600 5.700 5.500 5.800 762,004 5.6283 -1.75%
2014-12-11 0 0.570 0.570 0.580 0.560 0.590 2,373,372 1,354,464 0.5707 5.700 5.700 5.800 5.600 5.900 237,337 5.7069 -3.39%
2014-12-10 0 0.590 0.580 0.590 0.580 0.630 4,770,840 2,839,472 0.5952 5.900 5.800 5.900 5.800 6.300 477,084 5.9517 -6.35%
2014-12-09 0 0.630 0.620 0.640 0.610 0.660 6,667,560 4,196,810 0.6294 6.300 6.200 6.400 6.100 6.600 666,756 6.2944 1.61%
2014-12-08 0 0.620 0.620 0.630 0.590 0.680 35,259,529 22,392,728 0.6351 6.200 6.200 6.300 5.900 6.800 3,525,953 6.3508 12.73%
2014-12-05 0 0.550 0.540 0.550 0.540 0.570 4,129,884 2,282,191 0.5526 5.500 5.400 5.500 5.400 5.700 412,988 5.5260 0.00%
2014-12-04 0 0.550 0.540 0.550 0.530 0.560 2,947,800 1,587,240 0.5384 5.500 5.400 5.500 5.300 5.600 294,780 5.3845 1.85%
2014-12-03 0 0.540 0.530 0.540 0.530 0.540 1,551,036 824,418 0.5315 5.400 5.300 5.400 5.300 5.400 155,104 5.3153 1.89%
2014-12-02 0 0.530 0.530 0.540 0.520 0.540 2,709,000 1,439,550 0.5314 5.300 5.300 5.400 5.200 5.400 270,900 5.3140 -1.85%
2014-12-01 0 0.540 0.530 0.540 0.530 0.560 3,547,128 1,908,406 0.5380 5.400 5.300 5.400 5.300 5.600 354,713 5.3801 -1.82%
2014-11-28 0 0.550 0.540 0.550 0.530 0.580 16,506,118 9,032,729 0.5472 5.500 5.400 5.500 5.300 5.800 1,650,612 5.4724 -1.79%
2014-11-27 0 0.560 0.560 0.570 0.550 0.610 13,302,300 7,630,379 0.5736 5.600 5.600 5.700 5.500 6.100 1,330,230 5.7361 -8.20%
2014-11-26 0 0.610 0.600 0.610 0.580 0.620 5,776,270 3,493,057 0.6047 6.100 6.000 6.100 5.800 6.200 577,627 6.0473 7.02%
2014-11-25 0 0.570 0.560 0.570 0.570 0.620 30,918,876 18,592,103 0.6013 5.700 5.600 5.700 5.700 6.200 3,091,888 6.0132 -9.52%
2014-11-24 0 0.630 0.610 0.620 0.570 0.640 34,725,776 21,357,236 0.6150 6.300 6.100 6.200 5.700 6.400 3,472,578 6.1503 12.50%
2014-11-21 0 0.560 0.550 0.560 0.520 0.560 4,657,800 2,518,698 0.5407 5.600 5.500 5.600 5.200 5.600 465,780 5.4075 9.80%
2014-11-20 0 0.510 0.510 0.530 0.500 0.520 5,784,024 2,964,701 0.5126 5.100 5.100 5.300 5.000 5.200 578,402 5.1257 2.00%
2014-11-19 0 0.500 0.500 0.510 0.500 0.500 3,426,640 1,713,313 0.5000 5.000 5.000 5.100 5.000 5.000 342,664 5.0000 0.00%
2014-11-18 0 0.500 0.500 0.510 0.500 0.520 9,116,040 4,627,639 0.5076 5.000 5.000 5.100 5.000 5.200 911,604 5.0764 0.00%
2014-11-17 0 0.500 0.500 0.510 0.500 0.510 4,746,864 2,380,344 0.5015 5.000 5.000 5.100 5.000 5.100 474,686 5.0146 -1.96%
2014-11-14 0 0.510 0.500 0.510 0.500 0.510 612,432 312,271 0.5099 5.100 5.000 5.100 5.000 5.100 61,243 5.0989 2.00%
2014-11-13 0 0.500 0.500 0.510 0.500 0.520 3,657,360 1,852,752 0.5066 5.000 5.000 5.100 5.000 5.200 365,736 5.0658 0.00%
2014-11-12 0 0.500 0.500 0.510 0.500 0.500 220,920 110,421 0.4998 5.000 5.000 5.100 5.000 5.000 22,092 4.9982 0.00%
2014-11-11 0 0.500 0.500 0.510 0.500 0.510 555,108 277,664 0.5002 5.000 5.000 5.100 5.000 5.100 55,511 5.0020 -1.96%
2014-11-10 0 0.510 0.500 0.510 0.500 0.510 990,314 502,680 0.5076 5.100 5.000 5.100 5.000 5.100 99,031 5.0760 0.00%
2014-11-07 0 0.510 0.500 0.510 0.500 0.510 2,156,556 1,096,916 0.5086 5.100 5.000 5.100 5.000 5.100 215,656 5.0864 0.00%
2014-11-06 0 0.510 0.500 0.510 0.500 0.510 151,200 77,034 0.5095 5.100 5.000 5.100 5.000 5.100 15,120 5.0948 2.00%
2014-11-05 0 0.500 0.500 0.510 0.500 0.510 4,346,712 2,175,741 0.5005 5.000 5.000 5.100 5.000 5.100 434,671 5.0055 -1.96%
2014-11-04 0 0.510 0.510 0.520 0.510 0.510 66,528 33,918 0.5098 5.100 5.100 5.200 5.100 5.100 6,653 5.0983 0.00%
2014-11-03 0 0.510 0.510 0.520 0.510 0.530 897,600 458,714 0.5110 5.100 5.100 5.200 5.100 5.300 89,760 5.1105 0.00%
2014-10-31 0 0.510 0.510 0.520 0.510 0.510 131,394 66,969 0.5097 5.100 5.100 5.200 5.100 5.100 13,139 5.0968 0.00%
2014-10-30 0 0.510 0.510 0.520 0.510 0.510 238,200 121,446 0.5098 5.100 5.100 5.200 5.100 5.100 23,820 5.0985 0.00%
2014-10-29 0 0.510 0.510 0.520 0.510 0.510 326,952 166,686 0.5098 5.100 5.100 5.200 5.100 5.100 32,695 5.0982 -1.92%
2014-10-28 0 0.520 0.510 0.520 0.510 0.520 765,297 392,393 0.5127 5.200 5.100 5.200 5.100 5.200 76,530 5.1273 0.00%
2014-10-27 0 0.520 0.510 0.520 0.510 0.520 403,932 209,008 0.5174 5.200 5.100 5.200 5.100 5.200 40,393 5.1743 0.00%
2014-10-24 0 0.520 0.510 0.520 0.510 0.520 1,069,320 554,614 0.5187 5.200 5.100 5.200 5.100 5.200 106,932 5.1866 0.00%
2014-10-23 0 0.520 0.510 0.520 0.500 0.520 556,260 283,355 0.5094 5.200 5.100 5.200 5.000 5.200 55,626 5.0939 1.96%
2014-10-22 0 0.510 0.510 0.520 0.510 0.510 63,024 32,141 0.5100 5.100 5.100 5.200 5.100 5.100 6,302 5.0998 0.00%
2014-10-21 0 0.510 0.510 0.520 0.500 0.510 299,460 151,180 0.5048 5.100 5.100 5.200 5.000 5.100 29,946 5.0484 0.00%
2014-10-20 0 0.510 0.510 0.520 0.500 0.520 177,292 90,323 0.5095 5.100 5.100 5.200 5.000 5.200 17,729 5.0946 -1.92%
2014-10-17 0 0.520 0.510 0.520 0.500 0.520 1,050,048 539,340 0.5136 5.200 5.100 5.200 5.000 5.200 105,005 5.1363 1.96%
2014-10-16 0 0.510 0.510 0.520 0.500 0.510 1,065,050 542,904 0.5097 5.100 5.100 5.200 5.000 5.100 106,505 5.0975 0.00%
2014-10-15 0 0.510 0.500 0.510 0.500 0.510 1,170,324 589,985 0.5041 5.100 5.000 5.100 5.000 5.100 117,032 5.0412 0.00%
2014-10-14 0 0.510 0.500 0.510 0.500 0.510 285,580 143,471 0.5024 5.100 5.000 5.100 5.000 5.100 28,558 5.0238 0.00%
2014-10-13 0 0.510 0.500 0.510 0.500 0.510 397,272 199,060 0.5011 5.100 5.000 5.100 5.000 5.100 39,727 5.0107 2.00%
2014-10-10 0 0.500 0.500 0.510 0.500 0.510 582,600 292,189 0.5015 5.000 5.000 5.100 5.000 5.100 58,260 5.0153 -3.85%
2014-10-09 0 0.520 0.510 0.520 0.500 0.520 2,058,009 1,066,234 0.5181 5.200 5.100 5.200 5.000 5.200 205,801 5.1809 4.00%
2014-10-08 0 0.500 0.500 0.510 0.500 0.500 331,344 165,645 0.4999 5.000 5.000 5.100 5.000 5.000 33,134 4.9992 -1.96%
2014-10-07 0 0.510 0.500 0.510 0.500 0.510 411,144 206,859 0.5031 5.100 5.000 5.100 5.000 5.100 41,114 5.0313 0.00%
2014-10-06 0 0.510 0.510 0.520 0.500 0.520 3,519,884 1,792,658 0.5093 5.100 5.100 5.200 5.000 5.200 351,988 5.0929 0.00%
2014-10-03 0 0.510 0.500 0.510 0.500 0.510 682,400 347,352 0.5090 5.100 5.000 5.100 5.000 5.100 68,240 5.0902 0.00%
2014-09-30 0 0.510 0.500 0.510 0.500 0.510 108,000 54,180 0.5017 5.100 5.000 5.100 5.000 5.100 10,800 5.0167 -1.92%
2014-09-29 0 0.520 0.500 0.520 0.500 0.520 1,938,420 982,642 0.5069 5.200 5.000 5.200 5.000 5.200 193,842 5.0693 1.96%
2014-09-26 0 0.510 0.510 0.520 0.510 0.520 573,192 293,763 0.5125 5.100 5.100 5.200 5.100 5.200 57,319 5.1250 0.00%
2014-09-25 0 0.510 0.510 0.520 0.510 0.520 669,600 342,336 0.5113 5.100 5.100 5.200 5.100 5.200 66,960 5.1125 0.00%
2014-09-24 0 0.510 0.510 0.520 0.500 0.510 1,117,269 561,939 0.5030 5.100 5.100 5.200 5.000 5.100 111,727 5.0296 0.00%
2014-09-23 0 0.510 0.510 0.520 0.510 0.520 2,807,264 1,452,895 0.5175 5.100 5.100 5.200 5.100 5.200 280,726 5.1755 0.00%
2014-09-22 0 0.510 0.510 0.530 0.510 0.510 190,200 96,978 0.5099 5.100 5.100 5.300 5.100 5.100 19,020 5.0987 -1.92%
2014-09-19 0 0.520 0.510 0.530 0.520 0.530 1,299,546 687,772 0.5292 5.200 5.100 5.300 5.200 5.300 129,955 5.2924 -1.89%
2014-09-18 0 0.530 0.510 0.530 0.510 0.530 2,052,156 1,077,675 0.5251 5.300 5.100 5.300 5.100 5.300 205,216 5.2514 3.92%
2014-09-17 0 0.510 0.510 0.520 0.495 0.520 4,813,116 2,450,988 0.5092 5.100 5.100 5.200 4.950 5.200 481,312 5.0923 -1.92%
2014-09-16 0 0.520 0.510 0.520 0.500 0.520 2,010,000 1,033,110 0.5140 5.200 5.100 5.200 5.000 5.200 201,000 5.1399 0.00%
2014-09-15 0 0.520 0.510 0.520 0.510 0.520 848,824 437,494 0.5154 5.200 5.100 5.200 5.100 5.200 84,882 5.1541 0.00%
2014-09-12 0 0.520 0.520 0.530 0.520 0.520 1,990,800 1,035,162 0.5200 5.200 5.200 5.300 5.200 5.200 199,080 5.1997 -1.89%
2014-09-11 0 0.530 0.520 0.540 0.530 0.530 654,240 346,737 0.5300 5.300 5.200 5.400 5.300 5.300 65,424 5.2998 1.92%
2014-09-10 0 0.520 0.520 0.530 0.520 0.580 3,526,530 1,879,049 0.5328 5.200 5.200 5.300 5.200 5.800 352,653 5.3283 -5.45%
2014-09-08 0 0.550 0.550 0.560 0.510 0.550 1,239,307 660,811 0.5332 5.500 5.500 5.600 5.100 5.500 123,931 5.3321 7.84%
2014-09-05 0 0.510 0.510 0.520 0.510 0.520 372,770 192,647 0.5168 5.100 5.100 5.200 5.100 5.200 37,277 5.1680 0.00%
2014-09-04 0 0.510 0.510 0.520 0.510 0.520 1,500,384 779,888 0.5198 5.100 5.100 5.200 5.100 5.200 150,038 5.1979 0.00%
2014-09-03 0 0.510 0.510 0.520 0.510 0.520 4,180,821 2,162,170 0.5172 5.100 5.100 5.200 5.100 5.200 418,082 5.1716 -1.92%
2014-09-02 0 0.520 0.510 0.520 0.510 0.520 12,454,320 6,452,686 0.5181 5.200 5.100 5.200 5.100 5.200 1,245,432 5.1811 1.96%
2014-09-01 0 0.510 0.500 0.510 0.500 0.510 849,888 432,696 0.5091 5.100 5.000 5.100 5.000 5.100 84,989 5.0912 0.00%
2014-08-29 0 0.510 0.510 0.520 0.500 0.520 2,543,440 1,296,254 0.5096 5.100 5.100 5.200 5.000 5.200 254,344 5.0965 2.00%
2014-08-28 0 0.500 0.500 0.510 0.500 0.510 1,965,615 986,011 0.5016 5.000 5.000 5.100 5.000 5.100 196,561 5.0163 -1.96%
2014-08-27 0 0.510 0.510 0.520 0.500 0.520 5,386,380 2,796,916 0.5193 5.100 5.100 5.200 5.000 5.200 538,638 5.1926 0.00%
2014-08-26 0 0.510 0.500 0.510 0.500 0.520 4,425,789 2,273,815 0.5138 5.100 5.000 5.100 5.000 5.200 442,579 5.1376 2.00%
2014-08-25 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 5.000 5.000 5.100 5.000 5.000 9,600 5.0000 0.00%
2014-08-22 0 0.500 0.500 0.510 0.500 0.520 6,295,344 3,261,945 0.5182 5.000 5.000 5.100 5.000 5.200 629,534 5.1815 0.00%
2014-08-21 0 0.500 0.500 0.510 0.500 0.500 1,206,120 603,056 0.5000 5.000 5.000 5.100 5.000 5.000 120,612 5.0000 0.00%
2014-08-20 0 0.500 0.500 0.510 0.500 0.500 1,521,036 760,517 0.5000 5.000 5.000 5.100 5.000 5.000 152,104 5.0000 0.00%
2014-08-19 0 0.500 0.500 0.510 0.500 0.500 1,164,708 582,340 0.5000 5.000 5.000 5.100 5.000 5.000 116,471 4.9999 0.00%
2014-08-18 0 0.500 0.500 0.510 0.500 0.510 2,751,924 1,375,973 0.5000 5.000 5.000 5.100 5.000 5.100 275,192 5.0000 -1.96%
2014-08-15 0 0.510 0.500 0.510 0.500 0.510 78,823 39,971 0.5071 5.100 5.000 5.100 5.000 5.100 7,882 5.0710 0.00%
2014-08-14 0 0.510 0.500 0.520 0.510 0.530 4,022,520 2,077,084 0.5164 5.100 5.000 5.200 5.100 5.300 402,252 5.1636 2.00%
2014-08-13 0 0.500 0.495 0.500 0.495 0.510 9,183,060 4,591,348 0.5000 5.000 4.950 5.000 4.950 5.100 918,306 4.9998 -1.96%
2014-08-12 0 0.510 0.500 0.510 0.500 0.510 405,012 206,435 0.5097 5.100 5.000 5.100 5.000 5.100 40,501 5.0970 0.00%
2014-08-11 0 0.510 0.500 0.510 0.500 0.510 1,634,885 833,201 0.5096 5.100 5.000 5.100 5.000 5.100 163,488 5.0964 2.00%
2014-08-08 0 0.500 0.500 0.510 0.500 0.510 2,178,144 1,091,469 0.5011 5.000 5.000 5.100 5.000 5.100 217,814 5.0110 -1.96%
2014-08-07 0 0.510 0.500 0.520 0.500 0.510 426,012 217,205 0.5099 5.100 5.000 5.200 5.000 5.100 42,601 5.0986 0.00%
2014-08-06 0 0.510 0.510 0.520 0.500 0.510 2,916,000 1,477,140 0.5066 5.100 5.100 5.200 5.000 5.100 291,600 5.0656 0.00%
2014-08-05 0 0.510 0.510 0.520 0.500 0.510 3,423,912 1,720,766 0.5026 5.100 5.100 5.200 5.000 5.100 342,391 5.0257 0.00%
2014-08-04 0 0.510 0.510 0.520 0.500 0.510 2,277,624 1,153,265 0.5063 5.100 5.100 5.200 5.000 5.100 227,762 5.0635 -3.77%
2014-08-01 0 0.530 0.510 0.530 0.510 0.530 963,600 499,308 0.5182 5.300 5.100 5.300 5.100 5.300 96,360 5.1817 0.00%
2014-07-31 0 0.530 0.510 0.530 0.520 0.560 570,771 304,578 0.5336 5.300 5.100 5.300 5.200 5.600 57,077 5.3363 -3.64%
2014-07-30 0 0.550 0.530 0.550 0.550 0.570 175,836 99,948 0.5684 5.500 5.300 5.500 5.500 5.700 17,584 5.6842 -1.79%
2014-07-29 0 0.560 0.550 0.560 0.520 0.580 1,386,516 745,872 0.5379 5.600 5.500 5.600 5.200 5.800 138,652 5.3795 7.69%
2014-07-28 0 0.520 0.510 0.530 0.520 0.520 780,110 405,652 0.5200 5.200 5.100 5.300 5.200 5.200 78,011 5.1999 0.00%
2014-07-25 0 0.520 0.510 0.520 0.510 0.520 222,026 113,322 0.5104 5.200 5.100 5.200 5.100 5.200 22,203 5.1040 0.00%
2014-07-24 0 0.520 0.510 0.520 0.510 0.520 396,013 204,969 0.5176 5.200 5.100 5.200 5.100 5.200 39,601 5.1758 0.00%
2014-07-23 0 0.520 0.520 0.530 0.520 0.520 342,528 178,098 0.5200 5.200 5.200 5.300 5.200 5.200 34,253 5.1995 0.00%
2014-07-22 0 0.520 0.520 0.530 0.510 0.520 283,672 145,479 0.5128 5.200 5.200 5.300 5.100 5.200 28,367 5.1284 0.00%
2014-07-21 0 0.520 0.510 0.520 0.520 0.530 292,020 152,850 0.5234 5.200 5.100 5.200 5.200 5.300 29,202 5.2342 -1.89%
2014-07-18 0 0.530 0.520 0.530 0.520 0.530 465,352 244,615 0.5257 5.300 5.200 5.300 5.200 5.300 46,535 5.2566 1.92%
2014-07-17 0 0.520 0.520 0.540 0.490 0.540 19,404,084 9,755,125 0.5027 5.200 5.200 5.400 4.900 5.400 1,940,408 5.0274 4.00%
2014-07-16 0 0.500 0.500 0.510 0.500 0.510 454,335 230,619 0.5076 5.000 5.000 5.100 5.000 5.100 45,433 5.0760 0.00%
2014-07-15 0 0.500 0.500 0.510 0.500 0.520 68,532 34,268 0.5000 5.000 5.000 5.100 5.000 5.200 6,853 5.0003 -3.85%
2014-07-14 0 0.520 0.510 0.520 0.500 0.520 117,036 59,747 0.5105 5.200 5.100 5.200 5.000 5.200 11,704 5.1050 1.96%
2014-07-11 0 0.510 0.500 0.520 0.500 0.510 5,129,040 2,615,569 0.5100 5.100 5.000 5.200 5.000 5.100 512,904 5.0995 2.00%
2014-07-10 0 0.500 0.500 0.510 0.490 0.510 5,896,200 2,954,178 0.5010 5.000 5.000 5.100 4.900 5.100 589,620 5.0103 -1.96%
2014-07-09 0 0.510 0.500 0.510 0.500 0.510 4,215,732 2,110,971 0.5007 5.100 5.000 5.100 5.000 5.100 421,573 5.0074 0.00%
2014-07-08 0 0.510 0.510 0.520 0.500 0.510 611,408 310,660 0.5081 5.100 5.100 5.200 5.000 5.100 61,141 5.0811 0.00%
2014-07-07 0 0.510 0.510 0.520 0.510 0.510 268,836 137,051 0.5098 5.100 5.100 5.200 5.100 5.100 26,884 5.0979 -1.92%
2014-07-04 0 0.520 0.510 0.520 0.510 0.520 4,965,000 2,581,560 0.5200 5.200 5.100 5.200 5.100 5.200 496,500 5.1995 1.96%
2014-07-03 0 0.510 0.510 0.520 0.510 0.520 290,772 148,542 0.5109 5.100 5.100 5.200 5.100 5.200 29,077 5.1085 -1.92%
2014-07-02 0 0.520 0.510 0.520 0.510 0.520 447,386 232,329 0.5193 5.200 5.100 5.200 5.100 5.200 44,739 5.1930 0.00%
2014-06-30 0 0.520 0.510 0.520 0.520 0.520 840,180 436,887 0.5200 5.200 5.100 5.200 5.200 5.200 84,018 5.1999 1.96%
2014-06-27 0 0.510 0.510 0.520 0.510 0.520 715,560 366,704 0.5125 5.100 5.100 5.200 5.100 5.200 71,556 5.1247 0.00%
2014-06-26 0 0.510 0.510 0.520 0.500 0.520 11,167,476 5,695,761 0.5100 5.100 5.100 5.200 5.000 5.200 1,116,748 5.1003 0.00%
2014-06-25 0 0.510 0.510 0.520 0.500 0.520 852,600 434,718 0.5099 5.100 5.100 5.200 5.000 5.200 85,260 5.0987 0.00%
2014-06-24 0 0.510 0.510 0.520 - - 12 5 0.4167 5.100 5.100 5.200 - - 1 4.1667 0.00%
2014-06-23 0 0.510 0.510 0.520 0.500 0.510 900,000 458,880 0.5099 5.100 5.100 5.200 5.000 5.100 90,000 5.0987 -1.92%
2014-06-20 0 0.520 0.510 0.520 - - 72 35 0.4861 5.200 5.100 5.200 - - 7 4.8611 0.00%
2014-06-19 0 0.520 0.510 0.520 0.520 0.520 333,060 173,190 0.5200 5.200 5.100 5.200 5.200 5.200 33,306 5.2000 0.00%
2014-06-18 0 0.520 0.510 0.520 0.510 0.520 669,120 343,467 0.5133 5.200 5.100 5.200 5.100 5.200 66,912 5.1331 4.00%
2014-06-17 0 0.500 0.500 0.510 0.500 0.520 1,749,108 904,492 0.5171 5.000 5.000 5.100 5.000 5.200 174,911 5.1712 -1.96%
2014-06-16 0 0.510 0.510 0.520 0.510 0.510 426,240 217,377 0.5100 5.100 5.100 5.200 5.100 5.100 42,624 5.0999 0.00%
2014-06-13 0 0.510 0.510 0.520 0.500 0.510 762,121 388,139 0.5093 5.100 5.100 5.200 5.000 5.100 76,212 5.0929 0.00%
2014-06-12 0 0.510 0.510 0.530 0.500 0.520 2,959,074 1,498,604 0.5064 5.100 5.100 5.300 5.000 5.200 295,907 5.0644 0.00%
2014-06-11 0 0.510 0.510 0.520 0.510 0.510 517,391 263,835 0.5099 5.100 5.100 5.200 5.100 5.100 51,739 5.0993 -1.92%
2014-06-10 0 0.520 0.520 0.530 0.510 0.520 994,536 517,001 0.5198 5.200 5.200 5.300 5.100 5.200 99,454 5.1984 0.00%
2014-06-09 0 0.520 0.510 0.530 0.510 0.520 1,042,780 539,204 0.5171 5.200 5.100 5.300 5.100 5.200 104,278 5.1708 1.96%
2014-06-06 0 0.510 0.510 0.530 0.510 0.510 345,024 175,961 0.5100 5.100 5.100 5.300 5.100 5.100 34,502 5.1000 -1.92%
2014-06-05 0 0.520 0.510 0.520 0.510 0.520 1,140,031 582,615 0.5111 5.200 5.100 5.200 5.100 5.200 114,003 5.1105 1.96%
2014-06-04 0 0.510 0.510 0.520 0.510 0.520 1,071,070 553,114 0.5164 5.100 5.100 5.200 5.100 5.200 107,107 5.1641 -1.92%
2014-06-03 0 0.520 0.520 0.530 0.520 0.530 849,055 444,027 0.5230 5.200 5.200 5.300 5.200 5.300 84,905 5.2297 -1.89%
2014-05-30 0 0.530 0.520 0.550 0.520 0.550 1,120,800 596,550 0.5323 5.300 5.200 5.500 5.200 5.500 112,080 5.3225 0.00%
2014-05-29 0 0.530 0.530 0.540 0.530 0.550 1,111,824 593,412 0.5337 5.300 5.300 5.400 5.300 5.500 111,182 5.3373 -3.64%
2014-05-28 0 0.550 0.550 0.560 0.530 0.550 516,096 282,528 0.5474 5.500 5.500 5.600 5.300 5.500 51,610 5.4743 3.77%
2014-05-27 0 0.530 0.530 0.550 0.530 0.550 651,288 352,014 0.5405 5.300 5.300 5.500 5.300 5.500 65,129 5.4049 0.00%
2014-05-26 0 0.530 0.530 0.540 0.530 0.560 627,240 340,825 0.5434 5.300 5.300 5.400 5.300 5.600 62,724 5.4337 0.00%
2014-05-23 0 0.530 0.530 0.540 0.530 0.550 480,680 259,600 0.5401 5.300 5.300 5.400 5.300 5.500 48,068 5.4007 -3.64%
2014-05-22 0 0.550 0.550 0.560 0.550 0.560 185,685 103,123 0.5554 5.500 5.500 5.600 5.500 5.600 18,568 5.5537 0.00%
2014-05-21 0 0.550 0.550 0.560 0.550 0.550 388,572 213,661 0.5499 5.500 5.500 5.600 5.500 5.500 38,857 5.4986 0.00%
2014-05-20 0 0.550 0.550 0.560 0.540 0.560 2,080,632 1,152,582 0.5540 5.500 5.500 5.600 5.400 5.600 208,063 5.5396 1.85%
2014-05-19 0 0.540 0.540 0.550 0.530 0.560 555,122 296,881 0.5348 5.400 5.400 5.500 5.300 5.600 55,512 5.3480 -5.26%
2014-05-16 0 0.570 0.540 0.580 0.550 0.580 861,000 477,630 0.5547 5.700 5.400 5.800 5.500 5.800 86,100 5.5474 3.64%
2014-05-15 0 0.550 0.550 0.570 0.540 0.570 1,711,005 946,655 0.5533 5.500 5.500 5.700 5.400 5.700 171,100 5.5327 -1.79%
2014-05-14 0 0.560 0.530 0.560 - - 0 0 - 5.600 5.300 5.600 - - 0 - 0.00%
2014-05-13 0 0.560 0.540 0.560 0.540 0.560 68,496 37,992 0.5547 5.600 5.400 5.600 5.400 5.600 6,850 5.5466 0.00%
2014-05-12 0 0.560 0.540 0.560 0.530 0.560 460,699 247,659 0.5376 5.600 5.400 5.600 5.300 5.600 46,070 5.3757 1.82%
2014-05-09 0 0.550 0.530 0.550 0.540 0.550 77,520 41,880 0.5402 5.500 5.300 5.500 5.400 5.500 7,752 5.4025 0.00%
2014-05-08 0 0.550 0.540 0.550 - - 1,800 900 0.5000 5.500 5.400 5.500 - - 180 5.0000 0.00%
2014-05-07 0 0.550 0.540 0.550 0.550 0.550 180,756 99,393 0.5499 5.500 5.400 5.500 5.500 5.500 18,076 5.4987 -1.79%
2014-05-05 0 0.560 0.550 0.560 0.560 0.560 90,048 50,425 0.5600 5.600 5.500 5.600 5.600 5.600 9,005 5.5998 -1.75%
2014-05-02 0 0.570 0.540 0.590 0.550 0.570 765,000 425,070 0.5556 5.700 5.400 5.900 5.500 5.700 76,500 5.5565 3.64%
2014-04-30 0 0.550 0.550 0.570 0.550 0.550 156,000 85,800 0.5500 5.500 5.500 5.700 5.500 5.500 15,600 5.5000 -1.79%
2014-04-29 0 0.560 0.550 0.570 0.540 0.570 1,595,052 900,378 0.5645 5.600 5.500 5.700 5.400 5.700 159,505 5.6448 0.00%
2014-04-28 0 0.560 0.550 0.570 0.550 0.570 37,884 21,193 0.5594 5.600 5.500 5.700 5.500 5.700 3,788 5.5942 1.82%
2014-04-25 0 0.550 0.550 0.570 0.550 0.570 15,381,000 8,463,390 0.5502 5.500 5.500 5.700 5.500 5.700 1,538,100 5.5025 -3.51%
2014-04-24 0 0.570 0.550 0.580 0.550 0.590 2,897,636 1,653,943 0.5708 5.700 5.500 5.800 5.500 5.900 289,764 5.7079 0.00%
2014-04-23 0 0.570 0.570 0.580 0.570 0.590 1,674,324 972,201 0.5807 5.700 5.700 5.800 5.700 5.900 167,432 5.8065 -3.39%
2014-04-22 0 0.590 0.580 0.590 0.580 0.600 2,932,006 1,737,623 0.5926 5.900 5.800 5.900 5.800 6.000 293,201 5.9264 3.51%
2014-04-17 0 0.570 0.560 0.580 0.570 0.580 551,520 314,277 0.5698 5.700 5.600 5.800 5.700 5.800 55,152 5.6984 -1.72%
2014-04-16 0 0.580 0.570 0.590 0.580 0.600 3,657,845 2,128,664 0.5819 5.800 5.700 5.900 5.800 6.000 365,784 5.8194 -1.69%
2014-04-15 0 0.590 0.580 0.590 0.580 0.590 1,175,502 683,154 0.5812 5.900 5.800 5.900 5.800 5.900 117,550 5.8116 1.72%
2014-04-14 0 0.580 0.580 0.590 0.570 0.590 3,382,260 1,974,873 0.5839 5.800 5.800 5.900 5.700 5.900 338,226 5.8389 1.75%
2014-04-11 0 0.570 0.560 0.590 0.550 0.590 6,081,600 3,469,296 0.5705 5.700 5.600 5.900 5.500 5.900 608,160 5.7046 5.56%
2014-04-10 0 0.540 0.540 0.550 0.530 0.540 2,078,527 1,112,433 0.5352 5.400 5.400 5.500 5.300 5.400 207,853 5.3520 1.89%
2014-04-09 0 0.530 0.530 0.550 0.520 0.540 13,930,980 7,390,273 0.5305 5.300 5.300 5.500 5.200 5.400 1,393,098 5.3049 1.92%
2014-04-08 0 0.520 0.520 0.530 0.500 0.530 14,583,156 7,543,037 0.5172 5.200 5.200 5.300 5.000 5.300 1,458,316 5.1724 4.00%
2014-04-07 0 0.500 0.500 0.510 0.490 0.510 1,401,240 704,845 0.5030 5.000 5.000 5.100 4.900 5.100 140,124 5.0302 2.04%
2014-04-04 0 0.490 0.485 0.490 0.485 0.490 660,000 321,900 0.4877 4.900 4.850 4.900 4.850 4.900 66,000 4.8773 0.00%
2014-04-03 0 0.490 0.485 0.490 0.485 0.495 1,086,480 532,390 0.4900 4.900 4.850 4.900 4.850 4.950 108,648 4.9001 2.08%
2014-04-02 0 0.480 0.480 0.485 0.480 0.495 569,174 276,000 0.4849 4.800 4.800 4.850 4.800 4.950 56,917 4.8491 -3.03%
2014-04-01 0 0.495 0.490 0.500 0.485 0.495 781,212 380,453 0.4870 4.950 4.900 5.000 4.850 4.950 78,121 4.8700 0.00%
2014-03-31 0 0.495 0.490 0.510 0.490 0.495 933,120 457,496 0.4903 4.950 4.900 5.100 4.900 4.950 93,312 4.9029 1.02%
2014-03-28 0 0.490 0.490 0.495 0.490 0.495 396,000 194,490 0.4911 4.900 4.900 4.950 4.900 4.950 39,600 4.9114 -1.01%
2014-03-27 0 0.495 0.490 0.495 0.490 0.500 279,122 137,922 0.4941 4.950 4.900 4.950 4.900 5.000 27,912 4.9413 1.02%
2014-03-26 0 0.490 0.490 0.500 0.490 0.500 105,012 52,415 0.4991 4.900 4.900 5.000 4.900 5.000 10,501 4.9913 0.00%
2014-03-25 0 0.490 0.490 0.495 0.490 0.490 600,000 294,000 0.4900 4.900 4.900 4.950 4.900 4.900 60,000 4.9000 -1.01%
2014-03-24 0 0.495 0.490 0.495 0.490 0.495 4,788,660 2,351,695 0.4911 4.950 4.900 4.950 4.900 4.950 478,866 4.9110 1.02%
2014-03-21 0 0.490 0.490 0.495 0.490 0.495 1,701,036 836,476 0.4917 4.900 4.900 4.950 4.900 4.950 170,104 4.9175 -1.01%
2014-03-20 0 0.495 0.490 0.495 0.490 0.500 2,435,484 1,207,749 0.4959 4.950 4.900 4.950 4.900 5.000 243,548 4.9590 0.00%
2014-03-19 0 0.495 0.495 0.500 0.495 0.500 1,578,792 781,636 0.4951 4.950 4.950 5.000 4.950 5.000 157,879 4.9508 0.00%
2014-03-18 0 0.495 0.495 0.500 0.495 0.520 6,291,247 3,137,728 0.4987 4.950 4.950 5.000 4.950 5.200 629,125 4.9875 -4.81%
2014-03-17 0 0.520 0.520 0.530 0.510 0.530 6,486,708 3,395,471 0.5235 5.200 5.200 5.300 5.100 5.300 648,671 5.2345 0.00%
2014-03-14 0 0.520 0.510 0.520 0.490 0.530 11,511,036 5,904,676 0.5130 5.200 5.100 5.200 4.900 5.300 1,151,104 5.1296 5.05%
2014-03-13 0 0.495 0.495 0.500 0.495 0.500 4,017,204 1,988,587 0.4950 4.950 4.950 5.000 4.950 5.000 401,720 4.9502 0.00%
2014-03-12 0 0.495 0.495 0.500 0.490 0.500 3,843,048 1,653,337 0.4302 4.950 4.950 5.000 4.900 5.000 384,305 4.3022 1.02%
2014-03-11 0 0.490 0.490 0.500 0.490 0.500 3,232,932 1,601,193 0.4953 4.900 4.900 5.000 4.900 5.000 323,293 4.9528 -2.00%
2014-03-10 0 0.500 0.495 0.500 0.495 0.500 680,616 337,812 0.4963 5.000 4.950 5.000 4.950 5.000 68,062 4.9633 1.01%
2014-03-07 0 0.495 0.495 0.500 0.495 0.510 4,277,040 2,151,799 0.5031 4.950 4.950 5.000 4.950 5.100 427,704 5.0310 0.00%
2014-03-06 0 0.495 0.495 0.500 0.495 0.495 972,048 481,162 0.4950 4.950 4.950 5.000 4.950 4.950 97,205 4.9500 0.00%
2014-03-05 0 0.495 0.495 0.510 0.495 0.500 2,194,296 1,086,645 0.4952 4.950 4.950 5.100 4.950 5.000 219,430 4.9521 -1.00%
2014-03-04 0 0.500 0.495 0.500 0.495 0.500 1,416,234 701,617 0.4954 5.000 4.950 5.000 4.950 5.000 141,623 4.9541 0.00%
2014-03-03 0 0.500 0.495 0.500 0.495 0.510 2,260,920 1,126,536 0.4983 5.000 4.950 5.000 4.950 5.100 226,092 4.9826 0.00%
2014-02-28 0 0.500 0.500 0.510 0.495 0.530 15,646,344 8,075,665 0.5161 5.000 5.000 5.100 4.950 5.300 1,564,634 5.1614 1.01%
2014-02-27 0 0.495 0.495 0.500 0.495 0.500 3,786,060 1,889,518 0.4991 4.950 4.950 5.000 4.950 5.000 378,606 4.9907 -1.00%
2014-02-26 0 0.500 0.495 0.500 0.495 0.530 15,575,232 7,994,584 0.5133 5.000 4.950 5.000 4.950 5.300 1,557,523 5.1329 1.01%
2014-02-25 0 0.495 0.495 0.500 0.495 0.500 1,512,732 748,805 0.4950 4.950 4.950 5.000 4.950 5.000 151,273 4.9500 -1.00%
2014-02-24 0 0.500 0.495 0.500 0.495 0.510 6,723,067 3,378,346 0.5025 5.000 4.950 5.000 4.950 5.100 672,307 5.0250 1.01%
2014-02-21 0 0.495 0.495 0.500 0.495 0.500 2,487,636 1,240,722 0.4988 4.950 4.950 5.000 4.950 5.000 248,764 4.9876 -1.00%
2014-02-20 0 0.500 0.500 0.510 0.490 0.510 6,440,924 3,222,402 0.5003 5.000 5.000 5.100 4.900 5.100 644,092 5.0030 0.00%
2014-02-19 0 0.500 0.500 0.510 0.500 0.510 1,365,000 684,480 0.5015 5.000 5.000 5.100 5.000 5.100 136,500 5.0145 -1.96%
2014-02-18 0 0.510 0.510 0.520 0.500 0.510 189,030 96,051 0.5081 5.100 5.100 5.200 5.000 5.100 18,903 5.0813 0.00%
2014-02-17 0 0.510 0.510 0.520 0.500 0.510 3,006,304 1,528,134 0.5083 5.100 5.100 5.200 5.000 5.100 300,630 5.0831 2.00%
2014-02-14 0 0.500 0.500 0.510 0.500 0.510 2,217,132 1,108,713 0.5001 5.000 5.000 5.100 5.000 5.100 221,713 5.0007 0.00%
2014-02-13 0 0.500 0.500 0.510 0.500 0.510 5,598,024 2,799,191 0.5000 5.000 5.000 5.100 5.000 5.100 559,802 5.0003 -1.96%
2014-02-12 0 0.510 0.500 0.510 0.500 0.510 643,140 327,877 0.5098 5.100 5.000 5.100 5.000 5.100 64,314 5.0981 0.00%
2014-02-11 0 0.510 0.500 0.510 0.510 0.510 3,853,848 1,965,407 0.5100 5.100 5.000 5.100 5.100 5.100 385,385 5.0999 0.00%
2014-02-10 0 0.510 0.510 0.520 0.500 0.520 3,728,400 1,876,269 0.5032 5.100 5.100 5.200 5.000 5.200 372,840 5.0324 0.00%
2014-02-07 0 0.510 0.510 0.520 0.510 0.510 4,815,432 2,455,862 0.5100 5.100 5.100 5.200 5.100 5.100 481,543 5.1000 0.00%
2014-02-06 0 0.510 0.510 0.520 0.500 0.520 8,964,008 4,571,554 0.5100 5.100 5.100 5.200 5.000 5.200 896,401 5.0999 0.00%
2014-02-05 0 0.510 0.510 0.520 0.510 0.510 863,460 440,315 0.5099 5.100 5.100 5.200 5.100 5.100 86,346 5.0994 0.00%
2014-02-04 0 0.510 0.510 0.520 0.510 0.510 1,677,000 855,270 0.5100 5.100 5.100 5.200 5.100 5.100 167,700 5.1000 0.00%
2014-01-30 0 0.510 0.510 0.520 0.510 0.510 1,260,000 642,600 0.5100 5.100 5.100 5.200 5.100 5.100 126,000 5.1000 -1.92%
2014-01-29 0 0.520 0.510 0.520 0.510 0.520 1,280,400 664,320 0.5188 5.200 5.100 5.200 5.100 5.200 128,040 5.1884 1.96%
2014-01-28 0 0.510 0.510 0.520 0.510 0.530 5,079,600 2,605,824 0.5130 5.100 5.100 5.200 5.100 5.300 507,960 5.1300 -3.77%
2014-01-27 0 0.530 0.520 0.530 0.520 0.530 1,179,000 616,680 0.5231 5.300 5.200 5.300 5.200 5.300 117,900 5.2305 0.00%
2014-01-24 0 0.530 0.520 0.540 0.530 0.530 297,084 157,452 0.5300 5.300 5.200 5.400 5.300 5.300 29,708 5.2999 0.00%
2014-01-23 0 0.530 0.530 0.540 0.530 0.530 1,062,114 562,917 0.5300 5.300 5.300 5.400 5.300 5.300 106,211 5.3000 0.00%
2014-01-22 0 0.530 0.530 0.540 0.520 0.540 3,321,636 1,790,298 0.5390 5.300 5.300 5.400 5.200 5.400 332,164 5.3898 -1.85%
2014-01-21 0 0.540 0.530 0.540 0.520 0.540 3,220,332 1,737,125 0.5394 5.400 5.300 5.400 5.200 5.400 322,033 5.3942 1.89%
2014-01-20 0 0.530 0.530 0.540 0.530 0.530 6,600,449 3,498,237 0.5300 5.300 5.300 5.400 5.300 5.300 660,045 5.3000 1.92%
2014-01-17 0 0.520 0.510 0.530 0.520 0.530 3,906,000 2,051,130 0.5251 5.200 5.100 5.300 5.200 5.300 390,600 5.2512 0.00%
2014-01-16 0 0.520 0.520 0.530 0.520 0.530 3,202,086 1,675,169 0.5231 5.200 5.200 5.300 5.200 5.300 320,209 5.2315 0.00%
2014-01-15 0 0.520 0.520 0.530 0.510 0.520 1,875,036 965,176 0.5148 5.200 5.200 5.300 5.100 5.200 187,504 5.1475 0.00%
2014-01-14 0 0.520 0.510 0.520 0.510 0.520 99,043 51,381 0.5188 5.200 5.100 5.200 5.100 5.200 9,904 5.1877 1.96%
2014-01-13 0 0.510 0.510 0.520 0.510 0.510 666,504 339,903 0.5100 5.100 5.100 5.200 5.100 5.100 66,650 5.0998 -1.92%
2014-01-10 0 0.520 0.510 0.530 0.510 0.520 643,812 333,287 0.5177 5.200 5.100 5.300 5.100 5.200 64,381 5.1768 0.00%
2014-01-09 0 0.520 0.520 0.530 0.510 0.520 1,116,283 577,278 0.5171 5.200 5.200 5.300 5.100 5.200 111,628 5.1714 0.00%
2014-01-08 0 0.520 0.520 0.530 0.510 0.530 3,632,472 1,883,578 0.5185 5.200 5.200 5.300 5.100 5.300 363,247 5.1854 0.00%
2014-01-07 0 0.520 0.510 0.520 0.510 0.520 10,125,114 5,203,795 0.5139 5.200 5.100 5.200 5.100 5.200 1,012,511 5.1395 1.96%
2014-01-06 0 0.510 0.500 0.520 0.500 0.520 25,656,048 12,987,309 0.5062 5.100 5.000 5.200 5.000 5.200 2,565,605 5.0621 0.00%
2014-01-03 0 0.510 0.510 0.520 0.500 0.520 18,234,276 9,343,335 0.5124 5.100 5.100 5.200 5.000 5.200 1,823,428 5.1241 0.00%
2014-01-02 0 0.510 0.510 0.530 0.510 0.530 703,560 362,614 0.5154 5.100 5.100 5.300 5.100 5.300 70,356 5.1540 0.00%
2013-12-31 0 0.510 0.510 0.530 0.510 0.520 312,000 160,290 0.5138 5.100 5.100 5.300 5.100 5.200 31,200 5.1375 0.00%
2013-12-30 0 0.510 0.510 0.530 0.510 0.540 848,401 439,572 0.5181 5.100 5.100 5.300 5.100 5.400 84,840 5.1812 -3.77%
2013-12-27 0 0.530 0.520 0.540 0.520 0.540 105,048 55,914 0.5323 5.300 5.200 5.400 5.200 5.400 10,505 5.3227 0.00%
2013-12-24 0 0.530 0.520 0.570 0.520 0.530 152,900 79,903 0.5226 5.300 5.200 5.700 5.200 5.300 15,290 5.2258 0.00%
2013-12-23 0 0.530 0.530 0.540 0.520 0.540 990,600 519,288 0.5242 5.300 5.300 5.400 5.200 5.400 99,060 5.2422 0.00%
2013-12-20 0 0.530 0.530 0.570 0.530 0.600 2,845,473 1,669,364 0.5867 5.300 5.300 5.700 5.300 6.000 284,547 5.8667 1.92%
2013-12-19 0 0.520 0.520 0.540 0.520 0.560 776,016 413,418 0.5327 5.200 5.200 5.400 5.200 5.600 77,602 5.3274 -7.14%
2013-12-18 0 0.560 0.530 0.560 0.530 0.560 3,574,848 1,953,840 0.5466 5.600 5.300 5.600 5.300 5.600 357,485 5.4655 3.70%
2013-12-17 0 0.540 0.530 0.560 0.540 0.540 717,108 386,983 0.5396 5.400 5.300 5.600 5.400 5.400 71,711 5.3964 -3.57%
2013-12-16 0 0.560 0.540 0.560 0.540 0.560 2,031,924 1,132,928 0.5576 5.600 5.400 5.600 5.400 5.600 203,192 5.5756 3.70%
2013-12-13 0 0.540 0.540 0.550 0.540 0.560 117,192 65,040 0.5550 5.400 5.400 5.500 5.400 5.600 11,719 5.5499 1.89%
2013-12-12 0 0.530 0.530 0.570 0.520 0.570 2,255,659 1,227,074 0.5440 5.300 5.300 5.700 5.200 5.700 225,566 5.4400 0.00%
2013-12-11 0 0.530 0.530 0.560 0.520 0.590 3,571,632 2,015,242 0.5642 5.300 5.300 5.600 5.200 5.900 357,163 5.6424 -3.64%
2013-12-10 0 0.550 0.540 0.550 - - 562 286 0.5089 5.500 5.400 5.500 - - 56 5.0890 -1.79%
2013-12-09 0 0.560 0.540 0.570 0.540 0.560 290,700 162,500 0.5590 5.600 5.400 5.700 5.400 5.600 29,070 5.5900 0.00%
2013-12-06 0 0.560 0.540 0.560 0.530 0.560 6,358,816 3,410,460 0.5363 5.600 5.400 5.600 5.300 5.600 635,882 5.3634 0.00%
2013-12-05 0 0.560 0.550 0.560 0.550 0.590 3,262,572 1,896,784 0.5814 5.600 5.500 5.600 5.500 5.900 326,257 5.8138 3.70%
2013-12-04 0 0.540 0.530 0.540 0.520 0.540 102,120 54,178 0.5305 5.400 5.300 5.400 5.200 5.400 10,212 5.3053 1.89%
2013-12-03 0 0.530 0.530 0.540 0.520 0.600 6,204,688 3,618,248 0.5831 5.300 5.300 5.400 5.200 6.000 620,469 5.8315 1.92%
2013-12-02 0 0.520 0.520 0.530 0.510 0.530 2,187,800 1,158,200 0.5294 5.200 5.200 5.300 5.100 5.300 218,780 5.2939 0.00%
2013-11-29 0 0.520 0.510 0.520 0.510 0.520 2,100,000 1,091,640 0.5198 5.200 5.100 5.200 5.100 5.200 210,000 5.1983 0.00%
2013-11-28 0 0.520 0.510 0.520 0.510 0.520 9,043,296 4,680,875 0.5176 5.200 5.100 5.200 5.100 5.200 904,330 5.1761 1.96%
2013-11-27 0 0.510 0.510 0.520 0.510 0.520 2,780,368 1,445,660 0.5200 5.100 5.100 5.200 5.100 5.200 278,037 5.1995 -1.92%
2013-11-26 0 0.520 0.510 0.520 0.520 0.520 2,214,036 1,151,297 0.5200 5.200 5.100 5.200 5.200 5.200 221,404 5.2000 0.00%
2013-11-25 0 0.520 0.510 0.520 0.510 0.520 4,860,000 2,525,190 0.5196 5.200 5.100 5.200 5.100 5.200 486,000 5.1959 0.00%
2013-11-22 0 0.520 0.510 0.520 0.510 0.530 1,558,428 810,669 0.5202 5.200 5.100 5.200 5.100 5.300 155,843 5.2018 0.00%
2013-11-21 0 0.520 0.510 0.520 0.510 0.520 5,160,240 2,678,517 0.5191 5.200 5.100 5.200 5.100 5.200 516,024 5.1907 0.00%
2013-11-20 0 0.520 0.510 0.520 0.510 0.530 821,656 426,731 0.5194 5.200 5.100 5.200 5.100 5.300 82,166 5.1935 0.00%
2013-11-19 0 0.520 0.510 0.520 0.500 0.530 7,096,884 3,739,973 0.5270 5.200 5.100 5.200 5.000 5.300 709,688 5.2699 1.96%
2013-11-18 0 0.510 0.510 0.520 0.500 0.520 4,605,180 2,365,698 0.5137 5.100 5.100 5.200 5.000 5.200 460,518 5.1370 0.00%
2013-11-15 0 0.510 0.500 0.510 0.495 0.520 10,638,048 5,331,503 0.5012 5.100 5.000 5.100 4.950 5.200 1,063,805 5.0117 -1.92%
2013-11-14 0 0.520 0.510 0.520 0.510 0.520 337,497 173,327 0.5136 5.200 5.100 5.200 5.100 5.200 33,750 5.1357 0.00%
2013-11-13 0 0.520 0.510 0.520 0.510 0.530 585,682 302,313 0.5162 5.200 5.100 5.200 5.100 5.300 58,568 5.1617 0.00%
2013-11-12 0 0.520 0.520 0.530 0.510 0.530 5,575,560 2,923,808 0.5244 5.200 5.200 5.300 5.100 5.300 557,556 5.2440 0.00%
2013-11-11 0 0.520 0.510 0.520 0.510 0.520 57,168 29,391 0.5141 5.200 5.100 5.200 5.100 5.200 5,717 5.1412 0.00%
2013-11-08 0 0.520 0.520 0.530 0.510 0.530 7,379,556 3,842,391 0.5207 5.200 5.200 5.300 5.100 5.300 737,956 5.2068 1.96%
2013-11-07 0 0.510 0.500 0.510 0.500 0.510 3,364,915 1,712,503 0.5089 5.100 5.000 5.100 5.000 5.100 336,491 5.0893 0.00%
2013-11-06 0 0.510 0.510 0.520 0.510 0.520 2,188,800 1,116,192 0.5100 5.100 5.100 5.200 5.100 5.200 218,880 5.0996 0.00%
2013-11-05 0 0.510 0.500 0.510 0.495 0.510 8,362,300 4,219,407 0.5046 5.100 5.000 5.100 4.950 5.100 836,230 5.0457 0.00%
2013-11-04 0 0.510 0.500 0.510 0.500 0.510 582,144 291,129 0.5001 5.100 5.000 5.100 5.000 5.100 58,214 5.0010 2.00%
2013-11-01 0 0.500 0.500 0.510 0.500 0.510 3,933,660 1,986,826 0.5051 5.000 5.000 5.100 5.000 5.100 393,366 5.0508 -1.96%
2013-10-31 0 0.510 0.500 0.510 0.500 0.510 384,000 192,840 0.5022 5.100 5.000 5.100 5.000 5.100 38,400 5.0219 0.00%
2013-10-30 0 0.510 0.500 0.510 0.495 0.520 10,911,000 5,564,295 0.5100 5.100 5.000 5.100 4.950 5.200 1,091,100 5.0997 4.08%
2013-10-29 0 0.490 0.490 0.500 0.490 0.500 4,799,244 2,386,910 0.4974 4.900 4.900 5.000 4.900 5.000 479,924 4.9735 -1.01%
2013-10-28 0 0.495 0.495 0.500 0.495 0.500 723,276 358,556 0.4957 4.950 4.950 5.000 4.950 5.000 72,328 4.9574 0.00%
2013-10-25 0 0.495 0.495 0.500 0.495 0.500 2,517,768 1,251,050 0.4969 4.950 4.950 5.000 4.950 5.000 251,777 4.9689 0.00%
2013-10-24 0 0.495 0.495 0.510 0.495 0.500 1,753,392 876,563 0.4999 4.950 4.950 5.100 4.950 5.000 175,339 4.9992 -1.00%
2013-10-23 0 0.500 0.500 0.510 0.500 0.510 816,682 408,237 0.4999 5.000 5.000 5.100 5.000 5.100 81,668 4.9987 -1.96%
2013-10-22 0 0.510 0.500 0.510 0.500 0.510 4,650,229 2,345,089 0.5043 5.100 5.000 5.100 5.000 5.100 465,023 5.0430 2.00%
2013-10-21 0 0.500 0.500 0.510 0.500 0.500 2,284,440 1,142,197 0.5000 5.000 5.000 5.100 5.000 5.000 228,444 4.9999 -1.96%
2013-10-18 0 0.510 0.500 0.510 0.500 0.520 4,902,000 2,498,400 0.5097 5.100 5.000 5.100 5.000 5.200 490,200 5.0967 2.00%
2013-10-17 0 0.500 0.500 0.510 0.500 0.510 2,368,848 1,184,968 0.5002 5.000 5.000 5.100 5.000 5.100 236,885 5.0023 0.00%
2013-10-16 0 0.500 0.500 0.510 0.500 0.500 198,079 99,037 0.5000 5.000 5.000 5.100 5.000 5.000 19,808 4.9999 0.00%
2013-10-15 0 0.500 0.500 0.510 0.500 0.500 1,878,521 939,217 0.5000 5.000 5.000 5.100 5.000 5.000 187,852 4.9998 0.00%
2013-10-11 0 0.500 0.500 0.510 0.500 0.510 856,824 428,555 0.5002 5.000 5.000 5.100 5.000 5.100 85,682 5.0017 0.00%
2013-10-10 0 0.500 0.500 0.510 0.500 0.500 180,012 90,005 0.5000 5.000 5.000 5.100 5.000 5.000 18,001 4.9999 0.00%
2013-10-09 0 0.500 0.500 0.510 0.500 0.510 166,948 84,095 0.5037 5.000 5.000 5.100 5.000 5.100 16,695 5.0372 -1.96%
2013-10-08 0 0.510 0.510 0.520 0.500 0.520 5,352,300 2,768,036 0.5172 5.100 5.100 5.200 5.000 5.200 535,230 5.1717 2.00%
2013-10-07 0 0.500 0.500 0.510 0.500 0.520 5,810,772 2,962,660 0.5099 5.000 5.000 5.100 5.000 5.200 581,077 5.0986 0.00%
2013-10-04 0 0.500 0.500 0.510 0.500 0.510 1,256,292 628,790 0.5005 5.000 5.000 5.100 5.000 5.100 125,629 5.0051 0.00%
2013-10-03 0 0.500 0.500 0.510 0.500 0.500 5,529,036 2,764,517 0.5000 5.000 5.000 5.100 5.000 5.000 552,904 5.0000 0.00%
2013-10-02 0 0.500 0.500 0.510 0.500 0.500 1,214,892 607,402 0.5000 5.000 5.000 5.100 5.000 5.000 121,489 4.9996 0.00%
2013-09-30 0 0.500 0.500 0.510 0.500 0.520 4,626,672 2,369,245 0.5121 5.000 5.000 5.100 5.000 5.200 462,667 5.1208 -1.96%
2013-09-27 0 0.510 0.500 0.510 0.500 0.510 830,536 422,792 0.5091 5.100 5.000 5.100 5.000 5.100 83,054 5.0906 0.00%
2013-09-26 0 0.510 0.500 0.510 0.500 0.510 7,082,256 3,604,682 0.5090 5.100 5.000 5.100 5.000 5.100 708,226 5.0897 2.00%
2013-09-25 0 0.500 0.500 0.510 0.500 0.510 2,701,670 1,354,227 0.5013 5.000 5.000 5.100 5.000 5.100 270,167 5.0126 0.00%
2013-09-24 0 0.500 0.500 0.510 0.500 0.510 1,536,204 777,007 0.5058 5.000 5.000 5.100 5.000 5.100 153,620 5.0580 0.00%
2013-09-23 0 0.500 0.500 0.510 0.500 0.510 1,109,460 556,479 0.5016 5.000 5.000 5.100 5.000 5.100 110,946 5.0158 0.00%
2013-09-19 0 0.500 0.500 0.510 0.500 0.510 3,906,738 1,983,505 0.5077 5.000 5.000 5.100 5.000 5.100 390,674 5.0771 -1.96%
2013-09-18 0 0.510 0.500 0.510 0.500 0.510 837,036 419,747 0.5015 5.100 5.000 5.100 5.000 5.100 83,704 5.0147 2.00%
2013-09-17 0 0.500 0.500 0.510 0.500 0.500 1,807,140 903,536 0.5000 5.000 5.000 5.100 5.000 5.000 180,714 4.9998 -1.96%
2013-09-16 0 0.510 0.500 0.510 0.500 0.510 672,650 340,902 0.5068 5.100 5.000 5.100 5.000 5.100 67,265 5.0680 0.00%
2013-09-13 0 0.510 0.500 0.510 0.500 0.520 2,427,684 1,236,721 0.5094 5.100 5.000 5.100 5.000 5.200 242,768 5.0942 2.00%
2013-09-12 0 0.500 0.500 0.510 0.500 0.610 10,746,240 5,599,599 0.5211 5.000 5.000 5.100 5.000 6.100 1,074,624 5.2108 -10.71%
2013-09-11 0 0.560 0.510 - 0.490 0.570 15,684,074 7,963,079 0.5077 5.600 5.100 - 4.900 5.700 1,568,407 5.0772 13.13%
2013-09-10 0 0.495 0.490 0.495 0.490 0.500 5,162,520 2,557,529 0.4954 4.950 4.900 4.950 4.900 5.000 516,252 4.9540 1.02%
2013-09-09 0 0.490 0.490 0.495 0.485 0.490 8,967,185 4,393,196 0.4899 4.900 4.900 4.950 4.850 4.900 896,718 4.8992 -1.01%
2013-09-06 0 0.495 0.495 0.500 0.490 0.495 4,101,252 2,019,284 0.4924 4.950 4.950 5.000 4.900 4.950 410,125 4.9236 1.02%
2013-09-05 0 0.490 0.495 0.500 0.490 0.500 3,904,720 1,916,278 0.4908 4.900 4.950 5.000 4.900 5.000 390,472 4.9076 0.00%
2013-09-04 0 0.490 0.490 0.495 0.490 0.495 2,018,095 990,324 0.4907 4.900 4.900 4.950 4.900 4.950 201,809 4.9072 -2.00%
2013-09-03 0 0.500 0.495 0.500 0.495 0.500 1,608,057 796,287 0.4952 5.000 4.950 5.000 4.950 5.000 160,806 4.9519 1.01%
2013-09-02 0 0.495 0.490 0.495 0.490 0.495 409,224 202,400 0.4946 4.950 4.900 4.950 4.900 4.950 40,922 4.9459 0.00%
2013-08-30 0 0.495 0.490 0.495 0.490 0.495 4,773,828 2,361,168 0.4946 4.950 4.900 4.950 4.900 4.950 477,383 4.9461 0.00%
2013-08-29 0 0.495 0.495 0.500 0.495 0.510 4,615,617 2,325,360 0.5038 4.950 4.950 5.000 4.950 5.100 461,562 5.0380 -1.00%
2013-08-28 0 0.500 0.495 0.500 0.495 0.500 2,932,200 1,465,320 0.4997 5.000 4.950 5.000 4.950 5.000 293,220 4.9973 0.00%
2013-08-27 0 0.500 0.500 0.510 0.495 0.510 1,320,060 658,963 0.4992 5.000 5.000 5.100 4.950 5.100 132,006 4.9919 0.00%
2013-08-26 0 0.500 0.500 0.510 0.500 0.510 1,463,601 732,674 0.5006 5.000 5.000 5.100 5.000 5.100 146,360 5.0060 -1.96%
2013-08-23 0 0.510 0.500 0.510 0.495 0.520 14,842,538 7,629,129 0.5140 5.100 5.000 5.100 4.950 5.200 1,484,254 5.1400 2.00%
2013-08-22 0 0.500 0.495 0.500 0.495 0.510 948,031 473,129 0.4991 5.000 4.950 5.000 4.950 5.100 94,803 4.9906 0.00%
2013-08-21 0 0.500 0.500 0.510 0.495 0.500 1,285,740 642,661 0.4998 5.000 5.000 5.100 4.950 5.000 128,574 4.9984 -1.96%
2013-08-20 0 0.510 0.500 0.510 0.510 0.520 607,824 309,983 0.5100 5.100 5.000 5.100 5.100 5.200 60,782 5.0999 0.00%
2013-08-19 0 0.510 0.510 0.520 0.510 0.520 6,264,151 3,197,352 0.5104 5.100 5.100 5.200 5.100 5.200 626,415 5.1042 0.00%
2013-08-16 0 0.510 0.500 0.510 0.500 0.510 504,000 255,030 0.5060 5.100 5.000 5.100 5.000 5.100 50,400 5.0601 0.00%
2013-08-15 0 0.510 0.500 0.510 0.500 0.510 307,320 154,713 0.5034 5.100 5.000 5.100 5.000 5.100 30,732 5.0343 0.00%
2013-08-13 0 0.510 0.500 0.510 0.500 0.520 11,445,312 5,905,055 0.5159 5.100 5.000 5.100 5.000 5.200 1,144,531 5.1594 2.00%
2013-08-12 0 0.500 0.495 0.500 0.490 0.500 1,301,880 641,751 0.4929 5.000 4.950 5.000 4.900 5.000 130,188 4.9294 2.04%
2013-08-09 0 0.490 0.490 0.500 0.490 0.500 19,236,000 9,532,650 0.4956 4.900 4.900 5.000 4.900 5.000 1,923,600 4.9556 -1.01%
2013-08-08 0 0.495 0.495 0.500 0.490 0.510 4,671,463 2,320,753 0.4968 4.950 4.950 5.000 4.900 5.100 467,146 4.9679 1.02%
2013-08-07 0 0.490 0.490 0.500 0.485 0.495 3,199,200 1,569,594 0.4906 4.900 4.900 5.000 4.850 4.950 319,920 4.9062 -1.01%
2013-08-06 0 0.495 0.490 0.500 0.490 0.495 572,301 282,241 0.4932 4.950 4.900 5.000 4.900 4.950 57,230 4.9317 0.00%
2013-08-05 0 0.495 0.490 0.510 0.495 0.510 1,057,228 525,058 0.4966 4.950 4.900 5.100 4.950 5.100 105,723 4.9664 -1.00%
2013-08-02 0 0.500 0.500 0.510 0.495 0.500 2,243,857 1,121,197 0.4997 5.000 5.000 5.100 4.950 5.000 224,386 4.9967 0.00%
2013-08-01 0 0.500 0.500 0.510 0.500 0.510 72,120 36,087 0.5004 5.000 5.000 5.100 5.000 5.100 7,212 5.0037 -1.96%
2013-07-31 0 0.510 0.495 0.510 0.490 0.510 6,852,048 3,416,377 0.4986 5.100 4.950 5.100 4.900 5.100 685,205 4.9859 0.00%
2013-07-30 0 0.510 0.510 0.520 0.510 0.520 172,212 88,223 0.5123 5.100 5.100 5.200 5.100 5.200 17,221 5.1229 -1.92%
2013-07-29 0 0.520 0.510 0.520 0.510 0.520 4,054,200 2,099,298 0.5178 5.200 5.100 5.200 5.100 5.200 405,420 5.1781 1.96%
2013-07-26 0 0.510 0.510 0.520 0.500 0.520 2,247,120 1,146,927 0.5104 5.100 5.100 5.200 5.000 5.200 224,712 5.1040 -1.92%
2013-07-25 0 0.520 0.510 0.520 0.500 0.520 1,472,808 752,575 0.5110 5.200 5.100 5.200 5.000 5.200 147,281 5.1098 1.96%
2013-07-24 0 0.510 0.500 0.510 0.500 0.510 10,255,860 5,205,892 0.5076 5.100 5.000 5.100 5.000 5.100 1,025,586 5.0760 2.00%
2013-07-23 0 0.500 0.500 0.510 0.495 0.510 4,028,640 2,042,332 0.5070 5.000 5.000 5.100 4.950 5.100 402,864 5.0695 0.00%
2013-07-22 0 0.500 0.495 0.500 0.495 0.500 603,349 301,512 0.4997 5.000 4.950 5.000 4.950 5.000 60,335 4.9973 0.00%
2013-07-19 0 0.500 0.500 0.510 0.480 0.510 4,476,640 2,208,372 0.4933 5.000 5.000 5.100 4.800 5.100 447,664 4.9331 1.01%
2013-07-18 0 0.495 0.495 0.500 0.475 0.495 2,937,679 1,427,184 0.4858 4.950 4.950 5.000 4.750 4.950 293,768 4.8582 1.02%
2013-07-17 0 0.490 0.490 0.495 0.490 0.500 2,103,000 1,039,275 0.4942 4.900 4.900 4.950 4.900 5.000 210,300 4.9419 -1.01%
2013-07-16 0 0.495 0.495 0.510 0.495 0.510 15,960,002 8,016,660 0.5023 4.950 4.950 5.100 4.950 5.100 1,596,000 5.0230 -1.00%
2013-07-15 0 0.500 0.500 0.510 0.500 0.510 5,705,184 2,903,008 0.5088 5.000 5.000 5.100 5.000 5.100 570,518 5.0884 0.00%
2013-07-12 0 0.500 0.500 0.510 0.500 0.500 487,392 243,668 0.4999 5.000 5.000 5.100 5.000 5.000 48,739 4.9994 0.00%
2013-07-11 0 0.500 0.500 0.510 0.500 0.510 4,024,200 2,044,296 0.5080 5.000 5.000 5.100 5.000 5.100 402,420 5.0800 1.01%
2013-07-10 0 0.495 0.495 0.500 0.495 0.500 2,259,312 1,125,448 0.4981 4.950 4.950 5.000 4.950 5.000 225,931 4.9814 -1.00%
2013-07-09 0 0.500 0.500 0.510 0.500 0.500 989,400 494,652 0.5000 5.000 5.000 5.100 5.000 5.000 98,940 4.9995 -1.96%
2013-07-08 0 0.510 0.500 0.510 0.495 0.510 4,032,000 2,052,870 0.5091 5.100 5.000 5.100 4.950 5.100 403,200 5.0914 2.00%
2013-07-05 0 0.500 0.500 0.510 0.500 0.510 94,094 47,050 0.5000 5.000 5.000 5.100 5.000 5.100 9,409 5.0003 -1.96%
2013-07-04 0 0.510 0.500 0.510 0.495 0.510 8,928,028 4,490,893 0.5030 5.100 5.000 5.100 4.950 5.100 892,803 5.0301 2.00%
2013-07-03 0 0.500 0.495 0.500 0.495 0.510 2,807,600 1,404,578 0.5003 5.000 4.950 5.000 4.950 5.100 280,760 5.0028 0.00%
2013-07-02 0 0.500 0.495 0.510 0.490 0.510 12,301,536 6,195,183 0.5036 5.000 4.950 5.100 4.900 5.100 1,230,154 5.0361 1.01%
2013-06-28 0 0.495 0.495 0.500 0.490 0.495 1,161,000 572,880 0.4934 4.950 4.950 5.000 4.900 4.950 116,100 4.9344 -1.00%
2013-06-27 0 0.500 0.495 0.500 0.495 0.510 168,168 83,404 0.4960 5.000 4.950 5.000 4.950 5.100 16,817 4.9596 -1.96%
2013-06-26 0 0.510 0.495 0.510 0.485 0.510 4,644,048 2,315,317 0.4986 5.100 4.950 5.100 4.850 5.100 464,405 4.9856 4.08%
2013-06-25 0 0.490 0.490 0.500 0.485 0.500 10,012,200 4,980,048 0.4974 4.900 4.900 5.000 4.850 5.000 1,001,220 4.9740 -2.00%
2013-06-24 0 0.500 0.500 0.510 0.500 0.510 4,737,408 2,386,587 0.5038 5.000 5.000 5.100 5.000 5.100 473,741 5.0377 0.00%
2013-06-21 0 0.500 0.500 0.510 0.495 0.520 10,255,320 5,193,445 0.5064 5.000 5.000 5.100 4.950 5.200 1,025,532 5.0641 0.00%
2013-06-20 0 0.500 0.500 0.510 0.500 0.520 3,568,370 1,804,301 0.5056 5.000 5.000 5.100 5.000 5.200 356,837 5.0564 -3.85%
2013-06-19 0 0.520 0.510 0.520 0.500 0.520 12,452,400 6,367,140 0.5113 5.200 5.100 5.200 5.000 5.200 1,245,240 5.1132 1.96%
2013-06-18 0 0.510 0.500 0.510 0.500 0.510 6,585,180 3,336,116 0.5066 5.100 5.000 5.100 5.000 5.100 658,518 5.0661 0.00%
2013-06-17 0 0.510 0.500 0.520 0.510 0.510 11,199,000 5,711,490 0.5100 5.100 5.000 5.200 5.100 5.100 1,119,900 5.1000 2.00%
2013-06-14 0 0.500 0.500 0.510 0.500 0.510 125,470 62,716 0.4998 5.000 5.000 5.100 5.000 5.100 12,547 4.9985 -1.96%
2013-06-13 0 0.510 0.500 0.510 0.500 0.510 12,221,400 6,151,962 0.5034 5.100 5.000 5.100 5.000 5.100 1,222,140 5.0338 0.00%
2013-06-11 0 0.510 0.500 0.510 0.500 0.510 1,374,000 699,240 0.5089 5.100 5.000 5.100 5.000 5.100 137,400 5.0891 0.00%
2013-06-10 0 0.510 0.510 0.520 0.500 0.510 1,221,036 621,467 0.5090 5.100 5.100 5.200 5.000 5.100 122,104 5.0897 2.00%
2013-06-07 0 0.500 0.500 0.510 0.500 0.520 6,493,476 3,258,153 0.5018 5.000 5.000 5.100 5.000 5.200 649,348 5.0176 -3.85%
2013-06-06 0 0.520 0.510 0.520 0.510 0.530 7,347,612 3,866,469 0.5262 5.200 5.100 5.200 5.100 5.300 734,761 5.2622 -1.89%
2013-06-05 0 0.530 0.520 0.530 0.520 0.530 7,519,008 3,952,188 0.5256 5.300 5.200 5.300 5.200 5.300 751,901 5.2563 1.92%
2013-06-04 0 0.520 0.520 0.530 0.520 0.530 3,493,200 1,837,428 0.5260 5.200 5.200 5.300 5.200 5.300 349,320 5.2600 0.00%
2013-06-03 0 0.520 0.520 0.530 0.520 0.530 3,664,471 1,926,435 0.5257 5.200 5.200 5.300 5.200 5.300 366,447 5.2571 -1.89%
2013-05-31 0 0.530 0.520 0.530 0.520 0.530 2,033,400 1,075,320 0.5288 5.300 5.200 5.300 5.200 5.300 203,340 5.2883 1.92%
2013-05-30 0 0.520 0.520 0.530 0.520 0.530 4,169,952 2,199,552 0.5275 5.200 5.200 5.300 5.200 5.300 416,995 5.2748 0.00%
2013-05-29 0 0.520 0.520 0.530 0.520 0.520 141,048 73,343 0.5200 5.200 5.200 5.300 5.200 5.200 14,105 5.1999 0.00%
2013-05-28 0 0.520 0.520 0.530 0.520 0.530 2,488,080 1,303,780 0.5240 5.200 5.200 5.300 5.200 5.300 248,808 5.2401 0.00%
2013-05-27 0 0.520 0.520 0.530 0.520 0.520 692,400 360,000 0.5199 5.200 5.200 5.300 5.200 5.200 69,240 5.1993 0.00%
2013-05-24 0 0.520 0.520 0.530 0.520 0.530 3,393,204 1,794,456 0.5288 5.200 5.200 5.300 5.200 5.300 339,320 5.2884 0.00%
2013-05-23 0 0.520 0.520 0.530 0.510 0.530 6,200,400 3,175,008 0.5121 5.200 5.200 5.300 5.100 5.300 620,040 5.1207 -1.89%
2013-05-22 0 0.530 0.520 0.530 0.520 0.530 4,964,812 2,614,761 0.5267 5.300 5.200 5.300 5.200 5.300 496,481 5.2666 1.92%
2013-05-21 0 0.520 0.520 0.530 0.520 0.520 778,236 404,520 0.5198 5.200 5.200 5.300 5.200 5.200 77,824 5.1979 0.00%
2013-05-20 0 0.520 0.520 0.530 0.520 0.530 249,060 130,350 0.5234 5.200 5.200 5.300 5.200 5.300 24,906 5.2337 0.00%
2013-05-16 0 0.520 0.520 0.530 0.520 0.530 2,313,904 1,226,101 0.5299 5.200 5.200 5.300 5.200 5.300 231,390 5.2988 0.00%
2013-05-15 0 0.520 0.520 0.530 0.520 0.520 1,132,842 589,041 0.5200 5.200 5.200 5.300 5.200 5.200 113,284 5.1997 0.00%
2013-05-14 0 0.520 0.520 0.530 0.520 0.530 4,004,520 2,119,908 0.5294 5.200 5.200 5.300 5.200 5.300 400,452 5.2938 0.00%
2013-05-13 0 0.520 0.520 0.530 0.520 0.530 219,137 115,448 0.5268 5.200 5.200 5.300 5.200 5.300 21,914 5.2683 -1.89%
2013-05-10 0 0.530 0.520 0.530 0.520 0.530 5,337,312 2,805,606 0.5257 5.300 5.200 5.300 5.200 5.300 533,731 5.2566 1.92%
2013-05-09 0 0.520 0.520 0.530 0.520 0.530 1,857,036 966,797 0.5206 5.200 5.200 5.300 5.200 5.300 185,704 5.2061 -1.89%
2013-05-08 0 0.530 0.520 0.530 0.520 0.530 6,344,025 3,359,601 0.5296 5.300 5.200 5.300 5.200 5.300 634,402 5.2957 0.00%
2013-05-07 0 0.530 0.520 0.530 0.520 0.530 2,019,252 1,059,455 0.5247 5.300 5.200 5.300 5.200 5.300 201,925 5.2468 -1.85%
2013-05-06 0 0.540 0.520 0.540 0.500 0.540 26,921,445 14,062,324 0.5223 5.400 5.200 5.400 5.000 5.400 2,692,144 5.2235 1.89%
2013-05-03 0 0.530 0.520 0.530 0.510 0.530 4,731,588 2,498,749 0.5281 5.300 5.200 5.300 5.100 5.300 473,159 5.2810 1.92%
2013-05-02 0 0.520 0.520 0.530 0.520 0.530 4,198,920 2,199,840 0.5239 5.200 5.200 5.300 5.200 5.300 419,892 5.2391 -1.89%
2013-04-30 0 0.530 0.520 0.530 0.520 0.530 4,030,320 2,126,746 0.5277 5.300 5.200 5.300 5.200 5.300 403,032 5.2769 0.00%
2013-04-29 0 0.530 0.520 0.530 0.520 0.530 2,262,144 1,197,371 0.5293 5.300 5.200 5.300 5.200 5.300 226,214 5.2931 0.00%
2013-04-26 0 0.530 0.520 0.530 0.500 0.530 4,320,204 2,276,501 0.5269 5.300 5.200 5.300 5.000 5.300 432,020 5.2694 0.00%
2013-04-25 0 0.530 0.510 0.540 0.520 0.530 27,850,360 13,991,172 0.5024 5.300 5.100 5.400 5.200 5.300 2,785,036 5.0237 0.00%
2013-04-24 0 0.530 0.520 0.530 0.510 0.530 94,224 48,539 0.5151 5.300 5.200 5.300 5.100 5.300 9,422 5.1514 1.92%
2013-04-23 0 0.520 0.530 0.540 0.500 0.530 24,299,460 12,293,710 0.5059 5.200 5.300 5.400 5.000 5.300 2,429,946 5.0593 -5.45%
2013-04-22 0 0.550 0.550 0.560 0.550 0.560 18,705 10,332 0.5524 5.500 5.500 5.600 5.500 5.600 1,870 5.5237 -3.51%
2013-04-19 0 0.570 0.580 0.620 0.530 0.580 7,939,848 4,333,272 0.5458 5.700 5.800 6.200 5.300 5.800 793,985 5.4576 5.56%
2013-04-18 0 0.540 0.530 0.540 0.540 0.540 2,264,172 1,222,566 0.5400 5.400 5.300 5.400 5.400 5.400 226,417 5.3996 0.00%
2013-04-17 0 0.540 0.530 0.540 0.520 0.540 4,170,204 2,240,409 0.5372 5.400 5.300 5.400 5.200 5.400 417,020 5.3724 1.89%
2013-04-16 0 0.530 0.520 0.530 0.500 0.530 2,415,000 1,276,710 0.5287 5.300 5.200 5.300 5.000 5.300 241,500 5.2866 0.00%
2013-04-15 0 0.530 0.510 0.530 0.520 0.530 3,003,060 1,578,599 0.5257 5.300 5.100 5.300 5.200 5.300 300,306 5.2566 -1.85%
2013-04-12 0 0.540 0.520 0.540 0.500 0.540 580,608 300,891 0.5182 5.400 5.200 5.400 5.000 5.400 58,061 5.1823 5.88%
2013-04-11 0 0.510 0.500 0.510 0.500 0.510 3,442,276 1,722,297 0.5003 5.100 5.000 5.100 5.000 5.100 344,228 5.0034 0.00%
2013-04-10 0 0.510 0.500 0.510 0.500 0.510 3,851,352 1,927,365 0.5004 5.100 5.000 5.100 5.000 5.100 385,135 5.0044 -1.92%
2013-04-09 0 0.520 0.510 0.520 0.510 0.520 212,520 108,724 0.5116 5.200 5.100 5.200 5.100 5.200 21,252 5.1159 1.96%
2013-04-08 0 0.510 0.510 0.530 0.500 0.500 424,440 212,191 0.4999 5.100 5.100 5.300 5.000 5.000 42,444 4.9993 2.00%
2013-04-05 0 0.500 0.500 0.510 0.500 0.510 1,491,128 751,561 0.5040 5.000 5.000 5.100 5.000 5.100 149,113 5.0402 -1.96%
2013-04-03 0 0.510 0.510 0.520 0.510 0.510 885,091 451,393 0.5100 5.100 5.100 5.200 5.100 5.100 88,509 5.1000 0.00%
2013-04-02 0 0.510 0.510 0.520 0.510 0.510 2,581,032 1,316,173 0.5099 5.100 5.100 5.200 5.100 5.100 258,103 5.0994 -1.92%
2013-03-28 0 0.520 0.520 0.530 0.510 0.520 157,800 80,832 0.5122 5.200 5.200 5.300 5.100 5.200 15,780 5.1224 -1.89%
2013-03-27 0 0.530 0.530 0.540 0.520 0.530 3,717,072 1,947,618 0.5240 5.300 5.300 5.400 5.200 5.300 371,707 5.2397 0.00%
2013-03-26 0 0.530 0.530 0.540 0.530 0.530 255,024 135,162 0.5300 5.300 5.300 5.400 5.300 5.300 25,502 5.3000 0.00%
2013-03-25 0 0.530 0.520 0.530 0.530 0.550 114,064 60,512 0.5305 5.300 5.200 5.300 5.300 5.500 11,406 5.3051 -3.64%
2013-03-22 0 0.550 0.530 0.550 0.530 0.550 1,041,000 555,270 0.5334 5.500 5.300 5.500 5.300 5.500 104,100 5.3340 0.00%
2013-03-21 0 0.550 0.530 0.550 0.550 0.560 1,033,332 568,746 0.5504 5.500 5.300 5.500 5.500 5.600 103,333 5.5040 -1.79%
2013-03-20 0 0.560 0.550 0.570 0.510 0.570 13,521,600 7,182,528 0.5312 5.600 5.500 5.700 5.100 5.700 1,352,160 5.3119 7.69%
2013-03-19 0 0.520 0.510 0.520 0.510 0.520 981,000 500,820 0.5105 5.200 5.100 5.200 5.100 5.200 98,100 5.1052 0.00%
2013-03-18 0 0.520 0.510 0.520 0.520 0.530 1,221,459 635,204 0.5200 5.200 5.100 5.200 5.200 5.300 122,146 5.2004 -3.70%
2013-03-15 0 0.540 0.510 0.540 0.500 0.540 18,495,300 9,765,983 0.5280 5.400 5.100 5.400 5.000 5.400 1,849,530 5.2803 3.85%
2013-03-14 0 0.520 0.510 0.520 0.500 0.540 6,492,516 3,396,607 0.5232 5.200 5.100 5.200 5.000 5.400 649,252 5.2316 1.96%
2013-03-13 0 0.510 0.500 0.510 0.500 0.510 2,339,460 1,173,472 0.5016 5.100 5.000 5.100 5.000 5.100 233,946 5.0160 -1.92%
2013-03-12 0 0.520 0.510 0.520 0.510 0.520 759,473 387,984 0.5109 5.200 5.100 5.200 5.100 5.200 75,947 5.1086 0.00%
2013-03-11 0 0.520 0.510 0.520 0.510 0.540 285,000 149,790 0.5256 5.200 5.100 5.200 5.100 5.400 28,500 5.2558 1.96%
2013-03-08 0 0.510 0.510 0.520 0.495 0.520 5,932,200 3,050,475 0.5142 5.100 5.100 5.200 4.950 5.200 593,220 5.1422 -1.92%
2013-03-07 0 0.520 0.510 0.520 0.500 0.520 5,755,908 2,936,545 0.5102 5.200 5.100 5.200 5.000 5.200 575,591 5.1018 0.00%
2013-03-06 0 0.520 0.510 0.530 0.520 0.530 225,624 117,425 0.5204 5.200 5.100 5.300 5.200 5.300 22,562 5.2045 0.00%
2013-03-05 0 0.520 0.520 0.530 0.510 0.530 3,198,012 1,638,696 0.5124 5.200 5.200 5.300 5.100 5.300 319,801 5.1241 0.00%
2013-03-04 0 0.520 0.510 0.530 0.500 0.530 6,204,180 3,202,798 0.5162 5.200 5.100 5.300 5.000 5.300 620,418 5.1623 -1.89%
2013-03-01 0 0.530 0.530 0.540 0.530 0.540 391,181 210,589 0.5383 5.300 5.300 5.400 5.300 5.400 39,118 5.3834 0.00%
2013-02-28 0 0.530 0.520 0.540 0.520 0.550 819,060 438,060 0.5348 5.300 5.200 5.400 5.200 5.500 81,906 5.3483 -3.64%
2013-02-27 0 0.550 0.540 0.550 0.530 0.560 1,263,084 685,572 0.5428 5.500 5.400 5.500 5.300 5.600 126,308 5.4278 -1.79%
2013-02-26 0 0.560 0.550 0.560 0.550 0.570 730,236 405,474 0.5553 5.600 5.500 5.600 5.500 5.700 73,024 5.5526 -5.08%
2013-02-25 0 0.590 0.560 0.590 0.560 0.590 2,532,861 1,469,114 0.5800 5.900 5.600 5.900 5.600 5.900 253,286 5.8002 0.00%
2013-02-22 0 0.590 0.570 0.600 0.570 0.590 1,117,284 647,433 0.5795 5.900 5.700 6.000 5.700 5.900 111,728 5.7947 0.00%
2013-02-21 0 0.590 0.570 0.590 0.560 0.590 2,700,840 1,563,295 0.5788 5.900 5.700 5.900 5.600 5.900 270,084 5.7882 -3.28%
2013-02-20 0 0.610 0.590 0.610 0.550 0.620 3,280,788 1,894,463 0.5774 6.100 5.900 6.100 5.500 6.200 328,079 5.7744 7.02%
2013-02-19 0 0.570 0.560 0.570 0.550 0.570 3,324,201 1,846,336 0.5554 5.700 5.600 5.700 5.500 5.700 332,420 5.5542 1.79%
2013-02-18 0 0.560 0.560 0.570 0.560 0.580 1,542,499 878,785 0.5697 5.600 5.600 5.700 5.600 5.800 154,250 5.6972 -3.45%
2013-02-15 0 0.580 0.560 0.580 0.560 0.590 486,576 274,080 0.5633 5.800 5.600 5.800 5.600 5.900 48,658 5.6328 -1.69%
2013-02-14 0 0.590 0.550 0.590 0.550 0.590 3,388,070 1,869,862 0.5519 5.900 5.500 5.900 5.500 5.900 338,807 5.5190 3.51%
2013-02-08 0 0.570 0.550 0.560 0.540 0.570 1,380,200 756,424 0.5481 5.700 5.500 5.600 5.400 5.700 138,020 5.4805 1.79%
2013-02-07 0 0.560 0.550 0.560 0.550 0.590 2,037,876 1,136,059 0.5575 5.600 5.500 5.600 5.500 5.900 203,788 5.5747 -5.08%
2013-02-06 0 0.590 0.570 0.590 0.550 0.590 729,864 413,527 0.5666 5.900 5.700 5.900 5.500 5.900 72,986 5.6658 5.36%
2013-02-05 0 0.560 0.550 0.570 0.550 0.570 936,048 523,644 0.5594 5.600 5.500 5.700 5.500 5.700 93,605 5.5942 -1.75%
2013-02-04 0 0.570 0.570 0.580 0.570 0.590 180,900 103,707 0.5733 5.700 5.700 5.800 5.700 5.900 18,090 5.7328 -5.00%
2013-02-01 0 0.600 0.580 0.600 0.570 0.610 2,295,120 1,357,266 0.5914 6.000 5.800 6.000 5.700 6.100 229,512 5.9137 3.45%
2013-01-31 0 0.580 0.580 0.590 0.580 0.580 671,112 389,184 0.5799 5.800 5.800 5.900 5.800 5.800 67,111 5.7991 -1.69%
2013-01-30 0 0.590 0.580 0.590 0.570 0.590 1,440,120 828,004 0.5750 5.900 5.800 5.900 5.700 5.900 144,012 5.7495 1.72%
2013-01-29 0 0.580 0.570 0.580 0.580 0.590 300,031 175,516 0.5850 5.800 5.700 5.800 5.800 5.900 30,003 5.8499 -1.69%
2013-01-28 0 0.590 0.590 0.600 0.560 0.590 850,200 490,110 0.5765 5.900 5.900 6.000 5.600 5.900 85,020 5.7646 0.00%
2013-01-25 0 0.590 0.580 0.600 0.560 0.600 2,121,756 1,220,988 0.5755 5.900 5.800 6.000 5.600 6.000 212,176 5.7546 -3.28%
2013-01-24 0 0.610 0.600 0.620 0.590 0.640 3,488,600 2,139,770 0.6134 6.100 6.000 6.200 5.900 6.400 348,860 6.1336 5.17%
2013-01-23 0 0.580 0.580 0.590 0.580 0.620 2,163,177 1,301,319 0.6016 5.800 5.800 5.900 5.800 6.200 216,318 6.0158 -4.92%
2013-01-22 0 0.610 0.590 0.610 0.570 0.610 3,409,971 2,039,265 0.5980 6.100 5.900 6.100 5.700 6.100 340,997 5.9803 5.17%
2013-01-21 0 0.580 0.570 0.580 0.570 0.620 2,454,349 1,426,061 0.5810 5.800 5.700 5.800 5.700 6.200 245,435 5.8103 -3.33%
2013-01-18 0 0.600 0.600 0.610 0.520 0.620 10,800,018 6,262,505 0.5799 6.000 6.000 6.100 5.200 6.200 1,080,002 5.7986 15.38%
2013-01-17 0 0.520 0.520 0.530 0.520 0.530 397,824 208,932 0.5252 5.200 5.200 5.300 5.200 5.300 39,782 5.2519 -1.89%
2013-01-16 0 0.530 0.510 0.530 0.520 0.540 1,155,960 612,625 0.5300 5.300 5.100 5.300 5.200 5.400 115,596 5.2997 -3.64%
2013-01-15 0 0.550 0.540 0.550 0.530 0.550 3,322,584 1,785,534 0.5374 5.500 5.400 5.500 5.300 5.500 332,258 5.3739 0.00%
2013-01-14 0 0.550 0.540 0.560 0.500 0.570 2,459,424 1,308,261 0.5319 5.500 5.400 5.600 5.000 5.700 245,942 5.3194 10.00%
2013-01-11 0 0.500 0.495 0.500 0.500 0.520 4,164,336 2,106,824 0.5059 5.000 4.950 5.000 5.000 5.200 416,434 5.0592 -3.85%
2013-01-10 0 0.520 0.510 0.530 0.430 0.520 14,053,826 6,721,690 0.4783 5.200 5.100 5.300 4.300 5.200 1,405,383 4.7828 18.18%
2013-01-09 0 0.440 0.420 0.440 0.415 0.440 1,272,268 535,966 0.4213 4.400 4.200 4.400 4.150 4.400 127,227 4.2127 6.02%
2013-01-08 0 0.415 0.415 0.420 0.400 0.420 7,266,024 3,012,549 0.4146 4.150 4.150 4.200 4.000 4.200 726,602 4.1461 0.00%
2013-01-07 0 0.415 0.420 0.425 0.400 0.430 5,510,064 2,262,222 0.4106 4.150 4.200 4.250 4.000 4.300 551,006 4.1056 -4.60%
2013-01-04 0 0.435 0.430 0.435 0.430 0.445 792,372 348,726 0.4401 4.350 4.300 4.350 4.300 4.450 79,237 4.4010 0.00%
2013-01-03 0 0.435 0.430 0.435 0.425 0.455 1,962,000 855,105 0.4358 4.350 4.300 4.350 4.250 4.550 196,200 4.3583 -3.33%
2013-01-02 0 0.450 0.445 0.450 0.440 0.470 2,858,800 1,288,745 0.4508 4.500 4.450 4.500 4.400 4.700 285,880 4.5080 -1.10%
2012-12-31 0 0.455 0.450 0.455 0.415 0.455 4,161,691 1,806,208 0.4340 4.550 4.500 4.550 4.150 4.550 416,169 4.3401 9.64%
2012-12-28 0 0.415 0.410 0.415 0.395 0.415 4,813,464 1,939,683 0.4030 4.150 4.100 4.150 3.950 4.150 481,346 4.0297 6.41%
2012-12-27 0 0.390 0.385 0.390 0.385 0.395 3,189,409 1,248,254 0.3914 3.900 3.850 3.900 3.850 3.950 318,941 3.9137 2.63%
2012-12-24 0 0.380 0.380 0.385 0.365 0.385 3,086,436 1,170,141 0.3791 3.800 3.800 3.850 3.650 3.850 308,644 3.7912 4.11%
2012-12-21 0 0.365 0.365 0.370 0.350 0.370 2,659,944 964,257 0.3625 3.650 3.650 3.700 3.500 3.700 265,994 3.6251 4.29%
2012-12-20 0 0.350 0.345 0.350 0.350 0.355 2,292,643 804,002 0.3507 3.500 3.450 3.500 3.500 3.550 229,264 3.5069 -1.41%
2012-12-19 0 0.355 0.355 0.360 0.355 0.365 2,471,477 887,686 0.3592 3.550 3.550 3.600 3.550 3.650 247,148 3.5917 0.00%
2012-12-18 0 0.355 0.350 0.355 0.340 0.355 3,313,802 1,158,649 0.3496 3.550 3.500 3.550 3.400 3.550 331,380 3.4964 4.41%
2012-12-17 0 0.340 0.335 0.340 0.330 0.340 1,206,298 406,280 0.3368 3.400 3.350 3.400 3.300 3.400 120,630 3.3680 0.00%
2012-12-14 0 0.340 0.335 0.340 0.320 0.340 654,120 218,706 0.3344 3.400 3.350 3.400 3.200 3.400 65,412 3.3435 1.49%
2012-12-13 0 0.335 0.330 0.335 0.305 0.335 9,638,405 3,065,752 0.3181 3.350 3.300 3.350 3.050 3.350 963,840 3.1808 6.35%
2012-12-12 0 0.315 0.310 0.315 0.305 0.320 1,216,416 379,475 0.3120 3.150 3.100 3.150 3.050 3.200 121,642 3.1196 1.61%
2012-12-11 0 0.310 0.305 0.310 0.310 0.310 960,271 297,679 0.3100 3.100 3.050 3.100 3.100 3.100 96,027 3.0999 0.00%
2012-12-10 0 0.310 0.305 0.310 0.310 0.310 1,007,704 312,357 0.3100 3.100 3.050 3.100 3.100 3.100 100,770 3.0997 0.00%
2012-12-07 0 0.310 0.310 0.315 0.305 0.315 5,697,608 1,768,717 0.3104 3.100 3.100 3.150 3.050 3.150 569,761 3.1043 0.00%
2012-12-06 0 0.310 0.305 0.310 0.305 0.315 2,550,388 790,492 0.3099 3.100 3.050 3.100 3.050 3.150 255,039 3.0995 1.64%
2012-12-05 0 0.305 0.305 0.310 0.305 0.320 780,192 242,203 0.3104 3.050 3.050 3.100 3.050 3.200 78,019 3.1044 -1.61%
2012-12-04 0 0.310 0.310 0.315 0.305 0.315 607,836 188,149 0.3095 3.100 3.100 3.150 3.050 3.150 60,784 3.0954 1.64%
2012-12-03 0 0.305 0.305 0.315 0.305 0.335 15,700,438 5,119,025 0.3260 3.050 3.050 3.150 3.050 3.350 1,570,044 3.2604 -1.61%
2012-11-30 0 0.310 0.300 0.305 0.305 0.330 8,461,934 2,712,935 0.3206 3.100 3.000 3.050 3.050 3.300 846,193 3.2060 -4.62%
2012-11-29 0 0.325 0.325 0.330 0.325 0.330 2,331,129 760,390 0.3262 3.250 3.250 3.300 3.250 3.300 233,113 3.2619 -1.52%
2012-11-28 0 0.330 0.330 0.335 0.320 0.330 1,114,208 362,582 0.3254 3.300 3.300 3.350 3.200 3.300 111,421 3.2542 1.54%
2012-11-27 0 0.325 0.325 0.335 0.325 0.330 2,478,301 806,523 0.3254 3.250 3.250 3.350 3.250 3.300 247,830 3.2543 -1.52%
2012-11-26 0 0.330 0.330 0.335 0.330 0.335 594,028 196,478 0.3308 3.300 3.300 3.350 3.300 3.350 59,403 3.3076 -2.94%
2012-11-23 0 0.340 0.335 0.345 0.330 0.340 429,072 144,817 0.3375 3.400 3.350 3.450 3.300 3.400 42,907 3.3751 1.49%
2012-11-22 0 0.335 0.325 0.335 0.330 0.335 1,779,000 587,025 0.3300 3.350 3.250 3.350 3.300 3.350 177,900 3.2997 0.00%
2012-11-21 0 0.335 0.325 0.335 0.325 0.335 3,315,132 1,092,249 0.3295 3.350 3.250 3.350 3.250 3.350 331,513 3.2947 4.69%
2012-11-20 0 0.320 0.320 0.330 0.320 0.330 2,535,096 824,879 0.3254 3.200 3.200 3.300 3.200 3.300 253,510 3.2538 -1.54%
2012-11-19 0 0.325 0.325 0.330 0.325 0.325 601,152 195,354 0.3250 3.250 3.250 3.300 3.250 3.250 60,115 3.2497 0.00%
2012-11-16 0 0.325 0.325 0.330 0.320 0.325 150,000 48,570 0.3238 3.250 3.250 3.300 3.200 3.250 15,000 3.2380 0.00%
2012-11-15 0 0.325 0.325 0.330 0.320 0.325 399,744 129,070 0.3229 3.250 3.250 3.300 3.200 3.250 39,974 3.2288 0.00%
2012-11-14 0 0.325 0.325 0.330 0.300 0.330 18,161,243 5,854,096 0.3223 3.250 3.250 3.300 3.000 3.300 1,816,124 3.2234 1.56%
2012-11-13 0 0.320 0.310 0.320 0.305 0.320 4,677,474 1,472,927 0.3149 3.200 3.100 3.200 3.050 3.200 467,747 3.1490 0.00%
2012-11-12 0 0.320 0.315 0.320 0.315 0.325 1,305,098 411,149 0.3150 3.200 3.150 3.200 3.150 3.250 130,510 3.1503 -1.54%
2012-11-09 0 0.325 0.315 0.325 0.320 0.325 99,883 32,271 0.3231 3.250 3.150 3.250 3.200 3.250 9,988 3.2309 0.00%
2012-11-08 0 0.325 0.320 0.325 0.315 0.325 9,645,108 3,093,032 0.3207 3.250 3.200 3.250 3.150 3.250 964,511 3.2068 0.00%
2012-11-07 0 0.325 0.320 0.325 0.315 0.325 690,300 222,750 0.3227 3.250 3.200 3.250 3.150 3.250 69,030 3.2269 0.00%
2012-11-06 0 0.325 0.320 0.330 0.315 0.335 5,154,084 1,660,661 0.3222 3.250 3.200 3.300 3.150 3.350 515,408 3.2220 -2.99%
2012-11-05 0 0.335 0.330 0.335 0.335 0.335 150,024 50,257 0.3350 3.350 3.300 3.350 3.350 3.350 15,002 3.3499 0.00%
2012-11-02 0 0.335 0.330 0.340 0.330 0.340 679,200 227,892 0.3355 3.350 3.300 3.400 3.300 3.400 67,920 3.3553 0.00%
2012-11-01 0 0.335 0.330 0.335 0.330 0.350 1,489,716 501,060 0.3363 3.350 3.300 3.350 3.300 3.500 148,972 3.3635 1.52%
2012-10-31 0 0.330 0.330 0.335 0.325 0.340 447,192 149,879 0.3352 3.300 3.300 3.350 3.250 3.400 44,719 3.3516 0.00%
2012-10-30 0 0.330 0.325 0.335 0.330 0.335 456,223 152,528 0.3343 3.300 3.250 3.350 3.300 3.350 45,622 3.3433 -1.49%
2012-10-29 0 0.335 0.325 0.335 0.330 0.350 2,472,000 825,975 0.3341 3.350 3.250 3.350 3.300 3.500 247,200 3.3413 1.52%
2012-10-26 0 0.330 0.325 0.330 0.315 0.330 4,991,965 1,619,792 0.3245 3.300 3.250 3.300 3.150 3.300 499,196 3.2448 0.00%
2012-10-25 0 0.330 0.320 0.330 0.325 0.335 1,020,055 333,526 0.3270 3.300 3.200 3.300 3.250 3.350 102,005 3.2697 0.00%
2012-10-24 0 0.330 0.320 0.335 0.320 0.335 5,133,000 1,673,505 0.3260 3.300 3.200 3.350 3.200 3.350 513,300 3.2603 0.00%
2012-10-22 0 0.330 0.320 0.330 0.320 0.335 555,019 181,205 0.3265 3.300 3.200 3.300 3.200 3.350 55,502 3.2648 1.54%
2012-10-19 0 0.325 0.320 0.325 0.300 0.325 17,404,220 5,523,212 0.3173 3.250 3.200 3.250 3.000 3.250 1,740,422 3.1735 1.56%
2012-10-18 0 0.320 0.315 0.320 0.320 0.325 1,464,036 468,910 0.3203 3.200 3.150 3.200 3.200 3.250 146,404 3.2029 -4.48%
2012-10-17 0 0.335 0.320 0.335 0.335 0.340 84,280 28,509 0.3383 3.350 3.200 3.350 3.350 3.400 8,428 3.3827 1.52%
2012-10-16 0 0.330 0.325 0.330 0.320 0.330 1,699,698 551,370 0.3244 3.300 3.250 3.300 3.200 3.300 169,970 3.2439 0.00%
2012-10-15 0 0.330 0.330 0.335 0.325 0.335 140,664 45,758 0.3253 3.300 3.300 3.350 3.250 3.350 14,066 3.2530 -1.49%
2012-10-12 0 0.335 0.325 0.335 0.320 0.335 1,238,403 407,792 0.3293 3.350 3.250 3.350 3.200 3.350 123,840 3.2929 -1.47%
2012-10-11 0 0.340 0.330 0.340 0.330 0.345 888,900 300,099 0.3376 3.400 3.300 3.400 3.300 3.450 88,890 3.3761 1.49%
2012-10-10 0 0.335 0.330 0.335 0.325 0.335 192,000 63,105 0.3287 3.350 3.300 3.350 3.250 3.350 19,200 3.2867 3.08%
2012-10-09 0 0.325 0.320 0.330 0.320 0.330 9,633,120 3,133,792 0.3253 3.250 3.200 3.300 3.200 3.300 963,312 3.2531 0.00%
2012-10-08 0 0.325 0.320 0.325 0.315 0.325 216,108 69,406 0.3212 3.250 3.200 3.250 3.150 3.250 21,611 3.2116 3.17%
2012-10-05 0 0.315 0.315 0.320 0.310 0.325 588,084 187,255 0.3184 3.150 3.150 3.200 3.100 3.250 58,808 3.1842 -1.56%
2012-10-04 0 0.320 0.315 0.320 0.305 0.320 670,699 212,294 0.3165 3.200 3.150 3.200 3.050 3.200 67,070 3.1653 0.00%
2012-10-03 0 0.320 0.315 0.320 0.305 0.320 2,522,448 782,942 0.3104 3.200 3.150 3.200 3.050 3.200 252,245 3.1039 3.23%
2012-09-28 0 0.310 0.305 0.315 0.300 0.310 849,624 259,140 0.3050 3.100 3.050 3.150 3.000 3.100 84,962 3.0501 3.33%
2012-09-27 0 0.300 0.300 0.305 0.300 0.305 184,224 55,698 0.3023 3.000 3.000 3.050 3.000 3.050 18,422 3.0234 -3.23%
2012-09-26 0 0.310 0.300 0.315 0.300 0.310 753,087 232,975 0.3094 3.100 3.000 3.150 3.000 3.100 75,309 3.0936 0.00%
2012-09-25 0 0.310 0.305 0.310 0.290 0.310 1,507,932 452,370 0.3000 3.100 3.050 3.100 2.900 3.100 150,793 2.9999 3.33%
2012-09-24 0 0.300 0.300 0.305 0.295 0.310 2,695,987 817,373 0.3032 3.000 3.000 3.050 2.950 3.100 269,599 3.0318 -4.76%
2012-09-21 0 0.315 0.315 0.320 0.310 0.320 1,639,454 521,593 0.3182 3.150 3.150 3.200 3.100 3.200 163,945 3.1815 -1.56%
2012-09-20 0 0.320 0.315 0.325 0.315 0.335 2,608,872 841,911 0.3227 3.200 3.150 3.250 3.150 3.350 260,887 3.2271 -5.88%
2012-09-19 0 0.340 0.335 0.340 0.340 0.340 235,200 79,950 0.3399 3.400 3.350 3.400 3.400 3.400 23,520 3.3992 0.00%
2012-09-18 0 0.340 0.335 0.340 0.335 0.340 854,088 289,442 0.3389 3.400 3.350 3.400 3.350 3.400 85,409 3.3889 -1.45%
2012-09-17 0 0.345 0.340 0.345 0.335 0.345 590,400 201,174 0.3407 3.450 3.400 3.450 3.350 3.450 59,040 3.4074 -1.43%
2012-09-14 0 0.350 0.340 0.350 0.340 0.350 226,296 79,008 0.3491 3.500 3.400 3.500 3.400 3.500 22,630 3.4914 2.94%
2012-09-13 0 0.340 0.335 0.340 0.335 0.340 11,265,248 3,828,645 0.3399 3.400 3.350 3.400 3.350 3.400 1,126,525 3.3986 0.00%
2012-09-12 0 0.340 0.340 0.350 0.335 0.350 1,044,086 356,712 0.3417 3.400 3.400 3.500 3.350 3.500 104,409 3.4165 0.00%
2012-09-11 0 0.340 0.335 0.340 0.335 0.350 10,865,712 3,711,720 0.3416 3.400 3.350 3.400 3.350 3.500 1,086,571 3.4160 -1.45%
2012-09-10 0 0.345 0.340 0.345 0.340 0.355 9,246,952 3,194,195 0.3454 3.450 3.400 3.450 3.400 3.550 924,695 3.4543 -2.82%
2012-09-07 0 0.355 0.350 0.355 0.345 0.400 20,752,600 7,483,867 0.3606 3.550 3.500 3.550 3.450 4.000 2,075,260 3.6062 -1.39%
2012-09-06 0 0.360 0.350 0.360 0.335 0.360 12,472,200 4,310,457 0.3456 3.600 3.500 3.600 3.350 3.600 1,247,220 3.4561 4.35%
2012-09-05 0 0.345 0.345 0.350 0.320 0.350 10,815,600 3,646,281 0.3371 3.450 3.450 3.500 3.200 3.500 1,081,560 3.3713 2.99%
2012-09-04 0 0.335 0.330 0.335 0.330 0.340 3,391,828 1,127,240 0.3323 3.350 3.300 3.350 3.300 3.400 339,183 3.3234 0.00%
2012-09-03 0 0.335 0.325 0.340 0.325 0.350 2,661,252 879,963 0.3307 3.350 3.250 3.400 3.250 3.500 266,125 3.3066 3.08%
2012-08-31 0 0.325 0.320 0.325 0.320 0.335 3,084,720 1,012,569 0.3283 3.250 3.200 3.250 3.200 3.350 308,472 3.2825 -2.99%
2012-08-30 0 0.335 0.325 0.335 0.325 0.335 3,636,624 1,207,948 0.3322 3.350 3.250 3.350 3.250 3.350 363,662 3.3216 -1.47%
2012-08-29 0 0.340 0.330 0.340 0.335 0.340 1,062,000 357,900 0.3370 3.400 3.300 3.400 3.350 3.400 106,200 3.3701 -1.45%
2012-08-28 0 0.345 0.335 0.345 0.335 0.345 660,636 224,218 0.3394 3.450 3.350 3.450 3.350 3.450 66,064 3.3940 0.00%
2012-08-27 0 0.345 0.340 0.345 0.340 0.350 2,637,396 907,251 0.3440 3.450 3.400 3.450 3.400 3.500 263,740 3.4399 -1.43%
2012-08-24 0 0.350 0.340 0.350 0.325 0.370 3,262,699 1,100,581 0.3373 3.500 3.400 3.500 3.250 3.700 326,270 3.3732 1.45%
2012-08-23 0 0.345 0.340 0.345 0.335 0.345 1,866,048 630,060 0.3376 3.450 3.400 3.450 3.350 3.450 186,605 3.3764 0.00%
2012-08-22 0 0.345 0.340 0.345 0.335 0.345 1,424,520 483,099 0.3391 3.450 3.400 3.450 3.350 3.450 142,452 3.3913 0.00%
2012-08-21 0 0.345 0.340 0.345 0.340 0.345 3,625,128 1,240,478 0.3422 3.450 3.400 3.450 3.400 3.450 362,513 3.4219 0.00%
2012-08-20 0 0.345 0.340 0.345 0.335 0.345 2,478,612 838,926 0.3385 3.450 3.400 3.450 3.350 3.450 247,861 3.3847 0.00%
2012-08-17 0 0.345 0.335 0.340 0.335 0.345 4,854,132 1,648,706 0.3397 3.450 3.350 3.400 3.350 3.450 485,413 3.3965 2.99%
2012-08-16 0 0.335 0.335 0.345 0.330 0.340 1,991,145 667,372 0.3352 3.350 3.350 3.450 3.300 3.400 199,114 3.3517 1.52%
2012-08-15 0 0.330 0.330 0.335 0.330 0.340 2,283,701 768,894 0.3367 3.300 3.300 3.350 3.300 3.400 228,370 3.3669 -1.49%
2012-08-14 0 0.335 0.335 0.340 0.330 0.340 840,144 280,057 0.3333 3.350 3.350 3.400 3.300 3.400 84,014 3.3334 -2.90%
2012-08-13 0 0.345 0.340 0.345 0.335 0.350 3,555,048 1,216,920 0.3423 3.450 3.400 3.450 3.350 3.500 355,505 3.4231 0.00%
2012-08-10 0 0.345 0.340 0.345 0.335 0.350 2,940,600 1,010,007 0.3435 3.450 3.400 3.450 3.350 3.500 294,060 3.4347 -1.43%
2012-08-09 0 0.350 0.345 0.350 0.340 0.350 4,677,552 1,599,118 0.3419 3.500 3.450 3.500 3.400 3.500 467,755 3.4187 1.45%
2012-08-08 0 0.345 0.335 0.345 0.335 0.345 1,826,191 620,434 0.3397 3.450 3.350 3.450 3.350 3.450 182,619 3.3974 1.47%
2012-08-07 0 0.340 0.335 0.340 0.335 0.340 1,647,820 560,077 0.3399 3.400 3.350 3.400 3.350 3.400 164,782 3.3989 -1.45%
2012-08-06 0 0.345 0.340 0.345 0.335 0.350 4,057,692 1,381,756 0.3405 3.450 3.400 3.450 3.350 3.500 405,769 3.4053 2.99%
2012-08-03 0 0.335 0.325 0.335 0.315 0.335 8,493,012 2,798,313 0.3295 3.350 3.250 3.350 3.150 3.350 849,301 3.2948 0.00%
2012-08-02 0 0.335 0.325 0.335 0.325 0.340 5,994,692 2,003,736 0.3343 3.350 3.250 3.350 3.250 3.400 599,469 3.3425 -2.90%
2012-08-01 0 0.345 0.340 0.345 0.340 0.345 3,861,212 1,318,477 0.3415 3.450 3.400 3.450 3.400 3.450 386,121 3.4147 0.00%
2012-07-31 0 0.345 0.335 0.345 0.330 0.345 5,274,012 1,789,023 0.3392 3.450 3.350 3.450 3.300 3.450 527,401 3.3921 0.00%
2012-07-30 0 0.345 0.340 0.345 0.335 0.345 4,803,124 1,629,279 0.3392 3.450 3.400 3.450 3.350 3.450 480,312 3.3921 -1.43%
2012-07-27 0 0.350 0.345 0.350 0.345 0.375 9,567,175 3,391,856 0.3545 3.500 3.450 3.500 3.450 3.750 956,717 3.5453 0.00%
2012-07-26 0 0.350 0.345 0.350 0.340 0.350 6,651,600 2,291,316 0.3445 3.500 3.450 3.500 3.400 3.500 665,160 3.4448 1.45%
2012-07-25 0 0.345 0.340 0.350 0.340 0.350 4,383,727 1,501,163 0.3424 3.450 3.400 3.500 3.400 3.500 438,373 3.4244 -1.43%
2012-07-24 0 0.350 0.340 0.350 0.340 0.350 2,889,014 996,409 0.3449 3.500 3.400 3.500 3.400 3.500 288,901 3.4490 0.00%
2012-07-23 0 0.350 0.345 0.350 0.345 0.355 4,275,144 1,481,761 0.3466 3.500 3.450 3.500 3.450 3.550 427,514 3.4660 -2.78%
2012-07-20 0 0.360 0.350 0.360 0.350 0.370 6,926,136 2,472,737 0.3570 3.600 3.500 3.600 3.500 3.700 692,614 3.5702 -1.37%
2012-07-19 0 0.365 0.365 0.375 0.350 0.385 11,046,091 4,052,512 0.3669 3.650 3.650 3.750 3.500 3.850 1,104,609 3.6687 4.29%
2012-07-18 0 0.350 0.345 0.350 0.340 0.355 7,670,356 2,681,353 0.3496 3.500 3.450 3.500 3.400 3.550 767,036 3.4957 -2.78%
2012-07-17 0 0.360 0.350 0.360 0.350 0.365 8,114,041 2,906,577 0.3582 3.600 3.500 3.600 3.500 3.650 811,404 3.5822 -2.70%
2012-07-16 0 0.370 0.360 0.370 0.355 0.375 8,259,023 2,990,965 0.3621 3.700 3.600 3.700 3.550 3.750 825,902 3.6215 -1.33%
2012-07-13 0 0.375 0.365 0.375 0.365 0.380 8,926,836 3,294,357 0.3690 3.750 3.650 3.750 3.650 3.800 892,684 3.6904 -1.32%
2012-07-12 0 0.380 0.375 0.385 0.365 0.390 10,832,602 4,031,887 0.3722 3.800 3.750 3.850 3.650 3.900 1,083,260 3.7220 -2.56%
2012-07-11 0 0.390 0.385 0.390 0.365 0.395 10,260,865 3,896,106 0.3797 3.900 3.850 3.900 3.650 3.950 1,026,086 3.7971 0.00%
2012-07-10 0 0.390 0.385 0.390 0.385 0.400 8,837,400 3,448,308 0.3902 3.900 3.850 3.900 3.850 4.000 883,740 3.9019 -1.27%
2012-07-09 0 0.395 0.390 0.395 0.390 0.410 7,562,520 2,998,515 0.3965 3.950 3.900 3.950 3.900 4.100 756,252 3.9650 -3.66%
2012-07-06 0 0.410 0.405 0.410 0.410 0.415 9,113,275 3,738,985 0.4103 4.100 4.050 4.100 4.100 4.150 911,327 4.1028 -1.20%
2012-07-05 0 0.415 0.410 0.415 0.405 0.415 7,905,578 3,254,169 0.4116 4.150 4.100 4.150 4.050 4.150 790,558 4.1163 -1.19%
2012-07-04 0 0.420 0.410 0.420 0.410 0.420 9,015,669 3,741,631 0.4150 4.200 4.100 4.200 4.100 4.200 901,567 4.1501 1.20%
2012-07-03 0 0.415 0.410 0.415 0.410 0.425 6,592,644 2,743,406 0.4161 4.150 4.100 4.150 4.100 4.250 659,264 4.1613 -1.19%
2012-06-29 0 0.420 0.415 0.420 0.420 0.435 7,524,198 3,174,945 0.4220 4.200 4.150 4.200 4.200 4.350 752,420 4.2196 -5.62%
2012-06-28 0 0.445 0.435 0.445 0.425 0.450 6,591,650 2,857,183 0.4335 4.450 4.350 4.450 4.250 4.500 659,165 4.3345 3.49%
2012-06-27 0 0.430 0.425 0.430 0.415 0.430 7,956,200 3,349,445 0.4210 4.300 4.250 4.300 4.150 4.300 795,620 4.2099 -1.15%
2012-06-26 0 0.435 0.425 0.435 0.415 0.435 8,847,000 3,737,955 0.4225 4.350 4.250 4.350 4.150 4.350 884,700 4.2251 1.16%
2012-06-25 0 0.430 0.425 0.430 0.425 0.440 7,017,000 3,036,000 0.4327 4.300 4.250 4.300 4.250 4.400 701,700 4.3266 -1.15%
2012-06-22 0 0.435 0.425 0.435 0.425 0.435 7,521,148 3,243,675 0.4313 4.350 4.250 4.350 4.250 4.350 752,115 4.3127 -1.14%
2012-06-21 0 0.440 0.435 0.440 0.435 0.450 6,432,000 2,843,760 0.4421 4.400 4.350 4.400 4.350 4.500 643,200 4.4213 -1.12%
2012-06-20 0 0.445 0.440 0.445 0.435 0.450 6,732,050 2,973,725 0.4417 4.450 4.400 4.450 4.350 4.500 673,205 4.4173 1.14%
2012-06-19 0 0.440 0.440 0.445 0.435 0.445 7,617,070 3,364,544 0.4417 4.400 4.400 4.450 4.350 4.450 761,707 4.4171 -1.12%
2012-06-18 0 0.445 0.440 0.445 0.440 0.455 7,065,000 3,155,595 0.4467 4.450 4.400 4.450 4.400 4.550 706,500 4.4665 -1.11%
2012-06-15 0 0.450 0.445 0.450 0.445 0.455 7,410,000 3,332,910 0.4498 4.500 4.450 4.500 4.450 4.550 741,000 4.4979 1.12%
2012-06-14 0 0.445 0.440 0.445 0.435 0.445 7,338,232 3,237,382 0.4412 4.450 4.400 4.450 4.350 4.450 733,823 4.4117 0.00%
2012-06-13 0 0.445 0.440 0.445 0.440 0.450 4,014,000 1,791,225 0.4462 4.450 4.400 4.450 4.400 4.500 401,400 4.4624 0.00%
2012-06-12 0 0.445 0.440 0.445 0.440 0.445 2,890,400 1,284,468 0.4444 4.450 4.400 4.450 4.400 4.450 289,040 4.4439 -1.11%
2012-06-11 0 0.450 0.445 0.450 0.445 0.450 3,438,055 1,547,033 0.4500 4.500 4.450 4.500 4.450 4.500 343,805 4.4997 0.00%
2012-06-08 0 0.450 0.450 0.455 0.440 0.455 3,549,000 1,598,175 0.4503 4.500 4.500 4.550 4.400 4.550 354,900 4.5032 1.12%
2012-06-07 0 0.445 0.445 0.450 0.440 0.450 3,534,040 1,576,037 0.4460 4.450 4.450 4.500 4.400 4.500 353,404 4.4596 0.00%
2012-06-06 0 0.445 0.445 0.455 0.440 0.465 3,828,200 1,733,610 0.4529 4.450 4.450 4.550 4.400 4.650 382,820 4.5285 -3.26%
2012-06-05 0 0.460 0.450 0.460 0.435 0.460 6,867,120 3,054,125 0.4447 4.600 4.500 4.600 4.350 4.600 686,712 4.4475 5.75%
2012-06-04 0 0.435 0.435 0.440 0.435 0.460 4,722,000 2,087,025 0.4420 4.350 4.350 4.400 4.350 4.600 472,200 4.4198 -1.51%
2012-06-01 0 0.530 0.530 0.540 0.530 0.550 5,732,111 3,057,088 0.5333 4.417 4.417 4.500 4.417 4.583 687,853 4.4444 0.00%
2012-05-31 0 0.530 0.520 0.530 0.500 0.530 5,319,000 2,741,820 0.5155 4.417 4.333 4.417 4.167 4.417 638,280 4.2956 1.92%
2012-05-30 0 0.520 0.510 0.520 0.510 0.530 5,694,000 2,951,220 0.5183 4.333 4.250 4.333 4.250 4.417 683,280 4.3192 0.00%
2012-05-29 0 0.520 0.510 0.520 0.500 0.530 5,222,020 2,698,859 0.5168 4.333 4.250 4.333 4.167 4.417 626,642 4.3069 1.96%
2012-05-28 0 0.510 0.510 0.520 0.500 0.540 7,701,000 3,964,860 0.5149 4.250 4.250 4.333 4.167 4.500 924,120 4.2904 -3.77%
2012-05-25 0 0.530 0.510 0.530 0.510 0.530 6,288,006 3,278,433 0.5214 4.417 4.250 4.417 4.250 4.417 754,561 4.3448 0.00%
2012-05-24 0 0.530 0.520 0.530 0.510 0.530 4,773,000 2,481,870 0.5200 4.417 4.333 4.417 4.250 4.417 572,760 4.3332 1.92%
2012-05-23 0 0.520 0.520 0.530 0.510 0.540 6,147,150 3,246,405 0.5281 4.333 4.333 4.417 4.250 4.500 737,658 4.4010 -3.70%
2012-05-22 0 0.540 0.530 0.540 0.485 0.540 10,948,510 5,479,594 0.5005 4.500 4.417 4.500 4.042 4.500 1,313,821 4.1707 9.09%
2012-05-21 0 0.495 0.490 0.495 0.490 0.510 9,483,382 4,704,047 0.4960 4.125 4.083 4.125 4.083 4.250 1,138,006 4.1336 0.00%
2012-05-18 0 0.495 0.495 0.500 0.490 0.530 11,202,300 5,573,691 0.4975 4.125 4.125 4.167 4.083 4.417 1,344,276 4.1462 -1.00%
2012-05-17 0 0.500 0.495 0.500 0.490 0.500 5,456,320 2,700,206 0.4949 4.167 4.125 4.167 4.083 4.167 654,758 4.1240 0.00%
2012-05-16 0 0.500 0.490 0.500 0.490 0.510 6,451,367 3,209,021 0.4974 4.167 4.083 4.167 4.083 4.250 774,164 4.1451 0.00%
2012-05-15 0 0.500 0.495 0.500 0.490 0.520 8,090,024 4,034,406 0.4987 4.167 4.125 4.167 4.083 4.333 970,803 4.1557 1.01%
2012-05-14 0 0.495 0.490 0.495 0.485 0.510 14,893,480 7,343,901 0.4931 4.125 4.083 4.125 4.042 4.250 1,787,218 4.1091 -2.94%
2012-05-11 0 0.510 0.510 0.520 0.490 0.560 24,284,174 12,407,977 0.5109 4.250 4.250 4.333 4.083 4.667 2,914,101 4.2579 -16.39%
2012-05-10 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 5.083 - - - - 0 - 0.00%
2012-01-10 1 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 5.083 5.000 5.083 5.083 5.083 720 5.0833 0.00%
2012-01-09 0 0.610 0.600 0.610 0.590 0.610 11,745,030 7,043,536 0.5997 5.083 5.000 5.083 4.917 5.083 1,409,404 4.9975 0.00%
2012-01-06 0 0.610 0.600 0.610 0.600 0.620 14,250,000 8,688,750 0.6097 5.083 5.000 5.083 5.000 5.167 1,710,000 5.0811 -1.61%
2012-01-05 0 0.620 0.610 0.620 0.610 0.620 10,878,030 6,664,396 0.6126 5.167 5.083 5.167 5.083 5.167 1,305,364 5.1054 0.00%
2012-01-04 0 0.620 0.610 0.620 0.610 0.630 15,039,050 9,240,958 0.6145 5.167 5.083 5.167 5.083 5.250 1,804,686 5.1205 0.00%
2012-01-03 0 0.620 0.610 0.620 0.600 0.630 16,560,000 10,158,060 0.6134 5.167 5.083 5.167 5.000 5.250 1,987,200 5.1117 1.64%
2011-12-30 0 0.610 0.600 0.610 0.590 0.610 12,387,380 7,452,364 0.6016 5.083 5.000 5.083 4.917 5.083 1,486,486 5.0134 1.67%
2011-12-29 0 0.600 0.590 0.600 0.600 0.620 9,897,230 6,010,754 0.6073 5.000 4.917 5.000 5.000 5.167 1,187,668 5.0610 0.00%
2011-12-28 0 0.600 0.590 0.600 0.590 0.630 17,295,020 10,482,251 0.6061 5.000 4.917 5.000 4.917 5.250 2,075,402 5.0507 1.69%
2011-12-23 0 0.590 0.580 0.590 0.570 0.590 14,907,000 8,659,080 0.5809 4.917 4.833 4.917 4.750 4.917 1,788,840 4.8406 0.00%
2011-12-22 0 0.590 0.580 0.590 0.570 0.600 14,087,073 8,198,516 0.5820 4.917 4.833 4.917 4.750 5.000 1,690,449 4.8499 0.00%
2011-12-21 0 0.590 0.580 0.590 0.590 0.600 9,672,088 5,717,418 0.5911 4.917 4.833 4.917 4.917 5.000 1,160,651 4.9260 0.00%
2011-12-20 0 0.590 0.570 0.590 0.560 0.590 12,870,240 7,354,448 0.5714 4.917 4.750 4.917 4.667 4.917 1,544,429 4.7619 1.72%
2011-12-19 0 0.580 0.570 0.580 0.560 0.590 9,664,200 5,537,628 0.5730 4.833 4.750 4.833 4.667 4.917 1,159,704 4.7750 0.00%
2011-12-16 0 0.580 0.580 0.590 0.560 0.600 22,302,030 12,831,256 0.5753 4.833 4.833 4.917 4.667 5.000 2,676,244 4.7945 0.00%
2011-12-15 0 0.580 0.570 0.580 0.570 0.630 15,372,012 9,299,647 0.6050 4.833 4.750 4.833 4.750 5.250 1,844,641 5.0414 -7.94%
2011-12-14 0 0.630 0.610 0.630 0.610 0.630 10,032,170 6,237,370 0.6217 5.250 5.083 5.250 5.083 5.250 1,203,860 5.1811 0.00%
2011-12-13 0 0.630 0.620 0.630 0.610 0.630 11,466,000 7,109,250 0.6200 5.250 5.167 5.250 5.083 5.250 1,375,920 5.1669 0.00%
2011-12-12 0 0.630 0.620 0.630 0.620 0.640 14,010,050 8,756,220 0.6250 5.250 5.167 5.250 5.167 5.333 1,681,206 5.2083 -1.56%
2011-12-09 0 0.640 0.620 0.640 0.620 0.640 10,653,000 6,727,500 0.6315 5.333 5.167 5.333 5.167 5.333 1,278,360 5.2626 0.00%
2011-12-08 0 0.640 0.630 0.640 0.620 0.640 14,028,493 8,866,670 0.6320 5.333 5.250 5.333 5.167 5.333 1,683,419 5.2671 0.00%
2011-12-07 0 0.640 0.630 0.640 0.620 0.640 14,790,050 9,317,579 0.6300 5.333 5.250 5.333 5.167 5.333 1,774,806 5.2499 0.00%
2011-12-06 0 0.640 0.630 0.640 0.620 0.640 9,999,400 6,296,070 0.6296 5.333 5.250 5.333 5.167 5.333 1,199,928 5.2470 0.00%
2011-12-05 0 0.640 0.630 0.640 0.620 0.650 15,597,900 9,895,059 0.6344 5.333 5.250 5.333 5.167 5.417 1,871,748 5.2865 -3.03%
2011-12-02 0 0.660 0.640 0.660 0.640 0.660 9,842,650 6,379,736 0.6482 5.500 5.333 5.500 5.333 5.500 1,181,118 5.4014 0.00%
2011-12-01 0 0.660 0.650 0.660 0.640 0.660 18,446,012 11,969,050 0.6489 5.500 5.417 5.500 5.333 5.500 2,213,521 5.4072 3.13%
2011-11-30 0 0.640 0.630 0.640 0.620 0.640 12,555,010 7,922,525 0.6310 5.333 5.250 5.333 5.167 5.333 1,506,601 5.2585 0.00%
2011-11-29 0 0.640 0.630 0.640 0.630 0.640 12,387,000 7,836,720 0.6327 5.333 5.250 5.333 5.250 5.333 1,486,440 5.2721 0.00%
2011-11-28 0 0.640 0.620 0.640 0.620 0.640 13,461,320 8,481,308 0.6301 5.333 5.167 5.333 5.167 5.333 1,615,358 5.2504 0.00%
2011-11-25 0 0.640 0.630 0.640 0.630 0.640 13,533,010 8,648,736 0.6391 5.333 5.250 5.333 5.250 5.333 1,623,961 5.3257 1.59%
2011-11-24 0 0.630 0.630 0.640 0.620 0.660 17,118,251 10,968,808 0.6408 5.250 5.250 5.333 5.167 5.500 2,054,190 5.3397 -1.56%
2011-11-23 0 0.640 0.620 0.640 0.620 0.640 12,567,254 7,896,509 0.6283 5.333 5.167 5.333 5.167 5.333 1,508,070 5.2362 0.00%
2011-11-22 0 0.640 0.630 0.640 0.620 0.640 11,355,050 7,168,379 0.6313 5.333 5.250 5.333 5.167 5.333 1,362,606 5.2608 0.00%
2011-11-21 0 0.640 0.630 0.640 0.620 0.640 13,236,050 8,338,229 0.6300 5.333 5.250 5.333 5.167 5.333 1,588,326 5.2497 0.00%
2011-11-18 0 0.640 0.630 0.640 0.630 0.640 6,489,000 4,111,260 0.6336 5.333 5.250 5.333 5.250 5.333 778,680 5.2798 0.00%
2011-11-17 0 0.640 0.630 0.640 0.630 0.640 16,020,084 10,101,649 0.6306 5.333 5.250 5.333 5.250 5.333 1,922,410 5.2547 1.59%
2011-11-16 0 0.630 0.630 0.640 0.630 0.640 4,620,030 2,934,858 0.6352 5.250 5.250 5.333 5.250 5.333 554,404 5.2937 -1.56%
2011-11-15 0 0.640 0.630 0.640 0.630 0.650 10,680,100 6,831,390 0.6396 5.333 5.250 5.333 5.250 5.417 1,281,612 5.3303 -1.54%
2011-11-14 0 0.650 0.640 0.650 0.630 0.660 13,662,020 8,797,572 0.6439 5.417 5.333 5.417 5.250 5.500 1,639,442 5.3662 1.56%
2011-11-11 0 0.640 0.630 0.640 0.620 0.660 13,014,200 8,306,914 0.6383 5.333 5.250 5.333 5.167 5.500 1,561,704 5.3191 -1.54%
2011-11-10 0 0.650 0.640 0.650 0.640 0.660 10,506,050 6,879,720 0.6548 5.417 5.333 5.417 5.333 5.500 1,260,726 5.4570 -4.41%
2011-11-09 0 0.680 0.670 0.680 0.670 0.690 14,364,030 9,749,629 0.6788 5.667 5.583 5.667 5.583 5.750 1,723,684 5.6563 1.49%
2011-11-08 0 0.670 0.660 0.670 0.650 0.680 11,493,130 7,587,770 0.6602 5.583 5.500 5.583 5.417 5.667 1,379,176 5.5017 3.08%
2011-11-07 0 0.650 0.640 0.650 0.630 0.670 14,589,000 9,434,070 0.6467 5.417 5.333 5.417 5.250 5.583 1,750,680 5.3888 0.00%
2011-11-04 0 0.650 0.640 0.650 0.640 0.680 17,644,618 11,521,902 0.6530 5.417 5.333 5.417 5.333 5.667 2,117,354 5.4417 1.56%
2011-11-03 0 0.640 0.630 0.640 0.630 0.680 22,806,130 14,801,933 0.6490 5.333 5.250 5.333 5.250 5.667 2,736,736 5.4086 -5.88%
2011-11-02 0 0.680 0.670 0.690 0.670 0.690 12,318,000 8,346,930 0.6776 5.667 5.583 5.750 5.583 5.750 1,478,160 5.6468 -2.86%
2011-11-01 0 0.700 0.690 0.700 0.690 0.720 8,355,506 5,863,149 0.7017 5.833 5.750 5.833 5.750 6.000 1,002,661 5.8476 -4.11%
2011-10-31 0 0.730 0.720 0.740 0.710 0.750 10,764,102 7,844,861 0.7288 6.083 6.000 6.167 5.917 6.250 1,291,692 6.0733 -1.35%
2011-10-28 0 0.740 0.720 0.740 0.730 0.770 16,188,410 12,086,177 0.7466 6.167 6.000 6.167 6.083 6.417 1,942,609 6.2216 1.37%
2011-10-27 0 0.730 0.720 0.730 0.700 0.740 14,106,100 10,162,296 0.7204 6.083 6.000 6.083 5.833 6.167 1,692,732 6.0035 4.29%
2011-10-26 0 0.700 0.690 0.700 0.670 0.710 12,423,000 8,573,700 0.6901 5.833 5.750 5.833 5.583 5.917 1,490,760 5.7512 -1.41%
2011-10-25 0 0.710 0.700 0.710 0.700 0.730 11,790,060 8,366,020 0.7096 5.917 5.833 5.917 5.833 6.083 1,414,807 5.9132 0.00%
2011-10-24 0 0.710 0.690 0.710 0.670 0.730 12,758,060 8,838,498 0.6928 5.917 5.750 5.917 5.583 6.083 1,530,967 5.7731 5.97%
2011-10-21 0 0.670 0.660 0.670 0.640 0.670 7,824,000 5,141,610 0.6572 5.583 5.500 5.583 5.333 5.583 938,880 5.4763 3.08%
2011-10-20 0 0.650 0.640 0.650 0.640 0.660 7,224,050 4,674,988 0.6471 5.417 5.333 5.417 5.333 5.500 866,886 5.3929 -2.99%
2011-10-19 0 0.670 0.660 0.670 0.650 0.680 6,864,000 4,552,350 0.6632 5.583 5.500 5.583 5.417 5.667 823,680 5.5268 1.52%
2011-10-18 0 0.660 0.650 0.660 0.640 0.670 7,131,000 4,622,760 0.6483 5.500 5.417 5.500 5.333 5.583 855,720 5.4022 -4.35%
2011-10-17 0 0.690 0.680 0.690 0.670 0.700 9,621,020 6,636,493 0.6898 5.750 5.667 5.750 5.583 5.833 1,154,522 5.7483 2.99%
2011-10-14 0 0.670 0.660 0.670 0.650 0.690 13,830,000 9,149,190 0.6615 5.583 5.500 5.583 5.417 5.750 1,659,600 5.5129 -4.29%
2011-10-13 0 0.700 0.690 0.700 0.650 0.710 13,362,945 9,125,363 0.6829 5.833 5.750 5.833 5.417 5.917 1,603,553 5.6907 7.69%
2011-10-12 0 0.650 0.640 0.650 0.630 0.670 9,960,380 6,385,182 0.6411 5.417 5.333 5.417 5.250 5.583 1,195,246 5.3422 -1.52%
2011-10-11 0 0.660 0.640 0.660 0.630 0.680 10,458,500 6,823,775 0.6525 5.500 5.333 5.500 5.250 5.667 1,255,020 5.4372 3.13%
2011-10-10 0 0.640 0.630 0.650 0.620 0.670 7,776,220 5,014,544 0.6449 5.333 5.250 5.417 5.167 5.583 933,146 5.3738 -3.03%
2011-10-07 0 0.660 0.650 0.660 0.640 0.700 13,849,880 9,183,198 0.6631 5.500 5.417 5.500 5.333 5.833 1,661,986 5.5254 -4.35%
2011-10-06 0 0.690 0.680 0.700 0.670 0.740 19,179,000 13,416,990 0.6996 5.750 5.667 5.833 5.583 6.167 2,301,480 5.8297 2.99%
2011-10-04 0 0.670 0.650 0.670 0.650 0.700 9,027,000 6,042,510 0.6694 5.583 5.417 5.583 5.417 5.833 1,083,240 5.5782 -2.90%
2011-10-03 0 0.690 0.670 0.690 0.670 0.730 7,357,000 5,104,980 0.6939 5.750 5.583 5.750 5.583 6.083 882,840 5.7825 -6.76%
2011-09-30 0 0.740 0.730 0.740 0.720 0.740 7,548,200 5,551,790 0.7355 6.167 6.083 6.167 6.000 6.167 905,784 6.1293 -1.33%
2011-09-28 0 0.750 0.740 0.750 0.710 0.760 10,416,540 7,649,093 0.7343 6.250 6.167 6.250 5.917 6.333 1,249,985 6.1193 1.35%
2011-09-27 0 0.740 0.730 0.740 0.720 0.830 10,405,300 7,930,761 0.7622 6.167 6.083 6.167 6.000 6.917 1,248,636 6.3515 2.78%
2011-09-26 0 0.720 0.700 0.720 0.690 0.760 7,553,000 5,420,290 0.7176 6.000 5.833 6.000 5.750 6.333 906,360 5.9803 -5.26%
2011-09-23 0 0.760 0.750 0.760 0.640 0.780 10,203,096 7,056,269 0.6916 6.333 6.250 6.333 5.333 6.500 1,224,372 5.7632 11.76%
2011-09-22 0 0.680 0.680 0.690 0.670 0.720 4,038,040 2,822,096 0.6989 5.667 5.667 5.750 5.583 6.000 484,565 5.8240 -6.85%
2011-09-21 0 0.730 0.720 0.730 0.710 0.740 7,733,180 5,595,831 0.7236 6.083 6.000 6.083 5.917 6.167 927,982 6.0301 -1.35%
2011-09-20 0 0.740 0.730 0.740 0.720 0.750 3,912,040 2,884,378 0.7373 6.167 6.083 6.167 6.000 6.250 469,445 6.1442 -1.33%
2011-09-19 0 0.750 0.730 0.750 0.730 0.760 8,544,160 6,330,258 0.7409 6.250 6.083 6.250 6.083 6.333 1,025,299 6.1741 -1.32%
2011-09-16 0 0.760 0.750 0.760 0.750 0.790 12,390,000 9,420,090 0.7603 6.333 6.250 6.333 6.250 6.583 1,486,800 6.3358 1.33%
2011-09-15 0 0.750 0.730 0.750 0.720 0.770 9,742,525 7,312,624 0.7506 6.250 6.083 6.250 6.000 6.417 1,169,103 6.2549 -1.32%
2011-09-14 0 0.760 0.740 0.760 0.720 0.780 8,953,200 6,777,234 0.7570 6.333 6.167 6.333 6.000 6.500 1,074,384 6.3080 -1.30%
2011-09-12 0 0.770 0.750 0.780 0.740 0.780 6,462,240 4,893,382 0.7572 6.417 6.250 6.500 6.167 6.500 775,469 6.3102 0.00%
2011-09-09 0 0.770 0.770 0.780 0.730 0.780 7,356,000 5,450,571 0.7410 6.417 6.417 6.500 6.083 6.500 882,720 6.1747 6.94%
2011-09-08 0 0.720 0.720 0.740 0.700 0.750 7,257,000 5,254,182 0.7240 6.000 6.000 6.167 5.833 6.250 870,840 6.0335 -4.00%
2011-09-07 0 0.750 0.730 0.750 0.720 0.760 5,328,000 3,926,940 0.7370 6.250 6.083 6.250 6.000 6.333 639,360 6.1420 1.35%
2011-09-06 0 0.740 0.720 0.740 0.720 0.770 2,780,070 2,051,958 0.7381 6.167 6.000 6.167 6.000 6.417 333,608 6.1508 -3.90%
2011-09-05 0 0.770 0.750 0.770 0.750 0.780 3,447,350 2,636,387 0.7648 6.417 6.250 6.417 6.250 6.500 413,682 6.3730 -1.28%
2011-09-02 0 0.780 0.770 0.780 0.760 0.780 2,124,000 1,637,880 0.7711 6.500 6.417 6.500 6.333 6.500 254,880 6.4261 0.00%
2011-09-01 0 0.780 0.770 0.780 0.760 0.800 6,027,100 4,690,306 0.7782 6.500 6.417 6.500 6.333 6.667 723,252 6.4850 -1.27%
2011-08-31 0 0.790 0.790 0.800 0.790 0.850 11,589,030 9,431,602 0.8138 6.583 6.583 6.667 6.583 7.083 1,390,684 6.7820 -2.47%
2011-08-30 0 0.810 0.790 0.810 0.790 0.820 6,954,050 5,522,288 0.7941 6.750 6.583 6.750 6.583 6.833 834,486 6.6176 0.00%
2011-08-29 0 0.810 0.790 0.810 0.800 0.840 5,277,140 4,236,497 0.8028 6.750 6.583 6.750 6.667 7.000 633,257 6.6900 1.25%
2011-08-26 0 0.800 0.780 0.800 0.770 0.820 5,778,030 4,579,852 0.7926 6.667 6.500 6.667 6.417 6.833 693,364 6.6053 0.00%
2011-08-25 0 0.800 0.800 0.810 0.790 0.850 12,714,220 10,333,427 0.8127 6.667 6.667 6.750 6.583 7.083 1,525,706 6.7729 0.00%
2011-08-24 0 0.800 0.790 0.800 0.780 0.830 6,075,000 4,841,970 0.7970 6.667 6.583 6.667 6.500 6.917 729,000 6.6419 -2.44%
2011-08-23 0 0.820 0.810 0.820 0.700 0.910 17,944,550 14,698,962 0.8191 6.833 6.750 6.833 5.833 7.583 2,153,346 6.8261 12.33%
2011-08-22 0 0.730 0.720 0.730 0.700 0.760 9,546,030 6,862,279 0.7189 6.083 6.000 6.083 5.833 6.333 1,145,524 5.9905 -3.95%
2011-08-19 0 0.760 0.750 0.760 0.750 0.820 10,377,000 8,132,610 0.7837 6.333 6.250 6.333 6.250 6.833 1,245,240 6.5310 -8.43%
2011-08-18 0 0.830 0.810 0.830 0.820 0.830 9,369,220 7,685,123 0.8203 6.917 6.750 6.917 6.833 6.917 1,124,306 6.8354 1.22%
2011-08-17 0 0.820 0.810 0.820 0.810 0.840 16,581,044 13,641,643 0.8227 6.833 6.750 6.833 6.750 7.000 1,989,725 6.8560 0.00%
2011-08-16 0 0.820 0.810 0.830 0.810 0.840 7,644,120 6,292,143 0.8231 6.833 6.750 6.917 6.750 7.000 917,294 6.8595 -1.20%
2011-08-15 0 0.830 0.820 0.830 0.820 0.850 2,430,000 2,009,490 0.8270 6.917 6.833 6.917 6.833 7.083 291,600 6.8913 -1.19%
2011-08-12 0 0.840 0.830 0.840 0.820 0.860 2,655,000 2,228,580 0.8394 7.000 6.917 7.000 6.833 7.167 318,600 6.9949 5.00%
2011-08-11 0 0.800 0.800 0.810 0.800 0.850 10,719,030 8,756,723 0.8169 6.667 6.667 6.750 6.667 7.083 1,286,284 6.8078 -4.76%
2011-08-10 0 0.840 0.820 0.840 0.830 0.900 6,162,040 5,281,382 0.8571 7.000 6.833 7.000 6.917 7.500 739,445 7.1424 -1.18%
2011-08-09 0 0.850 0.850 0.860 0.780 0.900 11,725,565 10,102,824 0.8616 7.083 7.083 7.167 6.500 7.500 1,407,068 7.1801 -2.30%
2011-08-08 0 0.870 0.870 0.880 0.850 0.900 7,701,000 6,754,680 0.8771 7.250 7.250 7.333 7.083 7.500 924,120 7.3093 -5.43%
2011-08-05 0 0.920 0.910 0.920 0.910 0.950 5,775,300 5,361,504 0.9284 7.667 7.583 7.667 7.583 7.917 693,036 7.7363 -7.07%
2011-08-04 0 0.990 0.980 0.990 0.970 1.000 4,730,562 4,670,803 0.9874 8.250 8.167 8.250 8.083 8.333 567,667 8.2281 0.00%
2011-08-03 0 0.990 0.970 0.990 0.960 0.990 6,756,010 6,581,049 0.9741 8.250 8.083 8.250 8.000 8.250 810,721 8.1175 0.00%
2011-08-02 0 0.990 0.980 0.990 0.970 0.990 3,918,040 3,853,268 0.9835 8.250 8.167 8.250 8.083 8.250 470,165 8.1956 0.00%
2011-08-01 0 0.990 0.980 0.990 0.980 1.000 3,640,000 3,589,010 0.9860 8.250 8.167 8.250 8.167 8.333 436,800 8.2166 0.00%
2011-07-29 0 0.990 0.980 0.990 0.970 1.000 4,643,014 4,577,373 0.9859 8.250 8.167 8.250 8.083 8.333 557,162 8.2155 0.00%
2011-07-28 0 0.990 0.980 0.990 0.960 0.990 5,286,010 5,179,539 0.9799 8.250 8.167 8.250 8.000 8.250 634,321 8.1655 -1.00%
2011-07-27 0 1.000 0.990 1.000 0.980 1.000 7,929,200 7,852,390 0.9903 8.333 8.250 8.333 8.167 8.333 951,504 8.2526 0.00%
2011-07-26 0 1.000 0.990 1.000 0.990 1.010 4,378,654 4,374,972 0.9992 8.333 8.250 8.333 8.250 8.417 525,438 8.3263 0.00%
2011-07-25 0 1.000 0.990 1.000 0.970 1.000 6,657,000 6,577,650 0.9881 8.333 8.250 8.333 8.083 8.333 798,840 8.2340 1.01%
2011-07-22 0 0.990 0.980 0.990 0.970 1.000 6,066,000 5,991,780 0.9878 8.250 8.167 8.250 8.083 8.333 727,920 8.2314 1.02%
2011-07-21 0 0.980 0.980 0.990 0.970 1.000 5,238,078 5,144,741 0.9822 8.167 8.167 8.250 8.083 8.333 628,569 8.1848 -1.01%
2011-07-20 0 0.990 0.980 0.990 0.970 1.000 6,820,034 6,696,962 0.9820 8.250 8.167 8.250 8.083 8.333 818,404 8.1830 1.02%
2011-07-19 0 0.980 0.970 0.980 0.970 1.000 5,280,000 5,186,220 0.9822 8.167 8.083 8.167 8.083 8.333 633,600 8.1853 -1.01%
2011-07-18 0 0.990 0.980 0.990 0.980 1.010 7,237,880 7,178,261 0.9918 8.250 8.167 8.250 8.167 8.417 868,546 8.2647 -1.98%
2011-07-15 0 1.010 1.000 1.010 0.990 1.010 4,620,091 4,625,458 1.0012 8.417 8.333 8.417 8.250 8.417 554,411 8.3430 0.00%
2011-07-14 0 1.010 1.000 1.010 0.980 1.020 5,810,900 5,793,681 0.9970 8.417 8.333 8.417 8.167 8.500 697,308 8.3086 -0.98%
2011-07-13 0 1.020 1.010 1.020 1.000 1.020 3,934,634 3,973,809 1.0100 8.500 8.417 8.500 8.333 8.500 472,156 8.4163 2.00%
2011-07-12 0 1.000 0.990 1.000 0.990 1.020 5,333,310 5,324,740 0.9984 8.333 8.250 8.333 8.250 8.500 639,997 8.3199 -1.96%
2011-07-11 0 1.020 1.010 1.020 1.000 1.030 4,767,270 4,831,554 1.0135 8.500 8.417 8.500 8.333 8.583 572,072 8.4457 -0.97%
2011-07-08 0 1.030 1.020 1.030 1.010 1.040 4,876,967 4,990,619 1.0233 8.583 8.500 8.583 8.417 8.667 585,236 8.5275 0.00%
2011-07-07 0 1.030 1.020 1.030 1.010 1.050 5,757,222 5,917,434 1.0278 8.583 8.500 8.583 8.417 8.750 690,867 8.5652 -0.96%
2011-07-06 0 1.040 1.030 1.040 1.020 1.060 5,793,248 6,025,778 1.0401 8.667 8.583 8.667 8.500 8.833 695,190 8.6678 -1.89%
2011-07-05 0 1.060 1.050 1.060 1.030 1.080 11,426,180 12,046,894 1.0543 8.833 8.750 8.833 8.583 9.000 1,371,142 8.7860 1.92%
2011-07-04 0 1.040 1.030 1.040 1.020 1.050 7,313,730 7,561,565 1.0339 8.667 8.583 8.667 8.500 8.750 877,648 8.6157 1.96%
2011-06-30 0 1.020 1.010 1.020 1.010 1.040 5,708,664 5,842,774 1.0235 8.500 8.417 8.500 8.417 8.667 685,040 8.5291 -0.97%
2011-06-29 0 1.030 1.020 1.030 1.000 1.040 11,961,557 12,184,778 1.0187 8.583 8.500 8.583 8.333 8.667 1,435,387 8.4888 0.00%
2011-06-28 0 1.030 1.020 1.030 0.990 1.040 9,606,100 9,748,689 1.0148 8.583 8.500 8.583 8.250 8.667 1,152,732 8.4570 0.98%
2011-06-27 0 1.020 1.010 1.020 0.970 1.020 35,326,000 35,202,580 0.9965 8.500 8.417 8.500 8.083 8.500 4,239,120 8.3042 4.08%
2011-06-24 0 0.980 0.970 0.980 0.960 0.980 5,448,000 5,292,870 0.9715 8.167 8.083 8.167 8.000 8.167 653,760 8.0960 0.00%
2011-06-23 0 0.980 0.960 0.980 0.960 0.980 5,217,000 5,061,780 0.9702 8.167 8.000 8.167 8.000 8.167 626,040 8.0854 -1.01%
2011-06-22 0 0.990 0.970 0.990 0.970 1.000 6,021,100 5,901,095 0.9801 8.250 8.083 8.250 8.083 8.333 722,532 8.1672 0.00%
2011-06-21 0 0.990 0.970 0.990 0.950 0.990 8,540,640 8,298,805 0.9717 8.250 8.083 8.250 7.917 8.250 1,024,877 8.0974 3.13%
2011-06-20 0 0.960 0.970 0.980 0.960 1.000 8,895,000 8,670,960 0.9748 8.000 8.083 8.167 8.000 8.333 1,067,400 8.1234 -2.04%
2011-06-17 0 0.980 0.970 0.980 0.970 1.040 7,545,000 7,515,480 0.9961 8.167 8.083 8.167 8.083 8.667 905,400 8.3007 -3.92%
2011-06-16 0 1.020 1.010 1.030 1.000 1.040 5,029,613 5,130,800 1.0201 8.500 8.417 8.583 8.333 8.667 603,554 8.5010 -2.86%
2011-06-15 0 1.050 1.040 1.050 0.960 1.080 23,973,200 24,325,064 1.0147 8.750 8.667 8.750 8.000 9.000 2,876,784 8.4556 3.96%
2011-06-14 0 1.010 1.000 1.020 1.010 1.060 11,725,000 12,064,820 1.0290 8.417 8.333 8.500 8.417 8.833 1,407,000 8.5749 -2.88%
2011-06-13 0 1.040 1.020 1.040 1.000 1.070 16,291,000 16,847,450 1.0342 8.667 8.500 8.667 8.333 8.917 1,954,920 8.6180 0.97%
2011-06-10 0 1.030 1.010 1.030 1.010 1.060 6,213,170 6,436,938 1.0360 8.583 8.417 8.583 8.417 8.833 745,580 8.6335 -0.96%
2011-06-09 0 1.040 1.020 1.040 1.020 1.050 14,073,000 14,588,670 1.0366 8.667 8.500 8.667 8.500 8.750 1,688,760 8.6387 -0.95%
2011-06-08 0 1.050 1.030 1.050 1.010 1.050 8,589,000 8,874,960 1.0333 8.750 8.583 8.750 8.417 8.750 1,030,680 8.6108 0.96%
2011-06-07 0 1.040 1.030 1.040 1.030 1.070 16,434,662 17,148,897 1.0435 8.667 8.583 8.667 8.583 8.917 1,972,159 8.6955 0.00%
2011-06-03 0 1.040 1.040 1.050 1.030 1.080 7,875,000 8,315,700 1.0560 8.667 8.667 8.750 8.583 9.000 945,000 8.7997 -0.95%
2011-06-02 0 1.050 1.040 1.050 1.020 1.060 8,424,200 8,808,532 1.0456 8.750 8.667 8.750 8.500 8.833 1,010,904 8.7135 -2.78%
2011-06-01 0 1.080 1.070 1.080 1.060 1.110 12,583,192 13,587,873 1.0798 9.000 8.917 9.000 8.833 9.250 1,509,983 8.9987 0.93%
2011-05-31 0 1.070 1.060 1.070 1.040 1.070 11,751,000 12,415,770 1.0566 8.917 8.833 8.917 8.667 8.917 1,410,120 8.8048 1.90%
2011-05-30 0 1.050 1.050 1.060 1.010 1.080 13,072,730 13,701,244 1.0481 8.750 8.750 8.833 8.417 9.000 1,568,728 8.7340 2.94%
2011-05-27 0 1.020 1.010 1.020 0.990 1.020 5,568,200 5,582,322 1.0025 8.500 8.417 8.500 8.250 8.500 668,184 8.3545 2.00%
2011-05-26 0 1.000 0.990 1.000 0.980 1.010 6,276,080 6,242,206 0.9946 8.333 8.250 8.333 8.167 8.417 753,130 8.2884 -0.99%
2011-05-25 0 1.010 0.990 1.010 0.960 1.010 6,861,621 6,808,143 0.9922 8.417 8.250 8.417 8.000 8.417 823,395 8.2684 3.06%
2011-05-24 0 1.000 1.000 1.020 1.000 1.040 8,067,040 8,259,969 1.0239 8.167 8.167 8.330 8.167 8.493 987,801 8.3620 -4.76%
2011-05-23 0 1.050 1.020 1.050 1.010 1.050 11,700,050 11,932,339 1.0199 8.575 8.330 8.575 8.248 8.575 1,432,659 8.3288 0.00%
2011-05-20 0 1.050 1.040 1.060 1.040 1.060 5,767,500 6,048,389 1.0487 8.575 8.493 8.657 8.493 8.657 706,224 8.5644 -0.94%
2011-05-19 0 1.060 1.040 1.060 1.040 1.080 8,541,385 9,046,805 1.0592 8.657 8.493 8.657 8.493 8.820 1,045,884 8.6499 -0.93%
2011-05-18 0 1.070 1.050 1.070 1.050 1.090 8,004,000 8,561,610 1.0697 8.738 8.575 8.738 8.575 8.902 980,082 8.7356 -1.83%
2011-05-17 0 1.090 1.080 1.090 1.070 1.130 8,922,140 9,739,855 1.0917 8.902 8.820 8.902 8.738 9.228 1,092,507 8.9151 0.00%
2011-05-16 0 1.090 1.060 1.090 1.040 1.100 10,857,200 11,645,064 1.0726 8.902 8.657 8.902 8.493 8.983 1,329,453 8.7593 3.81%
2011-05-13 0 1.050 1.040 1.050 1.040 1.060 7,785,150 8,143,140 1.0460 8.575 8.493 8.575 8.493 8.657 953,284 8.5422 -0.94%
2011-05-12 0 1.060 1.060 1.070 1.060 1.110 6,282,016 6,802,156 1.0828 8.657 8.657 8.738 8.657 9.065 769,226 8.8429 -4.50%
2011-05-11 0 1.110 1.100 1.110 1.090 1.130 11,141,935 12,377,158 1.1109 9.065 8.983 9.065 8.902 9.228 1,364,319 9.0720 0.00%
2011-05-09 0 1.110 1.100 1.110 1.090 1.130 5,370,020 5,943,351 1.1068 9.065 8.983 9.065 8.902 9.228 657,553 9.0386 0.91%
2011-05-06 0 1.100 1.090 1.100 1.080 1.130 4,845,624 5,348,005 1.1037 8.983 8.902 8.983 8.820 9.228 593,342 9.0134 0.00%
2011-05-05 0 1.100 1.090 1.100 1.090 1.140 5,836,250 6,480,970 1.1105 8.983 8.902 8.983 8.902 9.310 714,643 9.0688 0.00%
2011-05-04 0 1.100 1.090 1.100 1.070 1.130 7,362,110 8,110,233 1.1016 8.983 8.902 8.983 8.738 9.228 901,483 8.9965 -2.65%
2011-05-03 0 1.130 1.120 1.130 1.100 1.150 8,209,434 9,185,396 1.1189 9.228 9.147 9.228 8.983 9.392 1,005,237 9.1375 0.89%
2011-04-29 0 1.120 1.110 1.120 1.110 1.140 7,068,000 7,936,890 1.1229 9.147 9.065 9.147 9.065 9.310 865,469 9.1706 -1.75%
2011-04-28 0 1.140 1.120 1.150 1.130 1.170 9,555,300 10,937,493 1.1447 9.310 9.147 9.392 9.228 9.555 1,170,037 9.3480 -0.87%
2011-04-27 0 1.150 1.150 1.160 1.150 1.190 6,156,570 7,143,454 1.1603 9.392 9.392 9.473 9.392 9.718 753,866 9.4758 -1.71%
2011-04-26 0 1.170 1.150 1.170 1.140 1.200 10,785,100 12,543,381 1.1630 9.555 9.392 9.555 9.310 9.800 1,320,624 9.4981 -1.68%
2011-04-21 0 1.190 1.180 1.190 1.180 1.240 10,557,650 12,678,779 1.2009 9.718 9.637 9.718 9.637 10.13 1,292,773 9.8074 -1.65%
2011-04-20 0 1.210 1.200 1.210 1.150 1.220 23,130,047 27,379,609 1.1837 9.882 9.800 9.882 9.392 9.963 2,832,251 9.6671 5.22%
2011-04-19 0 1.150 1.150 1.160 1.120 1.170 11,742,000 13,501,010 1.1498 9.392 9.392 9.473 9.147 9.555 1,437,796 9.3901 0.00%
2011-04-18 0 1.150 1.140 1.150 1.130 1.150 8,124,676 9,264,533 1.1403 9.392 9.310 9.392 9.228 9.392 994,858 9.3124 0.88%
2011-04-15 0 1.140 1.130 1.140 1.120 1.150 10,245,000 11,643,900 1.1365 9.310 9.228 9.310 9.147 9.392 1,254,490 9.2818 -1.72%
2011-04-14 0 1.160 1.140 1.160 1.120 1.170 13,093,262 14,942,530 1.1412 9.473 9.310 9.473 9.147 9.555 1,603,257 9.3201 0.00%
2011-04-13 0 1.160 1.150 1.160 1.150 1.200 23,232,408 27,230,090 1.1721 9.473 9.392 9.473 9.392 9.800 2,844,785 9.5719 -1.69%
2011-04-12 0 1.180 1.170 1.180 1.080 1.190 30,115,730 34,543,871 1.1470 9.637 9.555 9.637 8.820 9.718 3,687,640 9.3675 8.26%
2011-04-11 0 1.090 1.080 1.090 1.050 1.090 10,886,124 11,617,177 1.0672 8.902 8.820 8.902 8.575 8.902 1,332,995 8.7151 4.81%
2011-04-08 0 1.040 1.040 1.060 1.040 1.080 6,935,149 7,352,692 1.0602 8.493 8.493 8.657 8.493 8.820 849,202 8.6584 -2.80%
2011-04-07 0 1.070 1.060 1.070 1.060 1.080 5,151,016 5,493,766 1.0665 8.738 8.657 8.738 8.657 8.820 630,737 8.7101 0.94%
2011-04-06 0 1.060 1.050 1.060 1.040 1.080 10,413,780 11,043,103 1.0604 8.657 8.575 8.657 8.493 8.820 1,275,157 8.6602 0.00%
2011-04-04 0 1.060 1.050 1.060 1.020 1.070 11,760,530 12,294,134 1.0454 8.657 8.575 8.657 8.330 8.738 1,440,065 8.5372 1.92%
2011-04-01 0 1.040 1.020 1.040 1.010 1.040 8,592,620 8,843,600 1.0292 8.493 8.330 8.493 8.248 8.493 1,052,158 8.4052 0.97%
2011-03-31 0 1.030 1.010 1.030 1.000 1.030 8,108,480 8,225,460 1.0144 8.412 8.248 8.412 8.167 8.412 992,875 8.2845 0.98%
2011-03-30 0 1.020 1.010 1.020 0.990 1.020 8,223,000 8,256,600 1.0041 8.330 8.248 8.330 8.085 8.330 1,006,898 8.2000 0.99%
2011-03-29 0 1.010 0.990 1.010 1.000 1.030 10,773,020 10,898,839 1.0117 8.248 8.085 8.248 8.167 8.412 1,319,145 8.2620 -1.94%
2011-03-28 0 1.030 1.010 1.030 1.010 1.040 10,418,530 10,661,984 1.0234 8.412 8.248 8.412 8.248 8.493 1,275,738 8.3575 1.98%
2011-03-25 0 1.010 1.000 1.010 1.000 1.010 8,531,055 8,540,409 1.0011 8.248 8.167 8.248 8.167 8.248 1,044,619 8.1756 1.00%
2011-03-24 0 1.000 0.990 1.000 0.990 1.020 13,146,000 13,184,010 1.0029 8.167 8.085 8.167 8.085 8.330 1,609,714 8.1903 -1.96%
2011-03-23 0 1.020 1.010 1.020 1.000 1.020 8,789,709 8,899,449 1.0125 8.330 8.248 8.330 8.167 8.330 1,076,291 8.2686 0.99%
2011-03-22 0 1.010 1.000 1.010 0.990 1.030 16,810,080 16,945,598 1.0081 8.248 8.167 8.248 8.085 8.412 2,058,377 8.2325 6.32%
2011-03-21 0 0.950 0.940 0.950 0.920 0.950 7,152,050 6,719,235 0.9395 7.758 7.677 7.758 7.513 7.758 875,761 7.6725 2.15%
2011-03-18 0 0.930 0.920 0.930 0.910 0.930 7,194,020 6,633,138 0.9220 7.595 7.513 7.595 7.432 7.595 880,900 7.5300 2.20%
2011-03-17 0 0.910 0.890 0.910 0.880 0.950 9,300,000 8,475,120 0.9113 7.432 7.268 7.432 7.187 7.758 1,138,776 7.4423 -3.19%
2011-03-16 0 0.940 0.930 0.940 0.870 0.940 7,954,321 7,130,770 0.8965 7.677 7.595 7.677 7.105 7.677 973,998 7.3211 5.62%
2011-03-15 0 0.890 0.880 0.890 0.870 0.920 4,965,000 4,411,770 0.8886 7.268 7.187 7.268 7.105 7.513 607,959 7.2567 -2.20%
2011-03-14 0 0.910 0.890 0.910 0.890 0.960 6,408,000 5,922,840 0.9243 7.432 7.268 7.432 7.268 7.840 784,653 7.5484 -4.21%
2011-03-11 0 0.950 0.940 0.950 0.920 0.960 9,981,014 9,353,833 0.9372 7.758 7.677 7.758 7.513 7.840 1,222,165 7.6535 -1.04%
2011-03-10 0 0.960 0.950 0.960 0.950 0.970 5,154,200 4,943,674 0.9592 7.840 7.758 7.840 7.758 7.922 631,127 7.8331 0.00%
2011-03-09 0 0.960 0.950 0.960 0.950 0.980 6,306,950 6,068,924 0.9623 7.840 7.758 7.840 7.758 8.003 772,280 7.8585 -1.03%
2011-03-08 0 0.970 0.950 0.960 0.940 0.970 5,973,180 5,704,847 0.9551 7.922 7.758 7.840 7.677 7.922 731,410 7.7998 1.04%
2011-03-07 0 0.960 0.950 0.960 0.900 0.960 10,680,200 10,008,299 0.9371 7.840 7.758 7.840 7.350 7.840 1,307,780 7.6529 4.35%
2011-03-04 0 0.920 0.910 0.920 0.900 0.920 6,291,150 5,732,891 0.9113 7.513 7.432 7.513 7.350 7.513 770,345 7.4420 0.00%
2011-03-03 0 0.920 0.900 0.920 0.870 0.920 11,109,300 9,947,028 0.8954 7.513 7.350 7.513 7.105 7.513 1,360,322 7.3123 4.55%
2011-03-02 0 0.880 0.870 0.880 0.860 0.890 6,094,500 5,341,440 0.8764 7.187 7.105 7.187 7.023 7.268 746,265 7.1576 -2.22%
2011-03-01 0 0.900 0.890 0.900 0.870 0.900 7,950,000 6,990,840 0.8794 7.350 7.268 7.350 7.105 7.350 973,469 7.1814 2.27%
2011-02-28 0 0.880 0.860 0.880 0.860 0.890 5,943,010 5,180,198 0.8716 7.187 7.023 7.187 7.023 7.268 727,716 7.1184 0.00%
2011-02-25 0 0.880 0.870 0.880 0.870 0.900 5,772,000 5,106,660 0.8847 7.187 7.105 7.187 7.105 7.350 706,776 7.2253 -2.22%
2011-02-24 0 0.900 0.890 0.900 0.890 0.920 6,312,000 5,695,890 0.9024 7.350 7.268 7.350 7.268 7.513 772,898 7.3695 -1.10%
2011-02-23 0 0.910 0.900 0.910 0.890 0.910 5,670,206 5,106,449 0.9006 7.432 7.350 7.432 7.268 7.432 694,311 7.3547 0.00%
2011-02-22 0 0.910 0.900 0.910 0.900 0.920 5,895,000 5,346,300 0.9069 7.432 7.350 7.432 7.350 7.513 721,837 7.4065 -2.15%
2011-02-21 0 0.930 0.920 0.930 0.910 0.930 4,275,000 3,918,480 0.9166 7.595 7.513 7.595 7.432 7.595 523,469 7.4856 0.00%
2011-02-18 0 0.930 0.920 0.930 0.900 0.930 4,506,521 4,135,741 0.9177 7.595 7.513 7.595 7.350 7.595 551,819 7.4947 0.00%
2011-02-17 0 0.930 0.920 0.930 0.900 0.930 5,553,392 5,075,053 0.9139 7.595 7.513 7.595 7.350 7.595 680,007 7.4632 1.09%
2011-02-16 0 0.920 0.910 0.920 0.910 0.930 5,401,150 4,934,872 0.9137 7.513 7.432 7.513 7.432 7.595 661,365 7.4616 0.00%
2011-02-15 0 0.920 0.910 0.920 0.900 0.930 6,279,036 5,715,901 0.9103 7.513 7.432 7.513 7.350 7.595 768,862 7.4342 -1.08%
2011-02-14 0 0.930 0.910 0.930 0.900 0.930 4,179,058 3,822,140 0.9146 7.595 7.432 7.595 7.350 7.595 511,721 7.4692 3.33%
2011-02-11 0 0.900 0.890 0.900 0.890 0.910 4,711,340 4,257,204 0.9036 7.350 7.268 7.350 7.268 7.432 576,899 7.3795 0.00%
2011-02-10 0 0.900 0.900 0.910 0.900 0.930 7,974,050 7,248,374 0.9090 7.350 7.350 7.432 7.350 7.595 976,414 7.4235 -3.23%
2011-02-09 0 0.930 0.920 0.930 0.910 0.940 5,466,000 5,088,180 0.9309 7.595 7.513 7.595 7.432 7.677 669,306 7.6022 -1.06%
2011-02-08 0 0.940 0.930 0.940 0.920 0.960 10,323,050 9,638,534 0.9337 7.677 7.595 7.677 7.513 7.840 1,264,047 7.6251 -1.05%
2011-02-07 0 0.950 0.940 0.950 0.930 0.970 5,754,000 5,435,100 0.9446 7.758 7.677 7.758 7.595 7.922 704,571 7.7141 0.00%
2011-02-02 0 0.950 0.940 0.950 0.940 0.970 3,816,000 3,637,050 0.9531 7.758 7.677 7.758 7.677 7.922 467,265 7.7837 -1.04%
2011-02-01 0 0.960 0.950 0.960 0.940 0.960 4,336,000 4,112,150 0.9484 7.840 7.758 7.840 7.677 7.840 530,939 7.7451 2.13%
2011-01-31 0 0.940 0.920 0.940 0.920 0.950 4,476,050 4,163,535 0.9302 7.677 7.513 7.677 7.513 7.758 548,088 7.5965 -1.05%
2011-01-28 0 0.950 0.930 0.950 0.930 0.950 3,351,000 3,146,910 0.9391 7.758 7.595 7.758 7.595 7.758 410,327 7.6693 1.06%
2011-01-27 0 0.940 0.940 0.950 0.940 0.950 5,729,590 5,409,606 0.9442 7.677 7.677 7.758 7.677 7.758 701,582 7.7106 -2.08%
2011-01-26 0 0.960 0.940 0.960 0.940 0.960 6,677,793 6,344,452 0.9501 7.840 7.677 7.840 7.677 7.840 817,689 7.7590 0.00%
2011-01-25 0 0.960 0.950 0.960 0.940 0.960 3,978,210 3,784,781 0.9514 7.840 7.758 7.840 7.677 7.840 487,128 7.7696 1.05%
2011-01-24 0 0.950 0.940 0.950 0.940 0.990 5,097,000 4,905,690 0.9625 7.758 7.677 7.758 7.677 8.085 624,122 7.8601 -2.06%
2011-01-21 0 0.970 0.960 0.970 0.950 0.990 6,250,000 6,012,530 0.9620 7.922 7.840 7.922 7.758 8.085 765,306 7.8564 0.00%
2011-01-20 0 0.970 0.960 0.970 0.960 1.000 5,709,030 5,609,428 0.9826 7.922 7.840 7.922 7.840 8.167 699,065 8.0242 0.00%
2011-01-19 0 0.970 0.960 0.970 0.960 0.980 4,932,300 4,801,569 0.9735 7.922 7.840 7.922 7.840 8.003 603,955 7.9502 0.00%
2011-01-18 0 0.970 0.950 0.970 0.950 1.010 7,881,050 7,730,927 0.9810 7.922 7.758 7.922 7.758 8.248 965,027 8.0111 -3.00%
2011-01-17 0 1.000 0.990 1.000 0.970 1.010 9,495,088 9,426,714 0.9928 8.167 8.085 8.167 7.922 8.248 1,162,664 8.1079 0.00%
2011-01-14 0 1.000 0.980 1.000 0.990 1.010 4,047,500 4,014,450 0.9918 8.167 8.003 8.167 8.085 8.248 495,612 8.1000 0.00%
2011-01-13 0 1.000 0.990 1.000 0.990 1.020 5,475,650 5,503,827 1.0051 8.167 8.085 8.167 8.085 8.330 670,488 8.2087 0.00%
2011-01-12 0 1.000 0.980 0.990 0.980 1.000 5,376,000 5,313,360 0.9883 8.167 8.003 8.085 8.003 8.167 658,286 8.0715 2.04%
2011-01-11 0 0.980 0.970 0.980 0.960 0.980 5,196,642 5,027,306 0.9674 8.003 7.922 8.003 7.840 8.003 636,324 7.9006 1.03%
2011-01-10 0 0.970 0.960 0.970 0.940 1.020 10,427,217 10,140,320 0.9725 7.922 7.840 7.922 7.677 8.330 1,276,802 7.9420 -3.00%
2011-01-07 0 1.000 0.990 1.000 0.990 1.040 5,493,150 5,617,830 1.0227 8.167 8.085 8.167 8.085 8.493 672,631 8.3520 -2.91%
2011-01-06 0 1.030 1.020 1.030 1.020 1.040 4,129,080 4,250,480 1.0294 8.412 8.330 8.412 8.330 8.493 505,602 8.4068 -0.96%
2011-01-05 0 1.040 1.030 1.040 1.010 1.050 7,263,668 7,415,229 1.0209 8.493 8.412 8.493 8.248 8.575 889,429 8.3371 2.97%
2011-01-04 0 1.010 1.000 1.010 0.990 1.020 5,256,136 5,281,630 1.0049 8.248 8.167 8.248 8.085 8.330 643,608 8.2063 1.00%
2011-01-03 0 1.000 0.980 1.000 0.970 1.050 5,850,100 5,784,887 0.9889 8.167 8.003 8.167 7.922 8.575 716,339 8.0756 0.00%
2010-12-31 0 1.000 1.000 1.010 0.950 1.010 3,438,430 3,320,582 0.9657 8.167 8.167 8.248 7.758 8.248 421,032 7.8868 5.26%
2010-12-30 0 0.950 0.940 0.960 0.940 0.980 4,476,290 4,264,945 0.9528 7.758 7.677 7.840 7.677 8.003 548,117 7.7811 -2.06%
2010-12-29 0 0.970 0.950 0.970 0.940 0.970 5,988,330 5,721,153 0.9554 7.922 7.758 7.922 7.677 7.922 733,265 7.8023 2.11%
2010-12-28 0 0.950 0.940 0.950 0.920 0.970 10,026,116 9,597,555 0.9573 7.758 7.677 7.758 7.513 7.922 1,227,688 7.8176 -1.04%
2010-12-24 0 0.960 0.950 0.960 0.950 0.960 1,881,000 1,798,380 0.9561 7.840 7.758 7.840 7.758 7.840 230,327 7.8080 0.00%
2010-12-23 0 0.960 0.950 0.960 0.940 0.990 3,942,004 3,809,284 0.9663 7.840 7.758 7.840 7.677 8.085 482,694 7.8917 -2.04%
2010-12-22 0 0.980 0.970 0.980 0.960 0.990 4,776,000 4,656,690 0.9750 8.003 7.922 8.003 7.840 8.085 584,816 7.9627 2.08%
2010-12-21 0 0.960 0.950 0.960 0.940 0.970 6,024,252 5,738,299 0.9525 7.840 7.758 7.840 7.677 7.922 737,664 7.7790 2.13%
2010-12-20 0 0.940 0.930 0.940 0.920 0.990 6,846,086 6,476,688 0.9460 7.677 7.595 7.677 7.513 8.085 838,296 7.7260 -4.08%
2010-12-17 0 0.980 0.960 0.980 0.930 0.980 7,716,100 7,343,610 0.9517 8.003 7.840 8.003 7.595 8.003 944,829 7.7724 4.26%
2010-12-16 0 0.940 0.920 0.940 0.920 0.950 14,098,100 13,136,128 0.9318 7.677 7.513 7.677 7.513 7.758 1,726,298 7.6094 1.08%
2010-12-15 0 0.930 0.920 0.930 0.910 0.970 12,657,618 11,744,373 0.9279 7.595 7.513 7.595 7.432 7.922 1,549,912 7.5774 0.00%
2010-12-14 0 0.930 0.920 0.930 0.910 0.960 11,886,040 11,092,054 0.9332 7.595 7.513 7.595 7.432 7.840 1,455,433 7.6211 -2.11%
2010-12-13 0 0.950 0.940 0.950 0.930 0.970 6,471,030 6,113,829 0.9448 7.758 7.677 7.758 7.595 7.922 792,371 7.7159 1.06%
2010-12-10 0 0.940 0.940 0.950 0.940 0.980 6,867,530 6,587,559 0.9592 7.677 7.677 7.758 7.677 8.003 840,922 7.8337 -4.08%
2010-12-09 0 0.980 0.970 0.980 0.970 1.000 10,536,490 10,390,359 0.9861 8.003 7.922 8.003 7.922 8.167 1,290,182 8.0534 -2.00%
2010-12-08 0 1.000 0.990 1.000 0.970 1.010 8,889,100 8,804,196 0.9904 8.167 8.085 8.167 7.922 8.248 1,088,461 8.0887 0.00%
2010-12-07 0 1.000 0.990 1.000 0.990 1.020 13,308,350 13,343,559 1.0026 8.167 8.085 8.167 8.085 8.330 1,629,594 8.1883 -1.96%
2010-12-06 0 1.020 1.000 1.020 1.000 1.050 13,758,024 14,023,884 1.0193 8.330 8.167 8.330 8.167 8.575 1,684,656 8.3245 -2.86%
2010-12-03 0 1.050 1.030 1.050 1.020 1.050 4,161,400 4,300,175 1.0333 8.575 8.412 8.575 8.330 8.575 509,559 8.4390 0.96%
2010-12-02 0 1.040 1.040 1.050 1.010 1.080 11,072,476 11,518,354 1.0403 8.493 8.493 8.575 8.248 8.820 1,355,813 8.4955 -2.80%
2010-12-01 0 1.070 1.060 1.070 1.030 1.090 10,587,420 11,254,589 1.0630 8.738 8.657 8.738 8.412 8.902 1,296,419 8.6813 3.88%
2010-11-30 0 1.030 1.020 1.030 1.010 1.050 4,428,610 4,537,798 1.0247 8.412 8.330 8.412 8.248 8.575 542,279 8.3680 -0.96%
2010-11-29 0 1.040 1.030 1.040 1.020 1.050 1,731,026 1,789,015 1.0335 8.493 8.412 8.493 8.330 8.575 211,962 8.4402 0.97%
2010-11-26 0 1.030 1.030 1.040 0.990 1.060 12,543,080 12,757,910 1.0171 8.412 8.412 8.493 8.085 8.657 1,535,887 8.3065 -1.90%
2010-11-25 0 1.050 1.040 1.050 1.030 1.080 10,648,200 11,159,520 1.0480 8.575 8.493 8.575 8.412 8.820 1,303,861 8.5588 -1.87%
2010-11-24 0 1.070 1.050 1.070 1.040 1.090 4,320,000 4,598,070 1.0644 8.738 8.575 8.738 8.493 8.902 528,980 8.6923 -1.83%
2010-11-23 0 1.090 1.070 1.090 1.070 1.100 4,620,110 4,999,134 1.0820 8.902 8.738 8.902 8.738 8.983 565,728 8.8366 0.93%
2010-11-22 0 1.080 1.080 1.110 1.070 1.130 1,854,200 2,043,244 1.1020 8.820 8.820 9.065 8.738 9.228 227,045 8.9993 -3.57%
2010-11-19 0 1.120 1.120 1.130 1.120 1.170 2,462,424 2,805,836 1.1395 9.147 9.147 9.228 9.147 9.555 301,521 9.3056 -1.75%
2010-11-18 0 1.140 1.120 1.140 1.110 1.150 6,927,130 7,860,412 1.1347 9.310 9.147 9.310 9.065 9.392 848,220 9.2669 2.70%
2010-11-17 0 1.110 1.100 1.110 1.100 1.160 3,687,140 4,132,832 1.1209 9.065 8.983 9.065 8.983 9.473 451,487 9.1538 -3.48%
2010-11-16 0 1.150 1.140 1.150 1.140 1.180 3,195,000 3,692,760 1.1558 9.392 9.310 9.392 9.310 9.637 391,224 9.4390 -1.71%
2010-11-15 0 1.170 1.170 1.180 1.140 1.210 7,896,724 9,304,752 1.1783 9.555 9.555 9.637 9.310 9.882 966,946 9.6228 -1.68%
2010-11-12 0 1.190 1.180 1.190 1.140 1.190 6,114,501 7,101,804 1.1615 9.718 9.637 9.718 9.310 9.718 748,714 9.4853 0.00%
2010-11-11 0 1.190 1.180 1.190 1.160 1.190 5,362,590 6,323,409 1.1792 9.718 9.637 9.718 9.473 9.718 656,644 9.6299 0.85%
2010-11-10 0 1.180 1.180 1.190 1.180 1.230 6,663,502 7,953,334 1.1936 9.637 9.637 9.718 9.637 10.05 815,939 9.7475 -3.28%
2010-11-09 0 1.220 1.210 1.220 1.190 1.220 5,661,240 6,819,249 1.2046 9.963 9.882 9.963 9.718 9.963 693,213 9.8372 1.67%
2010-11-08 0 1.200 1.190 1.200 1.190 1.230 7,700,978 9,306,566 1.2085 9.800 9.718 9.800 9.718 10.05 942,977 9.8693 0.00%
2010-11-05 0 1.200 1.190 1.200 1.190 1.250 9,680,825 11,749,149 1.2137 9.800 9.718 9.800 9.718 10.21 1,185,407 9.9115 -2.44%
2010-11-04 0 1.230 1.220 1.230 1.200 1.280 15,148,562 18,704,615 1.2347 10.05 9.963 10.05 9.800 10.45 1,854,926 10.084 -0.81%
2010-11-03 0 1.240 1.210 1.240 1.190 1.240 12,023,626 14,573,640 1.2121 10.13 9.882 10.13 9.718 10.13 1,472,281 9.8987 2.48%
2010-11-02 0 1.210 1.180 1.210 1.180 1.240 8,133,018 9,823,792 1.2079 9.882 9.637 9.882 9.637 10.13 995,880 9.8644 -1.63%
2010-11-01 0 1.230 1.210 1.230 1.180 1.230 10,751,030 12,913,725 1.2012 10.05 9.882 10.05 9.637 10.05 1,316,453 9.8095 2.50%
2010-10-29 0 1.200 1.200 1.210 1.140 1.200 4,209,000 4,940,130 1.1737 9.800 9.800 9.882 9.310 9.800 515,388 9.5853 2.56%
2010-10-28 0 1.170 1.160 1.180 1.120 1.220 13,816,170 16,091,776 1.1647 9.555 9.473 9.637 9.147 9.963 1,691,776 9.5118 -2.50%
2010-10-27 0 1.200 1.190 1.200 1.190 1.310 15,153,080 18,802,957 1.2409 9.800 9.718 9.800 9.718 10.70 1,855,479 10.134 -9.09%
2010-10-26 0 1.320 1.300 1.320 1.290 1.320 16,993,891 22,129,625 1.3022 10.78 10.62 10.78 10.53 10.78 2,080,885 10.635 0.76%
2010-10-25 0 1.310 1.300 1.310 1.290 1.320 21,031,180 27,419,697 1.3038 10.70 10.62 10.70 10.53 10.78 2,575,247 10.647 0.00%
2010-10-22 0 1.310 1.300 1.310 1.270 1.310 15,178,971 19,588,104 1.2905 10.70 10.62 10.70 10.37 10.70 1,858,650 10.539 3.15%
2010-10-21 0 1.270 1.270 1.280 1.270 1.320 16,645,398 21,388,326 1.2849 10.37 10.37 10.45 10.37 10.78 2,038,212 10.494 -1.55%
2010-10-20 0 1.290 1.280 1.290 1.260 1.310 16,915,646 21,726,645 1.2844 10.53 10.45 10.53 10.29 10.70 2,071,304 10.489 -2.27%
2010-10-19 0 1.320 1.310 1.320 1.270 1.370 32,724,124 43,189,867 1.3198 10.78 10.70 10.78 10.37 11.19 4,007,036 10.779 4.76%
2010-10-18 0 1.260 1.250 1.260 1.230 1.290 13,122,064 16,598,148 1.2649 10.29 10.21 10.29 10.05 10.53 1,606,783 10.330 -0.79%
2010-10-15 0 1.270 1.260 1.270 1.230 1.280 22,011,040 27,705,139 1.2587 10.37 10.29 10.37 10.05 10.45 2,695,229 10.279 1.60%
2010-10-14 0 1.250 1.250 1.260 1.240 1.310 24,507,261 31,347,501 1.2791 10.21 10.21 10.29 10.13 10.70 3,000,889 10.446 -2.34%
2010-10-13 0 1.280 1.270 1.280 1.220 1.280 29,402,452 36,622,887 1.2456 10.45 10.37 10.45 9.963 10.45 3,600,300 10.172 4.07%
2010-10-12 0 1.230 1.230 1.240 1.200 1.250 17,370,914 21,257,215 1.2237 10.05 10.05 10.13 9.800 10.21 2,127,051 9.9938 0.00%
2010-10-11 0 1.230 1.220 1.230 1.150 1.250 29,059,175 34,970,866 1.2034 10.05 9.963 10.05 9.392 10.21 3,558,266 9.8281 6.49%
2010-10-08 0 1.160 1.150 1.160 1.070 1.160 27,320,939 31,150,906 1.1402 9.432 9.351 9.432 8.701 9.432 3,359,903 9.2714 7.41%
2010-10-07 0 1.080 1.070 1.080 1.030 1.080 13,692,160 14,442,316 1.0548 8.782 8.701 8.782 8.375 8.782 1,683,849 8.5770 3.85%
2010-10-06 0 1.040 1.030 1.040 1.030 1.060 9,130,820 9,581,777 1.0494 8.457 8.375 8.457 8.375 8.619 1,122,900 8.5331 0.00%
2010-10-05 0 1.040 1.030 1.040 1.030 1.080 11,745,140 12,276,080 1.0452 8.457 8.375 8.457 8.375 8.782 1,444,406 8.4990 0.00%
2010-10-04 0 1.040 1.040 1.050 1.040 1.090 8,202,194 8,694,168 1.0600 8.457 8.457 8.538 8.457 8.863 1,008,698 8.6192 -2.80%
2010-09-30 0 1.070 1.060 1.070 1.020 1.070 13,623,440 14,186,601 1.0413 8.701 8.619 8.701 8.294 8.701 1,675,398 8.4676 1.90%
2010-09-29 0 1.050 1.040 1.050 1.040 1.070 9,480,070 9,975,220 1.0522 8.538 8.457 8.538 8.457 8.701 1,165,850 8.5562 0.96%
2010-09-28 0 1.040 1.030 1.040 1.020 1.080 11,691,058 12,296,789 1.0518 8.457 8.375 8.457 8.294 8.782 1,437,755 8.5528 -3.70%
2010-09-27 0 1.080 1.070 1.080 1.060 1.110 11,035,048 11,985,793 1.0862 8.782 8.701 8.782 8.619 9.026 1,357,080 8.8320 0.00%
2010-09-24 0 1.080 1.060 1.080 1.050 1.090 9,999,151 10,660,566 1.0661 8.782 8.619 8.782 8.538 8.863 1,229,686 8.6693 0.93%
2010-09-22 0 1.070 1.060 1.070 1.050 1.090 7,632,050 8,178,171 1.0716 8.701 8.619 8.701 8.538 8.863 938,582 8.7133 0.94%
2010-09-21 0 1.060 1.060 1.070 1.040 1.100 10,916,520 11,596,990 1.0623 8.619 8.619 8.701 8.457 8.945 1,342,503 8.6383 -2.75%
2010-09-20 0 1.090 1.080 1.090 1.080 1.140 12,330,671 13,514,450 1.0960 8.863 8.782 8.863 8.782 9.270 1,516,414 8.9121 1.87%
2010-09-17 0 1.070 1.060 1.070 1.020 1.080 12,927,318 13,399,251 1.0365 8.701 8.619 8.701 8.294 8.782 1,589,789 8.4283 3.88%
2010-09-16 0 1.030 1.020 1.030 1.020 1.040 6,954,076 7,160,716 1.0297 8.375 8.294 8.375 8.294 8.457 855,206 8.3731 0.00%
2010-09-15 0 1.030 1.020 1.030 1.020 1.040 7,053,194 7,276,690 1.0317 8.375 8.294 8.375 8.294 8.457 867,395 8.3891 -0.96%
2010-09-14 0 1.040 1.030 1.040 1.020 1.050 8,042,456 8,321,294 1.0347 8.457 8.375 8.457 8.294 8.538 989,054 8.4134 0.00%
2010-09-13 0 1.040 1.030 1.040 1.020 1.050 7,311,630 7,595,099 1.0388 8.457 8.375 8.457 8.294 8.538 899,177 8.4467 -0.95%
2010-09-10 0 1.050 1.040 1.050 1.030 1.060 5,268,160 5,504,321 1.0448 8.538 8.457 8.538 8.375 8.619 647,873 8.4960 0.00%
2010-09-09 0 1.050 1.040 1.050 1.040 1.070 7,287,070 7,665,551 1.0519 8.538 8.457 8.538 8.457 8.701 896,157 8.5538 -0.94%
2010-09-08 0 1.060 1.040 1.050 1.020 1.060 11,841,410 12,235,598 1.0333 8.619 8.457 8.538 8.294 8.619 1,456,245 8.4022 0.95%
2010-09-07 0 1.050 1.040 1.050 1.040 1.080 6,175,145 6,521,622 1.0561 8.538 8.457 8.538 8.457 8.782 759,414 8.5877 -1.87%
2010-09-06 0 1.070 1.060 1.080 1.060 1.080 6,770,500 7,237,423 1.0690 8.701 8.619 8.782 8.619 8.782 832,630 8.6922 0.00%
2010-09-03 0 1.070 1.060 1.070 1.050 1.080 6,531,250 6,944,505 1.0633 8.701 8.619 8.701 8.538 8.782 803,207 8.6460 -0.93%
2010-09-02 0 1.080 1.070 1.080 1.060 1.100 7,983,024 8,592,835 1.0764 8.782 8.701 8.782 8.619 8.945 981,745 8.7526 1.89%
2010-09-01 0 1.060 1.050 1.060 1.040 1.060 6,654,060 6,983,131 1.0495 8.619 8.538 8.619 8.457 8.619 818,310 8.5336 1.92%
2010-08-31 0 1.040 1.030 1.050 1.030 1.080 10,203,040 10,758,099 1.0544 8.457 8.375 8.538 8.375 8.782 1,254,760 8.5738 -3.70%
2010-08-30 0 1.080 1.070 1.080 1.060 1.140 10,494,240 11,524,516 1.0982 8.782 8.701 8.782 8.619 9.270 1,290,572 8.9298 0.00%
2010-08-27 0 1.080 1.080 1.090 1.070 1.120 6,099,090 6,626,314 1.0864 8.782 8.782 8.863 8.701 9.107 750,060 8.8344 -3.57%
2010-08-26 0 1.120 1.110 1.120 1.030 1.130 10,925,500 11,893,295 1.0886 9.107 9.026 9.107 8.375 9.189 1,343,608 8.8518 0.00%
2010-08-25 0 1.120 1.110 1.120 1.110 1.140 4,113,140 4,638,453 1.1277 9.107 9.026 9.107 9.026 9.270 505,830 9.1700 -1.75%
2010-08-24 0 1.140 1.120 1.140 1.130 1.150 4,647,010 5,276,021 1.1354 9.270 9.107 9.270 9.189 9.351 571,485 9.2321 0.00%
2010-08-23 0 1.140 1.130 1.140 1.130 1.160 6,651,462 7,582,768 1.1400 9.270 9.189 9.270 9.189 9.432 817,991 9.2700 -0.87%
2010-08-20 0 1.150 1.140 1.150 1.130 1.160 5,937,240 6,794,114 1.1443 9.351 9.270 9.351 9.189 9.432 730,156 9.3050 -0.86%
2010-08-19 0 1.160 1.150 1.160 1.130 1.180 19,584,002 22,657,442 1.1569 9.432 9.351 9.432 9.189 9.595 2,408,422 9.4076 0.87%
2010-08-18 0 1.150 1.140 1.150 1.120 1.150 6,810,100 7,726,068 1.1345 9.351 9.270 9.351 9.107 9.351 837,500 9.2252 0.88%
2010-08-17 0 1.140 1.130 1.140 1.130 1.150 5,647,810 6,421,479 1.1370 9.270 9.189 9.270 9.189 9.351 694,562 9.2454 0.88%
2010-08-16 0 1.130 1.130 1.140 1.130 1.150 7,659,050 8,769,415 1.1450 9.189 9.189 9.270 9.189 9.351 941,903 9.3103 -1.74%
2010-08-13 0 1.150 1.150 1.160 1.140 1.160 3,612,040 4,156,994 1.1509 9.351 9.351 9.432 9.270 9.432 444,205 9.3583 0.88%
2010-08-12 0 1.140 1.140 1.150 1.130 1.160 5,337,710 6,117,578 1.1461 9.270 9.270 9.351 9.189 9.432 656,427 9.3195 -0.87%
2010-08-11 0 1.150 1.150 1.160 1.150 1.170 4,268,350 4,952,571 1.1603 9.351 9.351 9.432 9.351 9.514 524,918 9.4349 0.00%
2010-08-10 0 1.150 1.150 1.170 1.150 1.170 13,320,200 15,438,183 1.1590 9.351 9.351 9.514 9.351 9.514 1,638,106 9.4244 -1.71%
2010-08-09 0 1.170 1.160 1.170 1.150 1.200 11,928,477 14,039,910 1.1770 9.514 9.432 9.514 9.351 9.758 1,466,953 9.5708 0.86%
2010-08-06 0 1.160 1.150 1.160 1.130 1.180 11,138,175 12,868,255 1.1553 9.432 9.351 9.432 9.189 9.595 1,369,762 9.3945 -0.85%
2010-08-05 0 1.170 1.160 1.170 1.150 1.190 8,742,100 10,194,861 1.1662 9.514 9.432 9.514 9.351 9.676 1,075,095 9.4828 -1.68%
2010-08-04 0 1.190 1.170 1.190 1.180 1.220 40,800,520 48,861,416 1.1976 9.676 9.514 9.676 9.595 9.920 5,017,610 9.7380 -4.80%
2010-08-03 1 - - - - - 0 0 - 10.16 - - - - 0 - 0.00%
2010-08-02 0 1.250 1.240 1.250 1.210 1.250 25,755,581 31,840,526 1.2363 10.16 10.08 10.16 9.839 10.16 3,167,397 10.053 1.63%
2010-07-30 0 1.230 1.220 1.230 1.210 1.230 9,253,000 11,294,760 1.2207 10.00 9.920 10.00 9.839 10.00 1,137,925 9.9257 0.00%
2010-07-29 0 1.230 1.220 1.230 1.200 1.240 9,182,348 11,209,391 1.2208 10.00 9.920 10.00 9.758 10.08 1,129,237 9.9265 1.65%
2010-07-28 0 1.210 1.200 1.210 1.200 1.230 10,942,310 13,358,789 1.2208 9.839 9.758 9.839 9.758 10.00 1,345,675 9.9272 -1.63%
2010-07-27 0 1.230 1.220 1.230 1.210 1.230 10,596,345 12,936,949 1.2209 10.00 9.920 10.00 9.839 10.00 1,303,129 9.9276 0.00%
2010-07-26 0 1.230 1.210 1.230 1.210 1.250 12,351,082 15,185,887 1.2295 10.00 9.839 10.00 9.839 10.16 1,518,924 9.9978 -1.60%
2010-07-23 0 1.250 1.230 1.250 1.220 1.270 14,748,160 18,305,473 1.2412 10.16 10.00 10.16 9.920 10.33 1,813,715 10.093 -0.79%
2010-07-22 0 1.260 1.250 1.260 1.220 1.300 19,557,572 24,387,923 1.2470 10.25 10.16 10.25 9.920 10.57 2,405,172 10.140 1.61%
2010-07-21 0 1.240 1.230 1.240 1.160 1.260 32,091,760 39,283,824 1.2241 10.08 10.00 10.08 9.432 10.25 3,946,615 9.9538 7.83%
2010-07-20 0 1.150 1.140 1.150 1.120 1.170 9,837,626 11,292,160 1.1479 9.351 9.270 9.351 9.107 9.514 1,209,822 9.3337 0.00%
2010-07-19 0 1.150 1.130 1.150 1.120 1.170 11,592,500 13,247,798 1.1428 9.351 9.189 9.351 9.107 9.514 1,425,635 9.2926 0.00%
2010-07-16 0 1.150 1.130 1.170 1.130 1.190 9,981,020 11,626,222 1.1648 9.351 9.189 9.514 9.189 9.676 1,227,456 9.4718 0.00%
2010-07-15 0 1.150 1.140 1.150 1.140 1.180 5,119,384 5,928,492 1.1580 9.351 9.270 9.351 9.270 9.595 629,577 9.4166 -3.36%
2010-07-14 0 1.190 1.180 1.190 1.180 1.220 3,372,000 4,022,880 1.1930 9.676 9.595 9.676 9.595 9.920 414,685 9.7010 0.85%
2010-07-13 0 1.180 1.170 1.180 1.140 1.220 14,532,026 17,401,530 1.1975 9.595 9.514 9.595 9.270 9.920 1,787,135 9.7371 1.72%
2010-07-12 0 1.160 1.160 1.170 1.140 1.170 2,047,060 2,359,384 1.1526 9.432 9.432 9.514 9.270 9.514 251,746 9.3721 0.87%
2010-07-09 0 1.150 1.140 1.150 1.140 1.170 3,345,581 3,862,068 1.1544 9.351 9.270 9.351 9.270 9.514 411,436 9.3868 -1.71%
2010-07-08 0 1.170 1.140 1.200 1.140 1.210 2,990,300 3,452,092 1.1544 9.514 9.270 9.758 9.270 9.839 367,744 9.3872 2.63%
2010-07-07 0 1.140 1.130 1.140 1.140 1.160 1,050,020 1,202,902 1.1456 9.270 9.189 9.270 9.270 9.432 129,130 9.3154 -2.56%
2010-07-06 0 1.170 1.170 1.180 1.150 1.170 2,508,184 2,908,346 1.1595 9.514 9.514 9.595 9.351 9.514 308,454 9.4288 0.86%
2010-07-05 0 1.160 1.170 1.180 1.150 1.170 2,584,200 2,975,544 1.1514 9.432 9.514 9.595 9.351 9.514 317,802 9.3629 -0.85%
2010-07-02 0 1.170 1.150 1.170 1.150 1.180 1,540,400 1,805,137 1.1719 9.514 9.351 9.514 9.351 9.595 189,437 9.5290 1.74%
2010-06-30 0 1.150 1.160 1.180 1.150 1.170 1,977,090 2,302,570 1.1646 9.351 9.432 9.595 9.351 9.514 243,141 9.4701 -1.71%
2010-06-29 0 1.170 1.170 1.180 1.160 1.230 2,463,000 2,915,640 1.1838 9.514 9.514 9.595 9.432 10.00 302,897 9.6258 -3.31%
2010-06-28 0 1.210 1.200 1.210 1.190 1.210 1,155,020 1,381,403 1.1960 9.839 9.758 9.839 9.676 9.839 142,043 9.7252 0.83%
2010-06-25 0 1.200 1.190 1.200 1.190 1.210 357,000 427,680 1.1980 9.758 9.676 9.758 9.676 9.839 43,904 9.7414 -1.64%
2010-06-24 0 1.220 1.210 1.230 1.200 1.240 2,232,326 2,719,467 1.2182 9.920 9.839 10.00 9.758 10.08 274,529 9.9059 0.83%
2010-06-23 0 1.210 1.210 1.220 1.200 1.230 1,365,000 1,657,320 1.2142 9.839 9.839 9.920 9.758 10.00 167,866 9.8729 -0.82%
2010-06-22 0 1.220 1.220 1.240 1.220 1.250 1,026,040 1,262,417 1.2304 9.920 9.920 10.08 9.920 10.16 126,181 10.005 -1.61%
2010-06-21 0 1.240 1.240 1.260 1.220 1.260 2,102,345 2,600,816 1.2371 10.08 10.08 10.25 9.920 10.25 258,544 10.059 0.00%
2010-06-18 0 1.240 1.220 1.240 1.210 1.240 624,124 765,149 1.2260 10.08 9.920 10.08 9.839 10.08 76,754 9.9688 0.81%
2010-06-17 0 1.230 1.230 1.240 1.230 1.260 480,000 597,630 1.2451 10.00 10.00 10.08 10.00 10.25 59,030 10.124 0.00%
2010-06-15 0 1.230 1.230 1.250 1.230 1.250 432,160 532,782 1.2328 10.00 10.00 10.16 10.00 10.16 53,147 10.025 -0.81%
2010-06-14 0 1.240 1.240 1.250 1.240 1.260 493,000 616,440 1.2504 10.08 10.08 10.16 10.08 10.25 60,629 10.167 0.81%
2010-06-11 0 1.230 1.230 1.240 1.230 1.300 4,215,050 5,311,081 1.2600 10.00 10.00 10.08 10.00 10.57 518,363 10.246 -0.81%
2010-06-10 0 1.240 1.230 1.240 1.220 1.240 995,066 1,225,659 1.2317 10.08 10.00 10.08 9.920 10.08 122,372 10.016 0.81%
2010-06-09 0 1.230 1.230 1.250 1.210 1.250 2,798,026 3,441,161 1.2299 10.00 10.00 10.16 9.839 10.16 344,099 10.001 -0.81%
2010-06-08 0 1.240 1.210 1.240 1.210 1.240 1,679,000 2,059,040 1.2263 10.08 9.839 10.08 9.839 10.08 206,482 9.9720 1.64%
2010-06-07 0 1.220 1.210 1.230 1.190 1.230 1,825,314 2,231,002 1.2223 9.920 9.839 10.00 9.676 10.00 224,475 9.9387 -4.69%
2010-06-04 0 1.280 1.280 1.290 1.250 1.280 920,236 1,169,100 1.2704 10.41 10.41 10.49 10.16 10.41 113,170 10.330 0.79%
2010-06-03 0 1.270 1.250 1.270 1.240 1.290 3,036,500 3,866,910 1.2735 10.33 10.16 10.33 10.08 10.49 373,426 10.355 0.00%
2010-06-02 0 1.270 1.270 1.290 1.270 1.310 2,202,000 2,845,380 1.2922 10.33 10.33 10.49 10.33 10.65 270,800 10.507 -3.05%
2010-06-01 0 1.310 1.300 1.310 1.270 1.330 2,301,000 2,960,550 1.2866 10.65 10.57 10.65 10.33 10.81 282,975 10.462 -0.76%
2010-05-31 0 1.320 1.310 1.330 1.270 1.380 9,864,086 13,095,012 1.3275 10.73 10.65 10.81 10.33 11.22 1,213,076 10.795 3.13%
2010-05-28 0 1.280 1.270 1.300 1.250 1.330 14,085,050 18,071,972 1.2831 10.41 10.33 10.57 10.16 10.81 1,732,166 10.433 2.40%
2010-05-27 0 1.250 1.260 1.270 1.160 1.260 5,793,080 7,007,029 1.2096 10.16 10.25 10.33 9.432 10.25 712,428 9.8354 6.84%
2010-05-26 0 1.170 1.190 1.210 1.130 1.200 5,130,000 5,922,690 1.1545 9.514 9.676 9.839 9.189 9.758 630,883 9.3879 3.54%
2010-05-25 0 1.130 1.130 1.140 1.120 1.230 9,197,577 10,751,734 1.1690 9.189 9.189 9.270 9.107 10.00 1,131,109 9.5055 -9.60%
2010-05-24 0 1.250 1.240 1.250 1.230 1.290 3,579,254 4,531,720 1.2661 10.16 10.08 10.16 10.00 10.49 440,173 10.295 0.00%
2010-05-20 0 1.250 1.250 1.260 1.160 1.250 11,797,844 14,116,703 1.1965 10.16 10.16 10.25 9.432 10.16 1,450,888 9.7297 0.81%
2010-05-19 0 1.240 1.240 1.250 1.220 1.280 5,328,000 6,669,780 1.2518 10.08 10.08 10.16 9.920 10.41 655,232 10.179 -3.12%
2010-05-18 0 1.280 1.280 1.290 1.260 1.290 4,510,275 5,759,912 1.2771 10.41 10.41 10.49 10.25 10.49 554,669 10.384 3.23%
2010-05-17 0 1.240 1.240 1.250 1.230 1.340 7,407,100 9,270,720 1.2516 10.08 10.08 10.16 10.00 10.90 910,918 10.177 -5.34%
2010-05-14 0 1.310 1.300 1.310 1.250 1.340 6,129,076 8,010,935 1.3070 10.65 10.57 10.65 10.16 10.90 753,748 10.628 2.34%
2010-05-13 0 1.280 1.270 1.280 1.260 1.280 3,759,000 4,777,920 1.2711 10.41 10.33 10.41 10.25 10.41 462,278 10.336 1.59%
2010-05-12 0 1.260 1.250 1.260 1.220 1.280 4,522,480 5,602,529 1.2388 10.25 10.16 10.25 9.920 10.41 556,170 10.073 3.28%
2010-05-11 0 1.220 1.210 1.230 1.050 1.320 18,102,100 22,506,720 1.2433 9.920 9.839 10.00 8.538 10.73 2,226,179 10.110 -3.17%
2010-05-10 0 1.260 1.250 1.270 1.200 1.350 23,586,200 29,896,204 1.2675 10.25 10.16 10.33 9.758 10.98 2,900,609 10.307 -3.08%
2010-05-07 0 1.300 1.300 1.320 1.280 1.400 18,123,050 24,288,425 1.3402 10.57 10.57 10.73 10.41 11.38 2,228,756 10.898 -7.80%
2010-05-06 0 1.410 1.400 1.420 1.380 1.530 9,081,550 13,033,318 1.4351 11.47 11.38 11.55 11.22 12.44 1,116,840 11.670 -3.42%
2010-05-05 0 1.460 1.460 1.470 1.420 1.570 24,342,000 36,022,380 1.4798 11.87 11.87 11.95 11.55 12.77 2,993,556 12.033 -8.18%
2010-05-04 0 1.590 1.580 1.590 1.550 1.670 16,860,448 26,987,593 1.6006 12.93 12.85 12.93 12.60 13.58 2,073,482 13.016 -3.64%
2010-05-03 0 1.650 1.640 1.650 1.530 1.670 14,625,439 23,771,896 1.6254 13.42 13.34 13.42 12.44 13.58 1,798,623 13.217 0.61%
2010-04-30 0 1.640 1.630 1.640 1.580 1.680 40,868,768 66,873,589 1.6363 13.34 13.25 13.34 12.85 13.66 5,026,003 13.306 5.13%
2010-04-29 0 1.560 1.550 1.560 1.420 1.580 76,046,700 116,094,459 1.5266 12.69 12.60 12.69 11.55 12.85 9,352,152 12.414 5.41%
2010-04-28 0 1.480 1.470 1.490 1.360 1.490 12,678,000 18,270,270 1.4411 12.03 11.95 12.12 11.06 12.12 1,559,129 11.718 3.50%
2010-04-27 0 1.430 1.420 1.440 1.400 1.500 29,736,986 43,457,107 1.4614 11.63 11.55 11.71 11.38 12.20 3,657,027 11.883 0.70%
2010-04-26 0 1.420 1.420 1.430 1.390 1.430 17,208,320 24,239,629 1.4086 11.55 11.55 11.63 11.30 11.63 2,116,263 11.454 3.65%
2010-04-23 0 1.370 1.360 1.370 1.330 1.400 15,126,300 20,617,938 1.3631 11.14 11.06 11.14 10.81 11.38 1,860,218 11.084 -1.44%
2010-04-22 0 1.390 1.380 1.390 1.210 1.460 78,048,082 107,820,386 1.3815 11.30 11.22 11.30 9.839 11.87 9,598,280 11.233 12.10%
2010-04-21 0 1.240 1.240 1.250 1.160 1.250 19,643,038 23,671,039 1.2051 10.08 10.08 10.16 9.432 10.16 2,415,682 9.7989 8.77%
2010-04-20 0 1.140 1.140 1.160 1.110 1.170 7,755,750 8,913,227 1.1492 9.270 9.270 9.432 9.026 9.514 953,795 9.3450 2.70%
2010-04-19 0 1.110 1.110 1.130 1.100 1.170 9,609,300 10,829,571 1.1270 9.026 9.026 9.189 8.945 9.514 1,181,743 9.1641 -1.77%
2010-04-16 0 1.130 1.120 1.130 1.120 1.180 12,313,193 14,040,385 1.1403 9.189 9.107 9.189 9.107 9.595 1,514,265 9.2721 -2.59%
2010-04-15 0 1.160 1.150 1.160 1.090 1.190 21,805,450 25,290,163 1.1598 9.432 9.351 9.432 8.863 9.676 2,681,614 9.4309 8.41%
2010-04-14 0 1.070 1.060 1.070 1.050 1.110 23,373,610 25,070,635 1.0726 8.701 8.619 8.701 8.538 9.026 2,874,465 8.7218 -2.73%
2010-04-13 0 1.100 1.090 1.100 1.080 1.200 22,491,670 25,447,421 1.1314 8.945 8.863 8.945 8.782 9.758 2,766,004 9.2001 -6.78%
2010-04-12 0 1.180 1.170 1.180 1.170 1.220 11,686,450 13,836,956 1.1840 9.595 9.514 9.595 9.514 9.920 1,437,189 9.6278 0.00%
2010-04-09 0 1.180 1.170 1.180 1.170 1.190 14,028,220 16,550,794 1.1798 9.595 9.514 9.595 9.514 9.676 1,725,177 9.5937 0.85%
2010-04-08 0 1.170 1.160 1.170 1.130 1.240 29,874,000 35,257,110 1.1802 9.514 9.432 9.514 9.189 10.08 3,673,876 9.5967 -6.40%
2010-04-07 0 1.250 1.240 1.250 1.240 1.300 11,697,132 14,891,532 1.2731 10.16 10.08 10.16 10.08 10.57 1,438,502 10.352 -0.79%
2010-04-01 0 1.260 1.250 1.270 1.250 1.320 5,943,794 7,566,903 1.2731 10.25 10.16 10.33 10.16 10.73 730,962 10.352 -3.08%
2010-03-31 0 1.300 1.300 1.310 1.290 1.350 6,480,336 8,495,407 1.3110 10.57 10.57 10.65 10.49 10.98 796,946 10.660 0.78%
2010-03-30 0 1.290 1.300 1.310 1.230 1.330 4,746,018 6,126,413 1.2909 10.49 10.57 10.65 10.00 10.81 583,661 10.497 0.00%
2010-03-29 0 1.290 1.290 1.300 1.250 1.330 9,940,350 12,663,175 1.2739 10.49 10.49 10.57 10.16 10.81 1,222,455 10.359 -2.27%
2010-03-26 0 1.320 1.310 1.330 1.290 1.360 6,872,290 9,055,476 1.3177 10.73 10.65 10.81 10.49 11.06 845,148 10.715 -0.75%
2010-03-25 0 1.330 1.320 1.340 1.320 1.380 6,849,400 9,185,256 1.3410 10.81 10.73 10.90 10.73 11.22 842,333 10.905 -4.32%
2010-03-24 0 1.390 1.380 1.390 1.380 1.410 3,282,038 4,572,411 1.3932 11.30 11.22 11.30 11.22 11.47 403,622 11.328 -0.71%
2010-03-23 0 1.400 1.400 1.410 1.380 1.420 6,372,100 8,927,567 1.4010 11.38 11.38 11.47 11.22 11.55 783,635 11.393 1.45%
2010-03-22 0 1.380 1.370 1.390 1.370 1.430 3,768,200 5,253,866 1.3943 11.22 11.14 11.30 11.14 11.63 463,410 11.337 0.00%
2010-03-19 0 1.380 1.370 1.400 1.330 1.410 4,761,000 6,532,170 1.3720 11.22 11.14 11.38 10.81 11.47 585,503 11.157 2.99%
2010-03-18 0 1.340 1.340 1.350 1.340 1.400 5,379,190 7,373,563 1.3708 10.90 10.90 10.98 10.90 11.38 661,528 11.146 -2.19%
2010-03-17 0 1.370 1.370 1.380 1.350 1.410 8,094,150 11,169,081 1.3799 11.14 11.14 11.22 10.98 11.47 995,411 11.221 -3.52%
2010-03-16 0 1.420 1.410 1.420 1.400 1.480 3,348,300 4,765,524 1.4233 11.55 11.47 11.55 11.38 12.03 411,771 11.573 -1.39%
2010-03-15 0 1.440 1.420 1.450 1.420 1.490 6,867,160 9,942,763 1.4479 11.71 11.55 11.79 11.55 12.12 844,517 11.773 -3.36%
2010-03-12 0 1.490 1.480 1.500 1.470 1.530 2,340,138 3,510,950 1.5003 12.12 12.03 12.20 11.95 12.44 287,788 12.200 -1.97%
2010-03-11 0 1.520 1.500 1.510 1.470 1.530 3,237,000 4,836,660 1.4942 12.36 12.20 12.28 11.95 12.44 398,083 12.150 2.70%
2010-03-10 0 1.480 1.480 1.490 1.480 1.540 3,957,632 5,951,087 1.5037 12.03 12.03 12.12 12.03 12.52 486,706 12.227 -1.33%
2010-03-09 0 1.500 1.500 1.520 1.500 1.600 7,697,440 11,824,986 1.5362 12.20 12.20 12.36 12.20 13.01 946,624 12.492 -5.66%
2010-03-08 0 1.590 1.580 1.590 1.550 1.630 8,007,561 12,799,260 1.5984 12.93 12.85 12.93 12.60 13.25 984,762 12.997 2.58%
2010-03-05 0 1.550 1.540 1.550 1.500 1.570 5,958,835 9,176,181 1.5399 12.60 12.52 12.60 12.20 12.77 732,812 12.522 4.03%
2010-03-04 0 1.490 1.490 1.500 1.470 1.530 4,395,900 6,572,767 1.4952 12.12 12.12 12.20 11.95 12.44 540,604 12.158 -1.97%
2010-03-03 0 1.520 1.520 1.530 1.480 1.540 5,185,950 7,800,732 1.5042 12.36 12.36 12.44 12.03 12.52 637,763 12.231 0.00%
2010-03-02 0 1.520 1.520 1.530 1.480 1.580 15,795,735 24,312,204 1.5392 12.36 12.36 12.44 12.03 12.85 1,942,545 12.516 -0.65%
2010-03-01 0 1.530 1.520 1.540 1.380 1.560 20,655,300 31,036,428 1.5026 12.44 12.36 12.52 11.22 12.69 2,540,169 12.218 12.50%
2010-02-26 0 1.360 1.360 1.380 1.340 1.390 4,069,810 5,543,694 1.3622 11.06 11.06 11.22 10.90 11.30 500,501 11.076 -2.16%
2010-02-25 0 1.390 1.390 1.400 1.380 1.440 3,180,000 4,458,330 1.4020 11.30 11.30 11.38 11.22 11.71 391,073 11.400 0.00%
2010-02-24 0 1.390 1.390 1.400 1.370 1.410 4,035,080 5,625,948 1.3943 11.30 11.30 11.38 11.14 11.47 496,230 11.337 -0.71%
2010-02-23 0 1.400 1.380 1.400 1.360 1.440 6,984,077 9,828,946 1.4073 11.38 11.22 11.38 11.06 11.71 858,895 11.444 -2.78%
2010-02-22 0 1.440 1.420 1.440 1.380 1.450 6,733,304 9,583,110 1.4232 11.71 11.55 11.71 11.22 11.79 828,055 11.573 3.60%
2010-02-19 0 1.390 1.380 1.390 1.380 1.430 4,155,000 5,851,440 1.4083 11.30 11.22 11.30 11.22 11.63 510,978 11.451 -2.11%
2010-02-18 0 1.420 1.400 1.430 1.390 1.440 3,589,034 5,069,980 1.4126 11.55 11.38 11.63 11.30 11.71 441,376 11.487 0.71%
2010-02-17 0 1.410 1.390 1.410 1.380 1.420 3,411,110 4,801,049 1.4075 11.47 11.30 11.47 11.22 11.55 419,495 11.445 2.92%
2010-02-12 0 1.370 1.360 1.370 1.370 1.440 7,413,120 10,423,639 1.4061 11.14 11.06 11.14 11.14 11.71 911,659 11.434 -2.14%
2010-02-11 0 1.400 1.400 1.410 1.300 1.400 6,762,012 9,085,666 1.3436 11.38 11.38 11.47 10.57 11.38 831,586 10.926 7.69%
2010-02-10 0 1.300 1.290 1.300 1.270 1.390 10,551,000 13,892,550 1.3167 10.57 10.49 10.57 10.33 11.30 1,297,552 10.707 -5.80%
2010-02-09 0 1.380 1.360 1.390 1.360 1.460 6,349,000 8,909,780 1.4033 11.22 11.06 11.30 11.06 11.87 780,794 11.411 0.00%
2010-02-08 0 1.380 1.380 1.400 1.320 1.430 19,587,000 27,320,700 1.3948 11.22 11.22 11.38 10.73 11.63 2,408,791 11.342 -2.13%
2010-02-05 0 1.410 1.390 1.410 1.390 1.460 8,645,547 12,324,946 1.4256 11.47 11.30 11.47 11.30 11.87 1,063,221 11.592 -4.08%
2010-02-04 0 1.470 1.460 1.480 1.460 1.510 3,615,070 5,367,878 1.4849 11.95 11.87 12.03 11.87 12.28 444,578 12.074 -2.00%
2010-02-03 0 1.500 1.490 1.500 1.470 1.560 10,095,740 15,280,263 1.5135 12.20 12.12 12.20 11.95 12.69 1,241,565 12.307 2.04%
2010-02-02 0 1.470 1.470 1.480 1.450 1.510 7,109,384 10,532,692 1.4815 11.95 11.95 12.03 11.79 12.28 874,305 12.047 -0.68%
2010-02-01 0 1.480 1.460 1.470 1.460 1.520 6,810,100 10,071,685 1.4789 12.03 11.87 11.95 11.87 12.36 837,500 12.026 -0.67%
2010-01-29 0 1.490 1.480 1.490 1.470 1.550 12,201,250 18,422,643 1.5099 12.12 12.03 12.12 11.95 12.60 1,500,498 12.278 -0.67%
2010-01-28 0 1.500 1.500 1.510 1.470 1.510 7,851,640 11,716,558 1.4922 12.20 12.20 12.28 11.95 12.28 965,587 12.134 0.00%
2010-01-27 0 1.500 1.490 1.500 1.440 1.520 10,524,606 15,775,794 1.4989 12.20 12.12 12.20 11.71 12.36 1,294,306 12.189 -1.32%
2010-01-26 0 1.520 1.500 1.520 1.500 1.550 6,936,600 10,560,420 1.5224 12.36 12.20 12.36 12.20 12.60 853,057 12.380 -1.30%
2010-01-25 0 1.540 1.530 1.540 1.510 1.550 9,832,476 15,047,931 1.5304 12.52 12.44 12.52 12.28 12.60 1,209,189 12.445 1.32%
2010-01-22 0 1.520 1.510 1.520 1.450 1.550 10,334,164 15,526,195 1.5024 12.36 12.28 12.36 11.79 12.60 1,270,886 12.217 -1.94%
2010-01-21 0 1.550 1.540 1.560 1.540 1.580 7,464,320 11,667,280 1.5631 12.60 12.52 12.69 12.52 12.85 917,955 12.710 -2.52%
2010-01-20 0 1.590 1.580 1.600 1.570 1.630 13,743,026 21,551,140 1.5682 12.93 12.85 13.01 12.77 13.25 1,690,104 12.751 -1.85%
2010-01-19 0 1.620 1.610 1.630 1.590 1.650 11,645,500 18,862,688 1.6197 13.17 13.09 13.25 12.93 13.42 1,432,153 13.171 3.18%
2010-01-18 0 1.570 1.570 1.580 1.540 1.720 183,168,480 279,158,125 1.5241 12.77 12.77 12.85 12.52 13.99 22,525,888 12.393 -3.09%
2010-01-15 0 1.620 1.610 1.620 1.530 1.640 16,256,894 25,654,459 1.5781 13.17 13.09 13.17 12.44 13.34 1,999,258 12.832 3.85%
2010-01-14 0 1.560 1.560 1.570 1.540 1.600 12,207,020 19,097,040 1.5644 12.69 12.69 12.77 12.52 13.01 1,501,208 12.721 0.65%
2010-01-13 0 1.550 1.530 1.540 1.530 1.650 18,851,960 29,577,180 1.5689 12.60 12.44 12.52 12.44 13.42 2,318,396 12.758 -7.19%
2010-01-12 0 1.670 1.660 1.670 1.650 1.750 23,580,525 40,289,727 1.7086 13.58 13.50 13.58 13.42 14.23 2,899,911 13.893 1.21%
2010-01-11 0 1.650 1.640 1.660 1.630 1.710 11,041,198 18,351,930 1.6621 13.42 13.34 13.50 13.25 13.90 1,357,836 13.516 0.61%
2010-01-08 0 1.640 1.630 1.640 1.600 1.640 17,559,359 28,441,173 1.6197 13.34 13.25 13.34 13.01 13.34 2,159,433 13.171 1.86%
2010-01-07 0 1.610 1.610 1.620 1.550 1.650 13,699,530 22,125,687 1.6151 13.09 13.09 13.17 12.60 13.42 1,684,755 13.133 0.62%
2010-01-06 0 1.600 1.610 1.620 1.570 1.750 56,864,683 94,482,130 1.6615 13.01 13.09 13.17 12.77 14.23 6,993,165 13.511 2.56%
2010-01-05 0 1.560 1.560 1.570 1.430 1.590 33,328,172 50,922,392 1.5279 12.69 12.69 12.77 11.63 12.93 4,098,667 12.424 4.70%
2010-01-04 0 1.490 1.490 1.500 1.260 1.500 63,512,929 89,594,045 1.4106 12.12 12.12 12.20 10.25 12.20 7,810,760 11.471 18.25%
2009-12-31 0 1.260 1.250 1.260 1.250 1.280 7,674,310 9,690,774 1.2628 10.25 10.16 10.25 10.16 10.41 943,779 10.268 1.61%
2009-12-30 0 1.240 1.230 1.250 1.190 1.270 24,875,026 30,849,742 1.2402 10.08 10.00 10.16 9.676 10.33 3,059,107 10.085 5.08%
2009-12-29 0 1.180 1.180 1.190 1.130 1.210 18,434,990 21,831,499 1.1842 9.595 9.595 9.676 9.189 9.839 2,267,118 9.6296 5.36%
2009-12-28 0 1.120 1.110 1.120 1.080 1.140 6,519,126 7,185,253 1.1022 9.107 9.026 9.107 8.782 9.270 801,716 8.9623 2.75%
2009-12-24 0 1.090 1.080 1.090 1.060 1.100 3,447,072 3,698,475 1.0729 8.863 8.782 8.863 8.619 8.945 423,918 8.7245 0.00%
2009-12-23 0 1.090 1.100 1.110 1.050 1.100 4,866,080 5,241,351 1.0771 8.863 8.945 9.026 8.538 8.945 598,426 8.7586 -0.91%
2009-12-22 0 1.100 1.080 1.100 1.080 1.120 3,721,033 4,081,885 1.0970 8.945 8.782 8.945 8.782 9.107 457,609 8.9200 2.80%
2009-12-21 0 1.070 1.060 1.090 1.060 1.110 8,269,641 8,936,697 1.0807 8.701 8.619 8.863 8.619 9.026 1,016,993 8.7874 -2.73%
2009-12-18 0 1.100 1.100 1.110 1.090 1.140 6,630,000 7,330,200 1.1056 8.945 8.945 9.026 8.863 9.270 815,351 8.9902 -3.51%
2009-12-17 0 1.140 1.130 1.140 1.130 1.160 5,896,758 6,741,625 1.1433 9.270 9.189 9.270 9.189 9.432 725,178 9.2965 0.00%
2009-12-16 0 1.140 1.150 1.160 1.140 1.200 7,661,500 8,864,350 1.1570 9.270 9.351 9.432 9.270 9.758 942,204 9.4081 -4.20%
2009-12-15 0 1.190 1.180 1.190 1.160 1.210 9,474,080 11,234,011 1.1858 9.676 9.595 9.676 9.432 9.839 1,165,113 9.6420 0.00%
2009-12-14 0 1.190 1.180 1.190 1.160 1.200 8,646,220 10,223,771 1.1825 9.676 9.595 9.676 9.432 9.758 1,063,304 9.6151 2.59%
2009-12-11 0 1.160 1.160 1.170 1.130 1.180 11,017,580 12,796,096 1.1614 9.432 9.432 9.514 9.189 9.595 1,354,932 9.4441 3.57%
2009-12-10 0 1.120 1.110 1.120 1.120 1.190 10,011,700 11,509,830 1.1496 9.107 9.026 9.107 9.107 9.676 1,231,229 9.3482 -4.27%
2009-12-09 0 1.170 1.160 1.170 1.150 1.240 11,658,140 13,840,152 1.1872 9.514 9.432 9.514 9.351 10.08 1,433,707 9.6534 -4.10%
2009-12-08 0 1.220 1.220 1.230 1.210 1.250 13,502,060 16,609,840 1.2302 9.920 9.920 10.00 9.839 10.16 1,660,471 10.003 0.83%
2009-12-07 0 1.210 1.210 1.220 1.190 1.270 22,195,060 27,297,523 1.2299 9.839 9.839 9.920 9.676 10.33 2,729,528 10.001 2.54%
2009-12-04 0 1.180 1.180 1.190 1.150 1.200 12,883,490 15,096,564 1.1718 9.595 9.595 9.676 9.351 9.758 1,584,400 9.5283 3.51%
2009-12-03 0 1.140 1.140 1.150 1.140 1.170 8,485,538 9,790,420 1.1538 9.270 9.270 9.351 9.270 9.514 1,043,544 9.3819 -0.87%
2009-12-02 0 1.150 1.140 1.150 1.130 1.170 9,913,461 11,398,089 1.1498 9.351 9.270 9.351 9.189 9.514 1,219,148 9.3492 0.88%
2009-12-01 0 1.140 1.130 1.140 1.100 1.140 8,790,360 9,832,077 1.1185 9.270 9.189 9.270 8.945 9.270 1,081,030 9.0951 2.70%
2009-11-30 0 1.110 1.100 1.110 1.070 1.120 7,545,350 8,327,530 1.1037 9.026 8.945 9.026 8.701 9.107 927,920 8.9744 4.72%
2009-11-27 0 1.060 1.060 1.070 1.000 1.150 16,107,178 17,500,481 1.0865 8.619 8.619 8.701 8.131 9.351 1,980,846 8.8349 -7.83%
2009-11-26 0 1.150 1.150 1.160 1.150 1.230 9,342,328 11,044,335 1.1822 9.351 9.351 9.432 9.351 10.00 1,148,911 9.6129 -4.17%
2009-11-25 0 1.200 1.200 1.210 1.150 1.210 11,419,000 13,396,036 1.1731 9.758 9.758 9.839 9.351 9.839 1,404,298 9.5393 2.56%
2009-11-24 0 1.170 1.160 1.170 1.150 1.230 14,664,893 17,358,001 1.1836 9.514 9.432 9.514 9.351 10.00 1,803,475 9.6248 2.63%
2009-11-23 0 1.140 1.140 1.150 1.130 1.220 5,661,581 6,635,276 1.1720 9.270 9.270 9.351 9.189 9.920 696,256 9.5299 -5.00%
2009-11-20 0 1.200 1.170 1.180 1.150 1.230 12,790,430 15,081,913 1.1792 9.758 9.514 9.595 9.351 10.00 1,572,955 9.5883 -1.64%
2009-11-19 0 1.220 1.220 1.240 1.220 1.350 34,917,260 44,795,555 1.2829 9.920 9.920 10.08 9.920 10.98 4,294,092 10.432 1.67%
2009-11-18 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 9.758 - - - - 0 - 0.00%
2009-11-09 0 1.200 1.190 1.210 1.110 1.220 16,075,648 19,016,491 1.1829 9.758 9.676 9.839 9.026 9.920 1,976,968 9.6190 8.11%
2009-11-06 0 1.110 1.100 1.120 1.100 1.120 5,289,560 5,884,549 1.1125 9.026 8.945 9.107 8.945 9.107 650,505 9.0461 0.91%
2009-11-05 0 1.100 1.090 1.100 1.090 1.110 3,267,000 3,592,830 1.0997 8.945 8.863 8.945 8.863 9.026 401,773 8.9424 0.00%
2009-11-04 0 1.100 1.090 1.110 1.090 1.110 4,943,999 5,436,239 1.0996 8.945 8.863 9.026 8.863 9.026 608,008 8.9411 0.92%
2009-11-03 0 1.090 1.090 1.100 1.090 1.130 6,018,034 6,606,426 1.0978 8.863 8.863 8.945 8.863 9.189 740,092 8.9265 -0.91%
2009-11-02 0 1.100 1.100 1.120 1.070 1.150 6,876,700 7,531,821 1.0953 8.945 8.945 9.107 8.701 9.351 845,690 8.9061 0.00%
2009-10-30 0 1.100 1.100 1.110 1.100 1.130 6,630,260 7,395,852 1.1155 8.945 8.945 9.026 8.945 9.189 815,383 9.0704 -0.90%
2009-10-29 0 1.110 1.100 1.120 1.060 1.120 7,392,530 8,032,871 1.0866 9.026 8.945 9.107 8.619 9.107 909,126 8.8358 -0.89%
2009-10-28 0 1.120 1.120 1.130 1.100 1.150 9,046,930 10,180,482 1.1253 9.107 9.107 9.189 8.945 9.351 1,112,583 9.1503 -2.61%
2009-10-27 0 1.150 1.140 1.150 1.120 1.170 8,711,222 9,937,927 1.1408 9.351 9.270 9.351 9.107 9.514 1,071,298 9.2765 -2.54%
2009-10-23 0 1.180 1.170 1.180 1.150 1.180 9,235,000 10,779,940 1.1673 9.595 9.514 9.595 9.351 9.595 1,135,712 9.4918 3.51%
2009-10-22 0 1.140 1.130 1.140 1.130 1.190 8,178,000 9,394,110 1.1487 9.270 9.189 9.270 9.189 9.676 1,005,723 9.3407 -4.20%
2009-10-21 0 1.190 1.190 1.200 1.160 1.220 12,568,852 14,915,883 1.1867 9.676 9.676 9.758 9.432 9.920 1,545,706 9.6499 2.59%
2009-10-20 0 1.160 1.160 1.170 1.040 1.160 18,562,262 20,312,658 1.0943 9.432 9.432 9.514 8.457 9.432 2,282,770 8.8983 10.48%
2009-10-19 0 1.050 1.040 1.050 1.030 1.070 11,315,400 11,882,774 1.0501 8.538 8.457 8.538 8.375 8.701 1,391,557 8.5392 0.00%
2009-10-16 0 1.050 1.040 1.050 1.030 1.050 13,211,578 13,743,784 1.0403 8.538 8.457 8.538 8.375 8.538 1,624,747 8.4590 0.96%
2009-10-15 0 1.040 1.040 1.050 1.030 1.080 10,236,500 10,800,924 1.0551 8.457 8.457 8.538 8.375 8.782 1,258,875 8.5798 -1.89%
2009-10-14 0 1.060 1.040 1.060 1.030 1.060 10,100,775 10,564,348 1.0459 8.619 8.457 8.619 8.375 8.619 1,242,184 8.5047 1.92%
2009-10-13 0 1.040 1.030 1.040 1.030 1.060 10,029,160 10,434,460 1.0404 8.457 8.375 8.457 8.375 8.619 1,233,377 8.4601 -0.95%
2009-10-12 0 1.050 1.040 1.050 1.020 1.120 14,250,460 15,057,266 1.0566 8.538 8.457 8.538 8.294 9.107 1,752,508 8.5918 -5.41%
2009-10-09 0 1.110 1.100 1.110 1.100 1.140 10,230,163 11,425,164 1.1168 9.026 8.945 9.026 8.945 9.270 1,258,096 9.0813 0.91%
2009-10-08 0 1.100 1.100 1.110 1.080 1.130 6,521,480 7,158,731 1.0977 8.945 8.945 9.026 8.782 9.189 802,005 8.9260 -0.90%
2009-10-07 0 1.110 1.100 1.110 1.070 1.130 10,932,461 12,072,495 1.1043 9.026 8.945 9.026 8.701 9.189 1,344,464 8.9794 3.74%
2009-10-06 0 1.070 1.060 1.070 1.020 1.110 9,708,040 10,383,491 1.0696 8.701 8.619 8.701 8.294 9.026 1,193,886 8.6972 -2.73%
2009-10-05 0 1.100 1.090 1.100 1.080 1.140 8,886,000 9,948,840 1.1196 8.945 8.863 8.945 8.782 9.270 1,092,792 9.1041 -1.79%
2009-10-02 0 1.120 1.120 1.140 1.080 1.140 7,077,100 7,823,022 1.1054 9.107 9.107 9.270 8.782 9.270 870,335 8.9885 -1.75%
2009-09-30 0 1.140 1.140 1.150 1.130 1.160 7,686,110 8,801,701 1.1451 9.270 9.270 9.351 9.189 9.432 945,231 9.3117 -2.56%
2009-09-29 0 1.170 1.160 1.170 1.150 1.230 11,226,000 13,292,070 1.1840 9.514 9.432 9.514 9.351 10.00 1,380,563 9.6280 -2.50%
2009-09-28 0 1.200 1.220 1.230 1.200 1.250 8,936,540 11,018,470 1.2330 9.758 9.920 10.00 9.758 10.16 1,099,007 10.026 -4.76%
2009-09-25 0 1.260 1.250 1.260 1.250 1.280 8,440,310 10,673,159 1.2645 10.25 10.16 10.25 10.16 10.41 1,037,981 10.283 -2.33%
2009-09-24 0 1.290 1.280 1.290 1.230 1.310 21,527,400 27,294,670 1.2679 10.49 10.41 10.49 10.00 10.65 2,647,419 10.310 -0.77%
2009-09-23 0 1.300 1.290 1.300 1.230 1.300 16,545,670 21,111,733 1.2760 10.57 10.49 10.57 10.00 10.57 2,034,771 10.375 3.17%
2009-09-22 0 1.260 1.240 1.260 1.250 1.290 6,270,030 7,957,537 1.2691 10.25 10.08 10.25 10.16 10.49 771,082 10.320 0.00%
2009-09-21 0 1.260 1.260 1.270 1.260 1.290 7,153,340 9,116,592 1.2745 10.25 10.25 10.33 10.25 10.49 879,711 10.363 -0.79%
2009-09-18 0 1.270 1.260 1.270 1.270 1.320 10,333,420 13,331,979 1.2902 10.33 10.25 10.33 10.33 10.73 1,270,794 10.491 -1.55%
2009-09-17 0 1.290 1.290 1.300 1.260 1.350 16,713,540 21,726,491 1.2999 10.49 10.49 10.57 10.25 10.98 2,055,415 10.570 -3.01%
2009-09-16 0 1.330 1.310 1.330 1.300 1.360 17,337,051 22,967,348 1.3248 10.81 10.65 10.81 10.57 11.06 2,132,094 10.772 1.53%
2009-09-15 0 1.310 1.300 1.310 1.260 1.330 10,644,257 13,868,157 1.3029 10.65 10.57 10.65 10.25 10.81 1,309,021 10.594 3.97%
2009-09-14 0 1.260 1.250 1.260 1.210 1.260 6,338,276 7,787,114 1.2286 10.25 10.16 10.25 9.839 10.25 779,475 9.9902 4.13%
2009-09-11 0 1.210 1.210 1.220 1.210 1.240 5,184,929 6,347,945 1.2243 9.839 9.839 9.920 9.839 10.08 637,638 9.9554 -0.82%
2009-09-10 0 1.220 1.210 1.220 1.190 1.230 7,750,793 9,334,263 1.2043 9.920 9.839 9.920 9.676 10.00 953,185 9.7927 2.52%
2009-09-09 0 1.190 1.180 1.190 1.180 1.220 6,913,634 8,295,265 1.1998 9.676 9.595 9.676 9.595 9.920 850,232 9.7565 -2.46%
2009-09-08 0 1.220 1.220 1.230 1.180 1.260 16,134,202 19,897,428 1.2332 9.920 9.920 10.00 9.595 10.25 1,984,169 10.028 -2.40%
2009-09-07 0 1.250 1.240 1.250 1.250 1.290 7,374,730 9,294,743 1.2604 10.16 10.08 10.16 10.16 10.49 906,937 10.248 -2.34%
2009-09-04 0 1.280 1.260 1.280 1.240 1.320 21,267,204 26,938,620 1.2667 10.41 10.25 10.41 10.08 10.73 2,615,421 10.300 2.40%
2009-09-03 0 1.250 1.240 1.250 1.230 1.280 6,195,420 7,771,702 1.2544 10.16 10.08 10.16 10.00 10.41 761,907 10.200 0.81%
2009-09-02 0 1.240 1.240 1.250 1.230 1.290 7,134,050 9,042,903 1.2676 10.08 10.08 10.16 10.00 10.49 877,339 10.307 -5.34%
2009-09-01 0 1.310 1.300 1.310 1.270 1.310 15,924,524 20,628,594 1.2954 10.65 10.57 10.65 10.33 10.65 1,958,383 10.533 0.77%
2009-08-31 0 1.300 1.290 1.300 1.230 1.300 15,125,040 18,926,919 1.2514 10.57 10.49 10.57 10.00 10.57 1,860,063 10.175 3.17%
2009-08-28 0 1.260 1.240 1.250 1.200 1.400 183,465,642 234,429,967 1.2778 10.25 10.08 10.16 9.758 11.38 22,562,433 10.390 -14.29%
2009-08-27 1 1.470 1.470 1.480 1.370 1.480 23,171,838 33,024,856 1.4252 11.95 11.95 12.03 11.14 12.03 2,849,651 11.589 5.76%
2009-08-26 0 1.390 1.380 1.400 1.350 1.430 23,613,564 33,026,749 1.3986 11.30 11.22 11.38 10.98 11.63 2,903,974 11.373 1.46%
2009-08-25 0 1.370 1.360 1.370 1.310 1.370 20,824,044 27,974,604 1.3434 11.14 11.06 11.14 10.65 11.14 2,560,921 10.924 0.74%
2009-08-24 0 1.360 1.350 1.360 1.320 1.410 20,912,938 28,436,941 1.3598 11.06 10.98 11.06 10.73 11.47 2,571,853 11.057 8.80%
2009-08-21 0 1.250 1.250 1.260 1.190 1.260 10,693,313 12,978,298 1.2137 10.16 10.16 10.25 9.676 10.25 1,315,054 9.8690 4.17%
2009-08-20 0 1.200 1.190 1.200 1.160 1.220 9,381,020 11,217,743 1.1958 9.758 9.676 9.758 9.432 9.920 1,153,669 9.7235 3.45%
2009-08-19 0 1.160 1.160 1.170 1.140 1.270 9,941,680 11,918,737 1.1989 9.432 9.432 9.514 9.270 10.33 1,222,618 9.7485 -5.69%
2009-08-18 0 1.230 1.220 1.230 1.180 1.290 13,591,002 16,631,264 1.2237 10.00 9.920 10.00 9.595 10.49 1,671,409 9.9504 -3.91%
2009-08-17 0 1.280 1.280 1.290 1.260 1.310 10,130,791 13,069,049 1.2900 10.41 10.41 10.49 10.25 10.65 1,245,875 10.490 -1.54%
2009-08-14 0 1.300 1.290 1.300 1.280 1.340 7,885,100 10,249,066 1.2998 10.57 10.49 10.57 10.41 10.90 969,702 10.569 -1.52%
2009-08-13 0 1.320 1.310 1.320 1.310 1.360 7,260,291 9,667,461 1.3316 10.73 10.65 10.73 10.65 11.06 892,864 10.827 0.76%
2009-08-12 0 1.310 1.300 1.310 1.280 1.370 13,455,427 17,957,820 1.3346 10.65 10.57 10.65 10.41 11.14 1,654,736 10.852 -0.76%
2009-08-11 0 1.320 1.310 1.330 1.310 1.370 14,629,094 19,431,684 1.3283 10.73 10.65 10.81 10.65 11.14 1,799,072 10.801 -2.94%
2009-08-10 0 1.360 1.360 1.370 1.280 1.380 18,012,382 23,841,299 1.3236 11.06 11.06 11.14 10.41 11.22 2,215,146 10.763 7.94%
2009-08-07 0 1.260 1.250 1.270 1.210 1.330 20,162,815 25,674,928 1.2734 10.25 10.16 10.33 9.839 10.81 2,479,604 10.354 3.28%
2009-08-06 0 1.220 1.210 1.220 1.160 1.230 8,479,448 10,140,409 1.1959 9.920 9.839 9.920 9.432 10.00 1,042,795 9.7243 5.17%
2009-08-05 0 1.160 1.160 1.170 1.150 1.250 16,409,806 19,258,520 1.1736 9.432 9.432 9.514 9.351 10.16 2,018,063 9.5431 -5.69%
2009-08-04 0 1.230 1.220 1.230 1.200 1.330 13,098,936 16,496,545 1.2594 10.00 9.920 10.00 9.758 10.81 1,610,895 10.241 -5.38%
2009-08-03 0 1.300 1.290 1.300 1.230 1.340 21,812,941 28,351,900 1.2998 10.57 10.49 10.57 10.00 10.90 2,682,535 10.569 4.84%
2009-07-31 0 1.240 1.240 1.250 1.160 1.270 47,473,527 58,528,687 1.2329 10.08 10.08 10.16 9.432 10.33 5,838,250 10.025 5.08%
2009-07-30 0 1.180 1.180 1.190 1.040 1.190 25,934,552 28,529,313 1.1001 9.595 9.595 9.676 8.457 9.676 3,189,407 8.9450 14.56%
2009-07-29 0 1.030 1.030 1.040 0.970 1.060 17,998,420 18,315,664 1.0176 8.375 8.375 8.457 7.888 8.619 2,213,429 8.2748 5.10%
2009-07-28 0 0.980 0.980 0.990 0.930 1.000 12,761,275 12,320,536 0.9655 7.969 7.969 8.050 7.562 8.131 1,569,370 7.8506 4.26%
2009-07-27 0 0.940 0.940 0.950 0.890 0.960 27,427,475 25,479,793 0.9290 7.644 7.644 7.725 7.237 7.806 3,373,005 7.5540 3.30%
2009-07-24 0 0.910 0.910 0.920 0.840 0.920 44,218,374 39,106,437 0.8844 7.400 7.400 7.481 6.830 7.481 5,437,934 7.1914 -10.78%
2009-07-23 0 1.020 1.020 1.030 1.010 1.050 2,056,250 2,110,772 1.0265 8.294 8.294 8.375 8.213 8.538 252,876 8.3471 -0.97%
2009-07-22 0 1.030 1.010 1.030 1.000 1.030 1,992,738 2,031,872 1.0196 8.375 8.213 8.375 8.131 8.375 245,065 8.2912 0.00%
2009-07-21 0 1.030 1.030 1.040 1.020 1.090 6,691,000 6,969,506 1.0416 8.375 8.375 8.457 8.294 8.863 822,853 8.4699 -1.90%
2009-07-20 0 1.050 1.040 1.050 1.020 1.060 5,604,050 5,850,009 1.0439 8.538 8.457 8.538 8.294 8.619 689,181 8.4884 3.96%
2009-07-17 0 1.010 1.000 1.010 0.950 1.010 10,453,400 10,409,776 0.9958 8.213 8.131 8.213 7.725 8.213 1,285,549 8.0975 6.32%
2009-07-16 0 0.950 0.950 0.960 0.940 1.010 5,397,000 5,293,050 0.9807 7.725 7.725 7.806 7.644 8.213 663,718 7.9748 -1.04%
2009-07-15 0 0.960 0.960 0.970 0.880 1.010 7,444,860 7,114,025 0.9556 7.806 7.806 7.888 7.156 8.213 915,562 7.7701 9.09%
2009-07-14 0 0.880 0.870 0.880 0.840 0.880 11,849,405 10,137,368 0.8555 7.156 7.074 7.156 6.830 7.156 1,457,229 6.9566 4.76%
2009-07-13 0 0.840 0.840 0.850 0.840 0.850 2,925,080 2,477,314 0.8469 6.830 6.830 6.912 6.830 6.912 359,724 6.8867 0.00%
2009-07-10 0 0.840 0.840 0.850 0.800 0.860 4,103,615 3,454,662 0.8419 6.830 6.830 6.912 6.505 6.993 504,659 6.8455 -1.18%
2009-07-09 0 0.850 0.840 0.850 0.810 0.860 1,830,680 1,541,037 0.8418 6.912 6.830 6.912 6.586 6.993 225,135 6.8449 2.41%
2009-07-08 0 0.830 0.830 0.840 0.810 0.850 1,657,373 1,366,098 0.8243 6.749 6.749 6.830 6.586 6.912 203,822 6.7024 -3.49%
2009-07-07 0 0.860 0.850 0.860 0.850 0.900 3,444,465 3,009,605 0.8738 6.993 6.912 6.993 6.912 7.318 423,597 7.1049 -6.52%
2009-07-06 0 0.920 0.910 0.920 0.880 0.920 1,646,320 1,469,479 0.8926 7.481 7.400 7.481 7.156 7.481 202,463 7.2580 0.00%
2009-07-03 0 0.920 0.880 0.940 0.890 0.930 2,807,071 2,550,045 0.9084 7.481 7.156 7.644 7.237 7.562 345,211 7.3869 2.22%
2009-07-02 0 0.900 0.900 0.910 0.880 1.010 3,963,040 3,680,437 0.9287 7.318 7.318 7.400 7.156 8.213 487,371 7.5516 -8.16%
2009-06-30 0 0.980 0.970 0.980 0.970 1.020 3,882,356 3,830,731 0.9867 7.969 7.888 7.969 7.888 8.294 477,448 8.0233 -3.92%
2009-06-29 0 1.020 1.010 1.030 0.990 1.050 2,018,130 2,029,745 1.0058 8.294 8.213 8.375 8.050 8.538 248,188 8.1783 -1.92%
2009-06-26 0 1.040 1.020 1.060 1.030 1.060 1,515,240 1,587,211 1.0475 8.457 8.294 8.619 8.375 8.619 186,343 8.5177 0.97%
2009-06-25 0 1.030 1.030 1.050 1.030 1.090 5,304,210 5,606,764 1.0570 8.375 8.375 8.538 8.375 8.863 652,307 8.5953 0.00%
2009-06-24 0 1.030 1.020 1.040 0.970 1.050 2,371,753 2,380,575 1.0037 8.375 8.294 8.457 7.888 8.538 291,676 8.1617 4.04%
2009-06-23 0 0.990 0.980 0.990 0.910 0.990 1,995,200 1,950,504 0.9776 8.050 7.969 8.050 7.400 8.050 245,368 7.9493 0.14%
2009-06-22 0 1.120 1.110 1.120 1.090 1.130 3,963,159 4,370,631 1.1028 8.039 7.967 8.039 7.823 8.110 552,183 7.9152 1.82%
2009-06-19 0 1.100 1.100 1.110 1.080 1.120 2,388,180 2,603,923 1.0903 7.895 7.895 7.967 7.751 8.039 332,742 7.8256 0.00%
2009-06-18 0 1.100 1.090 1.110 1.080 1.120 2,737,016 3,006,307 1.0984 7.895 7.823 7.967 7.751 8.039 381,345 7.8834 -1.79%
2009-06-17 0 1.120 1.100 1.120 1.060 1.130 3,759,920 4,132,388 1.0991 8.039 7.895 8.039 7.608 8.110 523,865 7.8883 1.82%
2009-06-16 0 1.100 1.100 1.110 1.080 1.150 2,212,940 2,460,200 1.1117 7.895 7.895 7.967 7.751 8.254 308,326 7.9792 -5.98%
2009-06-15 0 1.170 1.160 1.170 1.100 1.190 2,833,260 3,250,976 1.1474 8.397 8.326 8.397 7.895 8.541 394,755 8.2354 4.46%
2009-06-12 0 1.120 1.110 1.120 1.070 1.130 2,799,050 3,053,512 1.0909 8.039 7.967 8.039 7.680 8.110 389,988 7.8297 3.70%
2009-06-11 0 1.080 1.070 1.080 1.070 1.100 2,625,790 2,849,454 1.0852 7.751 7.680 7.751 7.680 7.895 365,848 7.7886 -1.82%
2009-06-10 0 1.100 1.080 1.100 1.070 1.200 5,491,870 6,138,117 1.1177 7.895 7.751 7.895 7.680 8.613 765,176 8.0218 -5.17%
2009-06-09 0 1.160 1.160 1.170 1.100 1.240 8,981,322 10,384,722 1.1563 8.326 8.326 8.397 7.895 8.900 1,251,358 8.2988 -2.52%
2009-06-08 0 1.190 1.180 1.200 0.980 1.290 15,069,272 17,433,010 1.1569 8.541 8.469 8.613 7.034 9.259 2,099,585 8.3031 19.00%
2009-06-05 0 1.000 1.000 1.010 0.980 1.050 8,064,191 8,207,708 1.0178 7.177 7.177 7.249 7.034 7.536 1,123,575 7.3050 -3.85%
2009-06-04 0 1.040 1.030 1.050 0.920 1.100 24,553,195 25,249,939 1.0284 7.464 7.393 7.536 6.603 7.895 3,420,969 7.3809 14.29%
2009-06-03 0 0.910 0.910 0.920 0.860 0.960 9,549,100 8,718,389 0.9130 6.531 6.531 6.603 6.172 6.890 1,330,465 6.5529 5.81%
2009-06-02 0 0.860 0.860 0.870 0.850 0.900 1,869,820 1,618,482 0.8656 6.172 6.172 6.244 6.101 6.460 260,520 6.2125 -4.44%
2009-06-01 0 0.900 0.890 0.900 0.890 0.910 3,621,080 3,254,657 0.8988 6.460 6.388 6.460 6.388 6.531 504,521 6.4510 1.12%
2009-05-29 0 0.890 0.870 0.890 0.870 0.890 2,142,749 1,893,157 0.8835 6.388 6.244 6.388 6.244 6.388 298,547 6.3412 2.30%
2009-05-27 0 0.870 0.860 0.880 0.850 0.910 3,845,370 3,344,651 0.8698 6.244 6.172 6.316 6.101 6.531 535,771 6.2427 -1.14%
2009-05-26 0 0.880 0.870 0.880 0.870 0.940 7,587,000 6,778,140 0.8934 6.316 6.244 6.316 6.244 6.747 1,057,088 6.4121 -4.35%
2009-05-25 0 0.920 0.900 0.920 0.840 0.920 7,896,000 6,981,330 0.8842 6.603 6.460 6.603 6.029 6.603 1,100,141 6.3459 5.75%
2009-05-22 0 0.870 0.870 0.880 0.820 0.920 10,701,000 9,368,220 0.8755 6.244 6.244 6.316 5.885 6.603 1,490,958 6.2834 -5.43%
2009-05-21 0 0.920 0.910 0.920 0.880 0.940 67,869,850 47,947,820 0.7065 6.603 6.531 6.603 6.316 6.747 9,456,230 5.0705 9.52%
2009-05-20 0 0.840 0.840 0.860 0.830 0.880 5,069,000 4,307,610 0.8498 6.029 6.029 6.172 5.957 6.316 706,258 6.0992 -1.18%
2009-05-19 0 0.850 0.840 0.860 0.840 0.900 6,888,920 5,923,503 0.8599 6.101 6.029 6.172 6.029 6.460 959,826 6.1714 -2.30%
2009-05-18 0 0.870 0.860 0.870 0.820 0.970 18,021,000 15,653,250 0.8686 6.244 6.172 6.244 5.885 6.962 2,510,846 6.2343 -6.45%
2009-05-15 0 0.930 0.920 0.930 0.820 0.940 16,630,895 14,959,044 0.8995 6.675 6.603 6.675 5.885 6.747 2,317,164 6.4558 14.81%
2009-05-14 0 0.810 0.800 0.810 0.730 0.840 12,558,330 9,814,684 0.7815 5.814 5.742 5.814 5.239 6.029 1,749,738 5.6092 8.00%
2009-05-13 0 0.750 0.750 0.760 0.740 0.750 5,217,527 3,896,144 0.7467 5.383 5.383 5.455 5.311 5.383 726,952 5.3596 2.74%
2009-05-12 0 0.730 0.730 0.740 0.710 0.740 4,026,180 2,925,573 0.7266 5.239 5.239 5.311 5.096 5.311 560,963 5.2153 0.00%
2009-05-11 0 0.730 0.720 0.730 0.690 0.730 10,467,720 7,528,468 0.7192 5.239 5.168 5.239 4.952 5.239 1,458,456 5.1619 4.29%
2009-05-08 0 0.700 0.700 0.710 0.690 0.730 6,129,110 4,319,233 0.7047 5.024 5.024 5.096 4.952 5.239 853,962 5.0579 -1.41%
2009-05-07 0 0.710 0.700 0.710 0.680 0.750 7,695,160 5,419,220 0.7042 5.096 5.024 5.096 4.881 5.383 1,072,158 5.0545 -4.05%
2009-05-06 0 0.740 0.730 0.740 0.690 0.750 4,470,700 3,210,950 0.7182 5.311 5.239 5.311 4.952 5.383 622,898 5.1549 4.23%
2009-05-05 0 0.710 0.700 0.710 0.680 0.720 2,268,708 1,587,040 0.6995 5.096 5.024 5.096 4.881 5.168 316,097 5.0207 0.00%
2009-05-04 0 0.710 0.700 0.710 0.700 0.730 1,761,250 1,255,998 0.7131 5.096 5.024 5.096 5.024 5.239 245,393 5.1183 -1.39%
2009-04-30 0 0.720 0.710 0.720 0.690 0.740 6,600,000 4,703,160 0.7126 5.168 5.096 5.168 4.952 5.311 919,571 5.1145 1.41%
2009-04-29 0 0.710 0.700 0.710 0.660 0.710 3,219,440 2,215,813 0.6883 5.096 5.024 5.096 4.737 5.096 448,561 4.9398 5.97%
2009-04-28 0 0.670 0.650 0.670 0.660 0.700 1,553,250 1,045,493 0.6731 4.809 4.665 4.809 4.737 5.024 216,413 4.8310 -4.29%
2009-04-27 0 0.700 0.690 0.700 0.690 0.700 1,620,972 1,125,769 0.6945 5.024 4.952 5.024 4.952 5.024 225,848 4.9846 -1.41%
2009-04-24 0 0.710 0.700 0.710 0.700 0.720 2,601,540 1,848,921 0.7107 5.096 5.024 5.096 5.024 5.168 362,470 5.1009 -1.39%
2009-04-23 0 0.720 0.710 0.720 0.690 0.750 3,606,090 2,567,462 0.7120 5.168 5.096 5.168 4.952 5.383 502,432 5.1101 -2.70%
2009-04-22 0 0.740 0.730 0.740 0.720 0.840 8,085,010 6,309,967 0.7805 5.311 5.239 5.311 5.168 6.029 1,126,475 5.6015 -5.13%
2009-04-21 0 0.780 0.770 0.780 0.710 0.790 10,437,022 7,903,785 0.7573 5.598 5.526 5.598 5.096 5.670 1,454,179 5.4352 6.85%
2009-04-20 0 0.730 0.720 0.740 0.700 0.740 2,793,350 2,012,244 0.7204 5.239 5.168 5.311 5.024 5.311 389,194 5.1703 0.00%
2009-04-17 0 0.730 0.720 0.730 0.700 0.750 3,288,130 2,371,497 0.7212 5.239 5.168 5.239 5.024 5.383 458,131 5.1765 1.39%
2009-04-16 0 0.720 0.710 0.720 0.660 0.730 4,534,060 3,118,778 0.6879 5.168 5.096 5.168 4.737 5.239 631,725 4.9369 7.46%
2009-04-15 0 0.670 0.660 0.670 0.650 0.670 2,139,040 1,410,025 0.6592 4.809 4.737 4.809 4.665 4.809 298,030 4.7312 1.52%
2009-04-14 0 0.660 0.660 0.670 0.660 0.670 995,654 659,512 0.6624 4.737 4.737 4.809 4.737 4.809 138,723 4.7542 -1.49%
2009-04-09 0 0.670 0.660 0.670 0.660 0.670 2,166,040 1,431,294 0.6608 4.809 4.737 4.809 4.737 4.809 301,792 4.7427 1.52%
2009-04-08 0 0.660 0.650 0.660 0.660 0.670 1,758,000 1,167,450 0.6641 4.737 4.665 4.737 4.737 4.809 244,940 4.7663 -1.49%
2009-04-07 0 0.670 0.660 0.680 0.660 0.670 2,958,040 1,978,555 0.6689 4.809 4.737 4.881 4.737 4.809 412,140 4.8007 0.00%
2009-04-06 0 0.670 0.660 0.670 0.660 0.690 1,495,020 997,903 0.6675 4.809 4.737 4.809 4.737 4.952 208,299 4.7907 -1.47%
2009-04-03 0 0.680 0.670 0.680 0.660 0.690 1,926,040 1,295,875 0.6728 4.881 4.809 4.881 4.737 4.952 268,353 4.8290 1.49%
2009-04-02 0 0.670 0.660 0.670 0.660 0.670 1,200,704 803,238 0.6690 4.809 4.737 4.809 4.737 4.809 167,293 4.8014 0.00%
2009-04-01 0 0.670 0.660 0.670 0.660 0.680 2,616,295 1,746,666 0.6676 4.809 4.737 4.809 4.737 4.881 364,525 4.7916 1.52%
2009-03-31 0 0.660 0.660 0.670 0.660 0.670 2,967,200 1,983,068 0.6683 4.737 4.737 4.809 4.737 4.809 413,417 4.7968 -2.94%
2009-03-30 0 0.680 0.670 0.680 0.660 0.680 3,000,180 2,023,795 0.6746 4.881 4.809 4.881 4.737 4.881 418,012 4.8415 0.00%
2009-03-27 0 0.680 0.670 0.680 0.670 0.690 2,886,030 1,963,789 0.6804 4.881 4.809 4.881 4.809 4.952 402,107 4.8837 0.00%
2009-03-26 0 0.680 0.670 0.690 0.670 0.690 1,575,939 1,066,164 0.6765 4.881 4.809 4.952 4.809 4.952 219,574 4.8556 3.03%
2009-03-25 0 0.660 0.660 0.670 0.660 0.690 2,608,100 1,736,550 0.6658 4.737 4.737 4.809 4.737 4.952 363,384 4.7788 -5.71%
2009-03-24 0 0.700 0.690 0.700 0.670 0.700 2,019,110 1,385,711 0.6863 5.024 4.952 5.024 4.809 5.024 281,320 4.9257 0.00%
2009-03-23 0 0.700 0.690 0.710 0.680 0.700 1,203,000 834,660 0.6938 5.024 4.952 5.096 4.881 5.024 167,613 4.9797 -1.41%
2009-03-20 0 0.710 0.700 0.710 0.690 0.720 2,142,000 1,508,460 0.7042 5.096 5.024 5.096 4.952 5.168 298,442 5.0544 -1.39%
2009-03-19 0 0.720 0.710 0.720 0.710 0.760 3,351,300 2,432,271 0.7258 5.168 5.096 5.168 5.096 5.455 466,933 5.2090 -1.37%
2009-03-18 0 0.730 0.710 0.730 0.690 0.730 2,751,280 1,941,155 0.7055 5.239 5.096 5.239 4.952 5.239 383,333 5.0639 2.82%
2009-03-17 0 0.710 0.700 0.720 0.690 0.760 3,301,565 2,327,371 0.7049 5.096 5.024 5.168 4.952 5.455 460,003 5.0595 -5.33%
2009-03-16 0 0.750 0.740 0.750 0.660 0.800 5,313,500 3,828,735 0.7206 5.383 5.311 5.383 4.737 5.742 740,324 5.1717 11.94%
2009-03-13 0 0.670 0.660 0.680 0.660 0.670 1,599,000 1,070,670 0.6696 4.809 4.737 4.881 4.737 4.809 222,787 4.8058 1.52%
2009-03-12 0 0.660 0.660 0.670 0.660 0.680 1,629,330 1,080,234 0.6630 4.737 4.737 4.809 4.737 4.881 227,013 4.7585 -2.94%
2009-03-11 0 0.680 0.660 0.680 0.660 0.680 1,998,016 1,338,190 0.6698 4.881 4.737 4.881 4.737 4.881 278,381 4.8070 0.00%
2009-03-10 0 0.680 0.660 0.680 0.660 0.680 1,546,342 1,033,475 0.6683 4.881 4.737 4.881 4.737 4.881 215,450 4.7968 0.00%
2009-03-09 0 0.680 0.660 0.680 0.660 0.680 1,381,000 927,059 0.6713 4.881 4.737 4.881 4.737 4.881 192,413 4.8181 1.49%
2009-03-06 0 0.670 0.660 0.670 0.670 0.680 1,353,000 909,060 0.6719 4.809 4.737 4.809 4.809 4.881 188,512 4.8223 -1.47%
2009-03-05 0 0.680 0.660 0.680 0.660 0.680 2,031,050 1,353,422 0.6664 4.881 4.737 4.881 4.737 4.881 282,984 4.7827 1.49%
2009-03-04 0 0.670 0.660 0.670 0.660 0.680 2,655,010 1,771,656 0.6673 4.809 4.737 4.809 4.737 4.881 369,920 4.7893 0.00%
2009-03-03 0 0.670 0.650 0.680 0.660 0.670 819,000 547,140 0.6681 4.809 4.665 4.881 4.737 4.809 114,110 4.7948 -1.47%
2009-03-02 0 0.680 0.680 0.690 0.630 0.690 1,476,500 979,095 0.6631 4.881 4.881 4.952 4.522 4.952 205,719 4.7594 -1.45%
2009-02-27 0 0.690 0.680 0.690 0.660 0.690 2,916,160 1,982,562 0.6799 4.952 4.881 4.952 4.737 4.952 406,305 4.8795 0.00%
2009-02-26 0 0.690 0.660 0.690 0.670 0.690 1,188,170 818,929 0.6892 4.952 4.737 4.952 4.809 4.952 165,546 4.9468 0.00%
2009-02-25 0 0.690 0.680 0.690 0.650 0.700 1,306,830 900,650 0.6892 4.952 4.881 4.952 4.665 5.024 182,079 4.9465 4.55%
2009-02-24 0 0.660 0.660 0.700 0.640 0.690 639,000 436,020 0.6823 4.737 4.737 5.024 4.593 4.952 89,031 4.8974 -5.71%
2009-02-23 0 0.700 0.690 0.700 0.680 0.700 1,593,336 1,099,002 0.6897 5.024 4.952 5.024 4.881 5.024 221,998 4.9505 0.00%
2009-02-20 0 0.700 0.700 0.720 0.670 0.710 906,000 625,140 0.6900 5.024 5.024 5.168 4.809 5.096 126,232 4.9523 0.00%
2009-02-19 0 0.700 0.700 0.710 0.670 0.720 2,712,030 1,874,780 0.6913 5.024 5.024 5.096 4.809 5.168 377,864 4.9615 0.00%
2009-02-18 0 0.700 0.700 0.710 0.660 0.720 2,037,000 1,436,310 0.7051 5.024 5.024 5.096 4.737 5.168 283,813 5.0608 6.06%
2009-02-17 0 0.660 0.640 0.660 0.630 0.660 870,030 573,438 0.6591 4.737 4.593 4.737 4.522 4.737 121,220 4.7305 0.00%
2009-02-16 0 0.660 0.640 0.660 0.650 0.670 717,020 479,622 0.6689 4.737 4.593 4.737 4.665 4.809 99,902 4.8009 -1.49%
2009-02-13 0 0.670 0.670 0.680 0.660 0.690 402,236 270,839 0.6733 4.809 4.809 4.881 4.737 4.952 56,043 4.8327 -1.47%
2009-02-12 0 0.680 0.660 0.690 0.680 0.680 1,179,070 801,763 0.6800 4.881 4.737 4.952 4.881 4.881 164,279 4.8805 -1.45%
2009-02-11 0 0.690 0.690 0.700 0.690 0.690 60,120 41,475 0.6899 4.952 4.952 5.024 4.952 4.952 8,376 4.9514 0.00%
2009-02-10 0 0.690 0.690 0.700 0.660 0.690 1,083,300 728,229 0.6722 4.952 4.952 5.024 4.737 4.952 150,935 4.8248 1.47%
2009-02-09 0 0.680 0.670 0.680 0.670 0.680 642,506 435,374 0.6776 4.881 4.809 4.881 4.809 4.881 89,520 4.8634 0.00%
2009-02-06 0 0.680 0.680 0.690 0.670 0.730 729,300 503,443 0.6903 4.881 4.881 4.952 4.809 5.239 101,613 4.9545 -2.86%
2009-02-05 0 0.700 0.680 0.710 0.670 0.700 2,202,040 1,532,066 0.6957 5.024 4.881 5.096 4.809 5.024 306,808 4.9936 0.00%
2009-02-04 0 0.700 0.680 0.700 0.670 0.740 1,638,862 1,148,990 0.7011 5.024 4.881 5.024 4.809 5.311 228,341 5.0319 -1.41%
2009-02-03 0 0.710 0.700 0.710 0.670 0.710 1,554,050 1,090,861 0.7019 5.096 5.024 5.096 4.809 5.096 216,524 5.0381 2.90%
2009-02-02 0 0.690 0.670 0.680 0.650 0.700 684,000 467,010 0.6828 4.952 4.809 4.881 4.665 5.024 95,301 4.9004 1.47%
2009-01-30 0 0.680 0.660 0.680 0.660 0.710 1,320,000 909,750 0.6892 4.881 4.737 4.881 4.737 5.096 183,914 4.9466 -2.86%
2009-01-29 0 0.700 0.680 0.710 0.700 0.710 471,000 334,230 0.7096 5.024 4.881 5.096 5.024 5.096 65,624 5.0931 0.00%
2009-01-23 0 0.700 0.670 0.700 0.670 0.710 450,000 315,630 0.7014 5.024 4.809 5.024 4.809 5.096 62,698 5.0341 0.00%
2009-01-22 0 0.700 0.670 0.700 0.690 0.700 528,000 367,200 0.6955 5.024 4.809 5.024 4.952 5.024 73,566 4.9915 1.45%
2009-01-21 0 0.690 0.670 0.690 0.670 0.690 834,621 567,871 0.6804 4.952 4.809 4.952 4.809 4.952 116,287 4.8834 0.00%
2009-01-20 0 0.690 0.670 0.690 - - 20 12 0.6000 4.952 4.809 4.952 - - 3 4.3064 -1.43%
2009-01-19 0 0.700 0.650 0.700 0.630 0.720 1,323,000 895,590 0.6769 5.024 4.665 5.024 4.522 5.168 184,332 4.8586 0.00%
2009-01-16 0 0.700 0.690 0.700 0.680 0.710 1,620,000 1,134,000 0.7000 5.024 4.952 5.024 4.881 5.096 225,713 5.0241 -1.41%
2009-01-15 0 0.710 0.700 0.710 0.680 0.730 831,020 594,193 0.7150 5.096 5.024 5.096 4.881 5.239 115,785 5.1319 -1.39%
2009-01-14 0 0.720 0.710 0.720 0.700 0.720 1,302,010 919,297 0.7061 5.168 5.096 5.168 5.024 5.168 181,408 5.0676 0.00%
2009-01-13 0 0.720 0.710 0.720 0.720 0.740 840,735 609,650 0.7251 5.168 5.096 5.168 5.168 5.311 117,139 5.2045 0.00%
2009-01-12 0 0.720 0.700 0.720 0.700 0.750 905,000 660,960 0.7303 5.168 5.024 5.168 5.024 5.383 126,093 5.2419 -1.37%
2009-01-09 0 0.730 0.710 0.730 0.700 0.750 1,980,050 1,420,534 0.7174 5.239 5.096 5.239 5.024 5.383 275,878 5.1491 1.39%
2009-01-08 0 0.720 0.720 0.750 0.720 0.750 984,100 725,138 0.7369 5.168 5.168 5.383 5.168 5.383 137,114 5.2886 0.00%
2009-01-07 0 0.720 0.720 0.740 0.720 0.750 705,130 514,082 0.7291 5.168 5.168 5.311 5.168 5.383 98,245 5.2327 -4.00%
2009-01-06 0 0.750 0.730 0.760 0.720 0.770 1,476,580 1,099,897 0.7449 5.383 5.239 5.455 5.168 5.526 205,730 5.3463 -2.60%
2009-01-05 0 0.770 0.760 0.770 0.740 0.780 1,101,328 835,819 0.7589 5.526 5.455 5.526 5.311 5.598 153,447 5.4470 2.67%
2009-01-02 0 0.750 0.730 0.750 0.720 0.790 699,060 529,902 0.7580 5.383 5.239 5.383 5.168 5.670 97,399 5.4405 0.00%
2008-12-31 0 0.750 0.750 0.780 0.750 0.800 255,000 199,410 0.7820 5.383 5.383 5.598 5.383 5.742 35,529 5.6126 0.00%
2008-12-30 0 0.750 0.730 0.750 0.710 0.750 1,860,324 1,364,027 0.7332 5.383 5.239 5.383 5.096 5.383 259,197 5.2625 -1.32%
2008-12-29 0 0.760 0.750 0.760 0.710 0.760 726,350 535,741 0.7376 5.455 5.383 5.455 5.096 5.455 101,202 5.2938 1.33%
2008-12-24 0 0.750 0.700 0.750 - - 0 0 - 5.383 5.024 5.383 - - 0 - 0.00%
2008-12-23 0 0.750 0.720 0.750 0.730 0.760 144,040 107,157 0.7439 5.383 5.168 5.383 5.239 5.455 20,069 5.3394 -3.85%
2008-12-22 0 0.780 0.770 0.780 0.750 0.840 1,197,000 921,030 0.7694 5.598 5.526 5.598 5.383 6.029 166,777 5.5225 -4.88%
2008-12-19 0 0.820 0.810 0.820 0.750 0.820 5,931,000 4,667,940 0.7870 5.885 5.814 5.885 5.383 5.885 826,360 5.6488 5.13%
2008-12-18 0 0.780 0.780 0.790 0.740 0.790 1,728,020 1,324,724 0.7666 5.598 5.598 5.670 5.311 5.670 240,763 5.5022 4.00%
2008-12-17 0 0.750 0.750 0.790 0.750 0.800 1,542,000 1,188,420 0.7707 5.383 5.383 5.670 5.383 5.742 214,845 5.5315 -3.85%
2008-12-16 0 0.780 0.780 0.800 0.770 0.810 1,962,149 1,532,962 0.7813 5.598 5.598 5.742 5.526 5.814 273,384 5.6074 -8.24%
2008-12-15 0 0.850 0.840 0.850 0.820 0.900 1,410,182 1,195,702 0.8479 6.101 6.029 6.101 5.885 6.460 196,479 6.0856 -3.41%
2008-12-12 0 0.880 0.830 0.880 0.820 0.940 846,160 753,425 0.8904 6.316 5.957 6.316 5.885 6.747 117,895 6.3907 -1.12%
2008-12-11 0 0.890 0.870 0.890 0.720 0.890 6,408,000 5,100,900 0.7960 6.388 6.244 6.388 5.168 6.388 892,819 5.7132 14.10%
2008-12-10 0 0.780 0.760 0.790 0.750 0.790 546,000 417,900 0.7654 5.598 5.455 5.670 5.383 5.670 76,074 5.4934 -2.50%
2008-12-09 0 0.800 0.760 0.800 0.760 0.800 527,000 411,280 0.7804 5.742 5.455 5.742 5.455 5.742 73,426 5.6013 0.00%
2008-12-08 0 0.800 0.780 0.800 0.760 0.800 81,080 62,761 0.7741 5.742 5.598 5.742 5.455 5.742 11,297 5.5557 -3.61%
2008-12-05 0 0.830 0.810 0.840 0.750 0.880 1,209,000 992,160 0.8206 5.957 5.814 6.029 5.383 6.316 168,449 5.8900 5.06%
2008-12-04 0 0.790 0.770 0.790 0.750 0.810 561,320 430,914 0.7677 5.670 5.526 5.670 5.383 5.814 78,208 5.5098 -2.47%
2008-12-03 0 0.810 0.770 0.810 0.750 0.830 1,110,261 876,124 0.7891 5.814 5.526 5.814 5.383 5.957 154,691 5.6637 8.00%
2008-12-02 0 0.750 0.750 0.800 0.750 0.850 792,000 636,450 0.8036 5.383 5.383 5.742 5.383 6.101 110,348 5.7676 -12.79%
2008-12-01 0 0.860 0.820 0.860 0.710 0.860 2,622,000 2,062,440 0.7866 6.172 5.885 6.172 5.096 6.172 365,320 5.6456 13.16%
2008-11-28 0 0.760 0.750 0.800 0.760 0.770 189,030 145,341 0.7689 5.455 5.383 5.742 5.455 5.526 26,337 5.5184 0.00%
2008-11-27 0 0.760 0.750 0.770 0.740 0.770 353,602 269,117 0.7611 5.455 5.383 5.526 5.311 5.526 49,267 5.4624 0.00%
2008-11-26 0 0.760 0.760 0.780 0.740 0.820 897,150 702,651 0.7832 5.455 5.455 5.598 5.311 5.885 124,999 5.6213 -3.80%
2008-11-25 0 0.790 0.780 0.790 0.740 0.850 1,110,130 873,391 0.7867 5.670 5.598 5.670 5.311 6.101 154,673 5.6467 -2.47%
2008-11-24 0 0.810 0.760 0.810 0.700 1.000 785,958 683,098 0.8691 5.814 5.455 5.814 5.024 7.177 109,507 6.2380 -11.96%
2008-11-21 0 0.920 0.900 0.920 0.620 0.950 4,173,413 3,348,188 0.8023 6.603 6.460 6.603 4.450 6.818 581,477 5.7581 39.39%
2008-11-20 0 0.660 0.620 0.670 0.590 0.680 768,036 489,830 0.6378 4.737 4.450 4.809 4.235 4.881 107,010 4.5774 3.13%
2008-11-19 0 0.640 0.640 0.650 0.640 0.760 3,055,380 1,990,970 0.6516 4.593 4.593 4.665 4.593 5.455 425,703 4.6769 -14.67%
2008-11-18 0 0.750 0.710 0.770 0.720 0.770 33,574 24,557 0.7314 5.383 5.096 5.526 5.168 5.526 4,678 5.2497 -2.60%
2008-11-17 0 0.770 0.720 0.770 0.740 0.770 15,000 11,280 0.7520 5.526 5.168 5.526 5.311 5.526 2,090 5.3973 1.32%
2008-11-14 0 0.760 0.720 0.770 0.760 0.760 6,000 4,560 0.7600 5.455 5.168 5.526 5.455 5.455 836 5.4547 0.00%
2008-11-13 0 0.760 0.670 0.770 0.680 0.770 237,000 170,370 0.7189 5.455 4.809 5.526 4.881 5.526 33,021 5.1595 1.33%
2008-11-12 0 0.750 0.730 0.750 0.730 0.790 792,288 598,887 0.7559 5.383 5.239 5.383 5.239 5.670 110,389 5.4253 0.00%
2008-11-11 0 0.750 0.710 0.750 0.730 0.770 42,000 31,560 0.7514 5.383 5.096 5.383 5.239 5.526 5,852 5.3932 -1.32%
2008-11-10 0 0.760 0.760 0.800 0.760 0.800 234,000 180,210 0.7701 5.455 5.455 5.742 5.455 5.742 32,603 5.5274 -1.30%
2008-11-07 0 0.770 0.770 0.790 0.750 0.810 225,230 176,201 0.7823 5.526 5.526 5.670 5.383 5.814 31,381 5.6149 0.00%
2008-11-06 0 0.770 0.700 0.780 0.750 0.800 624,650 489,487 0.7836 5.526 5.024 5.598 5.383 5.742 87,032 5.6242 -7.23%
2008-11-05 0 0.830 0.800 0.830 0.780 0.830 1,017,150 813,593 0.7999 5.957 5.742 5.957 5.598 5.957 141,718 5.7409 3.75%
2008-11-04 0 0.800 0.770 0.810 0.800 0.840 549,000 454,560 0.8280 5.742 5.526 5.814 5.742 6.029 76,492 5.9426 -5.88%
2008-11-03 0 0.850 0.820 0.860 0.820 0.870 696,081 591,122 0.8492 6.101 5.885 6.172 5.885 6.244 96,984 6.0950 3.66%
2008-10-31 0 0.820 0.750 0.820 0.800 0.820 1,371,090 1,098,934 0.8015 5.885 5.383 5.885 5.742 5.885 191,032 5.7526 2.50%
2008-10-30 0 0.800 0.770 0.810 0.800 0.850 1,366,401 1,124,182 0.8227 5.742 5.526 5.814 5.742 6.101 190,379 5.9050 0.00%
2008-10-29 0 0.800 0.740 0.800 0.750 0.870 360,000 287,550 0.7988 5.742 5.311 5.742 5.383 6.244 50,158 5.7328 -3.61%
2008-10-28 0 0.830 0.820 0.880 0.800 0.890 677,100 579,198 0.8554 5.957 5.885 6.316 5.742 6.388 94,340 6.1395 -10.75%
2008-10-27 0 0.930 0.890 0.930 0.900 1.000 1,144,205 1,096,510 0.9583 6.675 6.388 6.675 6.460 7.177 159,421 6.8781 -7.00%
2008-10-24 0 1.000 0.980 1.000 0.960 1.040 1,503,000 1,501,470 0.9990 7.177 7.034 7.177 6.890 7.464 209,411 7.1700 -3.85%
2008-10-23 0 1.040 1.040 1.050 1.000 1.050 2,044,500 2,110,065 1.0321 7.464 7.464 7.536 7.177 7.536 284,858 7.4074 -3.70%
2008-10-22 0 1.080 1.060 1.090 1.020 1.100 2,673,520 2,817,630 1.0539 7.751 7.608 7.823 7.321 7.895 372,499 7.5641 -1.82%
2008-10-21 0 1.100 1.070 1.120 1.060 1.140 2,022,150 2,213,916 1.0948 7.895 7.680 8.039 7.608 8.182 281,744 7.8579 2.80%
2008-10-20 0 1.070 1.050 1.070 1.020 1.140 1,455,000 1,557,990 1.0708 7.680 7.536 7.680 7.321 8.182 202,724 7.6853 1.90%
2008-10-17 0 1.050 1.040 1.070 1.050 1.200 1,764,030 1,997,821 1.1325 7.536 7.464 7.680 7.536 8.613 245,780 8.1285 -2.78%
2008-10-16 0 1.080 1.050 1.080 1.000 1.080 2,256,105 2,350,663 1.0419 7.751 7.536 7.751 7.177 7.751 314,341 7.4781 -4.42%
2008-10-15 0 1.130 1.110 1.130 1.070 1.160 2,864,546 3,190,538 1.1138 8.110 7.967 8.110 7.680 8.326 399,114 7.9941 2.73%
2008-10-14 0 1.100 1.090 1.100 1.030 1.220 2,749,940 2,987,929 1.0865 7.895 7.823 7.895 7.393 8.756 383,146 7.7984 6.80%
2008-10-13 0 1.030 1.000 1.030 1.000 1.150 2,298,153 2,436,183 1.0601 7.393 7.177 7.393 7.177 8.254 320,199 7.6083 -7.21%
2008-10-10 0 1.110 1.060 1.110 1.060 1.200 1,053,480 1,192,429 1.1319 7.967 7.608 7.967 7.608 8.613 146,780 8.1239 -13.28%
2008-10-09 0 1.280 1.270 1.280 1.280 1.340 1,354,900 1,769,067 1.3057 9.187 9.115 9.187 9.187 9.618 188,777 9.3712 -1.54%
2008-10-08 0 1.300 1.290 1.300 1.300 1.380 1,101,402 1,463,949 1.3292 9.330 9.259 9.330 9.330 9.905 153,457 9.5398 -9.09%
2008-10-06 0 1.430 1.400 1.430 1.430 1.550 1,372,710 2,045,350 1.4900 10.26 10.05 10.26 10.26 11.12 191,258 10.694 -7.74%
2008-10-03 0 1.550 1.530 1.550 1.540 1.630 1,610,115 2,563,154 1.5919 11.12 10.98 11.12 11.05 11.70 224,336 11.426 -5.49%
2008-10-02 0 1.640 1.600 1.640 1.590 1.670 2,655,980 4,335,154 1.6322 11.77 11.48 11.77 11.41 11.99 370,055 11.715 -0.61%
2008-09-30 0 1.650 1.650 1.660 1.600 1.700 669,000 1,105,470 1.6524 11.84 11.84 11.91 11.48 12.20 93,211 11.860 -6.25%
2008-09-29 0 1.760 1.720 1.760 1.730 1.800 360,151 641,958 1.7825 12.63 12.34 12.63 12.42 12.92 50,179 12.793 -1.12%
2008-09-26 0 1.780 1.770 1.790 1.780 1.810 750,050 1,341,957 1.7892 12.78 12.70 12.85 12.78 12.99 104,504 12.841 -1.11%
2008-09-25 0 1.800 1.760 1.800 1.780 1.820 951,020 1,718,434 1.8069 12.92 12.63 12.92 12.78 13.06 132,505 12.969 -1.10%
2008-09-24 0 1.820 1.820 1.830 1.800 1.840 1,153,225 2,096,438 1.8179 13.06 13.06 13.13 12.92 13.21 160,678 13.047 0.55%
2008-09-23 0 1.810 1.810 1.820 1.780 1.830 603,000 1,088,940 1.8059 12.99 12.99 13.06 12.78 13.13 84,015 12.961 -1.63%
2008-09-22 0 1.840 1.830 1.840 1.760 1.900 2,313,000 4,277,460 1.8493 13.21 13.13 13.21 12.63 13.64 322,268 13.273 5.14%
2008-09-19 0 1.750 1.720 1.740 1.690 1.800 2,226,040 3,881,857 1.7438 12.56 12.34 12.49 12.13 12.92 310,152 12.516 10.06%
2008-09-18 0 1.590 1.560 1.590 1.560 1.820 2,961,575 4,851,372 1.6381 11.41 11.20 11.41 11.20 13.06 412,633 11.757 -13.59%
2008-09-17 0 1.840 1.820 1.840 1.810 1.970 2,781,320 5,304,511 1.9072 13.21 13.06 13.21 12.99 14.14 387,518 13.688 -5.15%
2008-09-16 0 1.940 1.920 1.940 1.920 1.990 801,040 1,565,417 1.9542 13.92 13.78 13.92 13.78 14.28 111,608 14.026 -3.00%
2008-09-12 0 2.000 1.950 2.000 1.940 2.000 2,586,160 5,123,650 1.9812 14.35 14.00 14.35 13.92 14.35 360,327 14.219 0.50%
2008-09-11 0 1.990 1.950 1.990 1.950 2.030 1,613,444 3,222,589 1.9973 14.28 14.00 14.28 14.00 14.57 224,799 14.335 -1.49%
2008-09-10 0 2.020 2.000 2.020 2.000 2.030 750,040 1,513,608 2.0180 14.50 14.35 14.50 14.35 14.57 104,502 14.484 -0.49%
2008-09-09 0 2.030 2.000 2.030 1.990 2.030 2,349,602 4,727,137 2.0119 14.57 14.35 14.57 14.28 14.57 327,367 14.440 0.00%
2008-09-08 0 2.030 2.010 2.030 2.000 2.050 2,409,024 4,890,377 2.0300 14.57 14.43 14.57 14.35 14.71 335,647 14.570 -0.98%
2008-09-05 0 2.050 2.020 2.050 2.000 2.050 2,940,300 5,964,022 2.0284 14.71 14.50 14.71 14.35 14.71 409,669 14.558 0.00%
2008-09-04 0 2.050 2.040 2.050 1.980 2.050 4,116,522 8,281,184 2.0117 14.71 14.64 14.71 14.21 14.71 573,550 14.438 2.50%
2008-09-03 0 2.000 1.990 2.000 1.940 2.060 1,966,020 3,916,289 1.9920 14.35 14.28 14.35 13.92 14.79 273,923 14.297 -2.91%
2008-09-02 0 2.060 2.020 2.060 2.020 2.070 1,392,210 2,854,528 2.0504 14.79 14.50 14.79 14.50 14.86 193,975 14.716 0.00%
2008-09-01 0 2.060 2.040 2.060 2.030 2.080 1,815,392 3,729,452 2.0544 14.79 14.64 14.79 14.57 14.93 252,937 14.745 0.00%
2008-08-29 0 2.060 2.030 2.060 2.030 2.090 2,106,000 4,333,890 2.0579 14.79 14.57 14.79 14.57 15.00 293,427 14.770 0.00%
2008-08-28 0 2.060 2.050 2.070 2.010 2.070 2,550,390 5,218,192 2.0460 14.79 14.71 14.86 14.43 14.86 355,343 14.685 0.98%
2008-08-27 0 2.040 2.020 2.040 2.020 2.080 1,353,598 2,764,765 2.0425 14.64 14.50 14.64 14.50 14.93 188,595 14.660 -1.92%
2008-08-26 0 2.080 2.030 2.080 2.020 2.090 2,754,550 5,671,025 2.0588 14.93 14.57 14.93 14.50 15.00 383,788 14.776 0.00%
2008-08-25 0 2.080 2.060 2.080 2.000 2.120 2,444,580 5,059,513 2.0697 14.93 14.79 14.93 14.35 15.22 340,601 14.855 -0.48%
2008-08-21 0 2.090 2.050 2.090 2.060 2.110 1,900,793 3,967,569 2.0873 15.00 14.71 15.00 14.79 15.14 264,835 14.981 -1.88%
2008-08-20 0 2.130 2.100 2.130 2.050 2.130 2,120,523 4,419,103 2.0840 15.29 15.07 15.29 14.71 15.29 295,450 14.957 -0.47%
2008-08-19 0 2.140 2.100 2.130 2.090 2.180 1,584,300 3,391,965 2.1410 15.36 15.07 15.29 15.00 15.65 220,739 15.366 -1.38%
2008-08-18 0 2.170 2.130 2.170 2.130 2.190 1,092,000 2,368,080 2.1686 15.57 15.29 15.57 15.29 15.72 152,147 15.564 -0.46%
2008-08-15 0 2.180 2.140 2.180 2.130 2.210 2,199,018 4,760,947 2.1650 15.65 15.36 15.65 15.29 15.86 306,387 15.539 0.93%
2008-08-14 0 2.160 2.150 2.160 2.100 2.200 3,047,583 6,564,728 2.1541 15.50 15.43 15.50 15.07 15.79 424,616 15.460 -4.00%
2008-08-13 1 - - - - - 0 0 - 16.15 - - - - 0 - 0.00%
2008-08-12 0 2.250 2.200 2.250 2.030 2.250 4,771,669 10,143,633 2.1258 16.15 15.79 16.15 14.57 16.15 664,831 15.257 10.29%
2008-08-11 0 2.040 1.980 2.040 2.040 2.110 852,290 1,767,996 2.0744 14.64 14.21 14.64 14.64 15.14 118,749 14.889 -1.92%
2008-08-08 0 2.080 2.050 2.080 2.070 2.130 931,630 1,953,990 2.0974 14.93 14.71 14.93 14.86 15.29 129,803 15.054 -0.95%
2008-08-07 0 2.100 2.010 2.100 2.080 2.200 763,603 1,623,728 2.1264 15.07 14.43 15.07 14.93 15.79 106,392 15.262 -2.33%
2008-08-05 0 2.150 2.140 2.150 2.150 2.220 1,598,130 3,489,904 2.1837 15.43 15.36 15.43 15.43 15.93 222,666 15.673 -2.27%
2008-08-04 0 2.200 2.170 2.210 2.140 2.220 1,182,260 2,598,341 2.1978 15.79 15.57 15.86 15.36 15.93 164,723 15.774 0.00%
2008-08-01 0 2.200 2.160 2.200 2.150 2.200 879,170 1,921,310 2.1854 15.79 15.50 15.79 15.43 15.79 122,494 15.685 -0.90%
2008-07-31 0 2.220 2.180 2.230 2.170 2.240 3,129,000 6,921,240 2.2120 15.93 15.65 16.01 15.57 16.08 435,960 15.876 -0.45%
2008-07-30 0 2.230 2.220 2.230 2.220 2.260 1,332,240 2,968,379 2.2281 16.01 15.93 16.01 15.93 16.22 185,620 15.992 -0.45%
2008-07-29 0 2.240 2.210 2.250 2.210 2.260 1,077,120 2,412,258 2.2395 16.08 15.86 16.15 15.86 16.22 150,074 16.074 -1.75%
2008-07-28 0 2.280 2.250 2.280 2.240 2.280 1,806,000 4,070,880 2.2541 16.36 16.15 16.36 16.08 16.36 251,628 16.178 1.79%
2008-07-25 0 2.240 2.200 2.250 2.200 2.300 1,122,000 2,522,160 2.2479 16.08 15.79 16.15 15.79 16.51 156,327 16.134 -2.61%
2008-07-24 0 2.300 2.270 2.290 2.220 2.300 1,324,770 2,999,600 2.2642 16.51 16.29 16.44 15.93 16.51 184,579 16.251 1.32%
2008-07-23 0 2.270 2.260 2.270 2.260 2.310 1,581,228 3,610,522 2.2834 16.29 16.22 16.29 16.22 16.58 220,311 16.388 -0.87%
2008-07-22 0 2.290 2.270 2.290 2.280 2.370 2,344,940 5,424,720 2.3134 16.44 16.29 16.44 16.36 17.01 326,718 16.604 -0.43%
2008-07-21 0 2.300 2.280 2.300 2.280 2.330 1,638,950 3,766,952 2.2984 16.51 16.36 16.51 16.36 16.72 228,353 16.496 -0.86%
2008-07-18 0 2.320 2.320 2.330 2.280 2.390 3,012,434 7,031,925 2.3343 16.65 16.65 16.72 16.36 17.15 419,719 16.754 0.87%
2008-07-17 0 2.300 2.290 2.320 2.180 2.320 3,505,878 7,884,220 2.2489 16.51 16.44 16.65 15.65 16.65 488,470 16.141 5.02%
2008-07-16 0 2.190 2.170 2.190 2.130 2.190 1,440,000 3,118,020 2.1653 15.72 15.57 15.72 15.29 15.72 200,634 15.541 0.46%
2008-07-15 0 2.180 2.180 2.190 2.180 2.230 837,490 1,840,059 2.1971 15.65 15.65 15.72 15.65 16.01 116,687 15.769 -0.46%
2008-07-14 0 2.190 2.190 2.220 2.160 2.220 1,615,180 3,569,302 2.2098 15.72 15.72 15.93 15.50 15.93 225,041 15.861 -1.35%
2008-07-11 0 2.220 2.210 2.220 2.170 2.220 1,603,016 3,542,814 2.2101 15.93 15.86 15.93 15.57 15.93 223,346 15.862 1.37%
2008-07-10 0 2.190 2.180 2.200 2.170 2.220 1,387,092 3,046,228 2.1961 15.72 15.65 15.79 15.57 15.93 193,262 15.762 -1.35%
2008-07-09 0 2.220 2.180 2.220 2.170 2.240 1,638,980 3,616,537 2.2066 15.93 15.65 15.93 15.57 16.08 228,357 15.837 0.45%
2008-07-08 0 2.210 2.190 2.210 2.180 2.240 1,683,210 3,721,764 2.2111 15.86 15.72 15.86 15.65 16.08 234,520 15.870 -0.90%
2008-07-07 0 2.230 2.220 2.230 2.160 2.260 1,279,170 2,836,914 2.2178 16.01 15.93 16.01 15.50 16.22 178,225 15.918 0.00%
2008-07-04 0 2.230 2.230 2.240 2.230 2.300 1,578,080 3,560,126 2.2560 16.01 16.01 16.08 16.01 16.51 219,872 16.192 0.45%
2008-07-03 0 2.220 2.200 2.230 2.160 2.240 1,740,180 3,840,446 2.2069 15.93 15.79 16.01 15.50 16.08 242,457 15.840 -0.45%
2008-07-02 0 2.230 2.210 2.230 2.200 2.240 2,147,170 4,762,375 2.2180 16.01 15.86 16.01 15.79 16.08 299,163 15.919 0.45%
2008-06-30 0 2.220 2.210 2.220 2.160 2.230 1,725,074 3,802,510 2.2043 15.93 15.86 15.93 15.50 16.01 240,353 15.821 -0.89%
2008-06-27 0 2.240 2.220 2.250 2.170 2.240 1,765,840 3,896,581 2.2066 16.08 15.93 16.15 15.57 16.08 246,033 15.838 -0.44%
2008-06-26 0 2.250 2.250 2.270 2.210 2.280 2,331,846 5,266,364 2.2585 16.15 16.15 16.29 15.86 16.36 324,893 16.210 0.00%
2008-06-25 0 2.250 2.230 2.280 2.230 2.360 970,000 2,221,780 2.2905 16.15 16.01 16.36 16.01 16.94 135,149 16.439 -2.17%
2008-06-24 0 2.300 2.260 2.330 2.250 2.330 4,958,530 11,335,871 2.2861 16.51 16.22 16.72 16.15 16.72 690,866 16.408 2.22%
2008-06-23 0 2.250 2.240 2.260 2.180 2.330 2,841,400 6,459,861 2.2735 16.15 16.08 16.22 15.65 16.72 395,889 16.317 -3.43%
2008-06-20 0 2.330 2.290 2.330 2.270 2.430 2,712,880 6,360,343 2.3445 16.72 16.44 16.72 16.29 17.44 377,983 16.827 2.64%
2008-06-19 0 2.270 2.260 2.270 2.250 2.300 1,662,516 3,791,245 2.2804 16.29 16.22 16.29 16.15 16.51 231,636 16.367 -0.87%
2008-06-18 0 2.290 2.250 2.290 2.200 2.320 2,378,237 5,373,418 2.2594 16.44 16.15 16.44 15.79 16.65 331,357 16.216 4.09%
2008-06-17 0 2.200 2.200 2.240 2.100 2.200 1,551,690 3,344,179 2.1552 15.79 15.79 16.08 15.07 15.79 216,195 15.468 4.27%
2008-06-16 0 2.110 2.110 2.130 2.100 2.140 2,473,520 5,254,916 2.1245 15.14 15.14 15.29 15.07 15.36 344,633 15.248 1.44%
2008-06-13 0 2.080 2.080 2.090 2.070 2.140 1,849,800 3,899,949 2.1083 14.93 14.93 15.00 14.86 15.36 257,731 15.132 -2.80%
2008-06-12 0 2.140 2.120 2.150 2.050 2.140 2,737,820 5,728,150 2.0922 15.36 15.22 15.43 14.71 15.36 381,457 15.016 -0.47%
2008-06-11 0 2.150 2.110 2.150 2.070 2.200 3,025,500 6,412,410 2.1195 15.43 15.14 15.43 14.86 15.79 421,540 15.212 3.86%
2008-06-10 0 2.070 2.060 2.080 2.060 2.200 2,115,100 4,494,747 2.1251 14.86 14.79 14.93 14.79 15.79 294,695 15.252 -6.76%
2008-06-06 0 2.220 2.200 2.220 2.200 2.230 1,326,170 2,940,333 2.2172 15.93 15.79 15.93 15.79 16.01 184,774 15.913 0.91%
2008-06-05 0 2.200 2.200 2.230 2.150 2.240 2,260,758 4,961,384 2.1946 15.79 15.79 16.01 15.43 16.08 314,989 15.751 1.85%
2008-06-04 0 2.160 2.150 2.160 2.100 2.210 2,421,010 5,241,381 2.1650 15.50 15.43 15.50 15.07 15.86 337,317 15.538 0.00%
2008-06-03 0 2.160 2.120 2.160 2.080 2.220 1,710,100 3,666,204 2.1439 15.50 15.22 15.50 14.93 15.93 238,266 15.387 -1.37%
2008-06-02 0 2.190 2.180 2.220 2.190 2.250 1,824,992 4,060,330 2.2248 15.72 15.65 15.93 15.72 16.15 254,274 15.968 -1.35%
2008-05-30 0 2.220 2.210 2.220 2.210 2.300 2,187,820 4,885,582 2.2331 15.93 15.86 15.93 15.86 16.51 304,827 16.027 -1.33%
2008-05-29 0 2.250 2.260 2.270 2.170 2.380 4,718,787 10,785,176 2.2856 16.15 16.22 16.29 15.57 17.08 657,463 16.404 3.21%
2008-05-28 0 2.180 2.180 2.190 2.000 2.220 4,971,795 10,275,960 2.0669 15.65 15.65 15.72 14.35 15.93 692,715 14.834 8.46%
2008-05-27 0 2.010 2.010 2.020 1.990 2.050 3,231,498 6,538,721 2.0234 14.43 14.43 14.50 14.28 14.71 450,241 14.523 0.50%
2008-05-26 0 2.000 1.980 2.000 1.980 2.060 3,438,220 6,911,651 2.0102 14.35 14.21 14.35 14.21 14.79 479,043 14.428 -2.91%
2008-05-23 0 2.060 2.060 2.070 2.020 2.080 2,691,958 5,518,969 2.0502 14.79 14.79 14.86 14.50 14.93 375,067 14.715 1.98%
2008-05-22 0 2.020 2.010 2.030 1.990 2.060 3,291,074 6,683,546 2.0308 14.50 14.43 14.57 14.28 14.79 458,542 14.576 -1.46%
2008-05-21 0 2.050 2.050 2.070 1.980 2.090 3,954,660 8,004,836 2.0242 14.71 14.71 14.86 14.21 15.00 550,998 14.528 0.49%
2008-05-20 0 2.040 2.040 2.050 1.990 2.070 2,274,844 4,589,699 2.0176 14.64 14.64 14.71 14.28 14.86 316,951 14.481 2.00%
2008-05-19 0 2.000 2.000 2.010 1.980 2.020 1,968,593 3,945,259 2.0041 14.35 14.35 14.43 14.21 14.50 274,282 14.384 0.00%
2008-05-16 0 2.000 2.000 2.010 1.980 2.030 2,005,152 4,027,283 2.0085 14.35 14.35 14.43 14.21 14.57 279,376 14.415 -0.50%
2008-05-15 0 2.010 1.990 2.010 1.990 2.010 1,954,062 3,896,294 1.9939 14.43 14.28 14.43 14.28 14.43 272,257 14.311 0.50%
2008-05-14 0 2.000 2.000 2.020 1.990 2.050 2,762,900 5,573,141 2.0171 14.35 14.35 14.50 14.28 14.71 384,952 14.478 -0.99%
2008-05-13 0 2.020 2.010 2.030 1.950 2.050 3,627,230 7,194,174 1.9834 14.50 14.43 14.57 14.00 14.71 505,378 14.235 3.59%
2008-05-09 0 1.950 1.940 1.950 1.890 1.980 3,156,270 6,135,783 1.9440 14.00 13.92 14.00 13.57 14.21 439,760 13.953 0.52%
2008-05-08 0 1.940 1.940 1.970 1.900 1.980 1,784,275 3,474,114 1.9471 13.92 13.92 14.14 13.64 14.21 248,601 13.975 1.04%
2008-05-07 0 1.920 1.920 1.940 1.910 2.010 2,110,631 4,113,652 1.9490 13.78 13.78 13.92 13.71 14.43 294,072 13.989 -2.54%
2008-05-06 0 1.970 1.970 1.980 1.950 2.050 3,441,900 6,842,591 1.9880 14.14 14.14 14.21 14.00 14.71 479,556 14.269 -1.50%
2008-05-05 0 2.000 2.000 2.010 1.880 2.010 4,377,395 8,425,674 1.9248 14.35 14.35 14.43 13.49 14.43 609,898 13.815 4.71%
2008-05-02 0 1.910 1.900 1.910 1.880 1.920 2,228,036 4,229,553 1.8983 13.71 13.64 13.71 13.49 13.78 310,430 13.625 1.06%
2008-04-30 0 1.890 1.870 1.890 1.860 1.890 2,224,890 4,181,009 1.8792 13.57 13.42 13.57 13.35 13.57 309,991 13.487 -0.53%
2008-04-29 0 1.900 1.890 1.900 1.870 1.960 2,344,902 4,450,707 1.8980 13.64 13.57 13.64 13.42 14.07 326,713 13.623 1.06%
2008-04-28 0 1.880 1.870 1.880 1.850 1.910 1,993,518 3,733,443 1.8728 13.49 13.42 13.49 13.28 13.71 277,755 13.442 -2.08%
2008-04-25 0 1.920 1.900 1.920 1.880 1.920 2,412,976 4,585,836 1.9005 13.78 13.64 13.78 13.49 13.78 336,197 13.640 1.05%
2008-04-24 0 1.900 1.860 1.900 1.850 1.900 2,394,550 4,475,266 1.8689 13.64 13.35 13.64 13.28 13.64 333,630 13.414 1.60%
2008-04-23 0 1.870 1.850 1.870 1.850 1.890 2,412,820 4,507,826 1.8683 13.42 13.28 13.42 13.28 13.57 336,176 13.409 0.00%
2008-04-22 0 1.870 1.860 1.870 1.820 1.870 2,290,106 4,228,691 1.8465 13.42 13.35 13.42 13.06 13.42 319,078 13.253 0.00%
2008-04-21 0 1.870 1.850 1.870 1.820 1.890 3,040,020 5,658,731 1.8614 13.42 13.28 13.42 13.06 13.57 423,563 13.360 0.54%
2008-04-18 0 1.860 1.860 1.870 1.850 1.890 2,208,070 4,119,693 1.8657 13.35 13.35 13.42 13.28 13.57 307,648 13.391 -2.11%
2008-04-17 0 1.900 1.880 1.900 1.870 1.900 2,346,340 4,422,654 1.8849 13.64 13.49 13.64 13.42 13.64 326,913 13.529 1.06%
2008-04-16 0 1.880 1.870 1.880 1.850 1.900 2,574,610 4,823,270 1.8734 13.49 13.42 13.49 13.28 13.64 358,718 13.446 0.00%
2008-04-15 0 1.880 1.870 1.880 1.870 1.900 2,316,000 4,359,900 1.8825 13.49 13.42 13.49 13.42 13.64 322,686 13.511 -1.05%
2008-04-14 0 1.900 1.870 1.900 1.840 1.900 2,282,088 4,271,000 1.8715 13.64 13.42 13.64 13.21 13.64 317,961 13.432 0.00%
2008-04-11 0 1.900 1.890 1.900 1.860 1.910 2,314,500 4,366,050 1.8864 13.64 13.57 13.64 13.35 13.71 322,477 13.539 0.53%
2008-04-10 0 1.890 1.870 1.890 1.850 1.920 2,637,554 4,957,735 1.8797 13.57 13.42 13.57 13.28 13.78 367,487 13.491 0.00%
2008-04-09 0 1.890 1.860 1.890 1.860 1.940 2,853,000 5,407,320 1.8953 13.57 13.35 13.57 13.35 13.92 397,505 13.603 -0.53%
2008-04-08 0 1.900 1.870 1.900 1.830 1.900 3,006,270 5,597,229 1.8619 13.64 13.42 13.64 13.13 13.64 418,860 13.363 0.53%
2008-04-07 0 1.890 1.880 1.890 1.870 1.960 1,960,635 3,720,971 1.8978 13.57 13.49 13.57 13.42 14.07 273,173 13.621 -0.53%
2008-04-03 0 1.900 1.880 1.900 1.870 1.940 3,612,200 6,857,883 1.8985 13.64 13.49 13.64 13.42 13.92 503,284 13.626 1.06%
2008-04-02 0 1.880 1.870 1.880 1.860 1.940 2,267,660 4,292,910 1.8931 13.49 13.42 13.49 13.35 13.92 315,951 13.587 -0.53%
2008-04-01 0 1.890 1.880 1.900 1.860 1.900 2,617,767 4,901,642 1.8725 13.57 13.49 13.64 13.35 13.64 364,731 13.439 1.61%
2008-03-31 0 1.860 1.850 1.870 1.840 2.000 3,726,441 7,069,682 1.8972 13.35 13.28 13.42 13.21 14.35 519,201 13.616 -0.53%
2008-03-28 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 13.42 - - - - 0 - 0.00%
2008-03-20 0 1.870 1.840 1.880 1.770 1.870 2,481,714 4,512,929 1.8185 13.42 13.21 13.49 12.70 13.42 345,774 13.052 5.06%
2008-03-19 0 1.780 1.760 1.790 1.750 1.800 2,763,000 4,887,900 1.7691 12.78 12.63 12.85 12.56 12.92 384,966 12.697 1.71%
2008-03-18 0 1.750 1.750 1.760 1.670 1.790 3,163,190 5,486,630 1.7345 12.56 12.56 12.63 11.99 12.85 440,724 12.449 -0.57%
2008-03-17 0 1.760 1.750 1.760 1.750 1.810 2,014,920 3,566,304 1.7699 12.63 12.56 12.63 12.56 12.99 280,737 12.703 -2.76%
2008-03-14 0 1.810 1.800 1.810 1.780 1.870 3,251,124 5,965,017 1.8348 12.99 12.92 12.99 12.78 13.42 452,975 13.169 -0.55%
2008-03-13 0 1.820 1.810 1.820 1.810 1.850 2,913,200 5,308,398 1.8222 13.06 12.99 13.06 12.99 13.28 405,893 13.078 0.00%
2008-03-12 0 1.820 1.810 1.820 1.820 1.890 2,706,440 4,961,946 1.8334 13.06 12.99 13.06 13.06 13.57 377,085 13.159 -0.55%
2008-03-11 0 1.830 1.810 1.830 1.810 1.850 2,388,080 4,359,953 1.8257 13.13 12.99 13.13 12.99 13.28 332,729 13.104 0.55%
2008-03-10 0 1.820 1.810 1.820 1.800 1.840 2,931,660 5,329,167 1.8178 13.06 12.99 13.06 12.92 13.21 408,465 13.047 -1.09%
2008-03-07 0 1.840 1.820 1.840 1.830 1.880 1,911,090 3,535,934 1.8502 13.21 13.06 13.21 13.13 13.49 266,270 13.280 -1.08%
2008-03-06 0 1.860 1.850 1.860 1.850 1.960 2,133,000 4,013,370 1.8816 13.35 13.28 13.35 13.28 14.07 297,188 13.504 -3.12%
2008-03-05 0 1.920 1.910 1.920 1.900 2.020 3,261,860 6,339,777 1.9436 13.78 13.71 13.78 13.64 14.50 454,471 13.950 0.00%
2008-03-04 0 1.920 1.900 1.930 1.860 1.930 3,885,100 7,359,122 1.8942 13.78 13.64 13.85 13.35 13.85 541,307 13.595 3.78%
2008-03-03 0 1.850 1.840 1.850 1.810 1.880 3,183,050 5,876,400 1.8462 13.28 13.21 13.28 12.99 13.49 443,491 13.250 0.00%
2008-02-29 0 1.850 1.840 1.860 1.820 1.870 2,364,000 4,374,360 1.8504 13.28 13.21 13.35 13.06 13.42 329,373 13.281 -1.60%
2008-02-28 0 1.880 1.880 1.890 1.830 1.940 2,803,200 5,283,364 1.8848 13.49 13.49 13.57 13.13 13.92 390,567 13.527 0.00%
2008-02-27 0 1.880 1.860 1.880 1.860 1.910 3,024,050 5,668,712 1.8745 13.49 13.35 13.49 13.35 13.71 421,337 13.454 0.53%
2008-02-26 0 1.870 1.830 1.870 1.830 1.950 3,180,640 5,973,234 1.8780 13.42 13.13 13.42 13.13 14.00 443,155 13.479 -0.53%
2008-02-25 0 1.880 1.870 1.880 1.870 1.990 3,987,756 7,606,341 1.9074 13.49 13.42 13.49 13.42 14.28 555,610 13.690 -4.08%
2008-02-22 0 1.960 1.960 1.970 1.960 2.080 5,820,122 11,719,524 2.0136 14.07 14.07 14.14 14.07 14.93 810,911 14.452 -4.85%
2008-02-21 0 2.060 2.060 2.070 2.040 2.090 4,248,410 8,781,068 2.0669 14.79 14.79 14.86 14.64 15.00 591,926 14.835 -1.44%
2008-02-20 0 2.090 2.060 2.090 2.050 2.120 3,291,450 6,837,315 2.0773 15.00 14.79 15.00 14.71 15.22 458,594 14.909 0.48%
2008-02-19 0 2.080 2.070 2.090 2.040 2.130 3,159,350 6,552,366 2.0740 14.93 14.86 15.00 14.64 15.29 440,189 14.885 0.48%
2008-02-18 0 2.070 2.070 2.080 2.050 2.120 3,318,040 6,905,750 2.0813 14.86 14.86 14.93 14.71 15.22 462,299 14.938 0.98%
2008-02-15 0 2.050 2.040 2.050 2.030 2.090 2,460,000 5,062,830 2.0581 14.71 14.64 14.71 14.57 15.00 342,749 14.771 -0.97%
2008-02-14 0 2.070 2.050 2.080 2.030 2.140 3,229,817 6,708,949 2.0772 14.86 14.71 14.93 14.57 15.36 450,007 14.909 2.99%
2008-02-13 0 2.010 2.010 2.020 2.000 2.050 3,261,100 6,591,432 2.0212 14.43 14.43 14.50 14.35 14.71 454,365 14.507 -0.50%
2008-02-12 0 2.020 2.010 2.020 2.000 2.030 3,013,500 6,058,080 2.0103 14.50 14.43 14.50 14.35 14.57 419,868 14.429 1.51%
2008-02-11 0 1.990 1.980 1.990 1.980 2.040 2,292,046 4,601,610 2.0076 14.28 14.21 14.28 14.21 14.64 319,348 14.409 -0.50%
2008-02-06 0 2.000 1.960 2.010 1.950 2.040 308,000 614,855 1.9963 14.35 14.07 14.43 14.00 14.64 42,913 14.328 -2.91%
2008-02-05 0 2.060 2.040 2.060 1.990 2.060 2,958,000 5,990,640 2.0252 14.79 14.64 14.79 14.28 14.79 412,135 14.536 1.98%
2008-02-04 0 2.020 2.010 2.020 1.990 2.030 2,499,201 5,011,587 2.0053 14.50 14.43 14.50 14.28 14.57 348,211 14.392 1.51%
2008-02-01 0 1.990 1.980 1.990 1.980 2.010 4,083,000 8,108,400 1.9859 14.28 14.21 14.28 14.21 14.43 568,880 14.253 1.02%
2008-01-31 0 1.970 1.960 1.990 1.970 2.010 1,920,000 3,811,740 1.9853 14.14 14.07 14.28 14.14 14.43 267,511 14.249 -0.51%
2008-01-30 0 1.980 1.980 2.000 1.950 2.060 3,507,618 6,977,962 1.9894 14.21 14.21 14.35 14.00 14.79 488,712 14.278 -2.46%
2008-01-29 0 2.030 2.020 2.030 1.990 2.100 3,723,000 7,512,300 2.0178 14.57 14.50 14.57 14.28 15.07 518,721 14.482 1.50%
2008-01-28 0 2.000 1.970 2.000 1.970 2.050 2,088,000 4,155,510 1.9902 14.35 14.14 14.35 14.14 14.71 290,919 14.284 -0.99%
2008-01-25 0 2.020 2.000 2.020 1.960 2.050 5,259,020 10,467,698 1.9904 14.50 14.35 14.50 14.07 14.71 732,733 14.286 4.12%
2008-01-24 0 1.940 1.930 1.940 1.940 2.100 3,186,737 6,357,845 1.9951 13.92 13.85 13.92 13.92 15.07 444,004 14.319 -3.00%
2008-01-23 0 2.000 1.990 2.000 1.920 2.140 5,779,724 11,604,156 2.0077 14.35 14.28 14.35 13.78 15.36 805,282 14.410 6.95%
2008-01-22 0 1.870 1.830 1.870 1.800 2.170 3,332,289 6,605,265 1.9822 13.42 13.13 13.42 12.92 15.57 464,284 14.227 -15.00%
2008-01-21 0 2.200 2.190 2.200 2.190 2.290 3,908,890 8,686,188 2.2222 15.79 15.72 15.79 15.72 16.44 544,621 15.949 -2.65%
2008-01-18 0 2.260 2.230 2.260 2.200 2.330 2,046,622 4,610,742 2.2529 16.22 16.01 16.22 15.79 16.72 285,154 16.169 -3.83%
2008-01-17 0 2.350 2.340 2.350 2.290 2.380 4,756,736 11,021,039 2.3169 16.87 16.79 16.87 16.44 17.08 662,751 16.629 2.17%
2008-01-16 0 2.300 2.300 2.320 2.300 2.420 6,002,663 14,076,471 2.3450 16.51 16.51 16.65 16.51 17.37 836,344 16.831 -3.77%
2008-01-15 0 2.390 2.380 2.390 2.270 2.430 8,844,945 20,835,310 2.3556 17.15 17.08 17.15 16.29 17.44 1,232,356 16.907 3.02%
2008-01-14 0 2.320 2.320 2.330 2.290 2.360 6,236,997 14,445,485 2.3161 16.65 16.65 16.72 16.44 16.94 868,994 16.623 1.31%
2008-01-11 0 2.290 2.270 2.280 2.240 2.320 5,573,964 12,659,481 2.2712 16.44 16.29 16.36 16.08 16.65 776,614 16.301 3.15%
2008-01-10 0 2.220 2.220 2.230 2.160 2.240 2,849,310 6,264,903 2.1987 15.93 15.93 16.01 15.50 16.08 396,991 15.781 0.91%
2008-01-09 0 2.200 2.190 2.210 2.110 2.200 3,588,592 7,747,726 2.1590 15.79 15.72 15.86 15.14 15.79 499,995 15.496 5.26%
2008-01-08 0 2.090 2.090 2.100 2.060 2.200 2,419,180 5,167,940 2.1362 15.00 15.00 15.07 14.79 15.79 337,062 15.332 0.97%
2008-01-07 0 2.070 2.070 2.080 2.010 2.080 1,063,309 2,178,541 2.0488 14.86 14.86 14.93 14.43 14.93 148,150 14.705 0.49%
2008-01-04 0 2.060 2.050 2.060 2.000 2.070 893,246 1,811,775 2.0283 14.79 14.71 14.79 14.35 14.86 124,455 14.558 4.04%
2008-01-03 0 1.980 1.950 2.000 1.950 2.000 237,530 469,734 1.9776 14.21 14.00 14.35 14.00 14.35 33,095 14.194 0.00%
2008-01-02 0 1.980 1.960 2.010 1.950 2.070 543,570 1,069,218 1.9670 14.21 14.07 14.43 14.00 14.86 75,735 14.118 -4.35%
2007-12-31 0 2.070 1.940 2.120 1.950 2.190 726,105 1,443,802 1.9884 14.86 13.92 15.22 14.00 15.72 101,167 14.271 4.55%
2007-12-28 0 1.980 1.970 2.000 1.950 2.010 453,185 906,302 1.9998 14.21 14.14 14.35 14.00 14.43 63,142 14.353 -1.00%
2007-12-27 0 2.000 1.970 2.020 1.910 2.010 1,052,810 2,101,924 1.9965 14.35 14.14 14.50 13.71 14.43 146,687 14.329 -2.91%
2007-12-24 0 2.060 2.060 2.070 2.060 2.100 894,366 1,859,022 2.0786 14.79 14.79 14.86 14.79 15.07 124,611 14.919 -0.96%
2007-12-21 0 2.080 2.070 2.080 2.020 2.080 837,620 1,717,738 2.0507 14.93 14.86 14.93 14.50 14.93 116,705 14.719 4.00%
2007-12-20 0 2.000 2.000 2.010 1.850 2.090 2,025,827 4,005,321 1.9771 14.35 14.35 14.43 13.28 15.00 282,256 14.190 -3.85%
2007-12-19 0 2.080 2.050 2.080 2.010 2.590 5,583,780 12,825,408 2.2969 14.93 14.71 14.93 14.43 18.59 777,982 16.485 -6.31%
2007-12-18 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 15.93 - - - - 0 - 0.00%
2007-12-07 0 2.220 2.220 2.280 2.190 2.330 2,811,760 6,286,797 2.2359 15.93 15.93 16.36 15.72 16.72 391,759 16.048 -0.89%
2007-12-06 0 2.240 2.230 2.250 2.190 2.340 4,092,963 9,327,841 2.2790 16.08 16.01 16.15 15.72 16.79 570,268 16.357 2.28%
2007-12-05 0 2.190 2.180 2.220 2.160 2.220 1,465,453 3,220,981 2.1979 15.72 15.65 15.93 15.50 15.93 204,180 15.775 1.86%
2007-12-04 0 2.150 2.140 2.150 2.110 2.350 2,010,197 4,420,885 2.1992 15.43 15.36 15.43 15.14 16.87 280,078 15.784 -4.02%
2007-12-03 0 2.240 2.230 2.280 2.140 2.500 5,859,954 13,795,289 2.3542 16.08 16.01 16.36 15.36 17.94 816,461 16.896 8.74%
2007-11-30 0 2.060 2.060 2.080 1.780 2.250 1,987,848 3,966,965 1.9956 14.79 14.79 14.93 12.78 16.15 276,965 14.323 15.73%
2007-11-29 0 1.780 1.780 1.800 1.780 1.820 464,490 833,262 1.7939 12.78 12.78 12.92 12.78 13.06 64,717 12.875 0.56%
2007-11-28 0 1.770 1.760 1.770 1.770 1.820 393,870 705,300 1.7907 12.70 12.63 12.70 12.70 13.06 54,877 12.852 -0.56%
2007-11-27 0 1.780 1.780 1.820 1.770 1.820 267,250 475,655 1.7798 12.78 12.78 13.06 12.70 13.06 37,236 12.774 -0.56%
2007-11-26 0 1.790 1.790 1.800 1.770 1.800 832,080 1,492,910 1.7942 12.85 12.85 12.92 12.70 12.92 115,933 12.877 1.13%
2007-11-23 0 1.770 1.770 1.780 1.770 1.790 330,730 588,583 1.7796 12.70 12.70 12.78 12.70 12.85 46,080 12.773 0.00%
2007-11-22 0 1.770 1.740 1.770 1.730 1.810 790,520 1,410,690 1.7845 12.70 12.49 12.70 12.42 12.99 110,142 12.808 -2.21%
2007-11-21 0 1.810 1.810 1.820 1.800 1.880 1,125,170 2,052,273 1.8240 12.99 12.99 13.06 12.92 13.49 156,769 13.091 -2.16%
2007-11-20 0 1.850 1.790 1.850 1.770 1.900 1,026,378 1,872,047 1.8239 13.28 12.85 13.28 12.70 13.64 143,004 13.091 -0.54%
2007-11-19 0 1.860 1.800 1.890 1.700 1.860 718,348 1,291,019 1.7972 13.35 12.92 13.57 12.20 13.35 100,087 12.899 11.38%
2007-11-16 0 1.670 1.680 1.710 1.610 1.730 336,070 564,412 1.6794 11.99 12.06 12.27 11.56 12.42 46,824 12.054 -2.91%
2007-11-15 0 1.720 1.720 1.750 1.710 1.800 361,240 632,114 1.7498 12.34 12.34 12.56 12.27 12.92 50,331 12.559 -0.58%
2007-11-14 0 1.730 1.690 1.730 1.690 1.750 486,918 836,754 1.7185 12.42 12.13 12.42 12.13 12.56 67,842 12.334 -0.57%
2007-11-13 0 1.740 1.660 1.740 1.580 1.800 907,100 1,540,724 1.6985 12.49 11.91 12.49 11.34 12.92 126,385 12.191 -1.69%
2007-11-12 0 1.770 1.710 1.770 1.580 1.830 981,000 1,714,740 1.7480 12.70 12.27 12.70 11.34 13.13 136,682 12.546 -1.67%
2007-11-09 0 1.800 1.780 1.800 1.800 1.850 273,833 496,909 1.8146 12.92 12.78 12.92 12.92 13.28 38,153 13.024 -2.70%
2007-11-08 0 1.850 1.850 1.860 1.800 1.900 457,570 838,508 1.8325 13.28 13.28 13.35 12.92 13.64 63,753 13.153 -1.60%
2007-11-07 0 1.880 1.880 1.900 1.870 1.980 850,534 1,613,220 1.8967 13.49 13.49 13.64 13.42 14.21 118,504 13.613 -1.05%
2007-11-06 0 1.900 1.870 1.900 1.760 1.900 952,550 1,743,087 1.8299 13.64 13.42 13.64 12.63 13.64 132,718 13.134 3.83%
2007-11-05 0 1.830 1.820 1.850 1.800 1.920 1,435,820 2,671,114 1.8603 13.13 13.06 13.28 12.92 13.78 200,051 13.352 -3.68%
2007-11-02 0 1.900 1.890 1.900 1.850 1.940 2,167,571 4,102,436 1.8926 13.64 13.57 13.64 13.28 13.92 302,005 13.584 -3.06%
2007-11-01 0 1.960 1.950 1.960 1.860 1.980 1,824,932 3,559,294 1.9504 14.07 14.00 14.07 13.35 14.21 254,266 13.998 -1.01%
2007-10-31 0 1.980 1.980 1.990 1.950 2.040 549,580 1,083,796 1.9720 14.21 14.21 14.28 14.00 14.64 76,572 14.154 0.51%
2007-10-30 0 1.970 1.960 2.000 1.950 2.050 1,310,788 2,583,849 1.9712 14.14 14.07 14.35 14.00 14.71 182,631 14.148 -1.99%
2007-10-29 0 2.010 2.000 2.030 1.990 2.050 2,690,865 5,421,919 2.0149 14.43 14.35 14.57 14.28 14.71 374,915 14.462 0.50%
2007-10-26 0 2.000 2.000 2.020 1.990 2.080 2,430,984 4,892,215 2.0124 14.35 14.35 14.50 14.28 14.93 338,706 14.444 -2.91%
2007-10-25 0 2.060 2.030 2.060 1.980 2.070 1,454,308 2,948,520 2.0274 14.79 14.57 14.79 14.21 14.86 202,627 14.551 3.00%
2007-10-24 0 2.000 1.990 2.000 1.980 2.190 4,168,785 8,652,774 2.0756 14.35 14.28 14.35 14.21 15.72 580,832 14.897 0.00%
2007-10-23 0 2.000 1.980 2.010 1.970 2.100 2,704,069 5,426,535 2.0068 14.35 14.21 14.43 14.14 15.07 376,755 14.403 1.52%
2007-10-22 0 1.970 1.960 2.050 1.970 2.140 2,070,738 4,154,368 2.0062 14.14 14.07 14.71 14.14 15.36 288,514 14.399 -3.90%
2007-10-18 0 2.050 2.040 2.100 2.040 2.200 2,761,320 5,790,301 2.0969 14.71 14.64 15.07 14.64 15.79 384,732 15.050 -4.21%
2007-10-17 0 2.140 2.120 2.150 1.920 2.240 4,103,555 8,843,681 2.1551 15.36 15.22 15.43 13.78 16.08 571,744 15.468 6.47%
2007-10-16 0 2.010 2.010 2.040 2.000 2.090 2,505,436 5,126,869 2.0463 14.43 14.43 14.64 14.35 15.00 349,080 14.687 -3.83%
2007-10-15 0 2.090 2.090 2.100 2.010 2.190 1,482,310 3,087,741 2.0831 15.00 15.00 15.07 14.43 15.72 206,529 14.951 -0.95%
2007-10-12 0 2.110 2.090 2.110 1.990 2.190 1,825,967 3,746,541 2.0518 15.14 15.00 15.14 14.28 15.72 254,410 14.726 -1.86%
2007-10-11 0 2.150 2.110 2.150 2.120 2.340 3,390,987 7,384,851 2.1778 15.43 15.14 15.43 15.22 16.79 472,462 15.631 -4.44%
2007-10-10 0 2.250 2.220 2.250 1.980 2.300 4,219,721 9,271,297 2.1971 16.15 15.93 16.15 14.21 16.51 587,929 15.769 14.21%
2007-10-09 0 1.970 1.950 1.970 1.920 2.060 2,869,092 5,619,327 1.9586 14.14 14.00 14.14 13.78 14.79 399,747 14.057 -6.64%
2007-10-08 0 2.110 2.100 2.110 2.110 2.240 2,511,170 5,465,897 2.1766 15.14 15.07 15.14 15.14 16.08 349,879 15.622 -3.65%
2007-10-05 0 2.190 2.180 2.190 2.110 2.260 2,821,517 6,182,721 2.1913 15.72 15.65 15.72 15.14 16.22 393,119 15.727 1.39%
2007-10-04 0 2.160 2.140 2.160 2.140 2.440 3,736,768 8,244,520 2.2063 15.50 15.36 15.50 15.36 17.51 520,640 15.835 -6.49%
2007-10-03 0 2.310 2.280 2.300 2.250 2.980 12,924,635 33,898,671 2.6228 16.58 16.36 16.51 16.15 21.39 1,800,775 18.824 -10.81%
2007-10-02 0 2.590 2.580 2.590 2.000 2.600 15,337,142 35,796,396 2.3340 18.59 18.52 18.59 14.35 18.66 2,136,907 16.752 44.69%
2007-09-28 0 1.790 1.780 1.800 1.420 1.820 8,139,593 13,466,858 1.6545 12.85 12.78 12.92 10.19 13.06 1,134,080 11.875 26.06%
2007-09-27 0 1.420 1.420 1.440 1.420 1.590 3,004,932 4,447,518 1.4801 10.19 10.19 10.34 10.19 11.41 418,674 10.623 5.19%
2007-09-25 1 - - - - - 0 0 - 9.689 - - - - 0 - 0.00%
2007-09-24 0 1.350 1.350 1.390 1.350 1.410 1,313,840 1,812,678 1.3797 9.689 9.689 9.976 9.689 10.12 183,056 9.9023 -2.17%
2007-09-21 0 1.380 1.360 1.370 1.300 1.400 1,874,360 2,568,566 1.3704 9.905 9.761 9.833 9.330 10.05 261,152 9.8355 0.00%
2007-09-20 0 1.380 1.380 1.400 1.330 1.410 2,116,666 2,941,445 1.3897 9.905 9.905 10.05 9.546 10.12 294,913 9.9740 3.76%
2007-09-19 0 1.330 1.320 1.330 1.330 1.450 1,520,251 2,046,888 1.3464 9.546 9.474 9.546 9.546 10.41 211,815 9.6636 -0.75%
2007-09-18 0 1.340 1.310 1.340 1.310 1.380 1,455,338 1,948,314 1.3387 9.618 9.402 9.618 9.402 9.905 202,771 9.6085 -2.90%
2007-09-17 0 1.380 1.380 1.390 1.380 1.450 920,104 1,308,340 1.4219 9.905 9.905 9.976 9.905 10.41 128,197 10.206 -4.17%
2007-09-14 0 1.440 1.430 1.450 1.410 1.450 1,211,196 1,740,826 1.4373 10.34 10.26 10.41 10.12 10.41 168,755 10.316 2.13%
2007-09-13 0 1.410 1.410 1.440 1.410 1.480 648,210 921,410 1.4215 10.12 10.12 10.34 10.12 10.62 90,314 10.202 -2.08%
2007-09-12 0 1.440 1.430 1.450 1.430 1.500 845,706 1,228,206 1.4523 10.34 10.26 10.41 10.26 10.77 117,831 10.423 -2.70%
2007-09-11 0 1.480 1.430 1.480 1.440 1.520 1,250,669 1,857,051 1.4848 10.62 10.26 10.62 10.34 10.91 174,254 10.657 -1.33%
2007-09-10 0 1.500 1.480 1.500 1.420 1.510 1,386,411 2,038,816 1.4706 10.77 10.62 10.77 10.19 10.84 193,167 10.555 6.38%
2007-09-07 0 1.410 1.410 1.450 1.410 1.470 710,500 1,030,821 1.4508 10.12 10.12 10.41 10.12 10.55 98,993 10.413 -2.08%
2007-09-06 0 1.440 1.430 1.490 1.430 1.470 814,024 1,179,061 1.4484 10.34 10.26 10.69 10.26 10.55 113,417 10.396 -1.37%
2007-09-05 0 1.460 1.450 1.460 1.450 1.510 326,873 480,061 1.4686 10.48 10.41 10.48 10.41 10.84 45,543 10.541 -0.68%
2007-09-04 0 1.470 1.470 1.490 1.470 1.550 714,396 1,077,760 1.5086 10.55 10.55 10.69 10.55 11.12 99,536 10.828 -5.16%
2007-09-03 0 1.550 1.540 1.550 1.510 1.590 3,072,409 4,758,322 1.5487 11.12 11.05 11.12 10.84 11.41 428,075 11.116 0.65%
2007-08-31 0 1.540 1.530 1.540 1.320 1.540 3,518,814 5,177,313 1.4713 11.05 10.98 11.05 9.474 11.05 490,272 10.560 11.59%
2007-08-30 0 1.380 1.370 1.380 1.310 1.440 3,375,314 4,605,462 1.3645 9.905 9.833 9.905 9.402 10.34 470,279 9.7930 -1.43%
2007-08-29 0 1.400 1.400 1.410 1.300 1.430 3,258,642 4,539,563 1.3931 10.05 10.05 10.12 9.330 10.26 454,023 9.9985 -14.63%
2007-08-28 0 1.640 1.590 1.640 1.600 1.690 970,770 1,593,494 1.6415 11.77 11.41 11.77 11.48 12.13 135,256 11.781 0.61%
2007-08-27 0 1.630 1.650 1.670 1.500 1.670 1,821,877 2,892,555 1.5877 11.70 11.84 11.99 10.77 11.99 253,840 11.395 16.43%
2007-08-24 0 1.400 1.400 1.420 1.370 1.420 352,400 494,362 1.4028 10.05 10.05 10.19 9.833 10.19 49,099 10.069 -1.41%
2007-08-23 0 1.420 1.380 1.420 1.390 1.450 863,104 1,212,303 1.4046 10.19 9.905 10.19 9.976 10.41 120,255 10.081 2.16%
2007-08-22 0 1.390 1.350 1.390 1.300 1.430 339,142 459,695 1.3555 9.976 9.689 9.976 9.330 10.26 47,252 9.7285 -0.71%
2007-08-21 0 1.400 1.360 1.400 1.350 1.590 726,696 1,029,701 1.4170 10.05 9.761 10.05 9.689 11.41 101,250 10.170 2.94%
2007-08-20 0 1.360 1.360 1.430 1.300 1.470 1,029,920 1,435,502 1.3938 9.761 9.761 10.26 9.330 10.55 143,498 10.004 12.40%
2007-08-17 0 1.210 1.180 1.250 1.100 1.400 1,401,820 1,701,820 1.2140 8.684 8.469 8.972 7.895 10.05 195,314 8.7133 -17.69%
2007-08-16 0 1.470 1.400 1.470 1.400 1.510 883,120 1,282,376 1.4521 10.55 10.05 10.55 10.05 10.84 123,044 10.422 -5.16%
2007-08-15 0 1.550 1.510 1.570 1.500 1.700 1,324,400 2,049,000 1.5471 11.12 10.84 11.27 10.77 12.20 184,527 11.104 -8.82%
2007-08-14 0 1.700 1.680 1.720 1.650 1.750 380,319 643,591 1.6922 12.20 12.06 12.34 11.84 12.56 52,989 12.146 -1.16%
2007-08-13 0 1.720 1.720 1.770 1.720 1.880 930,018 1,655,088 1.7796 12.34 12.34 12.70 12.34 13.49 129,578 12.773 -6.01%
2007-08-10 0 1.830 1.830 1.850 1.720 1.920 358,070 662,707 1.8508 13.13 13.13 13.28 12.34 13.78 49,889 13.283 -4.69%
2007-08-09 0 1.920 1.920 1.990 1.870 2.050 731,924 1,450,840 1.9822 13.78 13.78 14.28 13.42 14.71 101,978 14.227 -1.54%
2007-08-08 0 1.950 1.950 1.960 1.910 1.960 276,220 538,399 1.9492 14.00 14.00 14.07 13.71 14.07 38,485 13.990 0.00%
2007-08-07 0 1.950 1.870 1.950 1.800 2.130 1,068,420 2,071,759 1.9391 14.00 13.42 14.00 12.92 15.29 148,862 13.917 -3.47%
2007-08-06 0 2.020 2.000 2.100 1.860 2.280 1,083,630 2,216,393 2.0453 14.50 14.35 15.07 13.35 16.36 150,981 14.680 -14.04%
2007-08-03 0 2.350 2.320 2.350 2.250 2.510 1,309,375 3,108,206 2.3738 16.87 16.65 16.87 16.15 18.01 182,434 17.037 0.43%
2007-08-02 0 2.340 2.320 2.400 2.300 2.550 3,471,360 8,335,350 2.4012 16.79 16.65 17.23 16.51 18.30 483,661 17.234 6.04%
2007-08-01 0 2.810 2.800 2.850 2.750 3.200 2,440,630 7,200,812 2.9504 15.84 15.78 16.06 15.50 18.04 433,025 16.629 -6.95%
2007-07-31 0 3.020 3.020 3.030 2.820 3.080 1,913,857 5,664,180 2.9596 17.02 17.02 17.08 15.89 17.36 339,563 16.681 7.09%
2007-07-30 0 2.820 2.820 2.860 2.670 2.900 1,394,210 3,866,358 2.7732 15.89 15.89 16.12 15.05 16.35 247,365 15.630 3.68%
2007-07-27 0 2.720 2.650 2.720 2.500 2.750 968,874 2,605,729 2.6894 15.33 14.94 15.33 14.09 15.50 171,901 15.158 0.74%
2007-07-26 0 2.700 2.700 2.730 2.600 2.780 1,303,254 3,533,477 2.7113 15.22 15.22 15.39 14.65 15.67 231,228 15.281 5.88%
2007-07-25 0 2.550 2.530 2.570 2.470 2.570 1,273,582 3,211,857 2.5219 14.37 14.26 14.49 13.92 14.49 225,963 14.214 0.00%
2007-07-24 0 2.550 2.540 2.550 2.490 2.650 1,027,050 2,605,542 2.5369 14.37 14.32 14.37 14.03 14.94 182,223 14.299 2.00%
2007-07-23 0 2.500 2.470 2.500 2.300 2.500 957,718 2,298,611 2.4001 14.09 13.92 14.09 12.96 14.09 169,922 13.527 0.81%
2007-07-20 0 2.480 2.460 2.500 2.460 2.550 998,254 2,494,453 2.4988 13.98 13.87 14.09 13.87 14.37 177,114 14.084 0.81%
2007-07-19 0 2.460 2.510 2.550 2.400 2.700 1,070,070 2,712,898 2.5353 13.87 14.15 14.37 13.53 15.22 189,855 14.289 0.41%
2007-07-18 0 2.450 2.400 2.480 2.400 2.650 1,343,864 3,324,780 2.4740 13.81 13.53 13.98 13.53 14.94 238,433 13.944 -4.30%
2007-07-17 0 2.560 2.560 2.650 2.520 2.740 3,274,031 8,472,717 2.5879 14.43 14.43 14.94 14.20 15.44 580,889 14.586 -5.19%
2007-07-16 0 2.700 2.750 2.760 2.690 2.880 611,710 1,676,938 2.7414 15.22 15.50 15.56 15.16 16.23 108,532 15.451 -4.26%
2007-07-13 0 2.820 2.800 2.870 2.820 2.950 1,232,579 3,539,364 2.8715 15.89 15.78 16.18 15.89 16.63 218,688 16.185 -2.08%
2007-07-12 0 2.880 2.880 2.890 2.800 2.980 1,439,221 4,162,815 2.8924 16.23 16.23 16.29 15.78 16.80 255,351 16.302 -1.37%
2007-07-11 0 2.920 2.920 2.950 2.910 3.040 1,510,300 4,472,426 2.9613 16.46 16.46 16.63 16.40 17.13 267,962 16.690 -3.31%
2007-07-10 0 3.020 2.980 3.020 2.900 3.060 3,258,742 9,606,467 2.9479 17.02 16.80 17.02 16.35 17.25 578,177 16.615 4.14%
2007-07-09 0 2.900 2.920 2.930 2.690 3.290 3,126,008 9,218,801 2.9491 16.35 16.46 16.51 15.16 18.54 554,627 16.622 -12.12%
2007-07-06 1 - - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 18.60 - - - - 0 - 0.00%
2007-07-04 0 3.300 3.280 3.300 2.950 3.380 5,066,142 16,483,757 3.2537 18.60 18.49 18.60 16.63 19.05 898,852 18.339 11.86%
2007-07-03 0 2.950 2.900 2.950 2.780 2.980 746,010 2,168,979 2.9074 16.63 16.35 16.63 15.67 16.80 132,360 16.387 5.36%
2007-06-29 0 2.800 2.780 2.840 2.700 2.900 807,432 2,258,743 2.7974 15.78 15.67 16.01 15.22 16.35 143,257 15.767 -3.45%
2007-06-28 0 2.900 2.850 2.900 2.820 3.000 407,950 1,188,027 2.9122 16.35 16.06 16.35 15.89 16.91 72,380 16.414 -2.03%
2007-06-27 0 2.960 2.920 2.960 2.800 2.990 447,194 1,307,244 2.9232 16.68 16.46 16.68 15.78 16.85 79,343 16.476 -1.33%
2007-06-26 0 3.000 2.930 3.000 2.930 3.020 297,110 886,785 2.9847 16.91 16.51 16.91 16.51 17.02 52,714 16.822 -0.66%
2007-06-25 0 3.020 2.980 3.020 2.980 3.070 504,158 1,521,885 3.0187 17.02 16.80 17.02 16.80 17.30 89,449 17.014 -0.33%
2007-06-22 0 3.030 2.970 3.030 2.900 3.050 965,132 2,895,922 3.0005 17.08 16.74 17.08 16.35 17.19 171,237 16.912 5.21%
2007-06-21 0 2.880 2.880 2.980 2.850 3.050 734,294 2,171,323 2.9570 16.23 16.23 16.80 16.06 17.19 130,281 16.666 -5.26%
2007-06-20 0 3.040 3.000 3.040 2.820 3.100 1,593,470 4,781,523 3.0007 17.13 16.91 17.13 15.89 17.47 282,719 16.913 8.57%
2007-06-18 0 2.800 2.700 2.800 2.320 2.850 2,328,552 5,994,598 2.5744 15.78 15.22 15.78 13.08 16.06 413,139 14.510 1.82%
2007-06-15 0 2.750 2.740 2.780 2.650 3.070 1,700,135 4,940,942 2.9062 15.50 15.44 15.67 14.94 17.30 301,644 16.380 -9.84%
2007-06-14 0 3.050 3.050 3.080 2.980 3.410 3,995,402 12,330,237 3.0861 17.19 17.19 17.36 16.80 19.22 708,878 17.394 -8.96%
2007-06-13 0 3.350 3.280 3.350 3.290 3.490 4,328,887 14,753,860 3.4082 18.88 18.49 18.88 18.54 19.67 768,046 19.210 -1.76%
2007-06-12 0 3.410 3.400 3.410 3.300 3.800 3,709,660 12,694,299 3.4220 19.22 19.16 19.22 18.60 21.42 658,180 19.287 6.56%
2007-06-11 0 3.200 3.190 3.200 2.550 3.460 7,802,381 23,374,276 2.9958 18.04 17.98 18.04 14.37 19.50 1,384,324 16.885 28.51%
2007-06-08 0 2.490 2.480 2.490 2.230 2.540 4,245,756 10,481,143 2.4686 14.03 13.98 14.03 12.57 14.32 753,296 13.914 8.26%
2007-06-07 0 2.300 2.270 2.300 2.080 2.300 1,837,230 4,065,971 2.2131 12.96 12.79 12.96 11.72 12.96 325,967 12.474 6.98%
2007-06-06 0 2.150 2.100 2.150 2.080 2.200 735,752 1,572,104 2.1367 12.12 11.84 12.12 11.72 12.40 130,540 12.043 1.90%
2007-06-05 0 2.110 2.060 2.110 2.050 2.130 624,702 1,306,564 2.0915 11.89 11.61 11.89 11.55 12.01 110,837 11.788 0.48%
2007-06-04 0 2.100 2.100 2.130 2.070 2.180 1,289,614 2,725,376 2.1133 11.84 11.84 12.01 11.67 12.29 228,808 11.911 -0.94%
2007-06-01 0 2.120 2.110 2.150 2.060 2.170 904,820 1,933,302 2.1367 11.95 11.89 12.12 11.61 12.23 160,536 12.043 -0.93%
2007-05-31 0 2.140 2.140 2.180 2.140 2.200 1,035,344 2,242,631 2.1661 12.06 12.06 12.29 12.06 12.40 183,694 12.209 0.47%
2007-05-30 0 2.130 2.120 2.200 2.080 2.220 1,261,840 2,728,354 2.1622 12.01 11.95 12.40 11.72 12.51 223,880 12.187 -1.39%
2007-05-29 0 2.160 2.160 2.180 2.150 2.290 2,075,202 4,592,570 2.2131 12.17 12.17 12.29 12.12 12.91 368,189 12.473 0.47%
2007-05-28 0 2.150 2.070 2.150 2.010 2.240 2,322,588 4,900,930 2.1101 12.12 11.67 12.12 11.33 12.63 412,081 11.893 4.88%
2007-05-25 0 2.050 2.010 2.050 2.000 2.060 1,052,875 2,149,198 2.0413 11.55 11.33 11.55 11.27 11.61 186,805 11.505 -0.49%
2007-05-23 0 2.060 2.040 2.060 1.990 2.100 1,265,778 2,544,263 2.0100 11.61 11.50 11.61 11.22 11.84 224,579 11.329 -1.44%
2007-05-22 0 2.090 2.050 2.090 1.950 2.150 1,165,218 2,386,094 2.0478 11.78 11.55 11.78 10.99 12.12 206,737 11.542 -1.42%
2007-05-21 0 2.120 2.100 2.120 1.950 2.150 932,710 1,945,334 2.0857 11.95 11.84 11.95 10.99 12.12 165,485 11.755 6.00%
2007-05-18 0 2.000 1.990 2.000 1.950 2.040 513,558 1,026,494 1.9988 11.27 11.22 11.27 10.99 11.50 91,117 11.266 -2.44%
2007-05-17 0 2.050 2.030 2.050 1.970 2.050 338,723 681,832 2.0129 11.55 11.44 11.55 11.10 11.55 60,097 11.345 3.02%
2007-05-16 0 1.990 1.990 2.020 1.960 2.050 600,350 1,205,361 2.0078 11.22 11.22 11.39 11.05 11.55 106,516 11.316 -0.50%
2007-05-15 0 2.000 1.990 2.000 1.960 2.070 704,550 1,402,712 1.9909 11.27 11.22 11.27 11.05 11.67 125,004 11.221 -2.44%
2007-05-14 0 2.050 2.050 2.070 2.010 2.150 665,045 1,379,172 2.0738 11.55 11.55 11.67 11.33 12.12 117,994 11.688 0.00%
2007-05-11 0 2.050 2.050 2.070 2.020 2.120 426,200 880,808 2.0667 11.55 11.55 11.67 11.39 11.95 75,618 11.648 -4.21%
2007-05-10 0 2.140 2.120 2.150 2.000 2.180 1,335,613 2,808,258 2.1026 12.06 11.95 12.12 11.27 12.29 236,969 11.851 7.54%
2007-05-09 0 1.990 1.960 1.990 1.820 1.990 702,484 1,355,020 1.9289 11.22 11.05 11.22 10.26 11.22 124,637 10.872 6.42%
2007-05-08 0 1.870 1.860 1.870 1.830 2.030 2,939,308 5,576,855 1.8973 10.54 10.48 10.54 10.31 11.44 521,502 10.694 -7.88%
2007-05-07 0 2.030 2.030 2.070 1.980 2.350 2,803,500 5,834,355 2.0811 11.44 11.44 11.67 11.16 13.25 497,406 11.730 -9.78%
2007-05-04 0 2.250 2.220 2.250 2.180 2.520 4,369,152 10,261,697 2.3487 12.68 12.51 12.68 12.29 14.20 775,190 13.238 -7.79%
2007-05-03 0 2.440 2.440 2.450 2.000 2.850 7,826,690 17,627,959 2.2523 13.75 13.75 13.81 11.27 16.06 1,388,637 12.694 -11.91%
2007-05-02 1 - - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 15.61 - - - - 0 - 0.00%
2007-04-27 0 2.770 2.760 2.770 2.210 2.850 18,825,753 50,912,115 2.7044 15.61 15.56 15.61 12.46 16.06 3,340,128 15.243 31.90%
2007-04-26 0 2.100 2.100 2.140 1.570 2.100 5,453,493 9,665,206 1.7723 11.84 11.84 12.06 8.849 11.84 967,577 9.9891 38.16%
2007-04-25 0 1.520 1.500 1.550 1.400 1.550 400,904 594,229 1.4822 8.567 8.454 8.736 7.891 8.736 71,130 8.3542 1.33%
2007-04-24 0 1.500 1.500 1.540 1.400 1.530 525,270 768,649 1.4633 8.454 8.454 8.680 7.891 8.623 93,195 8.2477 0.00%
2007-04-23 0 1.500 1.480 1.550 1.460 1.680 927,480 1,468,551 1.5834 8.454 8.342 8.736 8.229 9.469 164,557 8.9243 -6.25%
2007-04-20 0 1.600 1.600 1.610 1.480 1.750 6,303,366 10,280,358 1.6309 9.018 9.018 9.074 8.342 9.863 1,118,364 9.1923 14.29%
2007-04-19 0 1.400 1.400 1.470 1.250 1.450 1,700,400 2,316,064 1.3621 7.891 7.891 8.285 7.045 8.173 301,691 7.6770 12.00%
2007-04-18 0 1.250 1.250 1.330 1.250 1.250 192,850 241,391 1.2517 7.045 7.045 7.496 7.045 7.045 34,216 7.0549 -3.10%
2007-04-17 0 1.290 1.240 1.300 1.220 1.290 114,881 144,497 1.2578 7.271 6.989 7.327 6.876 7.271 20,383 7.0892 4.03%
2007-04-16 0 1.240 1.230 1.280 1.230 1.290 316,250 394,662 1.2479 6.989 6.933 7.214 6.933 7.271 56,110 7.0337 0.00%
2007-04-13 0 1.240 1.240 1.270 1.240 1.280 1,675,280 2,092,573 1.2491 6.989 6.989 7.158 6.989 7.214 297,234 7.0402 -0.80%
2007-04-12 0 1.250 1.250 1.280 1.210 1.260 285,851 350,051 1.2246 7.045 7.045 7.214 6.820 7.102 50,717 6.9021 0.81%
2007-04-11 0 1.240 1.240 1.290 1.210 1.300 216,572 272,778 1.2595 6.989 6.989 7.271 6.820 7.327 38,425 7.0990 0.81%
2007-04-10 0 1.230 1.230 1.290 1.210 1.380 906,220 1,150,317 1.2694 6.933 6.933 7.271 6.820 7.778 160,785 7.1544 -10.87%
2007-04-04 0 1.380 1.380 1.410 1.360 1.530 659,620 924,532 1.4016 7.778 7.778 7.947 7.665 8.623 117,032 7.8998 -1.43%
2007-04-03 0 1.400 1.400 1.450 1.360 1.650 1,945,153 2,978,679 1.5313 7.891 7.891 8.173 7.665 9.300 345,116 8.6310 -3.45%
2007-04-02 0 1.450 1.460 1.480 1.190 1.460 4,144,860 5,674,038 1.3689 8.173 8.229 8.342 6.707 8.229 735,395 7.7156 25.00%
2007-03-30 0 1.160 1.150 1.160 1.030 1.190 1,453,940 1,646,283 1.1323 6.538 6.482 6.538 5.805 6.707 257,963 6.3819 10.48%
2007-03-29 0 1.050 1.050 1.070 0.990 1.090 1,405,390 1,450,231 1.0319 5.918 5.918 6.031 5.580 6.143 249,349 5.8161 1.94%
2007-03-28 0 1.030 1.030 1.060 1.000 1.040 519,000 532,110 1.0253 5.805 5.805 5.974 5.636 5.862 92,083 5.7786 -0.96%
2007-03-27 0 1.040 1.040 1.060 1.020 1.070 965,890 1,014,642 1.0505 5.862 5.862 5.974 5.749 6.031 171,371 5.9207 4.00%
2007-03-26 0 1.000 1.000 1.010 0.980 1.000 490,240 484,310 0.9879 5.636 5.636 5.693 5.524 5.636 86,980 5.5681 -0.99%
2007-03-23 0 1.010 1.000 1.010 1.000 1.030 252,454 254,626 1.0086 5.693 5.636 5.693 5.636 5.805 44,791 5.6847 3.06%
2007-03-22 0 0.980 0.980 1.010 0.980 1.040 694,490 696,950 1.0035 5.524 5.524 5.693 5.524 5.862 123,219 5.6562 -4.85%
2007-03-21 0 1.030 1.030 1.040 1.030 1.120 1,380,240 1,479,335 1.0718 5.805 5.805 5.862 5.805 6.313 244,887 6.0409 -0.96%
2007-03-20 0 1.040 1.040 1.060 1.020 1.110 771,590 812,504 1.0530 5.862 5.862 5.974 5.749 6.256 136,898 5.9351 2.97%
2007-03-19 0 1.010 1.010 1.030 0.990 1.090 1,984,385 2,011,059 1.0134 5.693 5.693 5.805 5.580 6.143 352,076 5.7120 -4.72%
2007-03-16 0 1.060 1.060 1.080 1.030 1.140 1,857,050 1,993,794 1.0736 5.974 5.974 6.087 5.805 6.425 329,484 6.0513 -7.02%
2007-03-15 0 1.140 1.120 1.150 1.100 1.180 2,609,255 2,992,642 1.1469 6.425 6.313 6.482 6.200 6.651 462,943 6.4644 0.00%
2007-03-14 0 1.140 1.110 1.140 1.090 1.180 1,815,100 2,040,202 1.1240 6.425 6.256 6.425 6.143 6.651 322,041 6.3352 -1.72%
2007-03-13 0 1.160 1.150 1.170 1.140 1.180 450,816 520,348 1.1542 6.538 6.482 6.594 6.425 6.651 79,985 6.5055 -3.33%
2007-03-12 0 1.200 1.170 1.250 1.120 1.250 801,020 941,302 1.1751 6.763 6.594 7.045 6.313 7.045 142,120 6.6233 6.19%
2007-03-09 0 1.130 1.130 1.180 1.130 1.180 589,940 677,685 1.1487 6.369 6.369 6.651 6.369 6.651 104,669 6.4745 0.00%
2007-03-08 0 1.130 1.130 1.160 1.130 1.200 447,300 516,287 1.1542 6.369 6.369 6.538 6.369 6.763 79,361 6.5055 0.89%
2007-03-07 0 1.120 1.120 1.130 1.110 1.220 940,000 1,101,960 1.1723 6.313 6.313 6.369 6.256 6.876 166,778 6.6073 -3.45%
2007-03-06 0 1.160 1.160 1.180 1.100 1.310 1,204,946 1,443,388 1.1979 6.538 6.538 6.651 6.200 7.383 213,786 6.7516 -4.13%
2007-03-05 0 1.210 1.210 1.250 1.200 1.320 111,210 135,627 1.2196 6.820 6.820 7.045 6.763 7.440 19,731 6.8737 -8.33%
2007-03-02 0 1.320 1.290 1.320 1.310 1.380 291,000 393,750 1.3531 7.440 7.271 7.440 7.383 7.778 51,630 7.6264 -2.94%
2007-03-01 0 1.360 1.350 1.360 1.300 1.550 1,021,250 1,411,632 1.3823 7.665 7.609 7.665 7.327 8.736 181,194 7.7907 -5.56%
2007-02-28 0 1.440 1.440 1.470 1.300 1.470 36,774 52,010 1.4143 8.116 8.116 8.285 7.327 8.285 6,525 7.9714 -5.26%
2007-02-27 0 1.520 1.500 1.530 1.520 1.530 24,780 37,723 1.5223 8.567 8.454 8.623 8.567 8.623 4,397 8.5801 -3.80%
2007-02-26 0 1.580 1.560 1.580 1.530 1.630 361,935 574,774 1.5881 8.905 8.793 8.905 8.623 9.187 64,216 8.9507 4.64%
2007-02-23 0 1.510 1.510 1.600 1.510 1.740 559,648 909,743 1.6256 8.511 8.511 9.018 8.511 9.807 99,295 9.1621 -10.12%
2007-02-22 0 1.680 1.680 1.710 1.670 1.830 1,436,118 2,513,976 1.7505 9.469 9.469 9.638 9.413 10.31 254,801 9.8664 -1.18%
2007-02-21 0 1.700 1.680 1.720 1.500 1.700 241,870 389,701 1.6112 9.582 9.469 9.694 8.454 9.582 42,913 9.0811 13.33%
2007-02-16 0 1.500 1.470 1.550 1.470 1.500 40,090 59,375 1.4810 8.454 8.285 8.736 8.285 8.454 7,113 8.3475 0.00%
2007-02-15 0 1.500 1.480 1.550 1.450 1.500 14,248 20,947 1.4702 8.454 8.342 8.736 8.173 8.454 2,528 8.2862 0.00%
2007-02-14 0 1.500 1.450 1.540 1.450 1.500 26,994 39,293 1.4556 8.454 8.173 8.680 8.173 8.454 4,789 8.2042 0.00%
2007-02-13 0 1.500 1.460 1.500 1.480 1.500 15,512 23,052 1.4861 8.454 8.229 8.454 8.342 8.454 2,752 8.3759 0.00%
2007-02-12 0 1.500 1.500 1.550 1.500 1.590 51,000 79,080 1.5506 8.454 8.454 8.736 8.454 8.962 9,049 8.7395 2.74%
2007-02-09 0 1.460 1.450 1.500 1.450 1.460 27,280 39,587 1.4511 8.229 8.173 8.454 8.173 8.229 4,840 8.1789 0.69%
2007-02-08 0 1.450 1.450 1.490 1.450 1.450 24,440 35,180 1.4394 8.173 8.173 8.398 8.173 8.173 4,336 8.1130 2.11%
2007-02-07 0 1.420 1.420 1.550 1.410 1.450 49,164 69,784 1.4194 8.003 8.003 8.736 7.947 8.173 8,723 8.0001 -2.07%
2007-02-06 0 1.450 1.450 1.520 1.450 1.450 7,740 11,084 1.4320 8.173 8.173 8.567 8.173 8.173 1,373 8.0713 0.00%
2007-02-05 0 1.450 1.400 1.410 1.410 1.590 57,820 89,962 1.5559 8.173 7.891 7.947 7.947 8.962 10,259 8.7694 -9.37%
2007-02-02 0 1.600 1.530 1.640 1.380 1.600 177,500 266,669 1.5024 9.018 8.623 9.243 7.778 9.018 31,493 8.4677 18.52%
2007-02-01 0 1.350 1.350 1.440 1.350 1.440 105,920 147,930 1.3966 7.609 7.609 8.116 7.609 8.116 18,793 7.8717 -3.57%
2007-01-31 0 1.400 1.350 1.400 1.400 1.400 9,102 12,739 1.3996 7.891 7.609 7.891 7.891 7.891 1,615 7.8884 1.45%
2007-01-30 0 1.380 1.320 1.420 1.380 1.380 5,340 7,088 1.3273 7.778 7.440 8.003 7.778 7.778 947 7.4812 0.00%
2007-01-29 0 1.380 1.380 1.450 1.340 1.340 4,520 5,920 1.3097 7.778 7.778 8.173 7.553 7.553 802 7.3820 2.99%
2007-01-26 0 1.340 1.330 1.400 - - 700 875 1.2500 7.553 7.496 7.891 - - 124 7.0453 0.00%
2007-01-25 0 1.340 1.330 1.420 1.340 1.340 10,858 14,443 1.3302 7.553 7.496 8.003 7.553 7.553 1,926 7.4972 -4.29%
2007-01-24 0 1.400 1.340 1.420 1.400 1.400 12,722 17,696 1.3910 7.891 7.553 8.003 7.891 7.891 2,257 7.8399 0.00%
2007-01-23 0 1.400 1.360 1.440 1.330 1.400 13,736 18,427 1.3415 7.891 7.665 8.116 7.496 7.891 2,437 7.5611 2.94%
2007-01-22 0 1.360 1.330 1.530 1.360 1.370 48,550 66,063 1.3607 7.665 7.496 8.623 7.665 7.722 8,614 7.6693 0.00%
2007-01-19 0 1.360 1.290 1.390 1.300 1.360 7,390 9,724 1.3158 7.665 7.271 7.834 7.327 7.665 1,311 7.4163 4.62%
2007-01-18 0 1.300 1.260 1.420 1.300 1.300 3,152 4,082 1.2951 7.327 7.102 8.003 7.327 7.327 559 7.2992 -1.52%
2007-01-17 0 1.320 1.250 1.430 1.140 1.320 13,480 16,428 1.2187 7.440 7.045 8.060 6.425 7.440 2,392 6.8689 -3.65%
2007-01-16 0 1.370 1.300 1.380 - - 2,540 2,924 1.1512 7.722 7.327 7.778 - - 451 6.4883 0.00%
2007-01-15 0 1.370 1.350 1.400 1.320 1.450 40,470 54,567 1.3483 7.722 7.609 7.891 7.440 8.173 7,180 7.5995 3.79%
2007-01-12 0 1.320 1.320 1.400 1.320 1.320 5,260 6,658 1.2658 7.440 7.440 7.891 7.440 7.440 933 7.1342 0.76%
2007-01-11 0 1.310 1.310 1.420 1.310 1.400 14,862 19,940 1.3417 7.383 7.383 8.003 7.383 7.891 2,637 7.5620 -2.96%
2007-01-10 0 1.350 1.350 1.400 1.350 1.400 43,219 59,268 1.3713 7.609 7.609 7.891 7.609 7.891 7,668 7.7292 -4.26%
2007-01-09 0 1.410 1.410 1.450 1.370 1.450 345,564 491,711 1.4229 7.947 7.947 8.173 7.722 8.173 61,311 8.0199 3.68%
2007-01-08 0 1.360 1.360 1.440 1.320 1.460 206,766 286,226 1.3843 7.665 7.665 8.116 7.440 8.229 36,685 7.8022 6.25%
2007-01-05 0 1.280 1.280 1.470 - - 6,570 8,187 1.2461 7.214 7.214 8.285 - - 1,166 7.0234 2.40%
2007-01-04 0 1.250 1.250 - 1.200 1.230 23,878 28,595 1.1975 7.045 7.045 - 6.763 6.933 4,237 6.7497 0.00%
2007-01-03 0 1.250 1.170 - 1.250 1.270 40,050 50,048 1.2496 7.045 6.594 - 7.045 7.158 7,106 7.0433 -1.57%
2007-01-02 0 1.270 1.270 1.440 1.250 1.300 51,132 64,556 1.2625 7.158 7.158 8.116 7.045 7.327 9,072 7.1160 -2.31%
2006-12-29 0 1.300 1.220 1.310 1.240 1.300 14,439 18,093 1.2531 7.327 6.876 7.383 6.989 7.327 2,562 7.0626 4.84%
2006-12-28 0 1.240 1.240 1.320 1.230 1.240 24,532 30,098 1.2269 6.989 6.989 7.440 6.933 6.989 4,353 6.9150 0.00%
2006-12-27 0 1.240 1.230 1.380 1.240 1.240 53,234 65,861 1.2372 6.989 6.933 7.778 6.989 6.989 9,445 6.9731 0.00%
2006-12-22 0 1.240 1.240 1.300 1.220 1.300 18,507 22,452 1.2132 6.989 6.989 7.327 6.876 7.327 3,284 6.8377 -0.80%
2006-12-21 0 1.250 1.250 1.290 1.250 1.300 14,125 17,830 1.2623 7.045 7.045 7.271 7.045 7.327 2,506 7.1146 -3.85%
2006-12-20 0 1.300 1.250 1.360 1.280 1.330 62,722 80,948 1.2906 7.327 7.045 7.665 7.214 7.496 11,128 7.2740 0.00%
2006-12-19 0 1.300 1.300 1.380 1.300 1.390 55,740 75,565 1.3557 7.327 7.327 7.778 7.327 7.834 9,890 7.6409 -0.76%
2006-12-18 0 1.310 1.300 1.400 1.310 1.310 18,173 23,648 1.3013 7.383 7.327 7.891 7.383 7.383 3,224 7.3343 0.00%
2006-12-15 0 1.310 1.310 1.380 1.300 1.430 112,801 147,444 1.3071 7.383 7.383 7.778 7.327 8.060 20,014 7.3672 -11.49%
2006-12-14 0 1.480 1.300 1.490 1.480 1.580 73,620 112,042 1.5219 8.342 7.327 8.398 8.342 8.905 13,062 8.5778 18.40%
2006-12-13 0 1.250 1.130 1.360 1.250 1.260 57,160 71,163 1.2450 7.045 6.369 7.665 7.045 7.102 10,142 7.0170 -3.85%
2006-12-12 0 1.300 1.280 1.350 1.300 1.310 102,630 133,555 1.3013 7.327 7.214 7.609 7.327 7.383 18,209 7.3346 3.17%
2006-12-11 0 1.260 1.260 1.350 1.260 1.360 62,132 82,350 1.3254 7.102 7.102 7.609 7.102 7.665 11,024 7.4703 -7.35%
2006-12-08 0 1.360 1.360 1.490 1.350 1.360 29,008 39,070 1.3469 7.665 7.665 8.398 7.609 7.665 5,147 7.5913 2.26%
2006-12-07 0 1.330 1.240 1.330 1.330 1.330 4,089 5,285 1.2925 7.496 6.989 7.496 7.496 7.496 725 7.2848 6.40%
2006-12-06 0 1.250 1.250 1.300 1.200 1.290 22,660 28,196 1.2443 7.045 7.045 7.327 6.763 7.271 4,020 7.0132 2.46%
2006-12-05 0 1.220 1.210 1.290 1.220 1.320 684,800 870,202 1.2707 6.876 6.820 7.271 6.876 7.440 121,499 7.1622 -9.63%
2006-12-04 0 1.350 1.350 1.400 1.350 1.450 188,520 263,217 1.3962 7.609 7.609 7.891 7.609 8.173 33,448 7.8695 -10.00%
2006-12-01 0 1.500 1.500 1.740 1.450 1.500 31,137 45,089 1.4481 8.454 8.454 9.807 8.173 8.454 5,524 8.1617 0.00%
2006-11-30 0 1.500 1.480 2.280 1.500 1.500 31,330 46,835 1.4949 8.454 8.342 12.85 8.454 8.454 5,559 8.4256 3.45%
2006-11-29 0 1.450 1.440 1.500 - - 1,010 1,370 1.3564 8.173 8.116 8.454 - - 179 7.6452 0.00%
2006-11-28 0 1.450 1.450 1.500 1.450 1.500 16,526 24,028 1.4540 8.173 8.173 8.454 8.173 8.454 2,932 8.1948 -2.03%
2006-11-27 0 1.480 1.450 1.570 1.480 1.600 146,310 222,303 1.5194 8.342 8.173 8.849 8.342 9.018 25,959 8.5637 -7.50%
2006-11-24 0 1.600 1.600 1.700 1.600 1.700 83,820 140,135 1.6719 9.018 9.018 9.582 9.018 9.582 14,872 9.4230 -6.43%
2006-11-23 0 1.710 1.710 1.770 1.680 1.770 68,449 115,884 1.6930 9.638 9.638 9.976 9.469 9.976 12,144 9.5421 0.00%
2006-11-22 0 1.710 1.680 1.780 1.650 1.750 129,856 217,538 1.6752 9.638 9.469 10.03 9.300 9.863 23,039 9.4420 -5.00%
2006-11-21 0 1.800 1.750 1.800 1.740 1.800 50,596 88,740 1.7539 10.15 9.863 10.15 9.807 10.15 8,977 9.8854 1.12%
2006-11-20 0 1.780 1.730 1.780 1.700 1.800 331,409 585,064 1.7654 10.03 9.751 10.03 9.582 10.15 58,800 9.9501 6.59%
2006-11-17 0 1.670 1.600 1.750 1.600 1.750 171,658 288,044 1.6780 9.413 9.018 9.863 9.018 9.863 30,456 9.4577 0.00%
2006-11-16 0 1.670 1.640 1.650 1.630 1.820 460,071 774,778 1.6840 9.413 9.243 9.300 9.187 10.26 81,627 9.4916 -9.73%
2006-11-15 0 1.850 1.840 1.900 1.830 1.900 155,555 289,774 1.8628 10.43 10.37 10.71 10.31 10.71 27,599 10.499 -5.13%
2006-11-14 0 1.950 1.910 1.950 1.890 1.980 181,836 351,045 1.9306 10.99 10.77 10.99 10.65 11.16 32,262 10.881 -3.47%
2006-11-13 0 2.020 1.990 2.030 1.900 2.180 426,020 863,221 2.0262 11.39 11.22 11.44 10.71 12.29 75,586 11.420 -1.94%
2006-11-10 0 2.060 2.060 2.090 1.880 2.310 1,481,639 3,149,819 2.1259 11.61 11.61 11.78 10.60 13.02 262,877 11.982 6.74%
2006-11-09 0 1.930 1.880 1.940 1.700 2.000 933,104 1,708,245 1.8307 10.88 10.60 10.93 9.582 11.27 165,554 10.318 12.21%
2006-11-08 0 1.720 1.640 1.780 1.390 1.800 349,136 575,108 1.6472 9.694 9.243 10.03 7.834 10.15 61,945 9.2842 20.28%
2006-11-07 0 1.430 1.380 1.430 1.290 1.470 117,612 168,267 1.4307 8.060 7.778 8.060 7.271 8.285 20,867 8.0637 9.16%
2006-11-06 0 1.310 1.290 1.360 1.300 1.800 923,742 1,284,543 1.3906 7.383 7.271 7.665 7.327 10.15 163,893 7.8377 -30.32%
2006-11-03 0 1.880 1.880 1.890 1.810 1.900 82,176 152,253 1.8528 10.60 10.60 10.65 10.20 10.71 14,580 10.443 -1.05%
2006-11-02 0 1.900 1.890 1.900 1.700 1.910 56,814 106,213 1.8695 10.71 10.65 10.71 9.582 10.77 10,080 10.537 0.00%
2006-11-01 0 1.900 1.900 1.910 1.800 1.920 29,111 54,674 1.8781 10.71 10.71 10.77 10.15 10.82 5,165 10.586 -1.55%
2006-10-31 0 1.930 1.900 1.950 1.920 2.030 146,054 285,615 1.9555 10.88 10.71 10.99 10.82 11.44 25,913 11.022 -3.50%
2006-10-27 0 2.000 2.000 2.120 1.990 2.200 176,308 367,451 2.0841 11.27 11.27 11.95 11.22 12.40 31,281 11.747 -9.09%
2006-10-26 0 2.200 2.110 2.200 2.000 2.280 82,606 177,785 2.1522 12.40 11.89 12.40 11.27 12.85 14,656 12.130 0.00%
2006-10-25 0 2.200 2.150 2.200 2.150 2.380 212,715 465,748 2.1895 12.40 12.12 12.40 12.12 13.41 37,741 12.341 -3.51%
2006-10-24 0 2.280 2.270 2.300 2.260 2.710 235,138 558,169 2.3738 12.85 12.79 12.96 12.74 15.27 41,719 13.379 -20.83%
2006-10-23 0 2.880 2.880 2.890 2.650 3.180 308,227 913,945 2.9652 16.23 16.23 16.29 14.94 17.92 54,687 16.712 -3.36%
2006-10-20 0 2.980 2.980 3.000 1.800 9.800 986,551 2,904,133 2.9437 16.80 16.80 16.91 10.15 55.24 175,037 16.592 -70.20%
2006-10-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2004-01-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-31 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-12-01 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-11-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-31 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-10-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-09-01 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-08-01 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-31 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-08 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-07-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-06-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-27 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-26 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-23 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-22 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-21 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-16 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-15 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-09 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-05-02 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-30 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-29 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-28 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-25 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-24 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-23 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-22 0 0.010 - 0.010 0.010 0.010 910,000 9,100 0.0100 56.36 - 56.36 56.36 56.36 161 56.362 0.00%
2003-04-17 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-16 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-15 0 0.010 - 0.010 - - 66,000,000 660,000 0.0100 56.36 - 56.36 - - 11,710 56.362 0.00%
2003-04-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-08 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 5,000,000 25,000 0.0050 56.36 - 56.36 - - 887 28.181 0.00%
2003-04-02 0 0.010 - 0.010 0.010 0.010 340,000 3,400 0.0100 56.36 - 56.36 56.36 56.36 60 56.362 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-03-27 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-03-26 0 0.010 - 0.010 0.010 0.010 30,000 300 0.0100 56.36 - 56.36 56.36 56.36 5 56.362 0.00%
2003-03-25 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 0.010 0.010 6,510,000 65,100 0.0100 56.36 - 56.36 56.36 56.36 1,155 56.362 0.00%
2003-03-21 0 0.010 - 0.010 0.010 0.010 2,600,000 26,000 0.0100 56.36 - 56.36 56.36 56.36 461 56.362 0.00%
2003-03-20 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-19 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-18 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-17 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-14 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-13 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-12 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-11 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-10 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-07 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-06 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-05 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-04 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-03-03 1 0.010 - - - - 0 0 - 56.36 - - - - 0 - 0.00%
2003-02-28 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-27 0 0.010 - 0.010 - - 1,170,000 11,700 0.0100 56.36 - 56.36 - - 208 56.362 0.00%
2003-02-26 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-25 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-24 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-21 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 56.36 - 56.36 56.36 56.36 177 56.362 0.00%
2003-02-20 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-19 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-18 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-17 0 0.010 - 0.010 - - 150,000 1,050 0.0070 56.36 - 56.36 - - 27 39.454 0.00%
2003-02-14 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 56.36 - 56.36 56.36 56.36 177 56.362 0.00%
2003-02-13 0 0.010 - 0.010 0.010 0.010 2,060,000 20,600 0.0100 56.36 - 56.36 56.36 56.36 365 56.362 0.00%
2003-02-12 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-11 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-10 0 0.010 - 0.010 0.010 0.010 3,600,000 36,000 0.0100 56.36 - 56.36 56.36 56.36 639 56.362 0.00%
2003-02-07 0 0.010 - 0.010 0.010 0.010 310,000 3,100 0.0100 56.36 - 56.36 56.36 56.36 55 56.362 0.00%
2003-02-06 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-05 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-02-04 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-01-30 0 0.010 - 0.010 - - 0 0 - 56.36 - 56.36 - - 0 - 0.00%
2003-01-29 0 0.010 - 0.010 0.010 0.010 29,964,000 299,620 0.0100 56.36 - 56.36 56.36 56.36 5,316 56.359 0.00%
2003-01-28 0 0.010 - 0.010 0.010 0.010 730,000 7,300 0.0100 56.36 - 56.36 56.36 56.36 130 56.362 0.00%
2003-01-27 0 0.010 - 0.010 0.010 0.010 910,000 9,100 0.0100 56.36 - 56.36 56.36 56.36 161 56.362 0.00%
2003-01-24 0 0.010 - 0.010 0.010 0.010 37,900,000 379,000 0.0100 56.36 - 56.36 56.36 56.36 6,724 56.362 -9.09%
2003-01-23 0 0.011 0.010 0.011 0.010 0.011 26,668,707 273,004 0.0102 62.00 56.36 62.00 56.36 62.00 4,732 57.697 0.00%
2003-01-22 0 0.011 0.010 0.011 0.010 0.011 24,154,471 255,522 0.0106 62.00 56.36 62.00 56.36 62.00 4,286 59.624 10.00%
2003-01-21 0 0.010 - 0.010 0.010 0.010 900,000 9,000 0.0100 56.36 - 56.36 56.36 56.36 160 56.362 0.00%
2003-01-20 0 0.010 0.010 0.011 0.010 0.010 35,800,000 356,900 0.0100 56.36 56.36 62.00 56.36 56.36 6,352 56.189 0.00%
2003-01-17 0 0.010 0.010 0.011 0.010 0.011 109,670,000 1,124,850 0.0103 56.36 56.36 62.00 56.36 62.00 19,458 57.809 -9.09%
2003-01-16 0 0.011 0.010 0.011 0.010 0.011 43,440,000 477,660 0.0110 62.00 56.36 62.00 56.36 62.00 7,707 61.975 0.00%
2003-01-15 0 0.011 0.011 0.012 0.011 0.012 152,020,000 1,709,470 0.0112 62.00 62.00 67.63 62.00 67.63 26,972 63.380 -8.33%
2003-01-14 0 0.012 0.012 0.013 0.011 0.013 70,476,000 845,810 0.0120 67.63 67.63 73.27 62.00 73.27 12,504 67.643 -7.69%
2003-01-13 0 0.013 0.012 0.013 0.011 0.014 104,390,943 1,269,317 0.0122 73.27 67.63 73.27 62.00 78.91 18,521 68.532 0.00%
2003-01-10 0 0.013 0.012 0.013 0.012 0.014 96,430,000 1,186,720 0.0123 73.27 67.63 73.27 67.63 78.91 17,109 69.363 0.00%
2003-01-09 0 0.013 0.012 0.014 0.012 0.013 10,438,000 135,294 0.0130 73.27 67.63 78.91 67.63 73.27 1,852 73.055 0.00%
2003-01-08 0 0.013 0.013 0.014 0.012 0.014 31,900,000 415,630 0.0130 73.27 73.27 78.91 67.63 78.91 5,660 73.435 0.00%
2003-01-07 0 0.013 0.013 0.014 0.013 0.014 109,700,000 1,426,650 0.0130 73.27 73.27 78.91 73.27 78.91 19,463 73.299 0.00%
2003-01-06 0 0.013 0.013 0.014 0.013 0.014 29,158,000 394,556 0.0135 73.27 73.27 78.91 73.27 78.91 5,173 76.268 -13.33%
2003-01-03 0 0.015 0.013 0.014 0.013 0.015 29,792,000 423,180 0.0142 84.54 73.27 78.91 73.27 84.54 5,286 80.060 0.00%
2003-01-02 0 0.015 0.015 0.016 0.014 0.016 8,536,377 128,594 0.0151 84.54 84.54 90.18 78.91 90.18 1,515 84.906 7.14%
2002-12-31 0 0.014 0.014 0.015 0.013 0.014 6,810,000 95,240 0.0140 78.91 78.91 84.54 73.27 78.91 1,208 78.825 0.00%
2002-12-30 0 0.014 0.014 0.015 0.014 0.015 33,056,000 485,960 0.0147 78.91 78.91 84.54 78.91 84.54 5,865 82.859 -12.50%
2002-12-27 0 0.016 0.015 0.016 0.015 0.016 21,190,000 339,010 0.0160 90.18 84.54 90.18 84.54 90.18 3,760 90.172 6.67%
2002-12-24 0 0.015 0.015 0.016 0.013 0.016 1,681,337,819 23,651,186 0.0141 84.54 84.54 90.18 73.27 90.18 298,309 79.284 -6.25%
2002-12-23 0 0.016 0.015 0.016 0.015 0.017 8,020,000 129,110 0.0161 90.18 84.54 90.18 84.54 95.82 1,423 90.735 -5.88%
2002-12-20 0 0.017 0.016 0.017 0.015 0.017 11,900,000 196,550 0.0165 95.82 90.18 95.82 84.54 95.82 2,111 93.093 6.25%
2002-12-19 0 0.016 0.016 0.017 0.015 0.017 35,400,000 564,480 0.0159 90.18 90.18 95.82 84.54 95.82 6,281 89.874 -11.11%
2002-12-18 0 0.018 0.018 0.019 0.017 0.023 135,250,000 2,803,030 0.0207 101.5 101.5 107.1 95.82 129.6 23,997 116.81 -18.18%
2002-12-17 0 0.022 0.021 0.022 0.016 0.022 186,719,294 3,722,119 0.0199 124.0 118.4 124.0 90.18 124.0 33,128 112.35 29.41%
2002-12-16 0 0.017 0.016 0.017 0.014 0.017 35,390,000 548,700 0.0155 95.82 90.18 95.82 78.91 95.82 6,279 87.386 21.43%
2002-12-13 0 0.014 0.014 0.015 0.012 0.016 61,260,000 863,050 0.0141 78.91 78.91 84.54 67.63 90.18 10,869 79.405 27.27%
2002-12-12 0 0.011 0.011 0.012 0.011 0.012 3,610,000 41,660 0.0115 62.00 62.00 67.63 62.00 67.63 640 65.043 0.00%
2002-12-11 0 0.011 0.011 0.012 0.011 0.012 1,218,000 13,766 0.0113 62.00 62.00 67.63 62.00 67.63 216 63.702 0.00%
2002-12-10 0 0.011 0.011 0.012 0.011 0.012 4,290,235 48,331 0.0113 62.00 62.00 67.63 62.00 67.63 761 63.494 0.00%
2002-12-09 0 0.011 0.011 0.012 0.010 0.012 1,770,000 19,940 0.0113 62.00 62.00 67.63 56.36 67.63 314 63.495 0.00%
2002-12-06 0 0.011 0.010 0.012 0.010 0.012 3,728,000 42,872 0.0115 62.00 56.36 67.63 56.36 67.63 661 64.817 0.00%
2002-12-05 0 0.011 0.010 0.011 0.010 0.012 70,250,000 772,470 0.0110 62.00 56.36 62.00 56.36 67.63 12,464 61.976 10.00%
2002-12-04 0 0.010 0.010 0.011 0.010 0.011 9,154,000 100,478 0.0110 56.36 56.36 62.00 56.36 62.00 1,624 61.866 -9.09%
2002-12-03 0 0.011 0.011 0.012 0.011 0.012 22,640,000 249,690 0.0110 62.00 62.00 67.63 62.00 67.63 4,017 62.160 0.00%
2002-12-02 0 0.011 0.011 0.012 0.011 0.012 8,004,000 92,204 0.0115 62.00 62.00 67.63 62.00 67.63 1,420 64.928 -8.33%
2002-11-29 0 0.012 0.011 0.012 0.010 0.012 18,358,000 208,138 0.0113 67.63 62.00 67.63 56.36 67.63 3,257 63.902 9.09%
2002-11-28 0 0.011 0.011 0.012 0.011 0.012 26,250,715 296,784 0.0113 62.00 62.00 67.63 62.00 67.63 4,657 63.722 -8.33%
2002-11-27 0 0.012 0.011 0.012 0.012 0.013 23,760,000 289,980 0.0122 67.63 62.00 67.63 67.63 73.27 4,216 68.788 0.00%
2002-11-26 0 0.012 0.012 0.013 0.012 0.013 13,830,000 179,510 0.0130 67.63 67.63 73.27 67.63 73.27 2,454 73.157 -7.69%
2002-11-25 0 0.013 0.012 0.013 0.012 0.013 10,570,000 137,100 0.0130 73.27 67.63 73.27 67.63 73.27 1,875 73.106 0.00%
2002-11-22 0 0.013 0.013 0.014 0.012 0.013 10,332,000 132,034 0.0128 73.27 73.27 78.91 67.63 73.27 1,833 72.026 8.33%
2002-11-21 0 0.012 0.012 0.013 0.012 0.014 12,860,000 167,690 0.0130 67.63 67.63 73.27 67.63 78.91 2,282 73.495 -7.69%
2002-11-20 0 0.013 0.012 0.013 0.012 0.014 22,530,000 280,060 0.0124 73.27 67.63 73.27 67.63 78.91 3,997 70.061 -7.14%
2002-11-19 1 0.014 - - - - 0 0 - 78.91 - - - - 0 - 0.00%
2002-11-18 1 0.014 - - - - 0 0 - 78.91 - - - - 0 - 0.00%
2002-11-15 0 0.014 0.013 0.014 0.012 0.015 57,170,000 741,250 0.0130 78.91 73.27 78.91 67.63 84.54 10,143 73.078 0.00%
2002-11-14 0 0.014 0.013 0.014 0.013 0.016 31,958,471 455,898 0.0143 78.91 73.27 78.91 73.27 90.18 5,670 80.403 0.00%
2002-11-13 0 0.014 0.014 0.015 0.012 0.018 27,740,235 418,493 0.0151 78.91 78.91 84.54 67.63 101.5 4,922 85.029 -17.65%
2002-11-12 0 0.017 0.016 0.017 0.017 0.017 7,000,000 119,000 0.0170 95.82 90.18 95.82 95.82 95.82 1,242 95.816 -10.53%
2002-11-11 0 0.019 0.019 0.020 0.015 0.019 30,234,000 513,940 0.0170 107.1 107.1 112.7 84.54 107.1 5,364 95.809 0.00%
2002-11-08 0 0.019 0.019 0.020 0.018 0.022 30,092,000 610,422 0.0203 107.1 107.1 112.7 101.5 124.0 5,339 114.33 -5.00%
2002-11-07 0 0.020 0.018 0.020 0.018 0.021 2,122,000 41,390 0.0195 112.7 101.5 112.7 101.5 118.4 376 109.94 0.00%
2002-11-06 0 0.020 0.019 0.021 0.018 0.020 2,254,707 43,412 0.0193 112.7 107.1 118.4 101.5 112.7 400 108.52 0.00%
2002-11-05 0 0.020 0.019 0.020 0.018 0.020 8,822,000 171,690 0.0195 112.7 107.1 112.7 101.5 112.7 1,565 109.69 -4.76%
2002-11-04 0 0.021 0.021 0.022 0.015 0.021 3,830,000 74,120 0.0194 118.4 118.4 124.0 84.54 118.4 680 109.08 5.00%
2002-11-01 0 0.020 0.020 0.021 0.020 0.022 7,336,000 153,250 0.0209 112.7 112.7 118.4 112.7 124.0 1,302 117.74 -4.76%
2002-10-31 0 0.021 0.021 0.022 0.021 0.023 35,788,000 787,256 0.0220 118.4 118.4 124.0 118.4 129.6 6,350 123.98 0.00%
2002-10-30 0 0.021 0.021 0.022 0.021 0.022 3,390,000 74,190 0.0219 118.4 118.4 124.0 118.4 124.0 601 123.35 -4.55%
2002-10-29 0 0.022 0.021 0.022 0.021 0.022 4,400,000 96,400 0.0219 124.0 118.4 124.0 118.4 124.0 781 123.48 0.00%
2002-10-28 0 0.022 0.021 0.022 0.020 0.022 4,190,000 91,180 0.0218 124.0 118.4 124.0 112.7 124.0 743 122.65 4.76%
2002-10-25 0 0.021 0.021 0.022 0.021 0.023 11,635,178 248,308 0.0213 118.4 118.4 124.0 118.4 129.6 2,064 120.28 -8.70%
2002-10-24 0 0.023 0.022 0.023 0.021 0.023 1,700,000 37,920 0.0223 129.6 124.0 129.6 118.4 129.6 302 125.72 9.52%
2002-10-23 0 0.021 0.021 0.022 0.021 0.022 5,730,000 125,470 0.0219 118.4 118.4 124.0 118.4 124.0 1,017 123.42 -4.55%
2002-10-22 0 0.022 0.020 0.022 0.021 0.022 7,910,000 171,970 0.0217 124.0 112.7 124.0 118.4 124.0 1,403 122.54 4.76%
2002-10-21 0 0.021 0.021 0.022 0.020 0.022 8,230,000 173,570 0.0211 118.4 118.4 124.0 112.7 124.0 1,460 118.87 -16.00%
2002-10-18 0 0.025 0.024 0.025 0.021 0.025 8,158,000 190,654 0.0234 140.9 135.3 140.9 118.4 140.9 1,447 131.72 8.70%
2002-10-17 0 0.023 0.023 0.024 0.020 0.023 2,204,000 49,580 0.0225 129.6 129.6 135.3 112.7 129.6 391 126.79 0.00%
2002-10-16 0 0.023 0.021 0.023 0.021 0.025 9,963,428 224,201 0.0225 129.6 118.4 129.6 118.4 140.9 1,768 126.83 4.55%
2002-10-15 0 0.022 0.022 0.025 0.022 0.025 3,666,000 87,620 0.0239 124.0 124.0 140.9 124.0 140.9 650 134.71 4.76%
2002-10-11 0 0.021 0.021 0.022 0.021 0.022 536,000 11,720 0.0219 118.4 118.4 124.0 118.4 124.0 95 123.24 -8.70%
2002-10-10 0 0.023 0.023 0.025 0.020 0.025 13,254,000 306,190 0.0231 129.6 129.6 140.9 112.7 140.9 2,352 130.21 9.52%
2002-10-09 0 0.021 0.019 0.025 0.020 0.024 9,986,565 212,008 0.0212 118.4 107.1 140.9 112.7 135.3 1,772 119.65 -4.55%
2002-10-08 0 0.022 0.022 0.024 0.022 0.023 1,018,000 22,840 0.0224 124.0 124.0 135.3 124.0 129.6 181 126.46 -8.33%
2002-10-07 0 0.024 0.022 0.024 0.021 0.024 6,052,000 135,180 0.0223 135.3 124.0 135.3 118.4 135.3 1,074 125.89 0.00%
2002-10-04 0 0.024 0.024 0.025 0.021 0.025 1,616,000 39,360 0.0244 135.3 135.3 140.9 118.4 140.9 287 137.28 0.00%
2002-10-03 0 0.024 0.021 0.024 0.023 0.024 9,960,000 235,270 0.0236 135.3 118.4 135.3 129.6 135.3 1,767 133.14 -4.00%
2002-10-02 0 0.025 0.025 0.026 0.024 0.025 850,707 21,131 0.0248 140.9 140.9 146.5 135.3 140.9 151 140.00 8.70%
2002-09-30 0 0.023 0.023 0.025 0.023 0.025 3,770,000 91,210 0.0242 129.6 129.6 140.9 129.6 140.9 669 136.36 -8.00%
2002-09-27 0 0.025 0.025 0.026 0.025 0.025 790,000 19,750 0.0250 140.9 140.9 146.5 140.9 140.9 140 140.91 0.00%
2002-09-26 0 0.025 0.025 0.027 0.025 0.029 2,534,000 67,680 0.0267 140.9 140.9 152.2 140.9 163.5 450 150.54 -7.41%
2002-09-25 0 0.027 0.025 0.027 0.024 0.027 1,344,313,850 36,026,452 0.0268 152.2 140.9 152.2 135.3 152.2 238,513 151.05 0.00%
2002-09-24 0 0.027 0.024 0.028 0.024 0.027 1,900,000 47,400 0.0249 152.2 135.3 157.8 135.3 152.2 337 140.61 0.00%
2002-09-23 0 0.027 0.025 0.027 0.021 0.027 4,910,000 119,190 0.0243 152.2 140.9 152.2 118.4 152.2 871 136.82 12.50%
2002-09-20 0 0.024 0.024 0.027 0.024 0.024 374,330 8,945 0.0239 135.3 135.3 152.2 135.3 135.3 66 134.68 -11.11%
2002-09-19 0 0.027 0.024 0.027 0.024 0.027 4,749,178 120,075 0.0253 152.2 135.3 152.2 135.3 152.2 843 142.50 8.00%
2002-09-18 0 0.025 0.025 0.027 0.024 0.028 2,486,000 62,940 0.0253 140.9 140.9 152.2 135.3 157.8 441 142.70 -10.71%
2002-09-17 0 0.028 0.025 0.028 0.026 0.028 5,186,000 139,060 0.0268 157.8 140.9 157.8 146.5 157.8 920 151.13 3.70%
2002-09-16 0 0.027 0.027 0.028 0.027 0.032 7,060,000 196,420 0.0278 152.2 152.2 157.8 152.2 180.4 1,253 156.81 -10.00%
2002-09-13 0 0.030 0.028 0.029 0.027 0.030 7,566,950 218,123 0.0288 169.1 157.8 163.5 152.2 169.1 1,343 162.47 0.00%
2002-09-12 0 0.030 0.029 0.030 0.025 0.030 9,362,000 261,700 0.0280 169.1 163.5 169.1 140.9 169.1 1,661 157.55 11.11%
2002-09-11 0 0.027 0.027 0.028 0.027 0.027 1,652,000 44,590 0.0270 152.2 152.2 157.8 152.2 152.2 293 152.13 0.00%
2002-09-10 0 0.027 0.027 0.029 0.024 0.029 20,085,226 538,982 0.0268 152.2 152.2 163.5 135.3 163.5 3,564 151.25 12.50%
2002-09-09 0 0.024 0.024 0.027 0.024 0.027 5,610,000 149,120 0.0266 135.3 135.3 152.2 135.3 152.2 995 149.82 -7.69%
2002-09-06 0 0.026 0.026 0.028 0.025 0.028 3,494,000 93,110 0.0266 146.5 146.5 157.8 140.9 157.8 620 150.20 -7.14%
2002-09-05 0 0.028 0.026 0.029 0.023 0.028 16,185,650 415,313 0.0257 157.8 146.5 163.5 129.6 157.8 2,872 144.62 12.00%
2002-09-04 0 0.025 0.024 0.025 0.021 0.026 10,834,000 255,616 0.0236 140.9 135.3 140.9 118.4 146.5 1,922 132.98 13.64%
2002-09-03 0 0.022 0.022 0.025 0.022 0.025 7,240,943 166,838 0.0230 124.0 124.0 140.9 124.0 140.9 1,285 129.86 -8.33%
2002-09-02 0 0.024 0.024 0.025 0.023 0.024 2,300,000 55,160 0.0240 135.3 135.3 140.9 129.6 135.3 408 135.17 -7.69%
2002-08-30 0 0.026 0.026 0.027 0.025 0.026 2,862,707 73,974 0.0258 146.5 146.5 152.2 140.9 146.5 508 145.64 -3.70%
2002-08-29 0 0.027 0.027 0.029 0.021 0.029 10,230,000 274,650 0.0268 152.2 152.2 163.5 118.4 163.5 1,815 151.32 22.73%
2002-08-28 0 0.022 0.021 0.022 0.023 0.025 1,200,000 28,150 0.0235 124.0 118.4 124.0 129.6 140.9 213 132.22 -8.33%
2002-08-27 0 0.024 0.024 0.025 0.023 0.026 6,708,471 161,083 0.0240 135.3 135.3 140.9 129.6 146.5 1,190 135.34 -7.69%
2002-08-26 0 0.026 0.026 0.028 0.025 0.029 9,661,072 267,471 0.0277 146.5 146.5 157.8 140.9 163.5 1,714 156.04 -7.14%
2002-08-23 0 0.028 0.028 0.029 0.021 0.028 20,078,000 490,390 0.0244 157.8 157.8 163.5 118.4 157.8 3,562 137.66 12.00%
2002-08-22 0 0.025 0.020 0.026 0.018 0.025 18,450,357 388,425 0.0211 140.9 112.7 146.5 101.5 140.9 3,274 118.66 31.58%
2002-08-21 0 0.019 0.018 0.020 0.017 0.019 2,546,000 47,718 0.0187 107.1 101.5 112.7 95.82 107.1 452 105.64 11.76%
2002-08-20 0 0.017 0.017 0.019 0.017 0.020 4,630,000 84,480 0.0182 95.82 95.82 107.1 95.82 112.7 821 102.84 -10.53%
2002-08-19 0 0.019 0.018 0.019 0.017 0.019 5,994,000 109,546 0.0183 107.1 101.5 107.1 95.82 107.1 1,063 103.01 0.00%
2002-08-16 0 0.019 0.019 0.020 0.019 0.020 1,570,000 29,990 0.0191 107.1 107.1 112.7 107.1 112.7 279 107.66 0.00%
2002-08-15 0 0.019 0.019 0.020 0.019 0.020 3,280,000 63,320 0.0193 107.1 107.1 112.7 107.1 112.7 582 108.81 0.00%
2002-08-14 0 0.019 0.019 0.020 0.019 0.020 1,338,000 26,080 0.0195 107.1 107.1 112.7 107.1 112.7 237 109.86 -9.52%
2002-08-13 0 0.021 0.021 0.024 0.019 0.025 4,520,000 101,410 0.0224 118.4 118.4 135.3 107.1 140.9 802 126.45 10.53%
2002-08-12 0 0.019 0.019 0.020 0.019 0.020 3,562,000 70,820 0.0199 107.1 107.1 112.7 107.1 112.7 632 112.06 -9.52%
2002-08-09 0 0.021 0.021 0.022 0.018 0.022 10,830,000 223,790 0.0207 118.4 118.4 124.0 101.5 124.0 1,921 116.47 16.67%
2002-08-08 1 0.018 - - - - 0 0 - 101.5 - - - - 0 - 0.00%
2002-08-07 0 0.018 0.018 0.019 0.018 0.020 2,525,224 46,470 0.0184 101.5 101.5 107.1 101.5 112.7 448 103.72 -5.26%
2002-08-06 0 0.019 0.018 0.019 0.016 0.019 4,160,357 76,194 0.0183 107.1 101.5 107.1 90.18 107.1 738 103.22 0.00%
2002-08-05 0 0.019 0.018 0.019 0.018 0.020 4,206,357 79,473 0.0189 107.1 101.5 107.1 101.5 112.7 746 106.49 -5.00%
2002-08-02 0 0.020 0.020 0.022 0.020 0.023 10,134,478 221,634 0.0219 112.7 112.7 124.0 112.7 129.6 1,798 123.26 -13.04%
2002-08-01 0 0.023 0.023 0.024 0.023 0.025 9,240,000 214,670 0.0232 129.6 129.6 135.3 129.6 140.9 1,639 130.94 -4.17%
2002-07-31 0 0.024 0.024 0.025 0.022 0.025 5,918,000 139,858 0.0236 135.3 135.3 140.9 124.0 140.9 1,050 133.20 0.00%
2002-07-30 0 0.024 0.024 0.026 0.023 0.026 25,928,558 651,324 0.0251 135.3 135.3 146.5 129.6 146.5 4,600 141.58 9.09%
2002-07-29 0 0.022 0.021 0.023 0.021 0.024 18,991,063 420,600 0.0221 124.0 118.4 129.6 118.4 135.3 3,369 124.83 0.00%
2002-07-26 0 0.022 0.020 0.022 0.011 0.027 47,948,121 968,931 0.0202 124.0 112.7 124.0 62.00 152.2 8,507 113.90 -24.14%
2002-07-25 0 0.029 0.029 0.030 0.029 0.034 16,800,612 544,815 0.0324 163.5 163.5 169.1 163.5 191.6 2,981 182.77 -12.12%
2002-07-24 0 0.033 0.033 0.034 0.033 0.034 9,470,000 312,710 0.0330 186.0 186.0 191.6 186.0 191.6 1,680 186.11 -2.94%
2002-07-23 0 0.034 0.034 0.035 0.033 0.034 1,780,000 59,170 0.0332 191.6 191.6 197.3 186.0 191.6 316 187.36 0.00%
2002-07-22 0 0.034 0.034 0.035 0.033 0.034 6,985,980 234,883 0.0336 191.6 191.6 197.3 186.0 191.6 1,239 189.50 -2.86%
2002-07-19 0 0.035 0.035 0.037 0.035 0.035 1,900,000 66,500 0.0350 197.3 197.3 208.5 197.3 197.3 337 197.27 0.00%
2002-07-18 0 0.035 0.035 0.036 0.035 0.035 1,550,000 54,250 0.0350 197.3 197.3 202.9 197.3 197.3 275 197.27 -5.41%
2002-07-17 0 0.037 0.035 0.037 0.036 0.039 4,750,000 172,330 0.0363 208.5 197.3 208.5 202.9 219.8 843 204.48 0.00%
2002-07-16 0 0.037 0.037 0.038 0.037 0.037 2,374,168 87,815 0.0370 208.5 208.5 214.2 208.5 208.5 421 208.47 -5.13%
2002-07-15 0 0.039 0.038 0.039 0.038 0.039 6,080,000 235,050 0.0387 219.8 214.2 219.8 214.2 219.8 1,079 217.89 2.63%
2002-07-12 0 0.038 0.038 0.039 0.038 0.040 6,906,707 265,273 0.0384 214.2 214.2 219.8 214.2 225.4 1,225 216.48 -2.56%
2002-07-11 0 0.039 0.038 0.039 0.037 0.040 14,520,000 568,450 0.0391 219.8 214.2 219.8 208.5 225.4 2,576 220.66 -2.50%
2002-07-10 0 0.040 0.038 0.040 0.038 0.040 1,696,000 64,432 0.0380 225.4 214.2 225.4 214.2 225.4 301 214.12 2.56%
2002-07-09 0 0.039 0.039 0.040 0.039 0.040 12,920,000 511,790 0.0396 219.8 219.8 225.4 219.8 225.4 2,292 223.26 -2.50%
2002-07-08 0 0.040 0.039 0.040 0.038 0.040 6,868,000 271,744 0.0396 225.4 219.8 225.4 214.2 225.4 1,219 223.01 0.00%
2002-07-05 0 0.040 0.039 0.040 0.038 0.041 7,160,000 284,896 0.0398 225.4 219.8 225.4 214.2 231.1 1,270 224.27 0.00%
2002-07-04 0 0.040 0.038 0.040 0.038 0.040 5,580,000 218,240 0.0391 225.4 214.2 225.4 214.2 225.4 990 220.44 2.56%
2002-07-03 0 0.039 0.038 0.039 0.038 0.039 350,000 13,600 0.0389 219.8 214.2 219.8 214.2 219.8 62 219.01 -4.88%
2002-07-02 0 0.041 0.039 0.042 0.037 0.041 8,040,000 319,090 0.0397 231.1 219.8 236.7 208.5 231.1 1,426 223.69 5.13%
2002-06-28 0 0.039 0.038 0.039 0.036 0.039 11,322,357 434,658 0.0384 219.8 214.2 219.8 202.9 219.8 2,009 216.37 0.00%
2002-06-27 0 0.039 0.039 0.040 0.037 0.040 4,918,471 191,010 0.0388 219.8 219.8 225.4 208.5 225.4 873 218.88 0.00%
2002-06-26 0 0.039 0.038 0.039 0.036 0.039 18,558,000 715,778 0.0386 219.8 214.2 219.8 202.9 219.8 3,293 217.39 0.00%
2002-06-25 0 0.039 0.037 0.039 0.036 0.039 5,958,000 228,866 0.0384 219.8 208.5 219.8 202.9 219.8 1,057 216.51 -2.50%
2002-06-24 0 0.040 0.038 0.040 0.036 0.040 7,858,000 305,684 0.0389 225.4 214.2 225.4 202.9 225.4 1,394 219.26 2.56%
2002-06-21 0 0.039 0.037 0.039 0.037 0.040 29,444,000 1,145,424 0.0389 219.8 208.5 219.8 208.5 225.4 5,224 219.26 -2.50%
2002-06-20 0 0.040 0.035 0.040 0.032 0.040 4,242,943 157,009 0.0370 225.4 197.3 225.4 180.4 225.4 753 208.57 17.65%
2002-06-19 0 0.034 0.032 0.035 0.032 0.036 11,650,000 387,330 0.0332 191.6 180.4 197.3 180.4 202.9 2,067 187.39 -8.11%
2002-06-18 0 0.037 0.034 0.037 0.033 0.038 2,251,650 77,252 0.0343 208.5 191.6 208.5 186.0 214.2 399 193.37 5.71%
2002-06-17 0 0.035 0.034 0.035 0.035 0.038 8,220,000 303,330 0.0369 197.3 191.6 197.3 197.3 214.2 1,458 207.99 -7.89%
2002-06-14 0 0.038 0.038 0.039 0.037 0.038 3,608,000 136,630 0.0379 214.2 214.2 219.8 208.5 214.2 640 213.44 0.00%
2002-06-13 1 0.038 - - - - 0 0 - 214.2 - - - - 0 - 0.00%
2002-06-12 1 0.038 - - - - 0 0 - 214.2 - - - - 0 - 0.00%
2002-06-11 0 0.038 0.037 0.038 0.037 0.038 2,420,000 90,790 0.0375 214.2 208.5 214.2 208.5 214.2 429 211.45 -2.56%
2002-06-10 0 0.039 0.038 0.039 0.038 0.039 3,444,000 131,402 0.0382 219.8 214.2 219.8 214.2 219.8 611 215.04 0.00%
2002-06-07 0 0.039 0.038 0.039 0.038 0.039 5,840,000 222,120 0.0380 219.8 214.2 219.8 214.2 219.8 1,036 214.37 0.00%
2002-06-06 0 0.039 0.038 0.039 0.038 0.040 5,200,000 202,430 0.0389 219.8 214.2 219.8 214.2 225.4 923 219.41 -2.50%
2002-06-05 0 0.040 0.038 0.040 0.038 0.040 6,420,000 252,460 0.0393 225.4 214.2 225.4 214.2 225.4 1,139 221.64 2.56%
2002-06-04 0 0.039 0.039 0.040 0.038 0.040 650,000 25,160 0.0387 219.8 219.8 225.4 214.2 225.4 115 218.17 -2.50%
2002-06-03 0 0.040 0.039 0.040 0.039 0.040 9,150,000 362,000 0.0396 225.4 219.8 225.4 219.8 225.4 1,623 222.99 0.00%
2002-05-31 0 0.040 0.039 0.040 0.039 0.040 10,630,000 423,450 0.0398 225.4 219.8 225.4 219.8 225.4 1,886 224.52 0.00%
2002-05-30 0 0.040 0.039 0.040 0.039 0.040 7,316,000 287,500 0.0393 225.4 219.8 225.4 219.8 225.4 1,298 221.49 0.00%
2002-05-29 0 0.040 0.039 0.040 0.039 0.040 9,597,536 379,890 0.0396 225.4 219.8 225.4 219.8 225.4 1,703 223.09 -2.44%
2002-05-28 0 0.041 0.040 0.041 0.038 0.041 22,084,000 866,576 0.0392 231.1 225.4 231.1 214.2 231.1 3,918 221.17 2.50%
2002-05-27 0 0.040 0.039 0.040 0.039 0.041 8,064,000 319,300 0.0396 225.4 219.8 225.4 219.8 231.1 1,431 223.17 -2.44%
2002-05-24 0 0.041 0.040 0.041 0.038 0.042 6,766,000 273,764 0.0405 231.1 225.4 231.1 214.2 236.7 1,200 228.05 0.00%
2002-05-23 0 0.041 0.041 0.042 0.038 0.042 29,306,000 1,190,538 0.0406 231.1 231.1 236.7 214.2 236.7 5,200 228.97 -4.65%
2002-05-22 0 0.043 0.042 0.043 0.042 0.044 12,960,000 560,730 0.0433 242.4 236.7 242.4 236.7 248.0 2,299 243.86 0.00%
2002-05-21 0 0.043 0.043 0.044 0.043 0.046 21,790,000 943,170 0.0433 242.4 242.4 248.0 242.4 259.3 3,866 243.96 -4.44%
2002-05-17 0 0.045 0.045 0.046 0.044 0.046 15,946,000 724,040 0.0454 253.6 253.6 259.3 248.0 259.3 2,829 255.92 0.00%
2002-05-16 0 0.045 0.045 0.046 0.045 0.046 22,988,000 1,044,640 0.0454 253.6 253.6 259.3 253.6 259.3 4,079 256.13 -2.17%
2002-05-15 0 0.046 0.045 0.046 0.045 0.047 33,425,000 1,547,500 0.0463 259.3 253.6 259.3 253.6 264.9 5,930 260.94 2.22%
2002-05-14 0 0.045 0.045 0.046 0.044 0.048 51,920,000 2,404,790 0.0463 253.6 253.6 259.3 248.0 270.5 9,212 261.05 0.00%
2002-05-13 0 0.045 0.044 0.045 0.044 0.047 24,842,000 1,132,916 0.0456 253.6 248.0 253.6 248.0 264.9 4,408 257.04 0.00%
2002-05-10 0 0.045 0.045 0.046 0.044 0.047 49,804,094 2,234,884 0.0449 253.6 253.6 259.3 248.0 264.9 8,836 252.92 -4.26%
2002-05-09 0 0.047 0.046 0.047 0.045 0.048 105,750,000 4,898,810 0.0463 264.9 259.3 264.9 253.6 270.5 18,763 261.10 6.82%
2002-05-08 0 0.044 0.043 0.044 0.042 0.049 294,572,967 13,449,060 0.0457 248.0 242.4 248.0 236.7 276.2 52,264 257.33 7.32%
2002-05-07 0 0.041 0.040 0.041 0.037 0.045 66,504,000 2,769,432 0.0416 231.1 225.4 231.1 208.5 253.6 11,799 234.71 7.89%
2002-05-06 0 0.038 0.037 0.038 0.037 0.038 9,502,000 355,316 0.0374 214.2 208.5 214.2 208.5 214.2 1,686 210.76 0.00%
2002-05-03 0 0.038 0.038 0.039 0.037 0.039 9,870,000 373,290 0.0378 214.2 214.2 219.8 208.5 219.8 1,751 213.17 -2.56%
2002-05-02 0 0.039 0.038 0.039 0.037 0.040 16,462,828 635,925 0.0386 219.8 214.2 219.8 208.5 225.4 2,921 217.72 0.00%
2002-04-30 0 0.039 0.038 0.040 0.038 0.040 11,651,000 457,479 0.0393 219.8 214.2 225.4 214.2 225.4 2,067 221.31 -2.50%
2002-04-29 0 0.040 0.039 0.041 0.038 0.041 17,224,000 677,608 0.0393 225.4 219.8 231.1 214.2 231.1 3,056 221.73 5.26%
2002-04-26 0 0.038 0.038 0.039 0.036 0.038 9,252,000 345,074 0.0373 214.2 214.2 219.8 202.9 214.2 1,642 210.22 2.70%
2002-04-25 0 0.037 0.037 0.038 0.037 0.039 8,140,000 307,980 0.0378 208.5 208.5 214.2 208.5 219.8 1,444 213.25 -2.63%
2002-04-24 0 0.038 0.038 0.039 0.038 0.042 35,444,471 1,399,182 0.0395 214.2 214.2 219.8 214.2 236.7 6,289 222.49 -7.32%
2002-04-23 0 0.041 0.040 0.041 0.033 0.041 54,152,518 2,063,921 0.0381 231.1 225.4 231.1 186.0 231.1 9,608 214.81 20.59%
2002-04-22 0 0.034 0.033 0.035 0.034 0.035 11,846,000 407,968 0.0344 191.6 186.0 197.3 191.6 197.3 2,102 194.11 -2.86%
2002-04-19 0 0.035 0.035 0.036 0.035 0.038 19,608,471 705,243 0.0360 197.3 197.3 202.9 197.3 214.2 3,479 202.71 -7.89%
2002-04-18 0 0.038 0.037 0.038 0.034 0.038 19,841,052 712,129 0.0359 214.2 208.5 214.2 191.6 214.2 3,520 202.29 15.15%
2002-04-17 0 0.033 0.033 0.035 0.033 0.037 27,035,178 942,744 0.0349 186.0 186.0 197.3 186.0 208.5 4,797 196.54 -8.33%
2002-04-16 0 0.036 0.034 0.035 0.034 0.038 34,758,000 1,247,234 0.0359 202.9 191.6 197.3 191.6 214.2 6,167 202.25 -2.70%
2002-04-15 0 0.037 0.036 0.037 0.028 0.038 109,688,000 3,752,440 0.0342 208.5 202.9 208.5 157.8 214.2 19,461 192.82 27.59%
2002-04-12 0 0.029 0.028 0.029 0.024 0.030 44,172,000 1,174,540 0.0266 163.5 157.8 163.5 135.3 169.1 7,837 149.87 7.41%
2002-04-11 0 0.027 0.026 0.027 0.027 0.030 22,630,000 631,460 0.0279 152.2 146.5 152.2 152.2 169.1 4,015 157.27 -6.90%
2002-04-10 0 0.029 0.028 0.029 0.029 0.033 23,508,000 726,102 0.0309 163.5 157.8 163.5 163.5 186.0 4,171 174.09 -12.12%
2002-04-09 0 0.033 0.033 0.034 0.032 0.035 16,280,000 545,540 0.0335 186.0 186.0 191.6 180.4 197.3 2,888 188.87 -2.94%
2002-04-08 0 0.034 0.033 0.035 0.033 0.035 9,136,805 312,961 0.0343 191.6 186.0 197.3 186.0 197.3 1,621 193.06 -5.56%
2002-04-04 0 0.036 0.035 0.036 0.034 0.036 11,794,400 416,952 0.0354 202.9 197.3 202.9 191.6 202.9 2,093 199.25 0.00%
2002-04-03 0 0.036 0.035 0.036 0.034 0.036 4,374,000 153,246 0.0350 202.9 197.3 202.9 191.6 202.9 776 197.47 0.00%
2002-04-02 0 0.036 0.036 0.037 0.036 0.036 810,000 29,160 0.0360 202.9 202.9 208.5 202.9 202.9 144 202.90 -5.26%
2002-03-28 0 0.038 0.036 0.038 0.036 0.039 7,348,027 272,011 0.0370 214.2 202.9 214.2 202.9 219.8 1,304 208.64 -2.56%
2002-03-27 0 0.039 0.039 0.040 0.039 0.040 1,600,000 62,900 0.0393 219.8 219.8 225.4 219.8 225.4 284 221.57 0.00%
2002-03-26 0 0.039 0.039 0.040 0.039 0.039 2,330,000 90,870 0.0390 219.8 219.8 225.4 219.8 219.8 413 219.81 -2.50%
2002-03-25 0 0.040 0.039 0.040 0.038 0.040 4,090,000 159,412 0.0390 225.4 219.8 225.4 214.2 225.4 726 219.68 0.00%
2002-03-22 0 0.040 0.039 0.040 0.039 0.040 660,000 25,800 0.0391 225.4 219.8 225.4 219.8 225.4 117 220.33 0.00%
2002-03-21 0 0.040 0.039 0.040 0.038 0.040 9,258,000 360,254 0.0389 225.4 219.8 225.4 214.2 225.4 1,643 219.32 0.00%
2002-03-20 0 0.040 0.039 0.040 0.039 0.041 6,142,000 245,228 0.0399 225.4 219.8 225.4 219.8 231.1 1,090 225.03 -2.44%
2002-03-19 0 0.041 0.039 0.041 0.039 0.042 17,010,000 689,750 0.0405 231.1 219.8 231.1 219.8 236.7 3,018 228.55 -2.38%
2002-03-18 0 0.042 0.040 0.042 0.038 0.042 10,278,000 414,618 0.0403 236.7 225.4 236.7 214.2 236.7 1,824 227.37 5.00%
2002-03-15 0 0.040 0.039 0.040 0.039 0.040 30,668,000 1,209,604 0.0394 225.4 219.8 225.4 219.8 225.4 5,441 222.30 -2.44%
2002-03-14 0 0.041 0.040 0.041 0.039 0.041 14,478,000 570,040 0.0394 231.1 225.4 231.1 219.8 231.1 2,569 221.91 2.50%
2002-03-13 0 0.040 0.039 0.040 0.039 0.040 4,394,235 172,146 0.0392 225.4 219.8 225.4 219.8 225.4 780 220.80 0.00%
2002-03-12 0 0.040 0.039 0.040 0.038 0.040 20,370,000 796,640 0.0391 225.4 219.8 225.4 214.2 225.4 3,614 220.42 0.00%
2002-03-11 0 0.040 0.039 0.040 0.039 0.042 32,095,464 1,262,710 0.0393 225.4 219.8 225.4 219.8 236.7 5,694 221.74 -2.44%
2002-03-08 0 0.041 0.041 0.042 0.040 0.042 7,920,000 324,980 0.0410 231.1 231.1 236.7 225.4 236.7 1,405 231.27 -2.38%
2002-03-07 0 0.042 0.041 0.042 0.041 0.043 8,362,000 351,764 0.0421 236.7 231.1 236.7 231.1 242.4 1,484 237.10 0.00%
2002-03-06 0 0.042 0.041 0.042 0.041 0.043 4,437,464 186,249 0.0420 236.7 231.1 236.7 231.1 242.4 787 236.56 0.00%
2002-03-05 0 0.042 0.042 0.043 0.040 0.043 3,433,414 145,159 0.0423 236.7 236.7 242.4 225.4 242.4 609 238.29 2.44%
2002-03-04 0 0.041 0.041 0.043 0.041 0.043 2,186,000 91,020 0.0416 231.1 231.1 242.4 231.1 242.4 388 234.68 -4.65%
2002-03-01 0 0.043 0.042 0.043 0.041 0.043 878,000 36,484 0.0416 242.4 236.7 242.4 231.1 242.4 156 234.21 -2.27%
2002-02-28 0 0.044 0.042 0.044 0.041 0.044 6,018,000 254,766 0.0423 248.0 236.7 248.0 231.1 248.0 1,068 238.60 2.33%
2002-02-27 0 0.043 0.041 0.044 0.041 0.044 1,172,000 48,830 0.0417 242.4 231.1 248.0 231.1 248.0 208 234.83 0.00%
2002-02-26 0 0.043 0.042 0.043 0.042 0.044 1,530,000 65,450 0.0428 242.4 236.7 242.4 236.7 248.0 271 241.11 -2.27%
2002-02-25 0 0.044 0.042 0.044 0.041 0.045 5,664,000 239,888 0.0424 248.0 236.7 248.0 231.1 253.6 1,005 238.71 -2.22%
2002-02-22 0 0.045 0.043 0.044 0.043 0.045 1,296,000 56,812 0.0438 253.6 242.4 248.0 242.4 253.6 230 247.07 0.00%
2002-02-21 0 0.045 0.043 0.045 0.044 0.045 3,790,000 169,210 0.0446 253.6 242.4 253.6 248.0 253.6 672 251.64 0.00%
2002-02-20 0 0.045 0.044 0.045 0.043 0.046 1,560,000 69,240 0.0444 253.6 248.0 253.6 242.4 259.3 277 250.16 0.00%
2002-02-19 0 0.045 0.044 0.045 0.042 0.046 6,176,000 279,010 0.0452 253.6 248.0 253.6 236.7 259.3 1,096 254.63 -2.17%
2002-02-18 0 0.046 0.045 0.046 0.042 0.047 22,600,000 1,037,530 0.0459 259.3 253.6 259.3 236.7 264.9 4,010 258.75 6.98%
2002-02-15 0 0.043 0.041 0.043 0.039 0.043 12,570,235 518,618 0.0413 242.4 231.1 242.4 219.8 242.4 2,230 232.54 4.88%
2002-02-11 0 0.041 0.041 0.043 0.041 0.041 154,000 6,290 0.0408 231.1 231.1 242.4 231.1 231.1 27 230.21 -4.65%
2002-02-08 0 0.043 0.042 0.044 0.041 0.043 8,670,471 367,176 0.0423 242.4 236.7 248.0 231.1 242.4 1,538 238.68 2.38%
2002-02-07 0 0.042 0.041 0.042 0.039 0.042 8,990,000 368,760 0.0410 236.7 231.1 236.7 219.8 236.7 1,595 231.19 5.00%
2002-02-06 0 0.040 0.040 0.041 0.040 0.042 8,920,000 367,300 0.0412 225.4 225.4 231.1 225.4 236.7 1,583 232.08 -6.98%
2002-02-05 0 0.043 0.042 0.043 0.039 0.043 2,024,000 86,060 0.0425 242.4 236.7 242.4 219.8 242.4 359 239.65 -2.27%
2002-02-04 0 0.044 0.042 0.044 0.042 0.047 22,870,000 999,250 0.0437 248.0 236.7 248.0 236.7 264.9 4,058 246.26 2.33%
2002-02-01 0 0.043 0.042 0.043 0.042 0.044 8,186,000 349,930 0.0427 242.4 236.7 242.4 236.7 248.0 1,452 240.93 -2.27%
2002-01-31 0 0.044 0.043 0.044 0.043 0.048 9,520,000 418,580 0.0440 248.0 242.4 248.0 242.4 270.5 1,689 247.82 -4.35%
2002-01-30 1 0.046 - - - - 0 0 - 259.3 - - - - 0 - 0.00%
2002-01-29 0 0.046 0.045 0.046 0.044 0.047 21,900,000 1,013,964 0.0463 259.3 253.6 259.3 248.0 264.9 3,886 260.96 2.22%
2002-01-28 0 0.045 0.043 0.045 0.042 0.045 11,662,000 513,286 0.0440 253.6 242.4 253.6 236.7 253.6 2,069 248.07 2.27%
2002-01-25 0 0.044 0.042 0.044 0.042 0.044 4,736,000 202,622 0.0428 248.0 236.7 248.0 236.7 248.0 840 241.14 4.76%
2002-01-24 0 0.042 0.042 0.043 0.042 0.044 11,202,000 484,220 0.0432 236.7 236.7 242.4 236.7 248.0 1,987 243.63 -6.67%
2002-01-23 0 0.045 0.043 0.045 0.043 0.046 4,020,235 178,939 0.0445 253.6 242.4 253.6 242.4 259.3 713 250.87 0.00%
2002-01-22 0 0.045 0.045 0.046 0.041 0.045 24,247,072 1,043,609 0.0430 253.6 253.6 259.3 231.1 253.6 4,302 242.59 4.65%
2002-01-21 0 0.043 0.043 0.044 0.042 0.044 1,410,000 60,780 0.0431 242.4 242.4 248.0 236.7 248.0 250 242.96 0.00%
2002-01-18 0 0.043 0.043 0.044 0.042 0.044 8,800,000 378,850 0.0431 242.4 242.4 248.0 236.7 248.0 1,561 242.65 -2.27%
2002-01-17 0 0.044 0.044 0.045 0.043 0.044 7,540,000 329,760 0.0437 248.0 248.0 253.6 242.4 248.0 1,338 246.50 0.00%
2002-01-16 0 0.044 0.043 0.044 0.043 0.046 18,996,357 848,078 0.0446 248.0 242.4 248.0 242.4 259.3 3,370 251.63 0.00%
2002-01-15 0 0.044 0.044 0.046 0.042 0.047 25,488,357 1,144,401 0.0449 248.0 248.0 259.3 236.7 264.9 4,522 253.06 0.00%
2002-01-14 0 0.044 0.044 0.045 0.040 0.044 9,380,000 408,462 0.0435 248.0 248.0 253.6 225.4 248.0 1,664 245.44 7.32%
2002-01-11 0 0.041 0.041 0.042 0.041 0.043 9,780,000 413,460 0.0423 231.1 231.1 236.7 231.1 242.4 1,735 238.28 -4.65%
2002-01-10 0 0.043 0.042 0.043 0.041 0.044 36,670,000 1,581,080 0.0431 242.4 236.7 242.4 231.1 248.0 6,506 243.01 -2.27%
2002-01-09 0 0.044 0.044 0.045 0.044 0.046 18,600,000 834,502 0.0449 248.0 248.0 253.6 248.0 259.3 3,300 252.87 -4.35%
2002-01-08 0 0.046 0.045 0.046 0.043 0.046 16,582,000 735,394 0.0443 259.3 253.6 259.3 242.4 259.3 2,942 249.96 4.55%
2002-01-07 0 0.044 0.043 0.044 0.044 0.047 20,152,000 905,530 0.0449 248.0 242.4 248.0 248.0 264.9 3,575 253.26 -4.35%
2002-01-04 0 0.046 0.046 0.047 0.043 0.047 43,061,178 1,951,957 0.0453 259.3 259.3 264.9 242.4 264.9 7,640 255.49 -2.13%
2002-01-03 0 0.047 0.045 0.046 0.039 0.049 98,462,943 4,638,244 0.0471 264.9 253.6 259.3 219.8 276.2 17,470 265.50 11.90%
2002-01-02 0 0.042 0.041 0.042 0.035 0.042 51,778,000 1,950,340 0.0377 236.7 231.1 236.7 197.3 236.7 9,187 212.30 13.51%
2001-12-31 0 0.037 0.037 0.038 0.035 0.041 30,450,000 1,150,430 0.0378 208.5 208.5 214.2 197.3 231.1 5,403 212.94 -13.95%
2001-12-28 1 0.043 - - - - 0 0 - 242.4 - - - - 0 - 0.00%
2001-12-27 1 0.043 - - - - 0 0 - 242.4 - - - - 0 - 0.00%
2001-12-24 0 0.043 0.041 0.043 0.040 0.043 30,900,000 1,285,560 0.0416 242.4 231.1 242.4 225.4 242.4 5,482 234.49 2.38%
2001-12-21 0 0.042 0.041 0.043 0.041 0.043 39,600,000 1,669,400 0.0422 236.7 231.1 242.4 231.1 242.4 7,026 237.60 -2.33%
2001-12-20 0 0.043 0.042 0.044 0.041 0.044 21,810,000 921,100 0.0422 242.4 236.7 248.0 231.1 248.0 3,870 238.03 4.88%
2001-12-19 0 0.041 0.041 0.042 0.041 0.045 34,896,000 1,507,030 0.0432 231.1 231.1 236.7 231.1 253.6 6,191 243.41 -2.38%
2001-12-18 0 0.042 0.042 0.043 0.042 0.046 76,640,000 3,375,580 0.0440 236.7 236.7 242.4 236.7 259.3 13,598 248.25 -8.70%
2001-12-17 0 0.046 0.046 0.047 0.045 0.049 93,470,000 4,367,570 0.0467 259.3 259.3 264.9 253.6 276.2 16,584 263.36 -8.00%
2001-12-14 0 0.050 0.050 0.051 0.050 0.058 338,326,000 17,807,454 0.0526 281.8 281.8 287.4 281.8 326.9 60,027 296.66 0.00%
2001-12-13 1 0.050 - - - - 0 0 - 281.8 - - - - 0 - 0.00%
2001-12-12 1 0.050 - - - - 0 0 - 281.8 - - - - 0 - 0.00%
2001-12-11 1 0.050 - - - - 0 0 - 281.8 - - - - 0 - 0.00%
2001-12-10 1 0.050 - - - - 0 0 - 281.8 - - - - 0 - 0.00%
2001-12-07 1 0.050 - - - - 0 0 - 281.8 - - - - 0 - 0.00%
2001-12-06 0 0.050 0.050 0.051 0.049 0.055 110,274,000 5,679,106 0.0515 281.8 281.8 287.4 276.2 310.0 19,565 290.27 -3.85%
2001-12-05 0 0.052 0.051 0.053 0.048 0.055 153,300,000 7,848,656 0.0512 293.1 287.4 298.7 270.5 310.0 27,199 288.56 0.00%
2001-12-04 0 0.052 0.052 0.053 0.049 0.053 56,524,000 2,931,208 0.0519 293.1 293.1 298.7 276.2 298.7 10,029 292.28 0.00%
2001-12-03 0 0.052 0.051 0.052 0.050 0.053 83,682,357 4,298,004 0.0514 293.1 287.4 293.1 281.8 298.7 14,847 289.48 -3.70%
2001-11-30 0 0.054 0.054 0.055 0.053 0.057 57,346,000 3,170,338 0.0553 304.4 304.4 310.0 298.7 321.3 10,175 311.60 -5.26%
2001-11-29 0 0.057 0.056 0.057 0.053 0.058 92,186,000 5,134,970 0.0557 321.3 315.6 321.3 298.7 326.9 16,356 313.95 3.64%
2001-11-28 0 0.055 0.055 0.056 0.053 0.055 67,886,000 3,669,990 0.0541 310.0 310.0 315.6 298.7 310.0 12,045 304.70 0.00%
2001-11-27 0 0.055 0.054 0.055 0.054 0.058 214,996,000 12,016,210 0.0559 310.0 304.4 310.0 304.4 326.9 38,145 315.01 1.85%
2001-11-26 0 0.054 0.053 0.054 0.049 0.058 319,409,535 17,647,667 0.0553 304.4 298.7 304.4 276.2 326.9 56,671 311.41 10.20%
2001-11-23 0 0.049 0.048 0.049 0.048 0.051 44,176,282 2,201,538 0.0498 276.2 270.5 276.2 270.5 287.4 7,838 280.88 -2.00%
2001-11-22 0 0.050 0.050 0.051 0.048 0.052 80,254,188 4,045,152 0.0504 281.8 281.8 287.4 270.5 293.1 14,239 284.09 -3.85%
2001-11-21 0 0.052 0.051 0.052 0.050 0.053 43,732,000 2,270,076 0.0519 293.1 287.4 293.1 281.8 298.7 7,759 292.57 0.00%
2001-11-20 0 0.052 0.052 0.053 0.052 0.057 142,314,471 7,719,636 0.0542 293.1 293.1 298.7 293.1 321.3 25,250 305.73 -5.45%
2001-11-19 0 0.055 0.055 0.056 0.053 0.061 420,424,000 23,865,670 0.0568 310.0 310.0 315.6 298.7 343.8 74,593 319.95 -5.17%
2001-11-16 0 0.058 0.057 0.058 0.053 0.065 558,138,027 32,724,352 0.0586 326.9 321.3 326.9 298.7 366.4 99,027 330.46 11.54%
2001-11-15 0 0.052 0.052 0.053 0.042 0.052 487,576,840 23,035,708 0.0472 293.1 293.1 298.7 236.7 293.1 86,508 266.29 30.00%
2001-11-14 0 0.040 0.040 0.041 0.040 0.046 101,008,000 4,185,786 0.0414 225.4 225.4 231.1 225.4 259.3 17,921 233.57 -9.09%
2001-11-13 0 0.044 0.043 0.044 0.042 0.045 51,424,000 2,220,354 0.0432 248.0 242.4 248.0 236.7 253.6 9,124 243.36 2.33%
2001-11-12 0 0.043 0.042 0.043 0.042 0.045 26,854,715 1,186,984 0.0442 242.4 236.7 242.4 236.7 253.6 4,765 249.12 -2.27%
2001-11-09 0 0.044 0.044 0.045 0.044 0.047 70,160,235 3,187,439 0.0454 248.0 248.0 253.6 248.0 264.9 12,448 256.06 2.33%
2001-11-08 0 0.043 0.042 0.044 0.043 0.048 127,004,000 5,761,740 0.0454 242.4 236.7 248.0 242.4 270.5 22,533 255.70 -4.44%
2001-11-07 0 0.045 0.044 0.045 0.039 0.047 212,576,000 9,339,350 0.0439 253.6 248.0 253.6 219.8 264.9 37,716 247.62 7.14%
2001-11-06 0 0.042 0.042 0.043 0.042 0.046 56,847,660 2,449,532 0.0431 236.7 236.7 242.4 236.7 259.3 10,086 242.86 -2.33%
2001-11-05 0 0.043 0.042 0.043 0.039 0.045 107,200,000 4,505,686 0.0420 242.4 236.7 242.4 219.8 253.6 19,020 236.89 -4.44%
2001-11-02 0 0.045 0.045 0.046 0.043 0.053 351,784,000 16,438,384 0.0467 253.6 253.6 259.3 242.4 298.7 62,415 263.37 -11.76%
2001-11-01 0 0.051 0.051 0.052 0.050 0.056 161,298,613 8,536,104 0.0529 287.4 287.4 293.1 281.8 315.6 28,618 298.28 0.00%
2001-10-31 0 0.051 0.051 0.052 0.048 0.054 246,646,000 12,942,370 0.0525 287.4 287.4 293.1 270.5 304.4 43,761 295.75 2.00%
2001-10-30 0 0.050 0.049 0.050 0.047 0.051 170,008,000 8,443,736 0.0497 281.8 276.2 281.8 264.9 287.4 30,163 279.93 -5.66%
2001-10-29 0 0.053 0.053 0.054 0.047 0.057 409,616,282 20,772,546 0.0507 298.7 298.7 304.4 264.9 321.3 72,675 285.83 -8.62%
2001-10-26 0 0.058 0.058 0.059 0.056 0.062 260,990,357 15,351,112 0.0588 326.9 326.9 332.5 315.6 349.4 46,306 331.52 1.75%
2001-10-24 0 0.057 0.057 0.058 0.054 0.068 552,987,602 33,496,340 0.0606 321.3 321.3 326.9 304.4 383.3 98,113 341.41 -5.00%
2001-10-23 0 0.060 0.059 0.060 0.046 0.061 846,737,446 45,914,886 0.0542 338.2 332.5 338.2 259.3 343.8 150,231 305.63 33.33%
2001-10-22 0 0.045 0.044 0.045 0.033 0.046 447,275,461 18,430,564 0.0412 253.6 248.0 253.6 186.0 259.3 79,357 232.25 36.36%
2001-10-19 0 0.033 0.032 0.033 0.032 0.045 298,389,043 11,767,033 0.0394 186.0 180.4 186.0 180.4 253.6 52,941 222.27 -23.26%
2001-10-18 0 0.043 0.043 0.044 0.030 0.051 747,054,471 31,482,363 0.0421 242.4 242.4 248.0 169.1 287.4 132,545 237.52 2.38%
2001-10-17 1 0.042 - - - - 0 0 - 236.7 - - - - 0 - 0.00%
2001-10-16 1 0.042 - - - - 0 0 - 236.7 - - - - 0 - 0.00%
2001-10-15 0 0.042 0.045 0.046 0.023 0.045 281,118,357 9,820,575 0.0349 236.7 253.6 259.3 129.6 253.6 49,877 196.90 82.61%
2001-10-12 0 0.023 0.023 0.024 0.023 0.025 29,420,000 705,160 0.0240 129.6 129.6 135.3 129.6 140.9 5,220 135.09 -4.17%
2001-10-11 0 0.024 0.024 0.025 0.023 0.025 46,523,787 1,121,260 0.0241 135.3 135.3 140.9 129.6 140.9 8,254 135.84 4.35%
2001-10-10 0 0.023 0.023 0.024 0.023 0.024 27,940,000 659,630 0.0236 129.6 129.6 135.3 129.6 135.3 4,957 133.06 4.55%
2001-10-09 0 0.022 0.022 0.023 0.022 0.026 52,042,000 1,265,324 0.0243 124.0 124.0 129.6 124.0 146.5 9,233 137.04 -12.00%
2001-10-08 0 0.025 0.024 0.025 0.020 0.025 63,706,000 1,467,996 0.0230 140.9 135.3 140.9 112.7 140.9 11,303 129.88 31.58%
2001-10-05 0 0.019 0.019 0.020 0.019 0.020 11,090,000 209,030 0.0188 107.1 107.1 112.7 107.1 112.7 1,968 106.23 0.00%
2001-10-04 0 0.019 0.019 0.020 0.019 0.020 15,880,000 302,720 0.0191 107.1 107.1 112.7 107.1 112.7 2,817 107.44 0.00%
2001-10-03 0 0.019 0.019 0.020 0.019 0.020 7,370,000 146,950 0.0199 107.1 107.1 112.7 107.1 112.7 1,308 112.38 -5.00%
2001-09-28 0 0.020 0.019 0.020 0.019 0.020 12,170,000 236,330 0.0194 112.7 107.1 112.7 107.1 112.7 2,159 109.45 5.26%
2001-09-27 0 0.019 0.019 0.020 0.018 0.020 11,498,000 216,780 0.0189 107.1 107.1 112.7 101.5 112.7 2,040 106.26 5.56%
2001-09-26 0 0.018 0.018 0.019 0.018 0.019 7,860,000 146,460 0.0186 101.5 101.5 107.1 101.5 107.1 1,395 105.02 -5.26%
2001-09-25 0 0.019 0.018 0.019 0.018 0.019 14,808,000 277,496 0.0187 107.1 101.5 107.1 101.5 107.1 2,627 105.62 0.00%
2001-09-24 0 0.019 0.019 0.020 0.019 0.020 30,204,000 591,448 0.0196 107.1 107.1 112.7 107.1 112.7 5,359 110.37 0.00%
2001-09-21 0 0.019 0.018 0.019 0.017 0.020 59,846,000 1,114,752 0.0186 107.1 101.5 107.1 95.82 112.7 10,618 104.99 0.00%
2001-09-20 0 0.019 0.018 0.019 0.017 0.019 65,478,000 1,178,610 0.0180 107.1 101.5 107.1 95.82 107.1 11,617 101.45 11.76%
2001-09-19 0 0.017 0.017 0.018 0.017 0.018 9,431,885 163,629 0.0173 95.82 95.82 101.5 95.82 101.5 1,673 97.780 0.00%
2001-09-18 0 0.017 0.017 0.018 0.017 0.019 31,140,000 554,120 0.0178 95.82 95.82 101.5 95.82 107.1 5,525 100.29 0.00%
2001-09-17 0 0.017 0.016 0.017 0.016 0.018 9,944,000 168,260 0.0169 95.82 90.18 95.82 90.18 101.5 1,764 95.369 -5.56%
2001-09-14 0 0.018 0.017 0.018 0.017 0.019 45,230,000 837,620 0.0185 101.5 95.82 101.5 95.82 107.1 8,025 104.38 0.00%
2001-09-13 0 0.018 0.018 0.019 0.017 0.020 55,928,000 1,052,448 0.0188 101.5 101.5 107.1 95.82 112.7 9,923 106.06 5.88%
2001-09-12 0 0.017 0.017 0.018 0.014 0.017 67,221,178 1,081,922 0.0161 95.82 95.82 101.5 78.91 95.82 11,927 90.715 -5.56%
2001-09-11 0 0.018 0.018 0.019 0.017 0.020 61,800,235 1,122,612 0.0182 101.5 101.5 107.1 95.82 112.7 10,965 102.38 12.50%
2001-09-10 0 0.016 0.016 0.017 0.014 0.016 10,790,000 169,580 0.0157 90.18 90.18 95.82 78.91 90.18 1,914 88.581 6.67%
2001-09-07 0 0.015 0.014 0.015 0.015 0.015 3,390,000 50,850 0.0150 84.54 78.91 84.54 84.54 84.54 601 84.544 0.00%
2001-09-06 0 0.015 0.015 0.016 0.015 0.016 6,670,000 101,050 0.0151 84.54 84.54 90.18 84.54 90.18 1,183 85.389 -6.25%
2001-09-05 0 0.016 0.014 0.017 0.014 0.016 13,250,000 201,670 0.0152 90.18 78.91 95.82 78.91 90.18 2,351 85.786 6.67%
2001-09-04 0 0.015 0.015 0.016 0.014 0.015 5,174,000 77,262 0.0149 84.54 84.54 90.18 78.91 84.54 918 84.164 0.00%
2001-09-03 0 0.015 0.014 0.016 0.015 0.016 3,200,000 48,200 0.0151 84.54 78.91 90.18 84.54 90.18 568 84.896 -6.25%
2001-08-31 0 0.016 0.015 0.016 0.015 0.016 6,640,000 103,400 0.0156 90.18 84.54 90.18 84.54 90.18 1,178 87.769 6.67%
2001-08-30 0 0.015 0.015 0.016 0.015 0.016 3,550,000 53,340 0.0150 84.54 84.54 90.18 84.54 90.18 630 84.686 0.00%
2001-08-29 0 0.015 0.015 0.016 0.015 0.016 1,176,000 18,560 0.0158 84.54 84.54 90.18 84.54 90.18 209 88.953 0.00%
2001-08-28 0 0.015 0.015 0.016 0.015 0.016 7,000,000 107,070 0.0153 84.54 84.54 90.18 84.54 90.18 1,242 86.210 -6.25%
2001-08-27 0 0.016 0.015 0.016 0.015 0.016 2,020,000 31,800 0.0157 90.18 84.54 90.18 84.54 90.18 358 88.729 6.67%
2001-08-24 0 0.015 0.015 0.016 0.015 0.015 366,000 5,448 0.0149 84.54 84.54 90.18 84.54 84.54 65 83.897 0.00%
2001-08-23 0 0.015 0.015 0.017 0.015 0.016 4,010,000 63,650 0.0159 84.54 84.54 95.82 84.54 90.18 711 89.463 -6.25%
2001-08-22 0 0.016 0.015 0.016 0.015 0.016 4,832,000 76,956 0.0159 90.18 84.54 90.18 84.54 90.18 857 89.765 0.00%
2001-08-21 0 0.016 0.016 0.017 0.015 0.016 1,580,000 25,100 0.0159 90.18 90.18 95.82 84.54 90.18 280 89.538 6.67%
2001-08-20 0 0.015 0.015 0.016 0.015 0.016 1,190,000 18,200 0.0153 84.54 84.54 90.18 84.54 90.18 211 86.201 -6.25%
2001-08-17 0 0.016 0.015 0.017 0.016 0.017 4,650,000 74,450 0.0160 90.18 84.54 95.82 90.18 95.82 825 90.240 0.00%
2001-08-16 0 0.016 0.016 0.017 0.016 0.018 4,520,000 73,910 0.0164 90.18 90.18 95.82 90.18 101.5 802 92.162 -11.11%
2001-08-15 0 0.018 0.017 0.018 0.015 0.018 22,044,000 369,790 0.0168 101.5 95.82 101.5 84.54 101.5 3,911 94.548 12.50%
2001-08-14 0 0.016 0.015 0.017 0.015 0.016 10,550,000 166,950 0.0158 90.18 84.54 95.82 84.54 90.18 1,872 89.191 6.67%
2001-08-13 0 0.015 0.015 0.016 0.014 0.015 1,564,000 23,422 0.0150 84.54 84.54 90.18 78.91 84.54 277 84.407 0.00%
2001-08-10 0 0.015 0.015 0.016 0.015 0.015 13,604,000 204,040 0.0150 84.54 84.54 90.18 84.54 84.54 2,414 84.535 0.00%
2001-08-09 0 0.015 0.015 0.016 0.015 0.016 3,220,000 48,810 0.0152 84.54 84.54 90.18 84.54 90.18 571 85.436 -6.25%
2001-08-08 0 0.016 0.016 0.017 0.016 0.016 2,180,000 34,880 0.0160 90.18 90.18 95.82 90.18 90.18 387 90.180 0.00%
2001-08-07 0 0.016 0.016 0.017 0.015 0.016 9,940,000 158,530 0.0159 90.18 90.18 95.82 84.54 90.18 1,764 89.891 0.00%
2001-08-06 0 0.016 0.016 0.017 0.016 0.017 6,810,000 109,960 0.0161 90.18 90.18 95.82 90.18 95.82 1,208 91.007 -5.88%
2001-08-03 0 0.017 0.017 0.018 0.017 0.018 7,818,546 133,265 0.0170 95.82 95.82 101.5 95.82 101.5 1,387 96.068 0.00%
2001-08-02 0 0.017 0.017 0.019 0.017 0.018 5,890,000 105,600 0.0179 95.82 95.82 107.1 95.82 101.5 1,045 101.05 -5.56%
2001-08-01 0 0.018 0.017 0.018 0.017 0.019 8,730,000 156,640 0.0179 101.5 95.82 101.5 95.82 107.1 1,549 101.13 5.88%
2001-07-31 0 0.017 0.017 0.018 0.017 0.017 5,404,000 91,830 0.0170 95.82 95.82 101.5 95.82 95.82 959 95.776 0.00%
2001-07-30 0 0.017 0.015 0.017 0.015 0.017 13,554,000 217,120 0.0160 95.82 84.54 95.82 84.54 95.82 2,405 90.286 6.25%
2001-07-27 0 0.016 0.016 0.017 0.016 0.017 9,320,000 155,420 0.0167 90.18 90.18 95.82 90.18 95.82 1,654 93.990 -5.88%
2001-07-26 0 0.017 0.016 0.017 0.017 0.018 19,770,000 342,890 0.0173 95.82 90.18 95.82 95.82 101.5 3,508 97.755 -5.56%
2001-07-24 0 0.018 0.018 0.019 0.012 0.019 25,480,471 437,795 0.0172 101.5 101.5 107.1 67.63 107.1 4,521 96.840 12.50%
2001-07-23 1 0.016 - - - - 0 0 - 90.18 - - - - 0 - 0.00%
2001-07-20 1 0.016 - - - - 0 0 - 90.18 - - - - 0 - 0.00%
2001-07-19 0 0.016 0.016 0.017 0.016 0.018 12,230,000 210,240 0.0172 90.18 90.18 95.82 90.18 101.5 2,170 96.890 -15.79%
2001-07-18 0 0.019 0.018 0.019 0.018 0.019 6,370,000 118,550 0.0186 107.1 101.5 107.1 101.5 107.1 1,130 104.89 5.56%
2001-07-17 0 0.018 0.018 0.019 0.018 0.019 7,402,000 140,526 0.0190 101.5 101.5 107.1 101.5 107.1 1,313 107.00 -10.00%
2001-07-16 0 0.020 0.020 0.021 0.019 0.020 8,950,000 178,600 0.0200 112.7 112.7 118.4 107.1 112.7 1,588 112.47 0.00%
2001-07-13 0 0.020 0.019 0.020 0.019 0.020 11,330,000 225,040 0.0199 112.7 107.1 112.7 107.1 112.7 2,010 111.95 0.00%
2001-07-12 0 0.020 0.020 0.021 0.020 0.021 9,230,000 184,900 0.0200 112.7 112.7 118.4 112.7 118.4 1,638 112.91 0.00%
2001-07-11 0 0.020 0.020 0.021 0.020 0.021 8,330,000 167,550 0.0201 112.7 112.7 118.4 112.7 118.4 1,478 113.37 -4.76%
2001-07-10 0 0.021 0.021 0.022 0.021 0.022 9,770,000 206,670 0.0212 118.4 118.4 124.0 118.4 124.0 1,733 119.23 0.00%
2001-07-09 0 0.021 0.021 0.022 0.020 0.021 8,000,000 165,970 0.0207 118.4 118.4 124.0 112.7 118.4 1,419 116.93 -4.55%
2001-07-05 0 0.022 0.022 0.023 0.021 0.022 9,640,000 212,050 0.0220 124.0 124.0 129.6 118.4 124.0 1,710 123.98 0.00%
2001-07-04 0 0.022 0.022 0.023 0.021 0.023 15,980,000 350,980 0.0220 124.0 124.0 129.6 118.4 129.6 2,835 123.79 -4.35%
2001-07-03 0 0.023 0.022 0.023 0.021 0.023 26,266,000 570,842 0.0217 129.6 124.0 129.6 118.4 129.6 4,660 122.49 0.00%
2001-06-29 0 0.023 0.022 0.023 0.022 0.025 27,561,178 637,139 0.0231 129.6 124.0 129.6 124.0 140.9 4,890 130.29 -4.17%
2001-06-28 0 0.024 0.023 0.024 0.023 0.025 11,026,000 264,570 0.0240 135.3 129.6 135.3 129.6 140.9 1,956 135.24 0.00%
2001-06-27 0 0.024 0.024 0.025 0.024 0.025 20,783,591 515,087 0.0248 135.3 135.3 140.9 135.3 140.9 3,687 139.68 -4.00%
2001-06-26 0 0.025 0.024 0.025 0.024 0.025 7,600,000 189,800 0.0250 140.9 135.3 140.9 135.3 140.9 1,348 140.76 -3.85%
2001-06-22 0 0.026 0.024 0.026 0.025 0.026 31,131,555 788,221 0.0253 146.5 135.3 146.5 140.9 146.5 5,523 142.70 0.00%
2001-06-21 0 0.026 0.025 0.026 0.024 0.026 34,124,000 845,230 0.0248 146.5 140.9 146.5 135.3 146.5 6,054 139.61 8.33%
2001-06-20 0 0.024 0.025 0.026 0.024 0.025 32,450,000 799,870 0.0246 135.3 140.9 146.5 135.3 140.9 5,757 138.93 0.00%
2001-06-19 0 0.024 0.024 0.025 0.023 0.025 19,890,000 477,190 0.0240 135.3 135.3 140.9 129.6 140.9 3,529 135.22 0.00%
2001-06-18 0 0.024 0.024 0.025 0.024 0.026 10,980,000 267,620 0.0244 135.3 135.3 140.9 135.3 146.5 1,948 137.37 -4.00%
2001-06-15 0 0.025 0.025 0.026 0.023 0.026 41,994,000 1,030,672 0.0245 140.9 140.9 146.5 129.6 146.5 7,451 138.33 -3.85%
2001-06-14 0 0.026 0.025 0.026 0.025 0.028 65,372,000 1,722,630 0.0264 146.5 140.9 146.5 140.9 157.8 11,599 148.52 -7.14%
2001-06-13 0 0.028 0.028 0.029 0.028 0.029 55,360,000 1,592,930 0.0288 157.8 157.8 163.5 157.8 163.5 9,822 162.18 -3.45%
2001-06-12 0 0.029 0.028 0.029 0.027 0.029 56,834,000 1,566,850 0.0276 163.5 157.8 163.5 152.2 163.5 10,084 155.38 3.57%
2001-06-11 0 0.028 0.028 0.029 0.027 0.029 84,940,000 2,386,558 0.0281 157.8 157.8 163.5 152.2 163.5 15,070 158.36 0.00%
2001-06-08 0 0.028 0.027 0.028 0.025 0.028 68,300,000 1,801,340 0.0264 157.8 152.2 157.8 140.9 157.8 12,118 148.65 12.00%
2001-06-07 0 0.025 0.025 0.026 0.024 0.026 17,328,707 435,784 0.0251 140.9 140.9 146.5 135.3 146.5 3,075 141.74 -3.85%
2001-06-06 0 0.026 0.024 0.026 0.024 0.027 53,388,000 1,355,730 0.0254 146.5 135.3 146.5 135.3 152.2 9,472 143.13 8.33%
2001-06-05 0 0.024 0.023 0.024 0.023 0.026 81,720,707 1,981,301 0.0242 135.3 129.6 135.3 129.6 146.5 14,499 136.65 -7.69%
2001-06-04 0 0.026 0.025 0.026 0.025 0.027 47,200,000 1,247,520 0.0264 146.5 140.9 146.5 140.9 152.2 8,374 148.97 -3.70%
2001-06-01 0 0.027 0.026 0.027 0.026 0.029 146,420,000 4,003,410 0.0273 152.2 146.5 152.2 146.5 163.5 25,978 154.11 0.00%
2001-05-31 0 0.027 0.025 0.027 0.020 0.028 229,280,000 6,034,540 0.0263 152.2 140.9 152.2 112.7 157.8 40,680 148.34 17.39%
2001-05-30 0 0.023 0.022 0.024 0.022 0.024 63,120,000 1,448,220 0.0229 129.6 124.0 135.3 124.0 135.3 11,199 129.32 -8.00%
2001-05-29 0 0.025 0.024 0.025 0.024 0.027 118,066,000 2,938,540 0.0249 140.9 135.3 140.9 135.3 152.2 20,948 140.28 -3.85%
2001-05-28 0 0.026 0.024 0.025 0.022 0.026 82,834,000 1,953,750 0.0236 146.5 135.3 140.9 124.0 146.5 14,697 132.94 18.18%
2001-05-25 0 0.022 0.022 0.023 0.022 0.024 58,980,000 1,347,450 0.0228 124.0 124.0 129.6 124.0 135.3 10,464 128.76 0.00%
2001-05-24 0 0.022 0.021 0.023 0.021 0.024 81,418,000 1,846,770 0.0227 124.0 118.4 129.6 118.4 135.3 14,445 127.84 0.00%
2001-05-23 0 0.022 0.021 0.022 0.021 0.023 64,616,000 1,433,900 0.0222 124.0 118.4 124.0 118.4 129.6 11,464 125.07 4.76%
2001-05-22 0 0.021 0.021 0.022 0.020 0.022 90,710,000 1,919,318 0.0212 118.4 118.4 124.0 112.7 124.0 16,094 119.26 5.00%
2001-05-21 0 0.020 0.020 0.021 0.018 0.020 34,446,000 671,572 0.0195 112.7 112.7 118.4 101.5 112.7 6,112 109.89 5.26%
2001-05-18 0 0.019 0.018 0.019 0.018 0.020 25,566,000 481,852 0.0188 107.1 101.5 107.1 101.5 112.7 4,536 106.23 -5.00%
2001-05-17 0 0.020 0.019 0.020 0.019 0.020 20,512,000 405,640 0.0198 112.7 107.1 112.7 107.1 112.7 3,639 111.46 5.26%
2001-05-16 0 0.019 0.019 0.020 0.019 0.021 34,508,000 694,100 0.0201 107.1 107.1 112.7 107.1 118.4 6,123 113.37 -5.00%
2001-05-15 0 0.020 0.019 0.020 0.018 0.022 113,090,000 2,310,820 0.0204 112.7 107.1 112.7 101.5 124.0 20,065 115.17 17.65%
2001-05-14 0 0.017 0.017 0.018 0.017 0.018 11,564,000 204,538 0.0177 95.82 95.82 101.5 95.82 101.5 2,052 99.691 -5.56%
2001-05-11 0 0.018 0.017 0.018 0.016 0.018 35,960,000 603,270 0.0168 101.5 95.82 101.5 90.18 101.5 6,380 94.554 0.00%
2001-05-10 0 0.018 0.017 0.018 0.017 0.019 29,580,000 521,260 0.0176 101.5 95.82 101.5 95.82 107.1 5,248 99.322 0.00%
2001-05-09 0 0.018 0.018 0.019 0.018 0.020 65,862,000 1,208,534 0.0183 101.5 101.5 107.1 101.5 112.7 11,685 103.42 -10.00%
2001-05-08 0 0.020 0.019 0.020 0.019 0.021 48,743,780 969,241 0.0199 112.7 107.1 112.7 107.1 118.4 8,648 112.07 -4.76%
2001-05-07 0 0.021 0.021 0.022 0.020 0.022 56,634,000 1,177,678 0.0208 118.4 118.4 124.0 112.7 124.0 10,048 117.20 5.00%
2001-05-04 0 0.020 0.020 0.021 0.020 0.022 22,720,000 463,840 0.0204 112.7 112.7 118.4 112.7 124.0 4,031 115.07 -4.76%
2001-05-03 0 0.021 0.020 0.021 0.021 0.023 80,580,000 1,774,780 0.0220 118.4 112.7 118.4 118.4 129.6 14,297 124.14 -4.55%
2001-05-02 0 0.022 0.022 0.023 0.018 0.023 182,860,000 3,816,580 0.0209 124.0 124.0 129.6 101.5 129.6 32,444 117.64 4.76%
2001-04-27 0 0.021 0.021 0.022 0.019 0.029 370,870,848 8,985,587 0.0242 118.4 118.4 124.0 107.1 163.5 65,801 136.56 -8.70%
2001-04-26 1 0.023 0.023 0.024 0.017 0.025 140,792,000 3,067,282 0.0218 129.6 129.6 135.3 95.82 140.9 24,980 122.79 43.75%
2001-04-25 0 0.016 0.016 0.017 0.012 0.018 200,746,000 3,163,760 0.0158 90.18 90.18 95.82 67.63 101.5 35,617 88.827 33.33%
2001-04-24 0 0.012 0.012 0.013 0.012 0.013 56,826,000 706,326 0.0124 67.63 67.63 73.27 67.63 73.27 10,082 70.056 -7.69%
2001-04-23 0 0.013 0.013 0.014 0.013 0.014 56,924,000 758,752 0.0133 73.27 73.27 78.91 73.27 78.91 10,100 75.127 0.00%
2001-04-20 0 0.013 0.012 0.014 0.012 0.014 24,397,218 319,277 0.0131 73.27 67.63 78.91 67.63 78.91 4,329 73.759 0.00%
2001-04-19 0 0.013 0.013 0.014 0.013 0.014 34,191,650 445,487 0.0130 73.27 73.27 78.91 73.27 78.91 6,066 73.435 0.00%
2001-04-18 0 0.013 0.013 0.014 0.012 0.013 43,986,000 566,862 0.0129 73.27 73.27 78.91 67.63 73.27 7,804 72.636 8.33%
2001-04-17 0 0.012 0.012 0.013 0.011 0.014 69,942,000 844,154 0.0121 67.63 67.63 73.27 62.00 78.91 12,409 68.026 -7.69%
2001-04-12 0 0.013 0.013 0.014 0.012 0.014 39,234,000 510,250 0.0130 73.27 73.27 78.91 67.63 78.91 6,961 73.301 8.33%
2001-04-11 0 0.012 0.012 0.013 0.012 0.013 9,350,000 120,700 0.0129 67.63 67.63 73.27 67.63 73.27 1,659 72.759 -7.69%
2001-04-10 0 0.013 0.012 0.013 0.012 0.013 40,584,000 510,750 0.0126 73.27 67.63 73.27 67.63 73.27 7,201 70.932 0.00%
2001-04-09 0 0.013 0.012 0.013 0.011 0.013 10,190,000 124,050 0.0122 73.27 67.63 73.27 62.00 73.27 1,808 68.614 8.33%
2001-04-06 0 0.012 0.012 0.013 0.012 0.013 20,200,000 251,400 0.0124 67.63 67.63 73.27 67.63 73.27 3,584 70.146 0.00%
2001-04-04 0 0.012 0.012 0.013 0.011 0.013 17,060,000 205,140 0.0120 67.63 67.63 73.27 62.00 73.27 3,027 67.774 -7.69%
2001-04-03 0 0.013 0.012 0.013 0.012 0.013 5,900,000 72,900 0.0124 73.27 67.63 73.27 67.63 73.27 1,047 69.641 0.00%
2001-04-02 0 0.013 0.013 0.014 0.012 0.014 21,582,357 281,139 0.0130 73.27 73.27 78.91 67.63 78.91 3,829 73.420 0.00%
2001-03-30 0 0.013 0.013 0.014 0.013 0.013 4,481,886 58,259 0.0130 73.27 73.27 78.91 73.27 73.27 795 73.264 0.00%
2001-03-29 0 0.013 0.013 0.014 0.012 0.013 22,630,000 289,950 0.0128 73.27 73.27 78.91 67.63 73.27 4,015 72.215 0.00%
2001-03-28 0 0.013 0.013 0.014 0.013 0.014 17,590,000 238,370 0.0136 73.27 73.27 78.91 73.27 78.91 3,121 76.379 0.00%
2001-03-27 0 0.013 0.013 0.014 0.013 0.015 25,140,000 343,900 0.0137 73.27 73.27 78.91 73.27 84.54 4,460 77.100 -7.14%
2001-03-26 0 0.014 0.014 0.015 0.014 0.015 31,860,000 451,860 0.0142 78.91 78.91 84.54 78.91 84.54 5,653 79.937 0.00%
2001-03-23 0 0.014 0.014 0.015 0.014 0.015 13,432,000 193,040 0.0144 78.91 78.91 84.54 78.91 84.54 2,383 81.002 0.00%
2001-03-22 0 0.014 0.014 0.015 0.014 0.015 20,000,000 280,160 0.0140 78.91 78.91 84.54 78.91 84.54 3,548 78.952 -6.67%
2001-03-21 0 0.015 0.015 0.016 0.013 0.015 47,270,000 656,040 0.0139 84.54 84.54 90.18 73.27 84.54 8,387 78.223 7.14%
2001-03-20 0 0.014 0.014 0.015 0.014 0.015 11,880,000 174,200 0.0147 78.91 78.91 84.54 78.91 84.54 2,108 82.646 -6.67%
2001-03-19 0 0.015 0.015 0.016 0.015 0.016 22,430,000 353,440 0.0158 84.54 84.54 90.18 84.54 90.18 3,980 88.813 0.00%
2001-03-16 0 0.015 0.015 0.016 0.014 0.016 19,390,000 287,250 0.0148 84.54 84.54 90.18 78.91 90.18 3,440 83.497 0.00%
2001-03-15 0 0.015 0.015 0.016 0.014 0.016 13,550,000 199,150 0.0147 84.54 84.54 90.18 78.91 90.18 2,404 82.838 0.00%
2001-03-14 0 0.015 0.014 0.016 0.015 0.016 17,510,000 262,780 0.0150 84.54 78.91 90.18 84.54 90.18 3,107 84.585 -6.25%
2001-03-13 0 0.016 0.015 0.016 0.015 0.016 26,816,000 407,690 0.0152 90.18 84.54 90.18 84.54 90.18 4,758 85.689 -5.88%
2001-03-12 0 0.017 0.016 0.017 0.015 0.017 14,300,000 231,900 0.0162 95.82 90.18 95.82 84.54 95.82 2,537 91.402 0.00%
2001-03-09 0 0.017 0.016 0.017 0.016 0.017 12,510,000 212,540 0.0170 95.82 90.18 95.82 90.18 95.82 2,220 95.757 0.00%
2001-03-08 0 0.017 0.016 0.017 0.015 0.017 25,100,000 412,660 0.0164 95.82 90.18 95.82 84.54 95.82 4,453 92.663 6.25%
2001-03-07 0 0.016 0.016 0.017 0.016 0.017 26,630,000 440,110 0.0165 90.18 90.18 95.82 90.18 95.82 4,725 93.149 -5.88%
2001-03-06 0 0.017 0.016 0.017 0.016 0.018 27,490,000 456,560 0.0166 95.82 90.18 95.82 90.18 101.5 4,877 93.608 -5.56%
2001-03-05 0 0.018 0.017 0.018 0.016 0.018 18,760,000 321,880 0.0172 101.5 95.82 101.5 90.18 101.5 3,328 96.705 5.88%
2001-03-02 0 0.017 0.017 0.018 0.016 0.018 32,154,000 543,260 0.0169 95.82 95.82 101.5 90.18 101.5 5,705 95.227 0.00%
2001-03-01 0 0.017 0.017 0.018 0.017 0.019 55,290,000 978,850 0.0177 95.82 95.82 101.5 95.82 107.1 9,810 99.784 -5.56%
2001-02-28 0 0.018 0.018 0.019 0.017 0.022 59,680,000 1,139,070 0.0191 101.5 101.5 107.1 95.82 124.0 10,589 107.57 -14.29%
2001-02-27 0 0.021 0.021 0.022 0.020 0.023 101,746,000 2,157,810 0.0212 118.4 118.4 124.0 112.7 129.6 18,052 119.53 -4.55%
2001-02-26 0 0.022 0.021 0.022 0.018 0.022 188,530,000 3,855,250 0.0204 124.0 118.4 124.0 101.5 124.0 33,450 115.26 22.22%
2001-02-23 0 0.018 0.017 0.018 0.015 0.018 60,224,000 994,930 0.0165 101.5 95.82 101.5 84.54 101.5 10,685 93.113 12.50%
2001-02-22 0 0.016 0.015 0.016 0.014 0.016 36,500,000 555,100 0.0152 90.18 84.54 90.18 78.91 90.18 6,476 85.717 6.67%
2001-02-21 0 0.015 0.015 0.016 0.013 0.016 77,190,000 1,153,660 0.0149 84.54 84.54 90.18 73.27 90.18 13,695 84.238 7.14%
2001-02-20 0 0.014 0.013 0.014 0.012 0.015 95,942,000 1,296,322 0.0135 78.91 73.27 78.91 67.63 84.54 17,022 76.154 16.67%
2001-02-19 0 0.012 0.012 0.013 0.011 0.013 81,032,000 976,004 0.0120 67.63 67.63 73.27 62.00 73.27 14,377 67.887 -7.69%
2001-02-16 0 0.013 0.013 0.014 0.012 0.014 66,440,000 897,100 0.0135 73.27 73.27 78.91 67.63 78.91 11,788 76.103 -7.14%
2001-02-15 0 0.014 0.013 0.014 0.013 0.015 52,330,000 737,360 0.0141 78.91 73.27 78.91 73.27 84.54 9,285 79.418 -6.67%
2001-02-14 0 0.015 0.014 0.016 0.014 0.016 56,142,000 843,750 0.0150 84.54 78.91 90.18 78.91 90.18 9,961 84.706 -6.25%
2001-02-13 0 0.016 0.015 0.016 0.015 0.017 59,340,000 923,580 0.0156 90.18 84.54 90.18 84.54 95.82 10,528 87.724 0.00%
2001-02-12 0 0.016 0.016 0.017 0.015 0.017 60,914,000 961,900 0.0158 90.18 90.18 95.82 84.54 95.82 10,808 89.002 -5.88%
2001-02-09 0 0.017 0.017 0.018 0.016 0.018 54,210,000 917,300 0.0169 95.82 95.82 101.5 90.18 101.5 9,618 95.372 -10.53%
2001-02-08 0 0.019 0.018 0.019 0.017 0.020 52,323,178 958,098 0.0183 107.1 101.5 107.1 95.82 112.7 9,283 103.21 -9.52%
2001-02-07 0 0.021 0.021 0.022 0.020 0.022 34,820,000 744,850 0.0214 118.4 118.4 124.0 112.7 124.0 6,178 120.57 -4.55%
2001-02-06 0 0.022 0.022 0.023 0.022 0.023 15,310,000 342,550 0.0224 124.0 124.0 129.6 124.0 129.6 2,716 126.11 -8.33%
2001-02-05 0 0.024 0.023 0.024 0.023 0.024 13,470,000 313,730 0.0233 135.3 129.6 135.3 129.6 135.3 2,390 131.27 0.00%
2001-02-02 0 0.024 0.024 0.025 0.024 0.025 18,062,000 438,678 0.0243 135.3 135.3 140.9 135.3 140.9 3,205 136.89 0.00%
2001-02-01 0 0.024 0.024 0.025 0.024 0.025 23,670,000 577,130 0.0244 135.3 135.3 140.9 135.3 140.9 4,200 137.42 -4.00%
2001-01-31 0 0.025 0.024 0.025 0.023 0.025 16,210,000 390,640 0.0241 140.9 135.3 140.9 129.6 140.9 2,876 135.83 8.70%
2001-01-30 0 0.023 0.023 0.024 0.023 0.025 15,850,000 380,920 0.0240 129.6 129.6 135.3 129.6 140.9 2,812 135.45 -8.00%
2001-01-29 0 0.025 0.024 0.025 0.024 0.026 9,353,933 236,349 0.0253 140.9 135.3 140.9 135.3 146.5 1,660 142.41 -3.85%
2001-01-23 0 0.026 0.025 0.026 0.025 0.026 16,100,000 411,750 0.0256 146.5 140.9 146.5 140.9 146.5 2,857 144.14 8.33%
2001-01-22 0 0.024 0.024 0.025 0.024 0.026 20,760,000 515,020 0.0248 135.3 135.3 140.9 135.3 146.5 3,683 139.83 0.00%
2001-01-19 0 0.024 0.024 0.025 0.024 0.026 31,660,400 780,391 0.0246 135.3 135.3 140.9 135.3 146.5 5,617 138.93 -4.00%
2001-01-18 0 0.025 0.024 0.026 0.024 0.025 14,260,000 344,040 0.0241 140.9 135.3 146.5 135.3 140.9 2,530 135.98 4.17%
2001-01-17 0 0.024 0.023 0.024 0.022 0.025 12,220,000 287,750 0.0235 135.3 129.6 135.3 124.0 140.9 2,168 132.72 0.00%
2001-01-16 0 0.024 0.024 0.025 0.024 0.026 14,068,357 355,227 0.0253 135.3 135.3 140.9 135.3 146.5 2,496 142.32 -7.69%
2001-01-15 0 0.026 0.026 0.027 0.026 0.027 15,020,000 391,490 0.0261 146.5 146.5 152.2 146.5 152.2 2,665 146.91 -3.70%
2001-01-12 0 0.027 0.026 0.027 0.026 0.028 15,206,000 410,980 0.0270 152.2 146.5 152.2 146.5 157.8 2,698 152.33 3.85%
2001-01-11 0 0.026 0.026 0.027 0.026 0.028 24,324,000 661,580 0.0272 146.5 146.5 152.2 146.5 157.8 4,316 153.30 -10.34%
2001-01-10 0 0.029 0.029 0.030 0.029 0.030 7,660,000 222,240 0.0290 163.5 163.5 169.1 163.5 169.1 1,359 163.52 0.00%
2001-01-09 0 0.029 0.028 0.029 0.028 0.032 18,110,000 545,040 0.0301 163.5 157.8 163.5 157.8 180.4 3,213 169.63 -9.38%
2001-01-08 0 0.032 0.031 0.032 0.030 0.032 24,490,000 743,330 0.0304 180.4 174.7 180.4 169.1 180.4 4,345 171.07 3.23%
2001-01-05 0 0.031 0.030 0.031 0.028 0.032 32,546,000 970,290 0.0298 174.7 169.1 174.7 157.8 180.4 5,774 168.03 14.81%
2001-01-04 0 0.027 0.027 0.028 0.026 0.028 15,882,000 432,470 0.0272 152.2 152.2 157.8 146.5 157.8 2,818 153.48 0.00%
2001-01-03 0 0.027 0.026 0.027 0.026 0.028 4,100,000 108,470 0.0265 152.2 146.5 152.2 146.5 157.8 727 149.11 0.00%
2001-01-02 0 0.027 0.026 0.028 0.027 0.028 3,570,000 96,630 0.0271 152.2 146.5 157.8 152.2 157.8 633 152.56 0.00%
2000-12-29 0 0.027 0.027 0.028 0.027 0.028 6,592,000 178,070 0.0270 152.2 152.2 157.8 152.2 157.8 1,170 152.25 0.00%
2000-12-28 0 0.027 0.027 0.028 0.026 0.028 9,274,000 250,638 0.0270 152.2 152.2 157.8 146.5 157.8 1,645 152.32 0.00%
2000-12-27 0 0.027 0.027 0.028 0.027 0.028 5,658,233 158,045 0.0279 152.2 152.2 157.8 152.2 157.8 1,004 157.43 -3.57%
2000-12-22 0 0.028 0.028 0.029 0.026 0.028 9,260,000 253,420 0.0274 157.8 157.8 163.5 146.5 157.8 1,643 154.25 0.00%
2000-12-21 0 0.028 0.027 0.028 0.025 0.028 9,100,235 243,035 0.0267 157.8 152.2 157.8 140.9 157.8 1,615 150.52 3.70%
2000-12-20 0 0.027 0.027 0.028 0.026 0.028 9,922,000 270,370 0.0272 152.2 152.2 157.8 146.5 157.8 1,760 153.58 -3.57%
2000-12-19 0 0.028 0.027 0.028 0.027 0.029 8,930,000 251,240 0.0281 157.8 152.2 157.8 152.2 163.5 1,584 158.57 0.00%
2000-12-18 0 0.028 0.027 0.028 0.027 0.029 12,538,000 353,950 0.0282 157.8 152.2 157.8 152.2 163.5 2,225 159.11 0.00%
2000-12-15 0 0.028 0.028 0.029 0.027 0.031 21,260,000 608,280 0.0286 157.8 157.8 163.5 152.2 174.7 3,772 161.26 -9.68%
2000-12-14 0 0.031 0.031 0.032 0.030 0.032 10,770,000 334,420 0.0311 174.7 174.7 180.4 169.1 180.4 1,911 175.01 0.00%
2000-12-13 0 0.031 0.031 0.032 0.031 0.033 13,750,000 434,910 0.0316 174.7 174.7 180.4 174.7 186.0 2,440 178.27 -6.06%
2000-12-12 0 0.033 0.031 0.032 0.032 0.035 29,480,000 966,260 0.0328 186.0 174.7 180.4 180.4 197.3 5,230 184.74 0.00%
2000-12-11 0 0.033 0.033 0.034 0.029 0.035 36,230,000 1,215,830 0.0336 186.0 186.0 191.6 163.5 197.3 6,428 189.14 3.12%
2000-12-08 0 0.032 0.031 0.033 0.028 0.032 13,326,060 420,659 0.0316 180.4 174.7 186.0 157.8 180.4 2,364 177.92 10.34%
2000-12-07 0 0.029 0.029 0.031 0.029 0.032 9,578,000 287,940 0.0301 163.5 163.5 174.7 163.5 180.4 1,699 169.44 -6.45%
2000-12-06 0 0.031 0.031 0.032 0.028 0.032 32,524,000 997,210 0.0307 174.7 174.7 180.4 157.8 180.4 5,771 172.81 19.23%
2000-12-05 0 0.026 0.026 0.028 0.026 0.028 10,870,000 298,900 0.0275 146.5 146.5 157.8 146.5 157.8 1,929 154.98 -7.14%
2000-12-04 0 0.028 0.027 0.028 0.027 0.030 15,479,849 435,317 0.0281 157.8 152.2 157.8 152.2 169.1 2,746 158.50 3.70%
2000-12-01 0 0.027 0.027 0.029 0.025 0.028 44,668,994 1,200,930 0.0269 152.2 152.2 163.5 140.9 157.8 7,925 151.53 0.00%
2000-11-30 0 0.027 0.026 0.027 0.026 0.029 19,817,000 543,670 0.0274 152.2 146.5 152.2 146.5 163.5 3,516 154.63 -3.57%
2000-11-29 0 0.028 0.027 0.028 0.027 0.029 28,955,000 813,400 0.0281 157.8 152.2 157.8 152.2 163.5 5,137 158.33 -6.67%
2000-11-28 0 0.030 0.030 0.031 0.029 0.030 15,168,000 454,950 0.0300 169.1 169.1 174.7 163.5 169.1 2,691 169.05 0.00%
2000-11-27 0 0.030 0.029 0.030 0.029 0.030 10,380,000 303,620 0.0293 169.1 163.5 169.1 163.5 169.1 1,842 164.86 0.00%
2000-11-24 0 0.030 0.029 0.030 0.030 0.031 29,839,366 899,067 0.0301 169.1 163.5 169.1 169.1 174.7 5,294 169.82 0.00%
2000-11-23 0 0.030 0.030 0.031 0.028 0.031 34,382,000 1,035,140 0.0301 169.1 169.1 174.7 157.8 174.7 6,100 169.69 -3.23%
2000-11-22 0 0.031 0.031 0.032 0.031 0.033 17,930,000 571,140 0.0319 174.7 174.7 180.4 174.7 186.0 3,181 179.54 -6.06%
2000-11-21 0 0.033 0.032 0.034 0.032 0.034 34,232,500 1,112,255 0.0325 186.0 180.4 191.6 180.4 191.6 6,074 183.13 -2.94%
2000-11-20 0 0.034 0.033 0.034 0.033 0.034 18,644,000 624,680 0.0335 191.6 186.0 191.6 186.0 191.6 3,308 188.85 0.00%
2000-11-17 0 0.034 0.033 0.034 0.032 0.034 26,550,000 878,200 0.0331 191.6 186.0 191.6 180.4 191.6 4,711 186.43 0.00%
2000-11-16 0 0.034 0.034 0.035 0.033 0.036 24,300,000 834,620 0.0343 191.6 191.6 197.3 186.0 202.9 4,311 193.59 0.00%
2000-11-15 0 0.034 0.033 0.035 0.034 0.037 45,284,000 1,601,190 0.0354 191.6 186.0 197.3 191.6 208.5 8,034 199.29 -2.86%
2000-11-14 0 0.035 0.035 0.037 0.034 0.037 36,800,000 1,289,220 0.0350 197.3 197.3 208.5 191.6 208.5 6,529 197.46 0.00%
2000-11-13 0 0.035 0.035 0.036 0.035 0.039 51,750,000 1,845,040 0.0357 197.3 197.3 202.9 197.3 219.8 9,182 200.95 -10.26%
2000-11-10 0 0.039 0.038 0.039 0.037 0.042 48,760,000 1,890,570 0.0388 219.8 214.2 219.8 208.5 236.7 8,651 218.53 -4.88%
2000-11-09 0 0.041 0.041 0.042 0.041 0.043 71,520,000 2,989,120 0.0418 231.1 231.1 236.7 231.1 242.4 12,689 235.56 -4.65%
2000-11-08 0 0.043 0.043 0.044 0.043 0.047 92,370,235 4,213,538 0.0456 242.4 242.4 248.0 242.4 264.9 16,389 257.10 -2.27%
2000-11-07 0 0.044 0.044 0.045 0.042 0.048 61,100,000 2,701,280 0.0442 248.0 248.0 253.6 236.7 270.5 10,841 249.18 -6.38%
2000-11-06 0 0.047 0.046 0.048 0.045 0.049 64,096,000 3,027,718 0.0472 264.9 259.3 270.5 253.6 276.2 11,372 266.24 0.00%
2000-11-03 0 0.047 0.047 0.048 0.045 0.054 84,264,330 3,978,433 0.0472 264.9 264.9 270.5 253.6 304.4 14,950 266.11 -9.62%
2000-11-02 0 0.052 0.051 0.052 0.042 0.052 131,720,000 6,230,820 0.0473 293.1 287.4 293.1 236.7 293.1 23,370 266.61 20.93%
2000-11-01 0 0.043 0.043 0.044 0.042 0.045 39,830,000 1,727,120 0.0434 242.4 242.4 248.0 236.7 253.6 7,067 244.40 4.88%
2000-10-31 0 0.041 0.041 0.043 0.035 0.043 52,962,000 2,176,760 0.0411 231.1 231.1 242.4 197.3 242.4 9,397 231.65 7.89%
2000-10-30 0 0.038 0.038 0.039 0.037 0.039 19,706,000 748,910 0.0380 214.2 214.2 219.8 208.5 219.8 3,496 214.20 5.56%
2000-10-27 0 0.036 0.035 0.036 0.034 0.039 41,690,000 1,504,150 0.0361 202.9 197.3 202.9 191.6 219.8 7,397 203.35 5.88%
2000-10-26 0 0.034 0.034 0.035 0.033 0.036 37,588,000 1,291,570 0.0344 191.6 191.6 197.3 186.0 202.9 6,669 193.67 -5.56%
2000-10-25 0 0.036 0.035 0.036 0.035 0.040 41,932,000 1,519,000 0.0362 202.9 197.3 202.9 197.3 225.4 7,440 204.17 -10.00%
2000-10-24 1 0.040 - - - - 0 0 - 225.4 - - - - 0 - 0.00%
2000-10-23 1 0.040 - - - - 0 0 - 225.4 - - - - 0 - 0.00%
2000-10-20 0 0.040 0.040 0.041 0.038 0.042 54,820,000 2,178,270 0.0397 225.4 225.4 231.1 214.2 236.7 9,726 223.96 2.56%
2000-10-19 0 0.039 0.038 0.039 0.036 0.042 69,932,000 2,629,352 0.0376 219.8 214.2 219.8 202.9 236.7 12,408 211.92 -2.50%
2000-10-18 0 0.040 0.040 0.041 0.040 0.048 62,264,000 2,628,490 0.0422 225.4 225.4 231.1 225.4 270.5 11,047 237.94 -25.93%
2000-10-17 0 0.054 0.053 0.054 0.052 0.069 42,340,094 2,399,284 0.0567 304.4 298.7 304.4 293.1 388.9 7,512 319.39 -16.92%
2000-10-16 0 0.065 0.063 0.065 0.063 0.075 38,120,471 2,677,574 0.0702 366.4 355.1 366.4 355.1 422.7 6,763 395.89 -4.41%
2000-10-13 0 0.068 0.066 0.069 0.067 0.076 28,238,145 1,995,009 0.0706 383.3 372.0 388.9 377.6 428.4 5,010 398.20 -16.05%
2000-10-12 0 0.081 0.080 0.081 0.078 0.086 17,787,000 1,412,200 0.0794 456.5 450.9 456.5 439.6 484.7 3,156 447.49 -10.00%
2000-10-11 0 0.090 0.090 0.092 0.080 0.090 18,791,897 1,610,742 0.0857 507.3 507.3 518.5 450.9 507.3 3,334 483.11 -3.23%
2000-10-10 0 0.093 0.093 0.095 0.093 0.097 2,660,000 252,160 0.0948 524.2 524.2 535.4 524.2 546.7 472 534.30 0.00%
2000-10-09 0 0.093 0.093 0.095 0.092 0.096 2,524,000 237,460 0.0941 524.2 524.2 535.4 518.5 541.1 448 530.26 -4.12%
2000-10-05 0 0.097 0.096 0.097 0.096 0.099 3,784,000 369,440 0.0976 546.7 541.1 546.7 541.1 558.0 671 550.28 0.00%
2000-10-04 0 0.097 0.096 0.097 0.096 0.103 3,938,000 384,040 0.0975 546.7 541.1 546.7 541.1 580.5 699 549.65 -3.96%
2000-10-03 0 0.101 0.101 0.102 0.096 0.106 6,510,000 649,190 0.0997 569.3 569.3 574.9 541.1 597.4 1,155 562.06 -4.72%
2000-09-29 0 0.106 0.102 0.106 0.100 0.106 10,410,000 1,059,910 0.1018 597.4 574.9 597.4 563.6 597.4 1,847 573.86 6.00%
2000-09-28 0 0.100 0.098 0.100 0.094 0.100 8,338,188 802,887 0.0963 563.6 552.4 563.6 529.8 563.6 1,479 542.72 8.70%
2000-09-27 0 0.092 0.092 0.095 0.087 0.092 6,094,000 544,430 0.0893 518.5 518.5 535.4 490.4 518.5 1,081 503.53 2.22%
2000-09-26 0 0.090 0.089 0.090 0.090 0.098 6,740,000 624,350 0.0926 507.3 501.6 507.3 507.3 552.4 1,196 522.10 -5.26%
2000-09-25 0 0.095 0.095 0.097 0.093 0.100 9,947,000 975,480 0.0981 535.4 535.4 546.7 524.2 563.6 1,765 552.73 2.15%
2000-09-22 0 0.093 0.091 0.093 0.090 0.102 17,362,445 1,671,045 0.0962 524.2 512.9 524.2 507.3 574.9 3,081 542.46 -7.92%
2000-09-21 0 0.101 0.102 0.103 0.100 0.112 18,077,075 1,864,115 0.1031 569.3 574.9 580.5 563.6 631.3 3,207 581.21 -10.62%
2000-09-20 0 0.113 0.113 0.115 0.112 0.122 16,104,000 1,856,010 0.1153 636.9 636.9 648.2 631.3 687.6 2,857 649.58 -5.04%
2000-09-19 0 0.119 0.118 0.120 0.111 0.121 14,744,000 1,739,650 0.1180 670.7 665.1 676.3 625.6 682.0 2,616 665.02 1.71%
2000-09-18 0 0.117 0.117 0.119 0.112 0.120 22,992,400 2,654,372 0.1154 659.4 659.4 670.7 631.3 676.3 4,079 650.68 0.86%
2000-09-15 0 0.116 0.115 0.116 0.111 0.134 81,875,000 9,936,756 0.1214 653.8 648.2 653.8 625.6 755.3 14,527 684.04 -4.13%
2000-09-14 0 0.121 0.121 0.123 0.121 0.150 58,734,000 7,814,650 0.1331 682.0 682.0 693.3 682.0 845.4 10,421 749.91 -21.43%
2000-09-12 0 0.154 0.153 0.155 0.152 0.159 6,140,000 951,910 0.1550 868.0 862.3 873.6 856.7 896.2 1,089 873.81 -4.35%
2000-09-11 0 0.161 0.161 0.163 0.160 0.167 7,572,000 1,224,652 0.1617 907.4 907.4 918.7 901.8 941.3 1,343 911.57 -1.83%
2000-09-08 0 0.164 0.164 0.166 0.163 0.168 5,403,575 892,169 0.1651 924.3 924.3 935.6 918.7 946.9 959 930.58 -1.20%
2000-09-07 0 0.166 0.166 0.167 0.165 0.175 7,827,383 1,321,521 0.1688 935.6 935.6 941.3 930.0 986.3 1,389 951.58 -4.05%
2000-09-06 0 0.173 0.172 0.173 0.163 0.177 16,990,000 2,931,480 0.1725 975.1 969.4 975.1 918.7 997.6 3,014 972.48 4.22%
2000-09-05 0 0.166 0.166 0.167 0.166 0.170 6,612,000 1,114,170 0.1685 935.6 935.6 941.3 935.6 958.2 1,173 949.75 -1.78%
2000-09-04 0 0.169 0.168 0.170 0.160 0.171 11,660,000 1,941,330 0.1665 952.5 946.9 958.2 901.8 963.8 2,069 938.40 4.32%
2000-09-01 0 0.162 0.162 0.163 0.160 0.162 2,142,000 344,880 0.1610 913.1 913.1 918.7 901.8 913.1 380 907.48 0.62%
2000-08-31 0 0.161 0.161 0.162 0.159 0.163 1,640,000 264,710 0.1614 907.4 907.4 913.1 896.2 918.7 291 909.74 0.00%
2000-08-30 0 0.161 0.160 0.161 0.161 0.165 3,966,000 642,140 0.1619 907.4 901.8 907.4 907.4 930.0 704 912.57 -1.23%
2000-08-29 0 0.163 0.163 0.164 0.161 0.163 2,350,000 380,450 0.1619 918.7 918.7 924.3 907.4 918.7 417 912.47 0.00%
2000-08-28 0 0.163 0.162 0.164 0.160 0.163 3,276,000 529,420 0.1616 918.7 913.1 924.3 901.8 918.7 581 910.85 0.62%
2000-08-25 0 0.162 0.162 0.164 0.160 0.164 4,110,000 666,460 0.1622 913.1 913.1 924.3 901.8 924.3 729 913.95 -0.61%
2000-08-24 0 0.163 0.162 0.163 0.163 0.166 4,034,000 661,700 0.1640 918.7 913.1 918.7 918.7 935.6 716 924.52 -1.21%
2000-08-23 0 0.165 0.165 0.167 0.165 0.173 4,876,000 815,710 0.1673 930.0 930.0 941.3 930.0 975.1 865 942.89 -2.94%
2000-08-22 0 0.170 0.169 0.170 0.168 0.171 5,150,000 876,020 0.1701 958.2 952.5 958.2 946.9 963.8 914 958.73 0.59%
2000-08-21 0 0.169 0.169 0.170 0.169 0.172 4,912,000 840,310 0.1711 952.5 952.5 958.2 952.5 969.4 872 964.21 -1.17%
2000-08-18 0 0.171 0.170 0.171 0.170 0.176 10,386,000 1,805,200 0.1738 963.8 958.2 963.8 958.2 992.0 1,843 979.64 -1.72%
2000-08-17 0 0.174 0.173 0.175 0.165 0.176 10,806,121 1,837,118 0.1700 980.7 975.1 986.3 930.0 992.0 1,917 958.20 4.19%
2000-08-16 0 0.167 0.166 0.168 0.166 0.169 3,594,000 601,828 0.1675 941.3 935.6 946.9 935.6 952.5 638 943.81 -1.18%
2000-08-15 0 0.169 0.168 0.169 0.165 0.171 4,738,000 794,038 0.1676 952.5 946.9 952.5 930.0 963.8 841 944.57 1.81%
2000-08-14 0 0.166 0.166 0.167 0.164 0.170 5,950,000 994,430 0.1671 935.6 935.6 941.3 924.3 958.2 1,056 941.99 0.61%
2000-08-11 0 0.165 0.162 0.165 0.162 0.165 3,412,000 557,370 0.1634 930.0 913.1 930.0 913.1 930.0 605 920.71 0.00%
2000-08-10 0 0.165 0.164 0.165 0.161 0.168 7,292,000 1,206,650 0.1655 930.0 924.3 930.0 907.4 946.9 1,294 932.66 -1.20%
2000-08-09 0 0.167 0.166 0.167 0.161 0.167 3,680,000 603,370 0.1640 941.3 935.6 941.3 907.4 941.3 653 924.11 3.73%
2000-08-08 0 0.161 0.160 0.165 0.161 0.170 4,190,000 689,280 0.1645 907.4 901.8 930.0 907.4 958.2 743 927.19 -2.42%
2000-08-07 0 0.165 0.165 0.167 0.160 0.165 3,560,000 576,880 0.1620 930.0 930.0 941.3 901.8 930.0 632 913.32 0.00%
2000-08-04 0 0.165 0.164 0.166 0.160 0.166 7,065,916 1,157,037 0.1637 930.0 924.3 935.6 901.8 935.6 1,254 922.93 1.85%
2000-08-03 0 0.162 0.161 0.162 0.158 0.163 6,078,000 977,460 0.1608 913.1 907.4 913.1 890.5 918.7 1,078 906.42 -1.82%
2000-08-02 0 0.165 0.164 0.166 0.165 0.176 8,820,000 1,481,730 0.1680 930.0 924.3 935.6 930.0 992.0 1,565 946.87 -6.25%
2000-08-01 0 0.176 0.175 0.176 0.175 0.178 2,476,000 436,010 0.1761 992.0 986.3 992.0 986.3 1,003 439 992.51 0.00%
2000-07-31 0 0.176 0.175 0.176 0.173 0.178 3,030,000 529,470 0.1747 992.0 986.3 992.0 975.1 1,003 538 984.89 -2.22%
2000-07-28 0 0.180 0.179 0.180 0.177 0.184 8,250,000 1,467,950 0.1779 1,015 1,009 1,015 997.6 1,037 1,464 1,002.9 0.00%
2000-07-27 0 0.180 0.180 0.182 0.179 0.182 4,578,000 825,430 0.1803 1,015 1,015 1,026 1,009 1,026 812 1,016.2 0.00%
2000-07-26 0 0.180 0.180 0.181 0.179 0.183 4,030,000 730,900 0.1814 1,015 1,015 1,020 1,009 1,031 715 1,022.2 -1.64%
2000-07-25 0 0.183 0.182 0.183 0.181 0.188 4,100,000 754,110 0.1839 1,031 1,026 1,031 1,020 1,060 727 1,036.7 -1.08%
2000-07-24 0 0.185 0.185 0.186 0.179 0.188 5,174,000 946,770 0.1830 1,043 1,043 1,048 1,009 1,060 918 1,031.4 2.21%
2000-07-21 0 0.181 0.181 0.182 0.179 0.184 4,952,000 899,020 0.1815 1,020 1,020 1,026 1,009 1,037 879 1,023.2 0.56%
2000-07-20 0 0.180 0.178 0.180 0.178 0.181 4,560,000 818,160 0.1794 1,015 1,003 1,015 1,003 1,020 809 1,011.3 -0.55%
2000-07-19 0 0.181 0.180 0.181 0.179 0.182 3,338,000 600,670 0.1799 1,020 1,015 1,020 1,009 1,026 592 1,014.2 0.00%
2000-07-18 0 0.181 0.181 0.182 0.179 0.184 3,860,000 699,250 0.1812 1,020 1,020 1,026 1,009 1,037 685 1,021.0 -1.09%
2000-07-17 0 0.183 0.182 0.183 0.181 0.185 2,460,471 448,332 0.1822 1,031 1,026 1,031 1,020 1,043 437 1,027.0 -1.08%
2000-07-14 0 0.185 0.183 0.185 0.183 0.189 4,700,000 871,640 0.1855 1,043 1,031 1,043 1,031 1,065 834 1,045.3 -0.54%
2000-07-13 0 0.186 0.185 0.187 0.185 0.197 8,991,178 1,717,570 0.1910 1,048 1,043 1,054 1,043 1,110 1,595 1,076.7 -2.62%
2000-07-12 0 0.191 0.191 0.192 0.180 0.194 13,109,487 2,446,173 0.1866 1,077 1,077 1,082 1,015 1,093 2,326 1,051.7 6.11%
2000-07-11 0 0.180 0.180 0.181 0.179 0.185 5,510,000 991,370 0.1799 1,015 1,015 1,020 1,009 1,043 978 1,014.1 -0.55%
2000-07-10 0 0.181 0.180 0.181 0.177 0.183 6,742,000 1,208,010 0.1792 1,020 1,015 1,020 997.6 1,031 1,196 1,009.9 0.00%
2000-07-07 0 0.181 0.181 0.182 0.177 0.185 7,630,000 1,374,960 0.1802 1,020 1,020 1,026 997.6 1,043 1,354 1,015.7 -1.63%
2000-07-06 0 0.184 0.183 0.184 0.180 0.185 5,574,000 1,021,540 0.1833 1,037 1,031 1,037 1,015 1,043 989 1,032.9 1.66%
2000-07-05 0 0.181 0.181 0.182 0.180 0.184 6,456,911 1,176,945 0.1823 1,020 1,020 1,026 1,015 1,037 1,146 1,027.4 -1.63%
2000-07-04 0 0.184 0.183 0.184 0.178 0.185 5,091,430 929,853 0.1826 1,037 1,031 1,037 1,003 1,043 903 1,029.4 -0.54%
2000-07-03 0 0.185 0.184 0.185 0.180 0.186 3,804,000 699,860 0.1840 1,043 1,037 1,043 1,015 1,048 675 1,037.0 0.54%
2000-06-30 0 0.184 0.183 0.184 0.175 0.186 4,214,074 760,120 0.1804 1,037 1,031 1,037 986.3 1,048 748 1,016.6 2.22%
2000-06-29 0 0.180 0.180 0.184 0.180 0.187 5,360,000 976,110 0.1821 1,015 1,015 1,037 1,015 1,054 951 1,026.4 -3.74%
2000-06-28 0 0.187 0.186 0.188 0.180 0.190 9,996,707 1,836,830 0.1837 1,054 1,048 1,060 1,015 1,071 1,774 1,035.6 -1.58%
2000-06-27 0 0.190 0.190 0.191 0.189 0.196 5,843,017 1,117,783 0.1913 1,071 1,071 1,077 1,065 1,105 1,037 1,078.2 -3.06%
2000-06-26 0 0.196 0.196 0.199 0.196 0.202 4,332,000 862,420 0.1991 1,105 1,105 1,122 1,105 1,139 769 1,122.1 -1.01%
2000-06-23 0 0.198 0.198 0.200 0.198 0.204 9,150,000 1,839,170 0.2010 1,116 1,116 1,127 1,116 1,150 1,623 1,132.9 -4.35%
2000-06-22 0 0.207 0.206 0.207 0.205 0.212 3,880,079 802,495 0.2068 1,167 1,161 1,167 1,155 1,195 688 1,165.7 -2.36%
2000-06-21 0 0.212 0.207 0.212 0.205 0.212 5,788,950 1,199,331 0.2072 1,195 1,167 1,195 1,155 1,195 1,027 1,167.7 1.92%
2000-06-20 0 0.208 0.208 0.209 0.208 0.218 9,608,000 2,039,090 0.2122 1,172 1,172 1,178 1,172 1,229 1,705 1,196.2 -2.35%
2000-06-19 0 0.213 0.212 0.213 0.208 0.216 11,770,000 2,505,580 0.2129 1,201 1,195 1,201 1,172 1,217 2,088 1,199.8 0.95%
2000-06-16 0 0.211 0.209 0.211 0.206 0.215 24,668,286 5,226,003 0.2119 1,189 1,178 1,189 1,161 1,212 4,377 1,194.0 3.94%
2000-06-15 0 0.203 0.203 0.204 0.202 0.209 12,051,000 2,479,650 0.2058 1,144 1,144 1,150 1,139 1,178 2,138 1,159.7 -0.49%
2000-06-14 0 0.204 0.204 0.206 0.202 0.212 20,594,000 4,260,480 0.2069 1,150 1,150 1,161 1,139 1,195 3,654 1,166.0 -2.86%
2000-06-13 0 0.210 0.208 0.210 0.205 0.218 67,702,000 14,349,570 0.2120 1,184 1,172 1,184 1,155 1,229 12,012 1,194.6 3.96%
2000-06-12 0 0.202 0.198 0.203 0.187 0.206 21,812,867 4,200,118 0.1926 1,139 1,116 1,144 1,054 1,161 3,870 1,085.3 9.19%
2000-06-09 0 0.185 0.182 0.185 0.176 0.189 10,438,000 1,890,090 0.1811 1,043 1,026 1,043 992.0 1,065 1,852 1,020.6 0.54%
2000-06-08 0 0.184 0.184 0.185 0.180 0.188 5,223,000 962,410 0.1843 1,037 1,037 1,043 1,015 1,060 927 1,038.6 1.10%
2000-06-07 0 0.182 0.181 0.183 0.182 0.191 6,834,000 1,275,680 0.1867 1,026 1,020 1,031 1,026 1,077 1,213 1,052.1 0.55%
2000-06-05 0 0.181 0.180 0.182 0.175 0.186 19,990,000 3,632,070 0.1817 1,020 1,015 1,026 986.3 1,048 3,547 1,024.1 7.10%
2000-06-02 0 0.169 0.169 0.170 0.155 0.170 15,761,886 2,565,602 0.1628 952.5 952.5 958.2 873.6 958.2 2,797 917.42 11.92%
2000-06-01 0 0.151 0.151 0.152 0.148 0.155 7,006,094 1,054,333 0.1505 851.1 851.1 856.7 834.2 873.6 1,243 848.19 0.00%
2000-05-31 0 0.151 0.151 0.154 0.150 0.157 5,164,943 794,297 0.1538 851.1 851.1 868.0 845.4 884.9 916 866.78 0.67%
2000-05-30 0 0.150 0.150 0.152 0.148 0.157 2,360,000 359,390 0.1523 845.4 845.4 856.7 834.2 884.9 419 858.31 -2.60%
2000-05-29 0 0.154 0.154 0.156 0.153 0.157 12,156,000 1,886,570 0.1552 868.0 868.0 879.3 862.3 884.9 2,157 874.72 0.65%
2000-05-26 0 0.153 0.153 0.154 0.151 0.160 9,150,000 1,408,800 0.1540 862.3 862.3 868.0 851.1 901.8 1,623 867.80 -4.37%
2000-05-25 0 0.160 0.160 0.161 0.159 0.175 8,260,000 1,367,220 0.1655 901.8 901.8 907.4 896.2 986.3 1,466 932.93 -8.05%
2000-05-24 0 0.174 0.170 0.174 0.169 0.178 12,302,357 2,126,357 0.1728 980.7 958.2 980.7 952.5 1,003 2,183 974.18 -5.43%
2000-05-23 0 0.184 0.184 0.185 0.180 0.189 5,473,536 1,009,519 0.1844 1,037 1,037 1,043 1,015 1,065 971 1,039.5 -1.60%
2000-05-22 0 0.187 0.187 0.189 0.185 0.190 9,619,000 1,803,520 0.1875 1,054 1,054 1,065 1,043 1,071 1,707 1,056.8 -2.60%
2000-05-19 0 0.192 0.192 0.193 0.190 0.202 16,096,000 3,120,090 0.1938 1,082 1,082 1,088 1,071 1,139 2,856 1,092.5 -5.42%
2000-05-18 0 0.203 0.201 0.203 0.195 0.204 6,426,000 1,289,400 0.2007 1,144 1,133 1,144 1,099 1,150 1,140 1,130.9 1.50%
2000-05-17 0 0.200 0.200 0.203 0.200 0.213 8,724,000 1,800,020 0.2063 1,127 1,127 1,144 1,127 1,201 1,548 1,162.9 -3.85%
2000-05-16 0 0.208 0.207 0.208 0.202 0.214 13,190,943 2,745,129 0.2081 1,172 1,167 1,172 1,139 1,206 2,340 1,172.9 2.97%
2000-05-15 0 0.202 0.201 0.202 0.200 0.206 7,110,000 1,443,600 0.2030 1,139 1,133 1,139 1,127 1,161 1,261 1,144.4 0.00%
2000-05-12 0 0.202 0.201 0.202 0.197 0.203 7,850,000 1,564,790 0.1993 1,139 1,133 1,139 1,110 1,144 1,393 1,123.5 1.00%
2000-05-10 0 0.200 0.198 0.202 0.199 0.208 12,480,000 2,528,540 0.2026 1,127 1,116 1,139 1,122 1,172 2,214 1,141.9 -3.85%
2000-05-09 0 0.208 0.207 0.208 0.200 0.210 8,200,000 1,697,720 0.2070 1,172 1,167 1,172 1,127 1,184 1,455 1,166.9 -2.35%
2000-05-08 0 0.213 0.211 0.215 0.211 0.229 34,930,000 7,695,400 0.2203 1,201 1,189 1,212 1,189 1,291 6,197 1,241.7 0.47%
2000-05-05 0 0.212 0.212 0.214 0.212 0.223 15,310,000 3,316,730 0.2166 1,195 1,195 1,206 1,195 1,257 2,716 1,221.0 -0.93%
2000-05-04 0 0.214 0.213 0.215 0.207 0.228 28,012,000 6,086,560 0.2173 1,206 1,201 1,212 1,167 1,285 4,970 1,224.7 1.42%
2000-05-03 0 0.211 0.210 0.211 0.194 0.218 22,666,000 4,655,540 0.2054 1,189 1,184 1,189 1,093 1,229 4,021 1,157.7 3.94%
2000-05-02 0 0.203 0.202 0.203 0.195 0.205 18,702,000 3,757,140 0.2009 1,144 1,139 1,144 1,099 1,155 3,318 1,132.3 5.18%
2000-04-28 0 0.193 0.193 0.194 0.189 0.196 16,630,000 3,199,310 0.1924 1,088 1,088 1,093 1,065 1,105 2,951 1,084.3 1.58%
2000-04-27 0 0.190 0.189 0.190 0.188 0.190 6,866,000 1,299,690 0.1893 1,071 1,065 1,071 1,060 1,071 1,218 1,066.9 0.00%
2000-04-26 0 0.190 0.190 0.191 0.189 0.197 15,010,000 2,891,360 0.1926 1,071 1,071 1,077 1,065 1,110 2,663 1,085.7 2.70%
2000-04-25 0 0.185 0.185 0.187 0.185 0.191 6,860,000 1,286,440 0.1875 1,043 1,043 1,054 1,043 1,077 1,217 1,057.0 -5.61%
2000-04-20 0 0.196 0.192 0.197 0.182 0.196 20,553,000 3,847,950 0.1872 1,105 1,082 1,110 1,026 1,105 3,647 1,055.2 1.55%
2000-04-19 0 0.193 0.190 0.194 0.193 0.208 14,520,000 2,865,190 0.1973 1,088 1,071 1,093 1,088 1,172 2,576 1,112.2 -2.03%
2000-04-18 0 0.197 0.196 0.197 0.196 0.214 38,320,000 7,695,430 0.2008 1,110 1,105 1,110 1,105 1,206 6,799 1,131.9 2.60%
2000-04-17 0 0.192 0.192 0.194 0.186 0.200 18,724,857 3,616,461 0.1931 1,082 1,082 1,093 1,048 1,127 3,322 1,088.6 -13.90%
2000-04-14 0 0.223 0.222 0.223 0.223 0.233 10,550,000 2,391,280 0.2267 1,257 1,251 1,257 1,257 1,313 1,872 1,277.5 -4.70%
2000-04-13 0 0.234 0.231 0.236 0.216 0.241 26,450,000 6,150,060 0.2325 1,319 1,302 1,330 1,217 1,358 4,693 1,310.5 5.88%
2000-04-12 0 0.221 0.220 0.222 0.219 0.228 7,863,895 1,746,693 0.2221 1,246 1,240 1,251 1,234 1,285 1,395 1,251.9 1.38%
2000-04-11 0 0.218 0.218 0.221 0.213 0.224 10,800,000 2,332,870 0.2160 1,229 1,229 1,246 1,201 1,263 1,916 1,217.5 -0.91%
2000-04-10 0 0.220 0.220 0.224 0.220 0.231 9,408,887 2,106,607 0.2239 1,240 1,240 1,263 1,240 1,302 1,669 1,261.9 -5.17%
2000-04-07 0 0.232 0.232 0.233 0.230 0.238 17,286,000 4,035,900 0.2335 1,308 1,308 1,313 1,296 1,341 3,067 1,315.9 1.75%
2000-04-06 0 0.228 0.228 0.229 0.220 0.233 16,240,000 3,709,440 0.2284 1,285 1,285 1,291 1,240 1,313 2,881 1,287.4 3.64%
2000-04-05 0 0.220 0.218 0.220 0.212 0.240 22,387,280 4,983,229 0.2226 1,240 1,229 1,240 1,195 1,353 3,972 1,254.6 -12.00%
2000-04-03 0 0.250 0.250 0.255 0.248 0.280 12,949,084 3,317,389 0.2562 1,409 1,409 1,437 1,398 1,578 2,297 1,443.9 -7.41%
2000-03-31 0 0.270 0.265 0.270 0.260 0.275 14,756,000 3,958,750 0.2683 1,522 1,494 1,522 1,465 1,550 2,618 1,512.1 1.89%
2000-03-30 0 0.265 0.265 0.270 0.265 0.275 11,394,707 3,057,420 0.2683 1,494 1,494 1,522 1,494 1,550 2,022 1,512.3 -1.85%
2000-03-29 0 0.270 0.270 0.275 0.265 0.285 16,594,000 4,534,630 0.2733 1,522 1,522 1,550 1,494 1,606 2,944 1,540.2 -5.26%
2000-03-28 0 0.285 0.285 0.290 0.280 0.305 16,374,000 4,735,120 0.2892 1,606 1,606 1,635 1,578 1,719 2,905 1,629.9 -5.00%
2000-03-27 0 0.300 0.295 0.300 0.295 0.320 25,780,316 7,931,938 0.3077 1,691 1,663 1,691 1,663 1,804 4,574 1,734.1 -1.64%
2000-03-24 0 0.305 0.305 0.310 0.285 0.315 62,368,000 18,863,170 0.3024 1,719 1,719 1,747 1,606 1,775 11,066 1,704.7 7.02%
2000-03-23 0 0.285 0.280 0.285 0.270 0.290 35,364,000 9,923,800 0.2806 1,606 1,578 1,606 1,522 1,635 6,274 1,581.6 5.56%
2000-03-22 0 0.270 0.265 0.270 0.265 0.280 16,227,000 4,372,650 0.2695 1,522 1,494 1,522 1,494 1,578 2,879 1,518.8 1.89%
2000-03-21 0 0.265 0.265 0.270 0.265 0.285 22,815,000 6,210,295 0.2722 1,494 1,494 1,522 1,494 1,606 4,048 1,534.2 -3.64%
2000-03-20 0 0.275 0.270 0.275 0.265 0.280 14,807,072 3,999,177 0.2701 1,550 1,522 1,550 1,494 1,578 2,627 1,522.3 -3.51%
2000-03-17 0 0.285 0.275 0.285 0.270 0.295 29,080,000 8,078,250 0.2778 1,606 1,550 1,606 1,522 1,663 5,159 1,565.7 1.79%
2000-03-16 0 0.280 0.275 0.280 0.270 0.300 28,408,000 8,017,580 0.2822 1,578 1,550 1,578 1,522 1,691 5,040 1,590.7 -5.08%
2000-03-15 0 0.295 0.290 0.295 0.275 0.295 24,861,178 7,171,306 0.2885 1,663 1,635 1,663 1,550 1,663 4,411 1,625.8 0.00%
2000-03-14 0 0.295 0.295 0.300 0.290 0.305 28,330,943 8,385,695 0.2960 1,663 1,663 1,691 1,635 1,719 5,027 1,668.3 -3.28%
2000-03-13 0 0.305 0.305 0.310 0.300 0.320 30,681,167 9,483,698 0.3091 1,719 1,719 1,747 1,691 1,804 5,444 1,742.2 -4.69%
2000-03-10 0 0.320 0.320 0.325 0.305 0.345 40,576,272 13,098,330 0.3228 1,804 1,804 1,832 1,719 1,945 7,199 1,819.4 -4.48%
2000-03-09 0 0.335 0.330 0.335 0.330 0.365 47,205,000 16,134,945 0.3418 1,888 1,860 1,888 1,860 2,057 8,375 1,926.5 -4.29%
2000-03-08 0 0.350 0.350 0.355 0.345 0.365 51,166,885 18,024,570 0.3523 1,973 1,973 2,001 1,945 2,057 9,078 1,985.5 -6.67%
2000-03-07 0 0.375 0.370 0.375 0.345 0.375 97,778,000 35,337,440 0.3614 2,114 2,085 2,114 1,945 2,114 17,348 2,037.0 7.14%
2000-03-06 0 0.350 0.350 0.355 0.345 0.375 30,810,000 10,912,870 0.3542 1,973 1,973 2,001 1,945 2,114 5,466 1,996.3 0.00%
2000-03-03 0 0.350 0.345 0.350 0.340 0.375 33,279,000 11,881,885 0.3570 1,973 1,945 1,973 1,916 2,114 5,904 2,012.4 -1.41%
2000-03-02 0 0.355 0.355 0.360 0.340 0.375 26,594,000 9,367,850 0.3523 2,001 2,001 2,029 1,916 2,114 4,718 1,985.4 0.00%
2000-03-01 0 0.355 0.350 0.355 0.350 0.395 48,340,000 17,725,250 0.3667 2,001 1,973 2,001 1,973 2,226 8,577 2,066.7 -4.05%
2000-02-29 0 0.370 0.370 0.375 0.335 0.375 70,390,471 25,311,905 0.3596 2,085 2,085 2,114 1,888 2,114 12,489 2,026.8 12.12%
2000-02-28 0 0.330 0.330 0.335 0.310 0.375 82,396,047 27,383,485 0.3323 1,860 1,860 1,888 1,747 2,114 14,619 1,873.1 -12.00%
2000-02-25 0 0.375 0.370 0.375 0.345 0.400 105,986,950 38,703,684 0.3652 2,114 2,085 2,114 1,945 2,254 18,805 2,058.2 -5.06%
2000-02-24 0 0.395 0.390 0.395 0.390 0.425 74,757,707 30,488,019 0.4078 2,226 2,198 2,226 2,198 2,395 13,264 2,298.6 -1.25%
2000-02-23 0 0.400 0.400 0.405 0.395 0.430 70,268,377 28,928,243 0.4117 2,254 2,254 2,283 2,226 2,424 12,467 2,320.3 -1.23%
2000-02-22 0 0.405 0.400 0.405 0.375 0.450 136,464,518 54,610,962 0.4002 2,283 2,254 2,283 2,114 2,536 24,212 2,255.5 -7.95%
2000-02-21 0 0.440 0.435 0.440 0.430 0.470 109,439,178 48,899,957 0.4468 2,480 2,452 2,480 2,424 2,649 19,417 2,518.4 -4.35%
2000-02-18 0 0.460 0.460 0.465 0.455 0.520 444,088,706 217,674,387 0.4902 2,593 2,593 2,621 2,564 2,931 78,792 2,762.7 2.22%
2000-02-17 0 0.450 0.445 0.450 0.425 0.470 268,622,686 122,116,531 0.4546 2,536 2,508 2,536 2,395 2,649 47,660 2,562.2 4.65%
2000-02-16 0 0.430 0.430 0.435 0.420 0.445 119,305,131 51,768,582 0.4339 2,424 2,424 2,452 2,367 2,508 21,168 2,445.7 3.61%
2000-02-15 0 0.415 0.415 0.420 0.410 0.435 73,647,500 30,979,240 0.4206 2,339 2,339 2,367 2,311 2,452 13,067 2,370.8 -3.49%
2000-02-14 0 0.430 0.425 0.430 0.415 0.455 106,054,357 46,142,046 0.4351 2,424 2,395 2,424 2,339 2,564 18,817 2,452.2 0.00%
2000-02-11 0 0.430 0.425 0.430 0.425 0.455 82,991,893 36,248,522 0.4368 2,424 2,395 2,424 2,395 2,564 14,725 2,461.7 -2.27%
2000-02-10 0 0.440 0.435 0.440 0.430 0.465 116,784,000 52,245,360 0.4474 2,480 2,452 2,480 2,424 2,621 20,720 2,521.5 0.00%
2000-02-09 0 0.440 0.440 0.445 0.430 0.495 125,880,000 57,936,870 0.4603 2,480 2,480 2,508 2,424 2,790 22,334 2,594.1 -7.37%
2000-02-08 0 0.475 0.470 0.475 0.435 0.490 152,926,000 71,192,780 0.4655 2,677 2,649 2,677 2,452 2,762 27,133 2,623.9 7.95%
2000-02-03 0 0.440 0.440 0.445 0.430 0.455 82,221,178 36,344,485 0.4420 2,480 2,480 2,508 2,424 2,564 14,588 2,491.4 1.15%
2000-02-02 0 0.435 0.430 0.435 0.430 0.465 141,281,178 62,528,375 0.4426 2,452 2,424 2,452 2,424 2,621 25,067 2,494.5 3.57%
2000-02-01 0 0.420 0.415 0.420 0.415 0.445 104,458,687 45,004,989 0.4308 2,367 2,339 2,367 2,339 2,508 18,533 2,428.3 2.44%
2000-01-31 0 0.410 0.410 0.415 0.395 0.425 77,248,000 31,725,590 0.4107 2,311 2,311 2,339 2,226 2,395 13,706 2,314.8 -2.38%
2000-01-28 0 0.420 0.420 0.425 0.415 0.465 187,912,471 82,314,388 0.4380 2,367 2,367 2,395 2,339 2,621 33,340 2,468.9 -7.69%
2000-01-27 0 0.455 0.450 0.455 0.410 0.465 374,538,471 164,468,984 0.4391 2,564 2,536 2,564 2,311 2,621 66,452 2,475.0 12.35%
2000-01-26 0 0.405 0.400 0.405 0.395 0.425 78,654,000 32,134,150 0.4086 2,283 2,254 2,283 2,226 2,395 13,955 2,302.7 2.53%
2000-01-25 0 0.395 0.395 0.400 0.390 0.410 73,883,886 29,503,629 0.3993 2,226 2,226 2,254 2,198 2,311 13,109 2,250.7 -2.47%
2000-01-24 0 0.405 0.400 0.405 0.400 0.430 62,323,000 25,530,670 0.4097 2,283 2,254 2,283 2,254 2,424 11,058 2,308.9 -1.22%
2000-01-21 0 0.410 0.410 0.415 0.395 0.435 90,382,000 37,559,360 0.4156 2,311 2,311 2,339 2,226 2,452 16,036 2,342.2 1.23%
2000-01-20 0 0.405 0.405 0.410 0.395 0.450 164,808,829 69,471,112 0.4215 2,283 2,283 2,311 2,226 2,536 29,241 2,375.8 -2.41%
2000-01-19 0 0.415 0.410 0.415 0.405 0.445 142,916,000 60,256,280 0.4216 2,339 2,311 2,339 2,283 2,508 25,357 2,376.4 -4.60%
2000-01-18 0 0.435 0.435 0.440 0.385 0.465 346,402,471 151,730,128 0.4380 2,452 2,452 2,480 2,170 2,621 61,460 2,468.8 14.47%
2000-01-17 0 0.380 0.380 0.385 0.375 0.425 60,552,923 23,996,352 0.3963 2,142 2,142 2,170 2,114 2,395 10,744 2,233.6 -6.17%
2000-01-14 0 0.405 0.400 0.405 0.390 0.440 105,044,778 43,379,371 0.4130 2,283 2,254 2,283 2,198 2,480 18,637 2,327.5 1.25%
2000-01-13 0 0.400 0.395 0.400 0.385 0.420 112,214,707 44,708,255 0.3984 2,254 2,226 2,254 2,170 2,367 19,910 2,245.6 -4.76%
2000-01-12 0 0.420 0.415 0.420 0.390 0.440 99,347,714 41,734,114 0.4201 2,367 2,339 2,367 2,198 2,480 17,627 2,367.7 -3.45%
2000-01-11 0 0.435 0.435 0.440 0.410 0.510 208,034,340 94,990,684 0.4566 2,452 2,452 2,480 2,311 2,874 36,910 2,573.6 -5.43%
2000-01-10 0 0.460 0.460 0.465 0.445 0.520 321,243,761 157,493,689 0.4903 2,593 2,593 2,621 2,508 2,931 56,996 2,763.2 0.00%
2000-01-07 0 0.460 0.460 0.465 0.330 0.480 445,615,649 188,503,478 0.4230 2,593 2,593 2,621 1,860 2,705 79,063 2,384.2 27.78%
2000-01-06 0 0.360 0.355 0.360 0.305 0.450 311,190,471 118,863,650 0.3820 2,029 2,001 2,029 1,719 2,536 55,212 2,152.8 -16.28%
2000-01-05 0 0.430 0.425 0.430 0.400 0.480 415,705,192 184,930,752 0.4449 2,424 2,395 2,424 2,254 2,705 73,756 2,507.3 -21.82%
2000-01-04 0 0.550 0.540 0.550 0.510 0.590 485,685,360 262,279,604 0.5400 3,100 3,044 3,100 2,874 3,325 86,172 3,043.7 -3.51%
2000-01-03 0 0.570 0.580 0.590 0.360 0.580 816,596,991 377,606,069 0.4624 3,213 3,269 3,325 2,029 3,269 144,883 2,606.3 62.86%
1999-12-30 0 0.350 0.345 0.350 0.335 0.390 337,911,818 118,245,281 0.3499 1,973 1,945 1,973 1,888 2,198 59,953 1,972.3 -6.67%
1999-12-29 0 0.375 0.375 0.380 0.295 0.385 806,344,022 276,072,796 0.3424 2,114 2,114 2,142 1,663 2,170 143,064 1,929.7 31.58%
1999-12-28 0 0.285 0.285 0.290 0.228 0.300 281,592,943 71,848,228 0.2551 1,606 1,606 1,635 1,285 1,691 49,961 1,438.1 25.00%
1999-12-24 0 0.228 0.227 0.228 0.226 0.232 43,020,465 9,836,956 0.2287 1,285 1,279 1,285 1,274 1,308 7,633 1,288.8 1.79%
1999-12-23 0 0.224 0.224 0.225 0.223 0.233 75,259,760 17,095,330 0.2272 1,263 1,263 1,268 1,257 1,313 13,353 1,280.3 0.00%
1999-12-22 0 0.224 0.223 0.224 0.220 0.230 50,357,374 11,307,753 0.2246 1,263 1,257 1,263 1,240 1,296 8,935 1,265.6 0.90%
1999-12-21 0 0.222 0.222 0.223 0.222 0.230 44,579,674 9,973,114 0.2237 1,251 1,251 1,257 1,251 1,296 7,909 1,260.9 -3.90%
1999-12-20 0 0.231 0.231 0.232 0.230 0.238 31,408,000 7,292,242 0.2322 1,302 1,302 1,308 1,296 1,341 5,573 1,308.6 -1.28%
1999-12-17 0 0.234 0.233 0.234 0.232 0.245 56,526,000 13,416,244 0.2373 1,319 1,313 1,319 1,308 1,381 10,029 1,337.7 -2.09%
1999-12-16 0 0.239 0.239 0.240 0.236 0.244 107,792,000 25,816,232 0.2395 1,347 1,347 1,353 1,330 1,375 19,125 1,349.9 2.58%
1999-12-15 0 0.233 0.233 0.234 0.229 0.238 103,567,885 24,179,756 0.2335 1,313 1,313 1,319 1,291 1,341 18,375 1,315.9 1.30%
1999-12-14 0 0.230 0.229 0.230 0.228 0.242 67,878,223 15,929,960 0.2347 1,296 1,291 1,296 1,285 1,364 12,043 1,322.7 -4.17%
1999-12-13 0 0.240 0.240 0.241 0.237 0.247 119,648,235 28,978,891 0.2422 1,353 1,353 1,358 1,336 1,392 21,228 1,365.1 1.27%
1999-12-10 0 0.237 0.237 0.238 0.224 0.250 258,928,235 62,398,782 0.2410 1,336 1,336 1,341 1,263 1,409 45,940 1,358.3 5.80%
1999-12-09 0 0.224 0.223 0.224 0.222 0.234 103,703,196 23,646,230 0.2280 1,263 1,257 1,263 1,251 1,319 18,399 1,285.2 0.90%
1999-12-08 0 0.222 0.222 0.223 0.220 0.228 29,744,357 6,642,171 0.2233 1,251 1,251 1,257 1,240 1,285 5,277 1,258.6 -1.33%
1999-12-07 0 0.225 0.225 0.226 0.220 0.233 68,350,565 15,452,153 0.2261 1,268 1,268 1,274 1,240 1,313 12,127 1,274.2 0.90%
1999-12-06 0 0.223 0.222 0.224 0.222 0.235 35,536,000 8,015,174 0.2256 1,257 1,251 1,263 1,251 1,325 6,305 1,271.3 0.00%
1999-12-03 0 0.223 0.223 0.224 0.219 0.229 64,201,256 14,359,470 0.2237 1,257 1,257 1,263 1,234 1,291 11,391 1,260.6 2.29%
1999-12-02 0 0.218 0.217 0.219 0.216 0.224 28,324,943 6,201,480 0.2189 1,229 1,223 1,234 1,217 1,263 5,026 1,234.0 0.93%
1999-12-01 0 0.216 0.216 0.217 0.212 0.221 18,355,256 4,017,763 0.2189 1,217 1,217 1,223 1,195 1,246 3,257 1,233.7 0.47%
1999-11-30 0 0.215 0.215 0.216 0.213 0.220 17,336,518 3,734,280 0.2154 1,212 1,212 1,217 1,201 1,240 3,076 1,214.0 -1.38%
1999-11-29 0 0.218 0.218 0.219 0.217 0.223 22,658,000 4,980,262 0.2198 1,229 1,229 1,234 1,223 1,257 4,020 1,238.9 -0.91%
1999-11-26 0 0.220 0.220 0.221 0.217 0.226 39,694,000 8,764,462 0.2208 1,240 1,240 1,246 1,223 1,274 7,043 1,244.5 0.00%
1999-11-25 0 0.220 0.219 0.220 0.219 0.230 44,334,000 9,882,870 0.2229 1,240 1,234 1,240 1,234 1,296 7,866 1,256.4 -3.08%
1999-11-24 0 0.227 0.225 0.227 0.223 0.236 48,697,000 11,069,216 0.2273 1,279 1,268 1,279 1,257 1,330 8,640 1,281.2 -2.16%
1999-11-23 0 0.232 0.231 0.232 0.227 0.239 161,487,307 37,727,644 0.2336 1,308 1,302 1,308 1,279 1,347 28,652 1,316.8 2.65%
1999-11-22 0 0.226 0.225 0.226 0.225 0.229 49,578,000 11,233,514 0.2266 1,274 1,268 1,274 1,268 1,291 8,796 1,277.1 0.44%
1999-11-19 0 0.225 0.224 0.225 0.222 0.235 64,570,000 14,815,766 0.2295 1,268 1,263 1,268 1,251 1,325 11,456 1,293.3 -1.75%
1999-11-18 0 0.229 0.229 0.230 0.218 0.232 71,598,000 16,261,558 0.2271 1,291 1,291 1,296 1,229 1,308 12,703 1,280.1 4.57%
1999-11-17 0 0.219 0.219 0.220 0.218 0.228 37,776,358 8,458,304 0.2239 1,234 1,234 1,240 1,229 1,285 6,702 1,262.0 -1.79%
1999-11-16 0 0.223 0.223 0.224 0.220 0.231 47,964,121 10,822,822 0.2256 1,257 1,257 1,263 1,240 1,302 8,510 1,271.8 2.76%
1999-11-15 0 0.217 0.217 0.218 0.215 0.220 18,710,000 4,064,610 0.2172 1,223 1,223 1,229 1,212 1,240 3,320 1,224.4 0.93%
1999-11-12 0 0.215 0.215 0.216 0.215 0.220 17,835,000 3,861,916 0.2165 1,212 1,212 1,217 1,212 1,240 3,164 1,220.4 -1.38%
1999-11-11 0 0.218 0.218 0.219 0.217 0.227 27,468,848 6,080,066 0.2213 1,229 1,229 1,234 1,223 1,279 4,874 1,247.5 -2.24%
1999-11-10 0 0.223 0.223 0.224 0.222 0.227 33,860,000 7,609,242 0.2247 1,257 1,257 1,263 1,251 1,279 6,008 1,266.6 -0.45%
1999-11-09 0 0.224 0.223 0.224 0.222 0.232 78,864,449 17,848,069 0.2263 1,263 1,257 1,263 1,251 1,308 13,992 1,275.6 2.28%
1999-11-08 1 0.219 - - - - 0 0 - 1,234 - - - - 0 - 0.00%
1999-11-05 0 0.219 0.219 0.220 0.215 0.224 34,531,178 7,586,865 0.2197 1,234 1,234 1,240 1,212 1,263 6,127 1,238.3 2.34%
1999-11-04 0 0.214 0.214 0.215 0.210 0.217 17,496,000 3,746,788 0.2142 1,206 1,206 1,212 1,184 1,223 3,104 1,207.0 1.90%
1999-11-03 0 0.210 0.211 0.212 0.208 0.216 22,574,000 4,773,036 0.2114 1,184 1,189 1,195 1,172 1,217 4,005 1,191.7 -0.94%
1999-11-02 0 0.212 0.210 0.211 0.211 0.219 20,432,000 4,389,188 0.2148 1,195 1,184 1,189 1,189 1,234 3,625 1,210.8 -2.75%
1999-11-01 0 0.218 0.217 0.219 0.218 0.226 37,330,000 8,283,454 0.2219 1,229 1,223 1,234 1,229 1,274 6,623 1,250.7 0.00%
1999-10-29 0 0.218 0.217 0.218 0.216 0.227 49,294,000 10,866,106 0.2204 1,229 1,223 1,229 1,217 1,279 8,746 1,242.4 -0.91%
1999-10-28 0 0.220 0.220 0.221 0.220 0.232 63,546,000 14,371,008 0.2262 1,240 1,240 1,246 1,240 1,308 11,275 1,274.6 -3.08%
1999-10-27 0 0.227 0.226 0.227 0.225 0.233 57,110,000 13,097,680 0.2293 1,279 1,274 1,279 1,268 1,313 10,133 1,292.6 -0.44%
1999-10-26 0 0.228 0.228 0.229 0.225 0.242 251,529,771 58,959,374 0.2344 1,285 1,285 1,291 1,268 1,364 44,627 1,321.2 -0.44%
1999-10-25 0 0.229 0.228 0.229 0.223 0.236 133,830,000 30,817,384 0.2303 1,291 1,285 1,291 1,257 1,330 23,745 1,297.9 2.69%
1999-10-22 0 0.223 0.223 0.224 0.221 0.228 73,148,000 16,477,154 0.2253 1,257 1,257 1,263 1,246 1,285 12,978 1,269.6 1.36%
1999-10-21 0 0.220 0.219 0.221 0.220 0.234 160,118,000 36,338,084 0.2269 1,240 1,234 1,246 1,240 1,319 28,409 1,279.1 -0.90%
1999-10-20 0 0.222 0.221 0.222 0.206 0.229 131,728,000 28,363,074 0.2153 1,251 1,246 1,251 1,161 1,291 23,372 1,213.6 12.12%
1999-10-19 0 0.198 0.198 0.199 0.191 0.207 101,134,754 20,037,423 0.1981 1,116 1,116 1,122 1,077 1,167 17,944 1,116.7 -7.04%
1999-10-15 0 0.213 0.213 0.214 0.212 0.235 142,362,000 31,489,894 0.2212 1,201 1,201 1,206 1,195 1,325 25,258 1,246.7 -7.79%
1999-10-14 0 0.231 0.229 0.230 0.230 0.249 288,362,972 69,378,812 0.2406 1,302 1,291 1,296 1,296 1,403 51,162 1,356.1 -4.15%
1999-10-13 0 0.241 0.240 0.241 0.209 0.243 291,830,000 66,920,512 0.2293 1,358 1,353 1,358 1,178 1,370 51,777 1,292.5 10.05%
1999-10-12 0 0.219 0.219 0.220 0.217 0.238 152,854,000 34,620,270 0.2265 1,234 1,234 1,240 1,223 1,341 27,120 1,276.6 -6.81%
1999-10-11 0 0.235 0.234 0.235 0.234 0.243 150,788,000 35,909,156 0.2381 1,325 1,319 1,325 1,319 1,370 26,753 1,342.2 -2.08%
1999-10-08 0 0.240 0.240 0.241 0.237 0.260 522,787,563 129,565,893 0.2478 1,353 1,353 1,358 1,336 1,465 92,755 1,396.9 2.56%
1999-10-07 0 0.234 0.234 0.235 0.217 0.235 226,058,000 51,149,756 0.2263 1,319 1,319 1,325 1,223 1,325 40,108 1,275.3 7.34%
1999-10-06 0 0.218 0.218 0.219 0.204 0.227 194,412,000 42,287,958 0.2175 1,229 1,229 1,234 1,150 1,279 34,493 1,226.0 5.83%
1999-10-05 0 0.206 0.206 0.207 0.197 0.219 151,156,000 31,338,870 0.2073 1,161 1,161 1,167 1,110 1,234 26,819 1,168.5 -4.19%
1999-10-04 0 0.215 0.215 0.216 0.214 0.260 462,944,472 110,626,078 0.2390 1,212 1,212 1,217 1,206 1,465 82,137 1,346.8 -14.00%
1999-09-30 0 0.250 0.250 0.255 0.200 0.255 864,641,649 199,395,625 0.2306 1,409 1,409 1,437 1,127 1,437 153,408 1,299.8 37.36%
1999-09-29 1 0.182 - - - - 0 0 - 1,026 - - - - 0 - 0.00%
1999-09-28 0 0.182 0.182 0.183 0.179 0.190 30,739,603 5,609,597 0.1825 1,026 1,026 1,031 1,009 1,071 5,454 1,028.5 0.55%
1999-09-27 0 0.181 0.181 0.183 0.178 0.190 19,410,000 3,566,634 0.1838 1,020 1,020 1,031 1,003 1,071 3,444 1,035.7 -2.16%
1999-09-24 0 0.185 0.185 0.187 0.183 0.190 34,990,000 6,549,890 0.1872 1,043 1,043 1,054 1,031 1,071 6,208 1,055.1 -3.14%
1999-09-23 0 0.191 0.190 0.192 0.188 0.195 23,256,000 4,490,970 0.1931 1,077 1,071 1,082 1,060 1,099 4,126 1,088.4 0.53%
1999-09-22 0 0.190 0.190 0.191 0.189 0.194 41,913,000 8,039,969 0.1918 1,071 1,071 1,077 1,065 1,093 7,436 1,081.2 -2.56%
1999-09-21 0 0.195 0.194 0.195 0.194 0.203 79,445,000 15,825,514 0.1992 1,099 1,093 1,099 1,093 1,144 14,095 1,122.7 0.52%
1999-09-20 0 0.194 0.193 0.194 0.189 0.201 52,606,000 10,239,950 0.1947 1,093 1,088 1,093 1,065 1,133 9,334 1,097.1 2.11%
1999-09-17 0 0.190 0.190 0.191 0.188 0.193 37,081,256 7,085,270 0.1911 1,071 1,071 1,077 1,060 1,088 6,579 1,076.9 -1.55%
1999-09-15 0 0.193 0.192 0.193 0.191 0.202 102,326,000 19,989,256 0.1953 1,088 1,082 1,088 1,077 1,139 18,155 1,101.0 -5.85%
1999-09-14 0 0.205 0.205 0.206 0.191 0.209 125,960,000 25,464,928 0.2022 1,155 1,155 1,161 1,077 1,178 22,348 1,139.5 6.77%
1999-09-13 0 0.192 0.191 0.192 0.189 0.201 55,416,943 10,779,736 0.1945 1,082 1,077 1,082 1,065 1,133 9,832 1,096.4 3.23%
1999-09-10 0 0.186 0.186 0.187 0.185 0.191 22,676,000 4,272,814 0.1884 1,048 1,048 1,054 1,043 1,077 4,023 1,062.0 -1.06%
1999-09-09 0 0.188 0.188 0.190 0.187 0.192 51,345,178 9,730,394 0.1895 1,060 1,060 1,071 1,054 1,082 9,110 1,068.1 1.08%
1999-09-08 0 0.186 0.185 0.186 0.182 0.191 39,116,000 7,286,310 0.1863 1,048 1,043 1,048 1,026 1,077 6,940 1,049.9 0.00%
1999-09-07 0 0.186 0.185 0.186 0.185 0.212 173,157,886 33,824,495 0.1953 1,048 1,043 1,048 1,043 1,195 30,722 1,101.0 -8.37%
1999-09-06 0 0.203 0.203 0.204 0.187 0.210 176,388,000 35,302,696 0.2001 1,144 1,144 1,150 1,054 1,184 31,295 1,128.0 9.73%
1999-09-03 0 0.185 0.184 0.185 0.173 0.185 43,442,000 7,838,712 0.1804 1,043 1,037 1,043 975.1 1,043 7,708 1,017.0 3.35%
1999-09-02 0 0.179 0.179 0.180 0.175 0.190 37,082,000 6,675,622 0.1800 1,009 1,009 1,015 986.3 1,071 6,579 1,014.7 -2.19%
1999-09-01 0 0.183 0.183 0.184 0.182 0.200 57,356,707 10,959,618 0.1911 1,031 1,031 1,037 1,026 1,127 10,176 1,077.0 -5.67%
1999-08-31 0 0.194 0.194 0.195 0.170 0.197 143,502,235 27,336,759 0.1905 1,093 1,093 1,099 958.2 1,110 25,461 1,073.7 18.29%
1999-08-30 0 0.164 0.163 0.165 0.162 0.166 7,942,000 1,306,676 0.1645 924.3 918.7 930.0 913.1 935.6 1,409 927.32 1.23%
1999-08-27 0 0.162 0.162 0.163 0.162 0.166 3,940,000 642,730 0.1631 913.1 913.1 918.7 913.1 935.6 699 919.44 -0.61%
1999-08-26 0 0.163 0.163 0.164 0.163 0.169 4,054,094 672,647 0.1659 918.7 918.7 924.3 918.7 952.5 719 935.15 0.00%
1999-08-25 0 0.163 0.163 0.164 0.162 0.166 7,260,000 1,194,042 0.1645 918.7 918.7 924.3 913.1 935.6 1,288 926.98 -1.81%
1999-08-24 0 0.166 0.166 0.167 0.164 0.168 3,454,943 573,025 0.1659 935.6 935.6 941.3 924.3 946.9 613 934.81 0.00%
1999-08-23 0 0.166 0.166 0.168 0.166 0.170 4,420,000 744,020 0.1683 935.6 935.6 946.9 935.6 958.2 784 948.75 0.61%
1999-08-20 0 0.165 0.165 0.167 0.165 0.170 10,454,753 1,748,612 0.1673 930.0 930.0 941.3 930.0 958.2 1,855 942.69 -1.79%
1999-08-19 0 0.168 0.168 0.169 0.158 0.168 17,132,000 2,785,178 0.1626 946.9 946.9 952.5 890.5 946.9 3,040 916.29 6.33%
1999-08-18 0 0.158 0.158 0.159 0.158 0.164 8,270,000 1,326,964 0.1605 890.5 890.5 896.2 890.5 924.3 1,467 904.36 -0.63%
1999-08-17 0 0.159 0.158 0.159 0.158 0.163 4,030,000 642,170 0.1593 896.2 890.5 896.2 890.5 918.7 715 898.12 -3.05%
1999-08-16 0 0.164 0.162 0.165 0.159 0.165 5,116,000 836,328 0.1635 924.3 913.1 930.0 896.2 930.0 908 921.37 2.50%
1999-08-13 0 0.160 0.159 0.160 0.158 0.164 4,710,000 758,818 0.1611 901.8 896.2 901.8 890.5 924.3 836 908.04 -3.61%
1999-08-12 0 0.166 0.162 0.166 0.156 0.166 9,410,400 1,502,198 0.1596 935.6 913.1 935.6 879.3 935.6 1,670 899.72 6.41%
1999-08-11 0 0.156 0.154 0.156 0.153 0.157 11,676,801 1,803,942 0.1545 879.3 868.0 879.3 862.3 884.9 2,072 870.74 1.96%
1999-08-10 0 0.153 0.152 0.155 0.153 0.169 9,248,000 1,477,720 0.1598 862.3 856.7 873.6 862.3 952.5 1,641 900.60 -7.83%
1999-08-09 0 0.166 0.166 0.168 0.165 0.169 6,832,357 1,137,424 0.1665 935.6 935.6 946.9 930.0 952.5 1,212 938.30 -1.78%
1999-08-06 0 0.169 0.168 0.169 0.168 0.172 11,690,000 1,983,530 0.1697 952.5 946.9 952.5 946.9 969.4 2,074 956.34 -1.74%
1999-08-05 0 0.172 0.172 0.174 0.172 0.180 6,598,000 1,155,728 0.1752 969.4 969.4 980.7 969.4 1,015 1,171 987.26 -3.91%
1999-08-04 0 0.179 0.178 0.180 0.177 0.180 4,896,000 876,638 0.1791 1,009 1,003 1,015 997.6 1,015 869 1,009.2 -1.10%
1999-08-03 0 0.181 0.181 0.182 0.179 0.182 12,158,000 2,194,246 0.1805 1,020 1,020 1,026 1,009 1,026 2,157 1,017.2 0.56%
1999-08-02 0 0.180 0.179 0.181 0.179 0.186 8,740,000 1,585,932 0.1815 1,015 1,009 1,020 1,009 1,048 1,551 1,022.7 1.12%
1999-07-30 0 0.178 0.178 0.179 0.170 0.178 6,682,000 1,176,484 0.1761 1,003 1,003 1,009 958.2 1,003 1,186 992.36 0.56%
1999-07-29 0 0.177 0.177 0.178 0.177 0.180 6,090,000 1,089,228 0.1789 997.6 997.6 1,003 997.6 1,015 1,081 1,008.1 -1.12%
1999-07-28 0 0.179 0.179 0.180 0.177 0.181 12,638,000 2,273,254 0.1799 1,009 1,009 1,015 997.6 1,020 2,242 1,013.8 1.13%
1999-07-27 0 0.177 0.177 0.179 0.170 0.179 14,868,000 2,583,076 0.1737 997.6 997.6 1,009 958.2 1,009 2,638 979.21 0.57%
1999-07-26 0 0.176 0.176 0.177 0.175 0.184 5,990,000 1,075,530 0.1796 992.0 992.0 997.6 986.3 1,037 1,063 1,012.0 -3.83%
1999-07-23 0 0.183 0.182 0.184 0.181 0.188 10,448,000 1,918,966 0.1837 1,031 1,026 1,037 1,020 1,060 1,854 1,035.2 -2.66%
1999-07-22 0 0.188 0.188 0.190 0.186 0.192 13,464,000 2,553,480 0.1897 1,060 1,060 1,071 1,048 1,082 2,389 1,068.9 1.08%
1999-07-21 0 0.186 0.186 0.188 0.185 0.190 18,167,800 3,394,794 0.1869 1,048 1,048 1,060 1,043 1,071 3,223 1,053.2 -1.06%
1999-07-20 0 0.188 0.188 0.190 0.185 0.196 17,486,000 3,349,220 0.1915 1,060 1,060 1,071 1,043 1,105 3,102 1,079.5 -1.05%
1999-07-19 0 0.190 0.190 0.192 0.190 0.199 26,781,178 5,182,266 0.1935 1,071 1,071 1,082 1,071 1,122 4,752 1,090.6 -5.47%
1999-07-16 0 0.201 0.201 0.202 0.201 0.208 34,894,188 7,096,248 0.2034 1,133 1,133 1,139 1,133 1,172 6,191 1,146.2 -2.90%
1999-07-15 0 0.207 0.206 0.207 0.203 0.216 47,178,000 9,819,332 0.2081 1,167 1,161 1,167 1,144 1,217 8,370 1,173.1 0.49%
1999-07-14 0 0.206 0.205 0.206 0.205 0.215 22,140,943 4,599,707 0.2077 1,161 1,155 1,161 1,155 1,212 3,928 1,170.9 -2.83%
1999-07-13 0 0.212 0.211 0.212 0.208 0.215 29,320,000 6,182,146 0.2109 1,195 1,189 1,195 1,172 1,212 5,202 1,188.4 -0.47%
1999-07-12 0 0.213 0.213 0.214 0.212 0.218 34,721,658 7,443,124 0.2144 1,201 1,201 1,206 1,195 1,229 6,160 1,208.2 0.47%
1999-07-09 0 0.212 0.211 0.212 0.211 0.214 26,283,000 5,582,052 0.2124 1,195 1,189 1,195 1,189 1,206 4,663 1,197.0 0.00%
1999-07-08 0 0.212 0.212 0.213 0.211 0.221 41,114,000 8,877,704 0.2159 1,195 1,195 1,201 1,189 1,246 7,295 1,217.0 -2.75%
1999-07-07 0 0.218 0.218 0.220 0.215 0.226 66,802,000 14,717,884 0.2203 1,229 1,229 1,240 1,212 1,274 11,852 1,241.8 0.00%
1999-07-06 0 0.218 0.217 0.218 0.213 0.225 89,168,000 19,608,742 0.2199 1,229 1,223 1,229 1,201 1,268 15,820 1,239.5 1.87%
1999-07-05 0 0.214 0.214 0.215 0.211 0.215 31,382,000 6,686,872 0.2131 1,206 1,206 1,212 1,189 1,212 5,568 1,201.0 0.47%
1999-07-02 0 0.213 0.213 0.214 0.212 0.217 40,840,000 8,753,522 0.2143 1,201 1,201 1,206 1,195 1,223 7,246 1,208.1 0.00%
1999-06-30 0 0.213 0.212 0.213 0.210 0.220 46,037,000 9,800,632 0.2129 1,201 1,195 1,201 1,184 1,240 8,168 1,199.9 1.43%
1999-06-29 0 0.210 0.209 0.210 0.208 0.214 75,847,178 16,003,924 0.2110 1,184 1,178 1,184 1,172 1,206 13,457 1,189.3 0.96%
1999-06-28 0 0.208 0.207 0.208 0.205 0.216 457,472,000 97,975,634 0.2142 1,172 1,167 1,172 1,155 1,217 81,166 1,207.1 -11.11%
1999-06-25 1 0.234 - - - - 0 0 - 1,319 - - - - 0 - 0.00%
1999-06-24 0 0.234 0.233 0.234 0.234 0.250 144,854,357 35,514,568 0.2452 1,319 1,313 1,319 1,319 1,409 25,701 1,381.9 -2.50%
1999-06-23 0 0.240 0.239 0.240 0.225 0.240 91,662,000 21,331,066 0.2327 1,353 1,347 1,353 1,268 1,353 16,263 1,311.6 3.90%
1999-06-22 0 0.231 0.231 0.232 0.217 0.233 141,043,374 32,121,450 0.2277 1,302 1,302 1,308 1,223 1,313 25,024 1,283.6 6.45%
1999-06-21 0 0.217 0.217 0.218 0.214 0.222 48,734,000 10,615,480 0.2178 1,223 1,223 1,229 1,206 1,251 8,647 1,227.7 1.40%
1999-06-17 0 0.214 0.214 0.215 0.210 0.218 53,292,000 11,458,446 0.2150 1,206 1,206 1,212 1,184 1,229 9,455 1,211.9 2.39%
1999-06-16 0 0.209 0.209 0.210 0.209 0.211 14,650,000 3,078,370 0.2101 1,178 1,178 1,184 1,178 1,189 2,599 1,184.3 0.00%
1999-06-15 0 0.209 0.209 0.210 0.209 0.216 27,350,000 5,787,882 0.2116 1,178 1,178 1,184 1,178 1,217 4,853 1,192.8 -1.88%
1999-06-14 0 0.213 0.212 0.213 0.209 0.216 26,852,000 5,715,904 0.2129 1,201 1,195 1,201 1,178 1,217 4,764 1,199.8 0.95%
1999-06-11 0 0.211 0.209 0.212 0.209 0.213 20,210,000 4,264,306 0.2110 1,189 1,178 1,195 1,178 1,201 3,586 1,189.2 0.00%
1999-06-10 0 0.211 0.210 0.211 0.210 0.216 21,004,000 4,446,506 0.2117 1,189 1,184 1,189 1,184 1,217 3,727 1,193.2 0.48%
1999-06-09 0 0.210 0.208 0.210 0.206 0.212 9,960,000 2,093,358 0.2102 1,184 1,172 1,184 1,161 1,195 1,767 1,184.6 0.00%
1999-06-08 0 0.210 0.209 0.211 0.210 0.215 19,476,000 4,142,546 0.2127 1,184 1,178 1,189 1,184 1,212 3,455 1,198.8 0.00%
1999-06-07 0 0.210 0.209 0.213 0.210 0.216 8,352,000 1,776,628 0.2127 1,184 1,178 1,201 1,184 1,217 1,482 1,198.9 -0.94%
1999-06-04 0 0.212 0.212 0.214 0.212 0.218 20,310,000 4,344,586 0.2139 1,195 1,195 1,206 1,195 1,229 3,603 1,205.7 -0.93%
1999-06-03 0 0.214 0.213 0.214 0.213 0.220 21,984,000 4,727,872 0.2151 1,206 1,201 1,206 1,201 1,240 3,900 1,212.1 -1.83%
1999-06-02 0 0.218 0.218 0.219 0.217 0.224 17,124,000 3,781,696 0.2208 1,229 1,229 1,234 1,223 1,263 3,038 1,244.7 0.00%
1999-06-01 0 0.218 0.218 0.219 0.215 0.221 16,374,000 3,583,772 0.2189 1,229 1,229 1,234 1,212 1,246 2,905 1,233.6 -0.46%
1999-05-31 0 0.219 0.218 0.219 0.217 0.224 43,049,477 9,503,233 0.2208 1,234 1,229 1,234 1,223 1,263 7,638 1,244.2 1.86%
1999-05-28 0 0.215 0.214 0.215 0.199 0.220 40,296,000 8,439,920 0.2094 1,212 1,206 1,212 1,122 1,240 7,149 1,180.5 4.37%
1999-05-27 0 0.206 0.206 0.208 0.205 0.220 25,764,000 5,449,990 0.2115 1,161 1,161 1,172 1,155 1,240 4,571 1,192.3 -5.50%
1999-05-26 0 0.218 0.216 0.218 0.216 0.221 10,464,189 2,287,524 0.2186 1,229 1,217 1,229 1,217 1,246 1,857 1,232.1 -1.36%
1999-05-25 0 0.221 0.221 0.222 0.220 0.225 25,256,000 5,611,644 0.2222 1,246 1,246 1,251 1,240 1,268 4,481 1,252.3 -1.78%
1999-05-24 0 0.225 0.224 0.225 0.215 0.230 30,136,000 6,656,774 0.2209 1,268 1,263 1,268 1,212 1,296 5,347 1,245.0 1.35%
1999-05-21 0 0.222 0.222 0.223 0.220 0.245 75,486,000 17,280,982 0.2289 1,251 1,251 1,257 1,240 1,381 13,393 1,290.3 -7.88%
1999-05-20 0 0.241 0.242 0.243 0.235 0.250 174,063,610 42,531,428 0.2443 1,358 1,364 1,370 1,325 1,409 30,883 1,377.2 5.70%
1999-05-19 0 0.228 0.228 0.229 0.215 0.236 164,890,707 37,676,156 0.2285 1,285 1,285 1,291 1,212 1,330 29,255 1,287.8 8.06%
1999-05-18 0 0.211 0.210 0.211 0.206 0.227 75,524,000 16,295,986 0.2158 1,189 1,184 1,189 1,161 1,279 13,400 1,216.1 -4.95%
1999-05-17 0 0.222 0.222 0.223 0.202 0.232 135,198,000 30,144,506 0.2230 1,251 1,251 1,257 1,139 1,308 23,987 1,256.7 6.73%
1999-05-14 0 0.208 0.208 0.209 0.201 0.214 35,722,000 7,337,036 0.2054 1,172 1,172 1,178 1,133 1,206 6,338 1,157.6 4.00%
1999-05-13 0 0.200 0.199 0.202 0.199 0.206 20,814,000 4,207,258 0.2021 1,127 1,122 1,139 1,122 1,161 3,693 1,139.3 -0.50%
1999-05-12 0 0.201 0.201 0.202 0.200 0.210 32,428,000 6,633,044 0.2045 1,133 1,133 1,139 1,127 1,184 5,753 1,152.9 2.03%
1999-05-11 0 0.197 0.197 0.199 0.194 0.204 21,509,178 4,276,324 0.1988 1,110 1,110 1,122 1,093 1,150 3,816 1,120.6 0.51%
1999-05-10 0 0.196 0.194 0.196 0.190 0.210 37,910,000 7,515,256 0.1982 1,105 1,093 1,105 1,071 1,184 6,726 1,117.3 -3.45%
1999-05-07 0 0.203 0.203 0.209 0.200 0.234 50,532,000 11,036,172 0.2184 1,144 1,144 1,178 1,127 1,319 8,966 1,231.0 -11.35%
1999-05-06 0 0.229 0.228 0.229 0.226 0.246 67,016,000 15,900,506 0.2373 1,291 1,285 1,291 1,274 1,387 11,890 1,337.3 -0.43%
1999-05-05 0 0.230 0.231 0.233 0.226 0.245 72,682,357 17,024,329 0.2342 1,296 1,302 1,313 1,274 1,381 12,896 1,320.2 -3.77%
1999-05-04 0 0.239 0.237 0.238 0.232 0.255 218,601,912 53,387,857 0.2442 1,347 1,336 1,341 1,308 1,437 38,785 1,376.5 6.22%
1999-05-03 0 0.225 0.227 0.228 0.195 0.230 72,797,178 15,098,016 0.2074 1,268 1,279 1,285 1,099 1,296 12,916 1,168.9 15.38%
1999-04-30 0 0.195 0.195 0.196 0.193 0.214 59,831,000 12,107,195 0.2024 1,099 1,099 1,105 1,088 1,206 10,615 1,140.5 -4.41%
1999-04-29 0 0.204 0.205 0.206 0.186 0.212 177,924,357 36,036,750 0.2025 1,150 1,155 1,161 1,048 1,195 31,568 1,141.6 9.68%
1999-04-28 0 0.186 0.185 0.186 0.171 0.197 97,014,000 18,206,398 0.1877 1,048 1,043 1,048 963.8 1,110 17,213 1,057.7 8.14%
1999-04-27 0 0.172 0.172 0.173 0.171 0.180 17,018,000 2,949,474 0.1733 969.4 969.4 975.1 963.8 1,015 3,019 976.84 0.00%
1999-04-26 0 0.172 0.172 0.173 0.170 0.179 19,678,593 3,428,626 0.1742 969.4 969.4 975.1 958.2 1,009 3,491 982.01 0.00%
1999-04-23 0 0.172 0.171 0.173 0.170 0.188 44,184,000 8,024,774 0.1816 969.4 963.8 975.1 958.2 1,060 7,839 1,023.7 -4.44%
1999-04-22 0 0.180 0.179 0.180 0.170 0.189 79,400,471 14,330,448 0.1805 1,015 1,009 1,015 958.2 1,065 14,087 1,017.2 3.45%
1999-04-21 0 0.174 0.172 0.174 0.161 0.174 18,034,707 3,016,992 0.1673 980.7 969.4 980.7 907.4 980.7 3,200 942.88 6.10%
1999-04-20 0 0.164 0.162 0.163 0.162 0.171 11,859,394 1,988,322 0.1677 924.3 913.1 918.7 913.1 963.8 2,104 944.96 -2.38%
1999-04-19 0 0.168 0.168 0.169 0.166 0.174 23,511,165 4,026,626 0.1713 946.9 946.9 952.5 935.6 980.7 4,171 965.29 1.20%
1999-04-16 0 0.166 0.166 0.167 0.166 0.173 29,318,000 4,954,578 0.1690 935.6 935.6 941.3 935.6 975.1 5,202 952.49 -3.49%
1999-04-15 0 0.172 0.172 0.173 0.166 0.180 59,886,030 10,315,933 0.1723 969.4 969.4 975.1 935.6 1,015 10,625 970.89 3.61%
1999-04-14 1 0.166 0.165 0.166 0.163 0.176 40,304,000 6,781,886 0.1683 935.6 930.0 935.6 918.7 992.0 7,151 948.40 3.11%
1999-04-13 0 0.161 0.162 0.163 0.152 0.163 14,128,000 2,206,896 0.1562 907.4 913.1 918.7 856.7 918.7 2,507 880.42 5.92%
1999-04-12 0 0.152 0.152 0.154 0.150 0.156 7,958,000 1,219,178 0.1532 856.7 856.7 868.0 845.4 879.3 1,412 863.48 -1.30%
1999-04-09 0 0.154 0.154 0.156 0.154 0.161 23,534,000 3,661,718 0.1556 868.0 868.0 879.3 868.0 907.4 4,175 876.96 1.32%
1999-04-08 0 0.152 0.151 0.152 0.145 0.152 16,812,000 2,493,780 0.1483 856.7 851.1 856.7 817.3 856.7 2,983 836.04 4.83%
1999-04-07 0 0.145 0.144 0.146 0.144 0.149 4,788,000 699,920 0.1462 817.3 811.6 822.9 811.6 839.8 850 823.92 0.69%
1999-04-01 0 0.144 0.144 0.145 0.138 0.147 4,630,000 663,798 0.1434 811.6 811.6 817.3 777.8 828.5 821 808.06 1.41%
1999-03-31 0 0.142 0.141 0.143 0.140 0.145 1,178,000 166,480 0.1413 800.3 794.7 806.0 789.1 817.3 209 796.54 -0.70%
1999-03-30 0 0.143 0.142 0.143 0.139 0.145 2,724,471 385,991 0.1417 806.0 800.3 806.0 783.4 817.3 483 798.52 2.88%
1999-03-29 0 0.139 0.139 0.140 0.139 0.147 5,741,811 812,835 0.1416 783.4 783.4 789.1 783.4 828.5 1,019 797.89 -6.71%
1999-03-26 0 0.149 0.149 0.153 0.149 0.156 10,732,000 1,627,144 0.1516 839.8 839.8 862.3 839.8 879.3 1,904 854.54 -2.61%
1999-03-25 0 0.153 0.153 0.155 0.151 0.165 26,774,000 4,232,518 0.1581 862.3 862.3 873.6 851.1 930.0 4,750 890.99 -1.92%
1999-03-24 0 0.156 0.158 0.159 0.145 0.160 15,614,000 2,360,932 0.1512 879.3 890.5 896.2 817.3 901.8 2,770 852.23 1.30%
1999-03-23 0 0.154 0.153 0.154 0.142 0.155 21,716,000 3,258,730 0.1501 868.0 862.3 868.0 800.3 873.6 3,853 845.78 8.45%
1999-03-22 0 0.142 0.142 0.143 0.140 0.143 3,890,000 550,642 0.1416 800.3 800.3 806.0 789.1 806.0 690 797.83 1.43%
1999-03-19 0 0.140 0.140 0.141 0.137 0.140 3,388,000 472,036 0.1393 789.1 789.1 794.7 772.2 789.1 601 785.27 0.72%
1999-03-18 0 0.139 0.139 0.140 0.136 0.141 4,190,357 581,451 0.1388 783.4 783.4 789.1 766.5 794.7 743 782.08 0.72%
1999-03-17 0 0.138 0.137 0.138 0.136 0.138 5,930,000 812,856 0.1371 777.8 772.2 777.8 766.5 777.8 1,052 772.59 2.22%
1999-03-16 0 0.135 0.134 0.136 0.134 0.139 2,424,000 329,644 0.1360 760.9 755.3 766.5 755.3 783.4 430 766.48 -1.46%
1999-03-15 0 0.137 0.137 0.138 0.135 0.141 3,946,000 541,882 0.1373 772.2 772.2 777.8 760.9 794.7 700 773.99 0.74%
1999-03-12 0 0.136 0.135 0.136 0.133 0.138 5,898,722 797,994 0.1353 766.5 760.9 766.5 749.6 777.8 1,047 762.48 0.00%
1999-03-11 0 0.136 0.136 0.138 0.136 0.143 9,374,000 1,298,818 0.1386 766.5 766.5 777.8 766.5 806.0 1,663 780.93 -3.55%
1999-03-10 0 0.141 0.140 0.142 0.138 0.147 11,210,518 1,594,465 0.1422 794.7 789.1 800.3 777.8 828.5 1,989 801.64 -2.76%
1999-03-09 0 0.145 0.144 0.145 0.143 0.167 56,503,931 8,695,593 0.1539 817.3 811.6 817.3 806.0 941.3 10,025 867.38 -10.49%
1999-03-08 0 0.162 0.161 0.162 0.134 0.162 80,804,000 12,356,488 0.1529 913.1 907.4 913.1 755.3 913.1 14,337 861.89 28.57%
1999-03-05 0 0.126 0.125 0.126 0.122 0.126 5,916,000 739,440 0.1250 710.2 704.5 710.2 687.6 710.2 1,050 704.47 2.44%
1999-03-04 0 0.123 0.123 0.124 0.122 0.124 1,358,000 167,212 0.1231 693.3 693.3 698.9 687.6 698.9 241 694.00 -2.38%
1999-03-03 0 0.126 0.125 0.127 0.121 0.126 3,502,000 433,526 0.1238 710.2 704.5 715.8 682.0 710.2 621 697.73 0.80%
1999-03-02 0 0.125 0.124 0.125 0.122 0.130 2,814,000 352,768 0.1254 704.5 698.9 704.5 687.6 732.7 499 706.57 -3.85%
1999-03-01 0 0.130 0.130 0.131 0.125 0.130 3,294,000 422,290 0.1282 732.7 732.7 738.3 704.5 732.7 584 722.56 4.00%
1999-02-26 0 0.125 0.124 0.125 0.123 0.127 3,568,000 447,262 0.1254 704.5 698.9 704.5 693.3 715.8 633 706.52 2.46%
1999-02-25 0 0.122 0.121 0.122 0.120 0.124 2,216,000 269,866 0.1218 687.6 682.0 687.6 676.3 698.9 393 686.38 -1.61%
1999-02-24 0 0.124 0.124 0.125 0.121 0.124 4,550,000 557,240 0.1225 698.9 698.9 704.5 682.0 698.9 807 690.27 0.00%
1999-02-23 0 0.124 0.123 0.124 0.121 0.124 2,024,000 249,176 0.1231 698.9 693.3 698.9 682.0 698.9 359 693.88 0.00%
1999-02-22 0 0.124 0.124 0.125 0.122 0.125 1,416,000 174,962 0.1236 698.9 698.9 704.5 687.6 704.5 251 696.42 -1.59%
1999-02-19 0 0.126 0.126 0.128 0.124 0.126 2,010,000 251,190 0.1250 710.2 710.2 721.4 698.9 710.2 357 704.36 0.00%
1999-02-15 0 0.126 0.125 0.126 0.122 0.126 2,144,000 268,140 0.1251 710.2 704.5 710.2 687.6 710.2 380 704.90 2.44%
1999-02-12 0 0.123 0.123 0.124 0.122 0.124 2,742,707 337,797 0.1232 693.3 693.3 698.9 687.6 698.9 487 694.17 0.00%
1999-02-11 0 0.123 0.122 0.123 0.121 0.123 4,280,000 523,440 0.1223 693.3 687.6 693.3 682.0 693.3 759 689.31 2.50%
1999-02-10 0 0.120 0.120 0.121 0.114 0.123 5,054,000 607,650 0.1202 676.3 676.3 682.0 642.5 693.3 897 677.65 5.26%
1999-02-09 0 0.114 0.114 0.115 0.112 0.115 5,314,000 602,638 0.1134 642.5 642.5 648.2 631.3 648.2 943 639.18 -3.39%
1999-02-08 0 0.118 0.118 0.119 0.117 0.120 2,240,000 263,080 0.1174 665.1 665.1 670.7 659.4 676.3 397 661.96 -0.84%
1999-02-05 0 0.119 0.118 0.119 0.117 0.121 6,650,000 790,144 0.1188 670.7 665.1 670.7 659.4 682.0 1,180 669.69 -1.65%
1999-02-04 0 0.121 0.120 0.121 0.120 0.122 1,450,000 174,880 0.1206 682.0 676.3 682.0 676.3 687.6 257 679.77 -0.82%
1999-02-03 0 0.122 0.121 0.122 0.121 0.122 1,772,000 215,252 0.1215 687.6 682.0 687.6 682.0 687.6 314 684.66 0.83%
1999-02-02 0 0.121 0.120 0.121 0.120 0.122 3,020,000 363,920 0.1205 682.0 676.3 682.0 676.3 687.6 536 679.19 -0.82%
1999-02-01 0 0.122 0.122 0.123 0.121 0.123 1,657,414 201,347 0.1215 687.6 687.6 693.3 682.0 693.3 294 684.70 -1.61%
1999-01-29 0 0.124 0.123 0.124 0.122 0.125 5,508,000 678,696 0.1232 698.9 693.3 698.9 687.6 704.5 977 694.50 2.48%
1999-01-28 0 0.121 0.124 0.125 0.120 0.124 5,790,000 706,850 0.1221 682.0 698.9 704.5 676.3 698.9 1,027 688.08 -3.97%
1999-01-27 0 0.126 0.125 0.126 0.123 0.126 4,060,000 505,750 0.1246 710.2 704.5 710.2 693.3 710.2 720 702.10 1.61%
1999-01-26 0 0.124 0.123 0.124 0.122 0.124 8,350,000 1,026,780 0.1230 698.9 693.3 698.9 687.6 698.9 1,481 693.07 1.64%
1999-01-25 0 0.122 0.120 0.122 0.119 0.126 15,530,000 1,875,130 0.1207 687.6 676.3 687.6 670.7 710.2 2,755 680.53 -1.61%
1999-01-22 0 0.124 0.124 0.125 0.119 0.125 22,752,000 2,763,332 0.1215 698.9 698.9 704.5 670.7 704.5 4,037 684.55 -1.59%
1999-01-21 0 0.126 0.126 0.127 0.120 0.130 11,357,922 1,414,846 0.1246 710.2 710.2 715.8 676.3 732.7 2,015 702.10 -3.08%
1999-01-20 0 0.130 0.129 0.132 0.127 0.132 5,738,000 743,240 0.1295 732.7 727.1 744.0 715.8 744.0 1,018 730.06 0.00%
1999-01-19 0 0.130 0.130 0.131 0.130 0.134 4,464,000 583,760 0.1308 732.7 732.7 738.3 732.7 755.3 792 737.05 0.00%
1999-01-18 0 0.130 0.130 0.131 0.130 0.138 2,770,000 365,030 0.1318 732.7 732.7 738.3 732.7 777.8 491 742.74 -4.41%
1999-01-15 0 0.136 0.134 0.137 0.123 0.139 9,030,000 1,188,198 0.1316 766.5 755.3 772.2 693.3 783.4 1,602 741.64 7.09%
1999-01-14 0 0.127 0.126 0.127 0.124 0.130 10,528,593 1,337,675 0.1271 715.8 710.2 715.8 698.9 732.7 1,868 716.09 -2.31%
1999-01-13 0 0.130 0.128 0.130 0.127 0.137 12,002,000 1,555,206 0.1296 732.7 721.4 732.7 715.8 772.2 2,129 730.34 -7.80%
1999-01-12 0 0.141 0.141 0.144 0.140 0.144 5,850,000 831,330 0.1421 794.7 794.7 811.6 789.1 811.6 1,038 800.95 -2.08%
1999-01-11 0 0.144 0.144 0.145 0.143 0.147 5,026,000 728,664 0.1450 811.6 811.6 817.3 806.0 828.5 892 817.14 -2.04%
1999-01-08 0 0.147 0.147 0.148 0.146 0.149 5,418,000 798,496 0.1474 828.5 828.5 834.2 822.9 839.8 961 830.66 -1.34%
1999-01-07 0 0.149 0.150 0.151 0.149 0.155 10,956,282 1,665,517 0.1520 839.8 845.4 851.1 839.8 873.6 1,944 856.79 -1.97%
1999-01-06 0 0.152 0.152 0.153 0.148 0.156 6,034,000 908,766 0.1506 856.7 856.7 862.3 834.2 879.3 1,071 848.86 1.33%
1999-01-05 0 0.150 0.150 0.152 0.147 0.150 3,630,000 539,780 0.1487 845.4 845.4 856.7 828.5 845.4 644 838.11 2.74%
1999-01-04 0 0.146 0.145 0.146 0.144 0.147 6,234,000 907,920 0.1456 822.9 817.3 822.9 811.6 828.5 1,106 820.86 -1.35%
1998-12-31 0 0.148 0.150 0.153 0.146 0.152 4,860,000 728,820 0.1500 834.2 845.4 862.3 822.9 856.7 862 845.23 -1.99%
1998-12-30 0 0.151 0.149 0.151 0.148 0.153 1,192,000 177,948 0.1493 851.1 839.8 851.1 834.2 862.3 211 841.41 -1.31%
1998-12-29 0 0.153 0.153 0.154 0.146 0.153 2,606,000 391,718 0.1503 862.3 862.3 868.0 822.9 862.3 462 847.20 5.52%
1998-12-28 0 0.145 0.145 0.146 0.145 0.151 4,430,471 657,167 0.1483 817.3 817.3 822.9 817.3 851.1 786 836.02 -4.61%
1998-12-24 0 0.152 0.151 0.154 0.149 0.152 1,894,000 285,226 0.1506 856.7 851.1 868.0 839.8 856.7 336 848.79 2.01%
1998-12-23 0 0.149 0.148 0.149 0.144 0.151 12,492,000 1,841,398 0.1474 839.8 834.2 839.8 811.6 851.1 2,216 830.82 -0.67%
1998-12-22 0 0.150 0.149 0.150 0.148 0.157 10,076,000 1,530,308 0.1519 845.4 839.8 845.4 834.2 884.9 1,788 856.01 -4.46%
1998-12-21 0 0.157 0.157 0.158 0.156 0.160 4,070,000 640,602 0.1574 884.9 884.9 890.5 879.3 901.8 722 887.12 -1.26%
1998-12-18 0 0.159 0.159 0.160 0.159 0.163 7,368,000 1,177,132 0.1598 896.2 896.2 901.8 896.2 918.7 1,307 900.46 -1.24%
1998-12-17 0 0.161 0.160 0.161 0.158 0.163 3,934,000 627,534 0.1595 907.4 901.8 907.4 890.5 918.7 698 899.07 0.63%
1998-12-16 0 0.160 0.160 0.161 0.160 0.164 5,366,000 869,446 0.1620 901.8 901.8 907.4 901.8 924.3 952 913.23 0.00%
1998-12-15 0 0.160 0.160 0.161 0.159 0.162 8,946,000 1,452,406 0.1624 901.8 901.8 907.4 896.2 913.1 1,587 915.06 0.00%
1998-12-14 0 0.160 0.159 0.160 0.157 0.165 14,570,000 2,329,730 0.1599 901.8 896.2 901.8 884.9 930.0 2,585 901.23 -3.03%
1998-12-11 0 0.165 0.165 0.166 0.163 0.167 22,681,000 3,738,904 0.1648 930.0 930.0 935.6 918.7 941.3 4,024 929.12 -2.94%
1998-12-10 0 0.170 0.169 0.171 0.169 0.173 10,700,000 1,827,570 0.1708 958.2 952.5 963.8 952.5 975.1 1,898 962.67 -1.16%
1998-12-09 0 0.172 0.172 0.173 0.171 0.175 12,708,000 2,212,224 0.1741 969.4 969.4 975.1 963.8 986.3 2,255 981.16 0.00%
1998-12-08 0 0.172 0.171 0.173 0.172 0.180 14,168,848 2,500,461 0.1765 969.4 963.8 975.1 969.4 1,015 2,514 994.66 -4.97%
1998-12-07 0 0.181 0.180 0.181 0.178 0.185 36,290,000 6,603,550 0.1820 1,020 1,015 1,020 1,003 1,043 6,439 1,025.6 2.26%
1998-12-04 0 0.177 0.177 0.178 0.174 0.184 39,194,000 7,011,630 0.1789 997.6 997.6 1,003 980.7 1,037 6,954 1,008.3 0.00%
1998-12-03 0 0.177 0.176 0.177 0.170 0.178 29,060,000 5,032,992 0.1732 997.6 992.0 997.6 958.2 1,003 5,156 976.16 2.31%
1998-12-02 0 0.173 0.172 0.174 0.169 0.178 36,044,000 6,260,804 0.1737 975.1 969.4 980.7 952.5 1,003 6,395 979.01 2.98%
1998-12-01 0 0.168 0.168 0.169 0.167 0.182 75,120,000 12,835,152 0.1709 946.9 946.9 952.5 941.3 1,026 13,328 963.02 -7.69%
1998-11-30 0 0.182 0.182 0.184 0.182 0.198 37,070,000 7,021,816 0.1894 1,026 1,026 1,037 1,026 1,116 6,577 1,067.6 -8.08%
1998-11-27 0 0.198 0.197 0.198 0.197 0.206 76,512,000 15,420,508 0.2015 1,116 1,110 1,116 1,110 1,161 13,575 1,135.9 -1.49%
1998-11-26 0 0.201 0.201 0.202 0.190 0.210 71,573,320 14,335,874 0.2003 1,133 1,133 1,139 1,071 1,184 12,699 1,128.9 -0.99%
1998-11-25 0 0.203 0.205 0.206 0.199 0.224 169,587,000 35,908,808 0.2117 1,144 1,155 1,161 1,122 1,263 30,089 1,193.4 -0.49%
1998-11-24 0 0.204 0.204 0.207 0.202 0.237 185,752,489 41,155,115 0.2216 1,150 1,150 1,167 1,139 1,336 32,957 1,248.8 -10.53%
1998-11-23 0 0.228 0.227 0.228 0.224 0.255 680,652,000 164,852,094 0.2422 1,285 1,279 1,285 1,263 1,437 120,764 1,365.1 -21.38%
1998-11-20 1 0.290 0.290 0.295 0.245 0.300 334,985,649 93,428,360 0.2789 1,635 1,635 1,663 1,381 1,691 59,434 1,572.0 21.85%
1998-11-19 0 0.238 0.238 0.239 0.180 0.242 265,326,373 56,825,770 0.2142 1,341 1,341 1,347 1,015 1,364 47,075 1,207.1 30.05%
1998-11-18 0 0.183 0.184 0.185 0.178 0.186 22,930,000 4,196,248 0.1830 1,031 1,037 1,043 1,003 1,048 4,068 1,031.4 3.98%
1998-11-17 0 0.176 0.175 0.176 0.170 0.176 10,249,933 1,773,791 0.1731 992.0 986.3 992.0 958.2 992.0 1,819 975.37 0.00%
1998-11-16 0 0.176 0.175 0.176 0.169 0.178 7,218,000 1,255,534 0.1739 992.0 986.3 992.0 952.5 1,003 1,281 980.39 1.73%
1998-11-13 0 0.173 0.172 0.175 0.168 0.182 18,720,000 3,241,632 0.1732 975.1 969.4 986.3 946.9 1,026 3,321 975.99 -2.26%
1998-11-12 0 0.177 0.177 0.179 0.177 0.190 14,676,000 2,676,388 0.1824 997.6 997.6 1,009 997.6 1,071 2,604 1,027.9 -3.28%
1998-11-11 0 0.183 0.182 0.183 0.178 0.185 18,522,275 3,369,890 0.1819 1,031 1,026 1,031 1,003 1,043 3,286 1,025.4 1.67%
1998-11-10 0 0.180 0.180 0.182 0.177 0.192 27,396,000 5,015,810 0.1831 1,015 1,015 1,026 997.6 1,082 4,861 1,031.9 0.56%
1998-11-09 0 0.179 0.179 0.181 0.179 0.191 16,724,471 3,060,119 0.1830 1,009 1,009 1,020 1,009 1,077 2,967 1,031.3 -5.29%
1998-11-06 0 0.189 0.190 0.194 0.185 0.200 18,698,188 3,584,322 0.1917 1,065 1,071 1,093 1,043 1,127 3,317 1,080.4 -0.53%
1998-11-05 0 0.190 0.191 0.194 0.189 0.210 22,484,000 4,499,248 0.2001 1,071 1,077 1,093 1,065 1,184 3,989 1,127.9 -3.06%
1998-11-04 0 0.196 0.196 0.197 0.185 0.208 33,726,000 6,656,662 0.1974 1,105 1,105 1,110 1,043 1,172 5,984 1,112.5 2.62%
1998-11-03 0 0.191 0.190 0.191 0.182 0.191 18,679,320 3,502,310 0.1875 1,077 1,071 1,077 1,026 1,077 3,314 1,056.8 4.95%
1998-11-02 0 0.182 0.182 0.183 0.174 0.184 9,386,000 1,702,778 0.1814 1,026 1,026 1,031 980.7 1,037 1,665 1,022.5 5.20%
1998-10-30 0 0.173 0.177 0.180 0.172 0.185 8,282,754 1,479,214 0.1786 975.1 997.6 1,015 969.4 1,043 1,470 1,006.6 0.58%
1998-10-29 0 0.172 0.172 0.173 0.170 0.176 2,777,178 478,865 0.1724 969.4 969.4 975.1 958.2 992.0 493 971.85 -2.27%
1998-10-27 0 0.176 0.176 0.177 0.171 0.177 3,930,012 686,733 0.1747 992.0 992.0 997.6 963.8 997.6 697 984.88 3.53%
1998-10-26 0 0.170 0.170 0.171 0.168 0.172 2,346,000 400,294 0.1706 958.2 958.2 963.8 946.9 969.4 416 961.70 0.00%
1998-10-23 0 0.170 0.168 0.170 0.160 0.174 3,260,000 543,708 0.1668 958.2 946.9 958.2 901.8 980.7 578 940.02 0.00%
1998-10-22 0 0.170 0.170 0.172 0.163 0.179 6,124,895 1,039,419 0.1697 958.2 958.2 969.4 918.7 1,009 1,087 956.49 -3.95%
1998-10-21 0 0.177 0.173 0.180 0.173 0.195 11,148,330 2,063,360 0.1851 997.6 975.1 1,015 975.1 1,099 1,978 1,043.2 -1.12%
1998-10-20 0 0.179 0.179 0.181 0.178 0.185 13,230,000 2,408,976 0.1821 1,009 1,009 1,020 1,003 1,043 2,347 1,026.3 2.87%
1998-10-19 0 0.174 0.173 0.175 0.165 0.178 9,024,000 1,575,318 0.1746 980.7 975.1 986.3 930.0 1,003 1,601 983.92 5.45%
1998-10-16 0 0.165 0.165 0.167 0.155 0.170 16,081,178 2,634,085 0.1638 930.0 930.0 941.3 873.6 958.2 2,853 923.21 6.45%
1998-10-15 0 0.155 0.154 0.155 0.150 0.155 2,560,000 389,472 0.1521 873.6 868.0 873.6 845.4 873.6 454 857.48 2.65%
1998-10-14 0 0.151 0.150 0.151 0.149 0.154 3,528,000 534,476 0.1515 851.1 845.4 851.1 839.8 868.0 626 853.86 0.67%
1998-10-13 0 0.150 0.149 0.151 0.148 0.151 4,654,000 697,146 0.1498 845.4 839.8 851.1 834.2 851.1 826 844.28 1.35%
1998-10-12 0 0.148 0.148 0.149 0.145 0.151 4,232,000 630,880 0.1491 834.2 834.2 839.8 817.3 851.1 751 840.21 2.07%
1998-10-09 0 0.145 0.144 0.145 0.140 0.145 2,210,000 315,474 0.1427 817.3 811.6 817.3 789.1 817.3 392 804.56 3.57%
1998-10-08 0 0.140 0.140 0.141 0.140 0.146 3,590,000 512,128 0.1427 789.1 789.1 794.7 789.1 822.9 637 804.03 -1.41%
1998-10-07 0 0.142 0.141 0.142 0.137 0.142 1,064,000 149,552 0.1406 800.3 794.7 800.3 772.2 800.3 189 792.21 0.00%
1998-10-05 0 0.142 0.140 0.142 0.135 0.142 872,990 119,531 0.1369 800.3 789.1 800.3 760.9 800.3 155 771.72 0.00%
1998-09-30 0 0.142 0.140 0.142 0.135 0.142 712,000 99,040 0.1391 800.3 789.1 800.3 760.9 800.3 126 784.01 0.00%
1998-09-29 0 0.142 0.140 0.142 0.139 0.144 2,450,000 347,968 0.1420 800.3 789.1 800.3 783.4 811.6 435 800.50 1.43%
1998-09-28 0 0.140 0.140 0.141 0.139 0.154 2,688,000 383,130 0.1425 789.1 789.1 794.7 783.4 868.0 477 803.35 0.72%
1998-09-25 0 0.139 - 0.150 0.139 0.155 654,000 94,128 0.1439 783.4 - 845.4 783.4 873.6 116 811.20 -9.15%
1998-09-24 0 0.153 0.153 0.154 0.145 0.153 2,902,000 432,152 0.1489 862.3 862.3 868.0 817.3 862.3 515 839.32 5.52%
1998-09-23 0 0.145 0.141 0.145 0.140 0.146 2,968,000 424,362 0.1430 817.3 794.7 817.3 789.1 822.9 527 805.86 -2.03%
1998-09-22 0 0.148 0.146 0.148 0.146 0.152 2,074,000 305,660 0.1474 834.2 822.9 834.2 822.9 856.7 368 830.65 0.00%
1998-09-21 0 0.148 0.147 0.148 0.145 0.153 2,852,471 418,993 0.1469 834.2 828.5 834.2 817.3 862.3 506 827.89 -3.27%
1998-09-18 0 0.153 0.152 0.153 0.150 0.158 1,620,000 246,570 0.1522 862.3 856.7 862.3 845.4 890.5 287 857.86 -3.16%
1998-09-17 0 0.158 0.157 0.158 0.155 0.160 1,716,000 269,080 0.1568 890.5 884.9 890.5 873.6 901.8 304 883.80 -3.07%
1998-09-16 0 0.163 0.162 0.163 0.163 0.165 904,000 148,218 0.1640 918.7 913.1 918.7 918.7 930.0 160 924.11 0.00%
1998-09-15 0 0.163 0.163 0.164 0.160 0.170 4,252,000 695,930 0.1637 918.7 918.7 924.3 901.8 958.2 754 922.49 0.00%
1998-09-14 0 0.163 0.163 0.164 0.160 0.164 1,690,707 274,949 0.1626 918.7 918.7 924.3 901.8 924.3 300 916.59 0.00%
1998-09-11 0 0.163 0.159 0.163 0.159 0.166 2,798,000 454,558 0.1625 918.7 896.2 918.7 896.2 935.6 496 915.65 -2.98%
1998-09-10 0 0.168 0.168 0.170 0.167 0.171 2,326,000 392,678 0.1688 946.9 946.9 958.2 941.3 963.8 413 951.52 -0.59%
1998-09-09 0 0.169 0.165 0.169 0.166 0.178 2,828,000 481,202 0.1702 952.5 930.0 952.5 935.6 1,003 502 959.04 -1.74%
1998-09-08 0 0.172 0.171 0.172 0.169 0.178 9,020,000 1,564,868 0.1735 969.4 963.8 969.4 952.5 1,003 1,600 977.82 1.18%
1998-09-07 0 0.170 0.170 0.172 0.169 0.178 5,220,000 904,150 0.1732 958.2 958.2 969.4 952.5 1,003 926 976.25 3.66%
1998-09-04 0 0.164 0.161 0.166 0.160 0.164 1,032,707 168,175 0.1628 924.3 907.4 935.6 901.8 924.3 183 917.85 0.61%
1998-09-03 0 0.163 0.163 0.164 0.156 0.165 1,754,000 284,190 0.1620 918.7 918.7 924.3 879.3 930.0 311 913.21 3.16%
1998-09-02 0 0.158 0.157 0.158 0.154 0.159 1,180,000 185,244 0.1570 890.5 884.9 890.5 868.0 896.2 209 884.81 1.28%
1998-09-01 0 0.156 0.155 0.156 0.155 0.159 2,030,000 317,810 0.1566 879.3 873.6 879.3 873.6 896.2 360 882.39 -3.70%
1998-08-31 0 0.162 0.161 0.163 0.160 0.165 2,646,000 429,192 0.1622 913.1 907.4 918.7 901.8 930.0 469 914.22 0.62%
1998-08-28 0 0.161 0.154 0.161 0.146 0.186 11,892,726 2,001,419 0.1683 907.4 868.0 907.4 822.9 1,048 2,110 948.52 -13.90%
1998-08-27 0 0.187 0.186 0.188 0.185 0.189 9,592,000 1,789,148 0.1865 1,054 1,048 1,060 1,043 1,065 1,702 1,051.3 -1.06%
1998-08-26 0 0.189 0.188 0.190 0.187 0.190 8,176,000 1,535,876 0.1879 1,065 1,060 1,071 1,054 1,071 1,451 1,058.8 1.07%
1998-08-25 0 0.187 0.187 0.188 0.186 0.190 6,328,000 1,189,812 0.1880 1,054 1,054 1,060 1,048 1,071 1,123 1,059.7 -0.53%
1998-08-24 0 0.188 0.187 0.188 0.186 0.191 13,629,414 2,555,032 0.1875 1,060 1,054 1,060 1,048 1,077 2,418 1,056.6 -1.57%
1998-08-21 0 0.191 0.190 0.191 0.183 0.195 18,090,000 3,448,164 0.1906 1,077 1,071 1,077 1,031 1,099 3,210 1,074.3 3.24%
1998-08-20 0 0.185 0.183 0.185 0.171 0.185 16,323,367 2,962,764 0.1815 1,043 1,031 1,043 963.8 1,043 2,896 1,023.0 8.82%
1998-08-19 0 0.170 0.169 0.170 0.168 0.173 5,691,885 968,343 0.1701 958.2 952.5 958.2 946.9 975.1 1,010 958.88 1.80%
1998-08-18 0 0.167 0.167 0.168 0.160 0.167 5,801,430 945,909 0.1630 941.3 941.3 946.9 901.8 941.3 1,029 918.97 5.03%
1998-08-14 0 0.159 0.157 0.159 0.155 0.159 4,946,000 777,596 0.1572 896.2 884.9 896.2 873.6 896.2 878 886.11 2.58%
1998-08-13 0 0.155 0.154 0.155 0.153 0.157 6,646,000 1,022,400 0.1538 873.6 868.0 873.6 862.3 884.9 1,179 867.06 0.65%
1998-08-12 0 0.154 0.153 0.154 0.151 0.154 6,706,000 1,024,770 0.1528 868.0 862.3 868.0 851.1 868.0 1,190 861.30 1.99%
1998-08-11 0 0.151 0.151 0.153 0.151 0.152 5,152,000 779,792 0.1514 851.1 851.1 862.3 851.1 856.7 914 853.08 0.00%
1998-08-10 0 0.151 0.152 0.153 0.151 0.153 3,304,000 501,132 0.1517 851.1 856.7 862.3 851.1 862.3 586 854.87 0.00%
1998-08-07 0 0.151 0.151 0.152 0.150 0.153 10,843,178 1,643,495 0.1516 851.1 851.1 856.7 845.4 862.3 1,924 854.28 -1.31%
1998-08-06 0 0.153 0.153 0.154 0.153 0.156 6,548,000 1,003,704 0.1533 862.3 862.3 868.0 862.3 879.3 1,162 863.95 0.00%
1998-08-05 0 0.153 0.153 0.154 0.151 0.153 5,216,000 794,416 0.1523 862.3 862.3 868.0 851.1 862.3 925 858.42 1.32%
1998-08-04 0 0.151 0.151 0.152 0.150 0.153 8,078,707 1,217,975 0.1508 851.1 851.1 856.7 845.4 862.3 1,433 849.74 0.67%
1998-08-03 0 0.150 0.150 0.151 0.138 0.155 10,903,000 1,636,484 0.1501 845.4 845.4 851.1 777.8 873.6 1,934 845.97 -5.06%
1998-07-31 0 0.158 0.158 0.159 0.156 0.160 5,248,000 828,816 0.1579 890.5 890.5 896.2 879.3 901.8 931 890.13 1.28%
1998-07-30 0 0.156 0.156 0.157 0.155 0.160 10,724,000 1,686,950 0.1573 879.3 879.3 884.9 873.6 901.8 1,903 886.61 0.65%
1998-07-29 0 0.155 0.155 0.156 0.153 0.157 19,542,000 3,025,940 0.1548 873.6 873.6 879.3 862.3 884.9 3,467 872.73 1.31%
1998-07-28 0 0.153 0.153 0.154 0.150 0.157 23,916,000 3,631,006 0.1518 862.3 862.3 868.0 845.4 884.9 4,243 855.71 5.52%
1998-07-27 0 0.145 0.145 0.146 0.139 0.154 16,766,000 2,468,010 0.1472 817.3 817.3 822.9 783.4 868.0 2,975 829.67 5.07%
1998-07-24 0 0.138 0.135 0.140 0.132 0.138 5,230,000 698,896 0.1336 777.8 760.9 789.1 744.0 777.8 928 753.18 4.55%
1998-07-23 0 0.132 0.131 0.133 0.130 0.135 11,329,072 1,485,264 0.1311 744.0 738.3 749.6 732.7 760.9 2,010 738.92 0.00%
1998-07-22 0 0.132 0.130 0.135 0.126 0.134 12,395,430 1,589,191 0.1282 744.0 732.7 760.9 710.2 755.3 2,199 722.61 -2.94%
1998-07-21 0 0.136 0.134 0.136 0.134 0.138 1,162,000 158,708 0.1366 766.5 755.3 766.5 755.3 777.8 206 769.81 -0.73%
1998-07-20 0 0.137 0.136 0.137 0.136 0.138 530,000 72,460 0.1367 772.2 766.5 772.2 766.5 777.8 94 770.57 -2.14%
1998-07-17 0 0.140 0.138 0.140 0.137 0.140 1,454,000 201,214 0.1384 789.1 777.8 789.1 772.2 789.1 258 779.98 0.00%
1998-07-16 0 0.140 0.138 0.140 0.137 0.140 2,140,000 296,538 0.1386 789.1 777.8 789.1 772.2 789.1 380 781.01 0.00%
1998-07-15 0 0.140 0.140 0.141 0.137 0.143 1,852,000 259,606 0.1402 789.1 789.1 794.7 772.2 806.0 329 790.07 0.00%
1998-07-14 0 0.140 0.137 0.140 0.137 0.143 1,500,000 209,510 0.1397 789.1 772.2 789.1 772.2 806.0 266 787.23 0.00%
1998-07-13 0 0.140 0.139 0.144 0.139 0.145 2,786,000 394,876 0.1417 789.1 783.4 811.6 783.4 817.3 494 798.86 -5.41%
1998-07-10 0 0.148 0.147 0.150 0.146 0.155 1,810,000 269,340 0.1488 834.2 828.5 845.4 822.9 873.6 321 838.71 -2.63%
1998-07-09 0 0.152 0.152 0.154 0.150 0.158 1,818,000 278,112 0.1530 856.7 856.7 868.0 845.4 890.5 323 862.21 -1.94%
1998-07-08 0 0.155 0.155 0.158 0.150 0.158 2,164,000 331,294 0.1531 873.6 873.6 890.5 845.4 890.5 384 862.87 0.00%
1998-07-07 0 0.155 0.155 0.158 0.155 0.161 1,362,000 214,180 0.1573 873.6 873.6 890.5 873.6 907.4 242 886.32 -6.06%
1998-07-06 0 0.165 0.155 0.169 0.150 0.169 4,510,000 715,648 0.1587 930.0 873.6 952.5 845.4 952.5 800 894.36 3.13%
1998-07-03 0 0.160 0.160 0.164 0.157 0.168 2,600,000 416,330 0.1601 901.8 901.8 924.3 884.9 946.9 461 902.51 -5.33%
1998-07-02 0 0.169 0.165 0.169 0.166 0.176 3,591,536 617,314 0.1719 952.5 930.0 952.5 935.6 992.0 637 968.76 -0.59%
1998-06-30 0 0.170 0.170 0.174 0.164 0.171 3,478,000 589,458 0.1695 958.2 958.2 980.7 924.3 963.8 617 955.24 -0.58%
1998-06-29 0 0.171 0.171 0.172 0.170 0.176 7,418,000 1,271,936 0.1715 963.8 963.8 969.4 958.2 992.0 1,316 966.42 1.18%
1998-06-26 0 0.169 0.168 0.170 0.163 0.180 6,101,796 1,041,243 0.1706 952.5 946.9 958.2 918.7 1,015 1,083 961.80 -6.11%
1998-06-25 0 0.180 0.180 0.181 0.160 0.181 17,502,707 3,024,355 0.1728 1,015 1,015 1,020 901.8 1,020 3,105 973.91 15.38%
1998-06-24 0 0.156 0.154 0.156 0.149 0.159 5,507,063 845,241 0.1535 879.3 868.0 879.3 839.8 896.2 977 865.07 4.70%
1998-06-23 0 0.149 0.149 0.150 0.148 0.153 4,580,000 690,036 0.1507 839.8 839.8 845.4 834.2 862.3 813 849.17 2.05%
1998-06-22 0 0.146 0.146 0.150 0.145 0.152 7,532,000 1,114,308 0.1479 822.9 822.9 845.4 817.3 856.7 1,336 833.84 -2.01%
1998-06-19 0 0.149 0.149 0.150 0.143 0.151 4,484,357 658,757 0.1469 839.8 839.8 845.4 806.0 851.1 796 827.97 2.05%
1998-06-18 0 0.146 0.145 0.148 0.139 0.155 15,296,282 2,260,701 0.1478 822.9 817.3 834.2 783.4 873.6 2,714 833.00 5.80%
1998-06-17 0 0.138 0.137 0.138 0.129 0.138 7,776,334 1,042,033 0.1340 777.8 772.2 777.8 727.1 777.8 1,380 755.26 7.81%
1998-06-16 0 0.128 0.127 0.129 0.126 0.134 4,542,000 585,350 0.1289 721.4 715.8 727.1 710.2 755.3 806 726.37 0.00%
1998-06-15 0 0.128 0.128 0.130 0.125 0.140 5,227,178 693,220 0.1326 721.4 721.4 732.7 704.5 789.1 927 747.47 -8.57%
1998-06-12 0 0.140 0.140 0.141 0.135 0.143 5,656,243 796,957 0.1409 789.1 789.1 794.7 760.9 806.0 1,004 794.14 2.94%
1998-06-11 0 0.136 0.136 0.138 0.125 0.144 4,520,000 601,714 0.1331 766.5 766.5 777.8 704.5 811.6 802 750.31 -0.73%
1998-06-10 0 0.137 0.136 0.137 0.133 0.148 6,357,179 881,845 0.1387 772.2 766.5 772.2 749.6 834.2 1,128 781.84 -8.05%
1998-06-09 0 0.149 0.149 0.151 0.147 0.168 2,002,000 303,328 0.1515 839.8 839.8 851.1 828.5 946.9 355 853.96 -13.37%
1998-06-08 0 0.172 0.168 0.172 0.172 0.182 2,010,000 355,010 0.1766 969.4 946.9 969.4 969.4 1,026 357 995.48 -5.49%
1998-06-05 0 0.182 0.182 0.183 0.181 0.185 3,642,000 662,624 0.1819 1,026 1,026 1,031 1,020 1,043 646 1,025.5 -1.62%
1998-06-04 0 0.185 0.182 0.185 0.181 0.190 1,913,650 352,706 0.1843 1,043 1,026 1,043 1,020 1,071 340 1,038.8 -2.12%
1998-06-03 0 0.189 0.185 0.190 0.181 0.189 4,342,000 798,430 0.1839 1,065 1,043 1,071 1,020 1,065 770 1,036.4 2.72%
1998-06-02 0 0.184 0.184 0.186 0.182 0.190 4,446,000 816,830 0.1837 1,037 1,037 1,048 1,026 1,071 789 1,035.5 -2.13%
1998-06-01 0 0.188 0.186 0.188 0.183 0.188 8,876,000 1,646,752 0.1855 1,060 1,048 1,060 1,031 1,060 1,575 1,045.7 2.73%
1998-05-29 0 0.183 0.182 0.183 0.180 0.186 7,756,000 1,421,458 0.1833 1,031 1,026 1,031 1,015 1,048 1,376 1,033.0 -1.61%
1998-05-28 0 0.186 0.186 0.188 0.186 0.194 8,280,243 1,570,599 0.1897 1,048 1,048 1,060 1,048 1,093 1,469 1,069.1 -4.12%
1998-05-27 0 0.194 0.192 0.193 0.192 0.200 9,898,000 1,927,500 0.1947 1,093 1,082 1,088 1,082 1,127 1,756 1,097.6 -3.96%
1998-05-26 0 0.202 0.203 0.204 0.196 0.216 11,500,000 2,315,596 0.2014 1,139 1,144 1,150 1,105 1,217 2,040 1,134.9 -8.18%
1998-05-25 0 0.220 0.220 0.222 0.220 0.230 3,879,178 869,346 0.2241 1,240 1,240 1,251 1,240 1,296 688 1,263.1 -4.35%
1998-05-22 0 0.230 0.229 0.231 0.229 0.235 7,827,650 1,810,659 0.2313 1,296 1,291 1,302 1,291 1,325 1,389 1,303.8 -2.13%
1998-05-21 0 0.235 0.235 0.237 0.233 0.241 6,996,000 1,656,410 0.2368 1,325 1,325 1,336 1,313 1,358 1,241 1,334.5 -2.49%
1998-05-20 0 0.241 0.240 0.245 0.227 0.242 12,164,000 2,877,248 0.2365 1,358 1,353 1,381 1,279 1,364 2,158 1,333.2 -2.03%
1998-05-19 0 0.246 0.246 0.248 0.240 0.260 19,488,707 4,770,038 0.2448 1,387 1,387 1,398 1,353 1,465 3,458 1,379.5 -5.38%
1998-05-18 0 0.260 0.260 0.265 0.260 0.270 7,308,471 1,943,273 0.2659 1,465 1,465 1,494 1,465 1,522 1,297 1,498.6 -1.89%
1998-05-15 0 0.265 0.265 0.270 0.265 0.275 4,988,000 1,335,190 0.2677 1,494 1,494 1,522 1,494 1,550 885 1,508.7 -3.64%
1998-05-14 0 0.275 0.270 0.275 0.255 0.280 13,648,000 3,721,660 0.2727 1,550 1,522 1,550 1,437 1,578 2,421 1,536.9 3.77%
1998-05-13 0 0.265 0.260 0.265 0.260 0.285 21,034,000 5,720,500 0.2720 1,494 1,465 1,494 1,465 1,606 3,732 1,532.9 -7.02%
1998-05-12 0 0.285 0.280 0.285 0.265 0.290 21,283,753 5,958,328 0.2799 1,606 1,578 1,606 1,494 1,635 3,776 1,577.8 7.55%
1998-05-11 0 0.265 0.265 0.270 0.255 0.265 9,398,593 2,448,021 0.2605 1,494 1,494 1,522 1,437 1,494 1,668 1,468.1 3.92%
1998-05-08 0 0.255 0.255 0.265 0.250 0.260 7,679,901 1,949,997 0.2539 1,437 1,437 1,494 1,409 1,465 1,363 1,431.1 2.00%
1998-05-07 0 0.250 0.250 0.255 0.245 0.255 8,477,178 2,135,339 0.2519 1,409 1,409 1,437 1,381 1,437 1,504 1,419.7 0.00%
1998-05-06 0 0.250 0.250 0.255 0.246 0.260 17,542,000 4,367,432 0.2490 1,409 1,409 1,437 1,387 1,465 3,112 1,403.3 0.00%
1998-05-05 0 0.250 0.250 0.255 0.250 0.285 10,980,000 2,878,830 0.2622 1,409 1,409 1,437 1,409 1,606 1,948 1,477.8 -12.28%
1998-05-04 0 0.285 0.280 0.285 0.280 0.295 7,214,000 2,053,140 0.2846 1,606 1,578 1,606 1,578 1,663 1,280 1,604.1 -5.00%
1998-05-01 0 0.300 0.295 0.300 0.295 0.305 8,054,000 2,416,120 0.3000 1,691 1,663 1,691 1,663 1,719 1,429 1,690.8 1.69%
1998-04-30 0 0.295 0.295 0.300 0.290 0.305 5,262,000 1,564,740 0.2974 1,663 1,663 1,691 1,635 1,719 934 1,676.0 -3.28%
1998-04-29 0 0.305 0.300 0.305 0.300 0.310 5,750,000 1,748,150 0.3040 1,719 1,691 1,719 1,691 1,747 1,020 1,713.6 -1.61%
1998-04-28 0 0.310 0.310 0.315 0.290 0.310 11,214,943 3,355,275 0.2992 1,747 1,747 1,775 1,635 1,747 1,990 1,686.2 0.00%
1998-04-27 0 0.310 0.305 0.310 0.305 0.330 9,628,000 3,022,350 0.3139 1,747 1,719 1,747 1,719 1,860 1,708 1,769.3 -6.06%
1998-04-24 0 0.330 0.330 0.335 0.325 0.335 5,512,000 1,823,030 0.3307 1,860 1,860 1,888 1,832 1,888 978 1,864.1 -1.49%
1998-04-23 0 0.335 0.330 0.335 0.335 0.340 6,012,943 2,016,863 0.3354 1,888 1,860 1,888 1,888 1,916 1,067 1,890.5 -1.47%
1998-04-22 0 0.340 0.340 0.345 0.335 0.345 8,278,000 2,837,760 0.3428 1,916 1,916 1,945 1,888 1,945 1,469 1,932.1 0.00%
1998-04-21 0 0.340 0.340 0.345 0.340 0.355 5,866,358 2,043,735 0.3484 1,916 1,916 1,945 1,916 2,001 1,041 1,963.6 -4.23%
1998-04-20 0 0.355 0.350 0.355 0.345 0.360 10,467,395 3,703,046 0.3538 2,001 1,973 2,001 1,945 2,029 1,857 1,993.9 2.90%
1998-04-17 0 0.345 0.345 0.350 0.345 0.350 7,466,000 2,598,920 0.3481 1,945 1,945 1,973 1,945 1,973 1,325 1,962.0 -2.82%
1998-04-16 0 0.355 0.350 0.355 0.350 0.375 21,321,367 7,688,017 0.3606 2,001 1,973 2,001 1,973 2,114 3,783 2,032.3 -1.39%
1998-04-15 0 0.360 0.355 0.360 0.335 0.360 20,582,094 7,213,630 0.3505 2,029 2,001 2,029 1,888 2,029 3,652 1,975.4 5.88%
1998-04-14 0 0.340 0.340 0.345 0.340 0.350 7,399,225 2,531,330 0.3421 1,916 1,916 1,945 1,916 1,973 1,313 1,928.2 0.00%
1998-04-09 0 0.340 0.340 0.345 0.335 0.345 9,996,000 3,400,640 0.3402 1,916 1,916 1,945 1,888 1,945 1,774 1,917.4 -1.45%
1998-04-08 0 0.345 0.340 0.350 0.335 0.350 7,166,000 2,461,830 0.3435 1,945 1,916 1,973 1,888 1,973 1,271 1,936.3 1.47%
1998-04-07 0 0.340 0.335 0.340 0.340 0.350 6,226,000 2,131,990 0.3424 1,916 1,888 1,916 1,916 1,973 1,105 1,930.0 -1.45%
1998-04-03 0 0.345 0.340 0.345 0.335 0.350 14,161,603 4,854,723 0.3428 1,945 1,916 1,945 1,888 1,973 2,513 1,932.2 -1.43%
1998-04-02 0 0.350 0.350 0.355 0.340 0.360 27,624,480 9,620,713 0.3483 1,973 1,973 2,001 1,916 2,029 4,901 1,962.9 -2.78%
1998-04-01 0 0.360 0.355 0.360 0.355 0.370 29,557,650 10,712,545 0.3624 2,029 2,001 2,029 2,001 2,085 5,244 2,042.7 -2.70%
1998-03-31 0 0.370 0.365 0.370 0.370 0.375 25,035,210 9,317,381 0.3722 2,085 2,057 2,085 2,085 2,114 4,442 2,097.6 -1.33%
1998-03-30 0 0.375 0.370 0.380 0.370 0.395 33,350,707 12,672,655 0.3800 2,114 2,085 2,142 2,085 2,226 5,917 2,141.7 -2.60%
1998-03-27 0 0.385 0.385 0.390 0.380 0.395 36,169,375 14,089,385 0.3895 2,170 2,170 2,198 2,142 2,226 6,417 2,195.5 0.00%
1998-03-26 0 0.385 0.385 0.390 0.385 0.405 29,816,121 11,687,698 0.3920 2,170 2,170 2,198 2,170 2,283 5,290 2,209.4 -2.53%
1998-03-25 0 0.395 0.390 0.400 0.390 0.415 72,556,000 29,194,020 0.4024 2,226 2,198 2,254 2,198 2,339 12,873 2,267.8 2.60%
1998-03-24 0 0.385 0.380 0.385 0.380 0.395 32,076,715 12,422,700 0.3873 2,170 2,142 2,170 2,142 2,226 5,691 2,182.8 0.00%
1998-03-23 0 0.385 0.380 0.385 0.375 0.395 30,744,828 11,833,586 0.3849 2,170 2,142 2,170 2,114 2,226 5,455 2,169.4 2.67%
1998-03-20 0 0.375 0.370 0.375 0.370 0.385 25,652,000 9,727,680 0.3792 2,114 2,085 2,114 2,085 2,170 4,551 2,137.4 0.00%
1998-03-19 0 0.375 0.375 0.380 0.370 0.385 17,528,000 6,634,610 0.3785 2,114 2,114 2,142 2,085 2,170 3,110 2,133.4 1.35%
1998-03-18 0 0.370 0.370 0.375 0.365 0.380 8,498,000 3,158,200 0.3716 2,085 2,085 2,114 2,057 2,142 1,508 2,094.7 0.00%
1998-03-17 0 0.370 0.370 0.375 0.370 0.390 11,600,000 4,363,120 0.3761 2,085 2,085 2,114 2,085 2,198 2,058 2,120.0 -2.63%
1998-03-16 0 0.380 0.380 0.385 0.380 0.405 28,776,592 11,242,377 0.3907 2,142 2,142 2,170 2,142 2,283 5,106 2,202.0 -1.30%
1998-03-13 0 0.385 0.385 0.390 0.365 0.390 16,218,000 6,079,070 0.3748 2,170 2,170 2,198 2,057 2,198 2,877 2,112.7 6.94%
1998-03-12 0 0.360 0.360 0.365 0.355 0.380 12,550,000 4,629,350 0.3689 2,029 2,029 2,057 2,001 2,142 2,227 2,079.1 -5.26%
1998-03-11 0 0.380 0.375 0.380 0.375 0.390 8,620,000 3,294,750 0.3822 2,142 2,114 2,142 2,114 2,198 1,529 2,154.3 0.00%
1998-03-10 0 0.380 0.375 0.380 0.375 0.390 8,176,000 3,119,770 0.3816 2,142 2,114 2,142 2,114 2,198 1,451 2,150.7 -1.30%
1998-03-09 0 0.385 0.380 0.385 0.375 0.390 8,330,282 3,187,009 0.3826 2,170 2,142 2,170 2,114 2,198 1,478 2,156.3 0.00%
1998-03-06 0 0.385 0.385 0.390 0.365 0.390 22,299,048 8,464,966 0.3796 2,170 2,170 2,198 2,057 2,198 3,956 2,139.6 1.32%
1998-03-05 0 0.380 0.375 0.380 0.375 0.400 33,893,225 13,197,810 0.3894 2,142 2,114 2,142 2,114 2,254 6,013 2,194.7 -6.17%
1998-03-04 0 0.405 0.405 0.410 0.405 0.415 18,860,000 7,732,500 0.4100 2,283 2,283 2,311 2,283 2,339 3,346 2,310.8 0.00%
1998-03-03 0 0.405 0.405 0.410 0.405 0.415 24,726,000 10,083,030 0.4078 2,283 2,283 2,311 2,283 2,339 4,387 2,298.4 0.00%
1998-03-02 0 0.405 0.405 0.410 0.405 0.435 40,450,471 17,114,964 0.4231 2,283 2,283 2,311 2,283 2,452 7,177 2,384.7 -3.57%
1998-02-27 0 0.420 0.420 0.425 0.415 0.430 25,908,000 10,938,770 0.4222 2,367 2,367 2,395 2,339 2,424 4,597 2,379.7 1.20%
1998-02-26 0 0.415 0.420 0.425 0.415 0.440 36,596,000 15,647,170 0.4276 2,339 2,367 2,395 2,339 2,480 6,493 2,409.9 -2.35%
1998-02-25 0 0.425 0.425 0.430 0.410 0.445 68,764,121 29,652,557 0.4312 2,395 2,395 2,424 2,311 2,508 12,200 2,430.5 2.41%
1998-02-24 0 0.415 0.415 0.420 0.400 0.420 20,708,000 8,527,450 0.4118 2,339 2,339 2,367 2,254 2,367 3,674 2,321.0 1.22%
1998-02-23 0 0.410 0.405 0.410 0.405 0.430 20,462,330 8,502,799 0.4155 2,311 2,283 2,311 2,283 2,424 3,630 2,342.0 0.00%
1998-02-20 0 0.410 0.410 0.415 0.390 0.425 29,872,000 12,298,160 0.4117 2,311 2,311 2,339 2,198 2,395 5,300 2,320.4 -1.20%
1998-02-19 0 0.415 0.415 0.420 0.415 0.465 72,009,492 31,369,290 0.4356 2,339 2,339 2,367 2,339 2,621 12,776 2,455.3 -3.49%
1998-02-18 0 0.430 0.430 0.435 0.415 0.445 78,360,828 33,961,801 0.4334 2,424 2,424 2,452 2,339 2,508 13,903 2,442.8 3.61%
1998-02-17 0 0.415 0.410 0.415 0.390 0.440 88,848,000 37,656,530 0.4238 2,339 2,311 2,339 2,198 2,480 15,764 2,388.8 6.41%
1998-02-16 0 0.390 0.390 0.395 0.350 0.400 37,836,000 14,184,280 0.3749 2,198 2,198 2,226 1,973 2,254 6,713 2,113.0 -3.70%
1998-02-13 0 0.405 0.405 0.410 0.390 0.440 73,952,950 30,596,176 0.4137 2,283 2,283 2,311 2,198 2,480 13,121 2,331.9 -8.99%
1998-02-12 0 0.445 0.440 0.445 0.440 0.510 170,344,000 81,189,310 0.4766 2,508 2,480 2,508 2,480 2,874 30,223 2,686.3 -10.10%
1998-02-11 0 0.495 0.495 0.500 0.415 0.510 314,759,071 146,115,250 0.4642 2,790 2,790 2,818 2,339 2,874 55,846 2,616.4 26.92%
1998-02-10 0 0.390 0.390 0.395 0.375 0.420 135,572,459 54,156,487 0.3995 2,198 2,198 2,226 2,114 2,367 24,054 2,251.5 -2.50%
1998-02-09 0 0.400 0.395 0.400 0.375 0.400 49,006,000 18,819,940 0.3840 2,254 2,226 2,254 2,114 2,254 8,695 2,164.5 9.59%
1998-02-06 0 0.365 0.360 0.365 0.340 0.390 72,740,000 27,104,260 0.3726 2,057 2,029 2,057 1,916 2,198 12,906 2,100.2 8.96%
1998-02-05 0 0.335 0.335 0.340 0.330 0.355 21,776,486 7,392,156 0.3395 1,888 1,888 1,916 1,860 2,001 3,864 1,913.3 0.00%
1998-02-04 0 0.335 0.330 0.335 0.300 0.360 63,800,903 21,823,018 0.3420 1,888 1,860 1,888 1,691 2,029 11,320 1,927.9 9.84%
1998-02-03 0 0.305 0.300 0.305 0.290 0.325 37,554,000 11,528,700 0.3070 1,719 1,691 1,719 1,635 1,832 6,663 1,730.3 5.17%
1998-02-02 0 0.290 0.285 0.290 0.280 0.310 46,820,000 13,844,710 0.2957 1,635 1,606 1,635 1,578 1,747 8,307 1,666.6 1.75%
1998-01-27 0 0.285 0.285 0.290 0.221 0.295 23,145,228 6,315,544 0.2729 1,606 1,606 1,635 1,246 1,663 4,107 1,537.9 32.56%
1998-01-26 0 0.215 0.215 0.218 0.200 0.222 10,816,000 2,306,330 0.2132 1,212 1,212 1,229 1,127 1,251 1,919 1,201.8 10.26%
1998-01-23 0 0.195 0.194 0.199 0.180 0.203 15,582,000 2,946,610 0.1891 1,099 1,093 1,122 1,015 1,144 2,765 1,065.8 -3.94%
1998-01-22 0 0.203 0.203 0.207 0.196 0.230 18,742,250 3,781,228 0.2017 1,144 1,144 1,167 1,105 1,296 3,325 1,137.1 -11.74%
1998-01-21 0 0.230 0.230 0.231 0.230 0.240 8,426,000 1,955,828 0.2321 1,296 1,296 1,302 1,296 1,353 1,495 1,308.3 -5.74%
1998-01-20 0 0.244 0.238 0.245 0.236 0.249 8,103,179 1,978,483 0.2442 1,375 1,341 1,381 1,330 1,403 1,438 1,376.2 -2.40%
1998-01-19 0 0.250 0.248 0.250 0.240 0.255 9,712,000 2,398,432 0.2470 1,409 1,398 1,409 1,353 1,437 1,723 1,391.9 4.17%
1998-01-16 0 0.240 0.240 0.243 0.237 0.250 9,002,412 2,179,176 0.2421 1,353 1,353 1,370 1,336 1,409 1,597 1,364.3 -2.04%
1998-01-15 0 0.245 0.240 0.249 0.236 0.250 25,560,000 6,203,464 0.2427 1,381 1,353 1,403 1,330 1,409 4,535 1,367.9 -0.81%
1998-01-14 0 0.247 0.247 0.248 0.244 0.260 11,930,000 2,981,922 0.2500 1,392 1,392 1,398 1,375 1,465 2,117 1,408.8 -1.20%
1998-01-13 0 0.250 0.250 0.255 0.238 0.285 17,502,000 4,426,888 0.2529 1,409 1,409 1,437 1,341 1,606 3,105 1,425.6 -7.41%
1998-01-12 0 0.270 0.270 0.275 0.246 0.290 29,721,225 7,907,208 0.2660 1,522 1,522 1,550 1,387 1,635 5,273 1,499.5 -16.92%
1998-01-09 0 0.325 0.325 0.330 0.315 0.340 13,500,000 4,416,730 0.3272 1,832 1,832 1,860 1,775 1,916 2,395 1,844.0 -7.14%
1998-01-08 0 0.350 0.345 0.350 0.340 0.380 21,264,000 7,489,050 0.3522 1,973 1,945 1,973 1,916 2,142 3,773 1,985.0 -7.89%
1998-01-07 0 0.380 0.370 0.385 0.365 0.390 18,298,000 6,815,320 0.3725 2,142 2,085 2,170 2,057 2,198 3,246 2,099.3 -2.56%
1998-01-06 0 0.390 0.390 0.395 0.385 0.405 15,798,000 6,215,120 0.3934 2,198 2,198 2,226 2,170 2,283 2,803 2,217.4 -2.50%
1998-01-05 0 0.400 0.400 0.405 0.400 0.420 15,946,000 6,470,120 0.4058 2,254 2,254 2,283 2,254 2,367 2,829 2,286.9 -4.76%
1998-01-02 0 0.420 0.415 0.420 0.390 0.425 46,974,357 19,505,062 0.4152 2,367 2,339 2,367 2,198 2,395 8,334 2,340.3 6.33%
1997-12-31 0 0.395 0.390 0.395 0.390 0.400 6,172,000 2,436,890 0.3948 2,226 2,198 2,226 2,198 2,254 1,095 2,225.4 0.00%
1997-12-30 0 0.395 0.395 0.400 0.390 0.400 10,304,000 4,065,010 0.3945 2,226 2,226 2,254 2,198 2,254 1,828 2,223.5 1.28%
1997-12-29 0 0.390 0.390 0.395 0.385 0.410 30,620,000 12,157,800 0.3971 2,198 2,198 2,226 2,170 2,311 5,433 2,237.9 -6.02%
1997-12-24 0 0.415 0.415 0.420 0.400 0.420 8,876,000 3,647,950 0.4110 2,339 2,339 2,367 2,254 2,367 1,575 2,316.4 1.22%
1997-12-23 0 0.410 0.405 0.410 0.395 0.420 29,262,856 12,063,110 0.4122 2,311 2,283 2,311 2,226 2,367 5,192 2,323.4 1.23%
1997-12-22 0 0.405 0.400 0.405 0.405 0.455 66,264,000 28,492,080 0.4300 2,283 2,254 2,283 2,283 2,564 11,757 2,423.5 -11.96%
1997-12-19 0 0.460 0.455 0.460 0.445 0.475 152,221,807 70,423,569 0.4626 2,593 2,564 2,593 2,508 2,677 27,008 2,607.5 -3.16%
1997-12-18 0 0.475 0.475 0.480 0.420 0.480 180,799,072 81,785,659 0.4524 2,677 2,677 2,705 2,367 2,705 32,078 2,549.6 14.46%
1997-12-17 0 0.415 0.415 0.420 0.400 0.425 26,186,829 10,846,427 0.4142 2,339 2,339 2,367 2,254 2,395 4,646 2,334.5 1.22%
1997-12-16 0 0.410 0.405 0.410 0.400 0.425 39,646,000 16,249,520 0.4099 2,311 2,283 2,311 2,254 2,395 7,034 2,310.1 1.23%
1997-12-15 0 0.405 0.400 0.405 0.385 0.415 25,494,000 10,378,980 0.4071 2,283 2,254 2,283 2,170 2,339 4,523 2,294.6 6.58%
1997-12-12 0 0.380 0.380 0.385 0.365 0.385 8,944,000 3,394,510 0.3795 2,142 2,142 2,170 2,057 2,170 1,587 2,139.1 0.00%
1997-12-11 0 0.380 0.380 0.385 0.365 0.385 22,460,000 8,448,840 0.3762 2,142 2,142 2,170 2,057 2,170 3,985 2,120.2 -3.80%
1997-12-10 0 0.395 0.390 0.395 0.390 0.405 10,612,000 4,217,980 0.3975 2,226 2,198 2,226 2,198 2,283 1,883 2,240.3 -2.47%
1997-12-09 0 0.405 0.405 0.410 0.405 0.425 12,143,273 4,967,731 0.4091 2,283 2,283 2,311 2,283 2,395 2,154 2,305.7 -2.41%
1997-12-08 0 0.415 0.415 0.420 0.405 0.435 22,608,121 9,552,761 0.4225 2,339 2,339 2,367 2,283 2,452 4,011 2,381.5 0.00%
1997-12-05 0 0.415 0.410 0.415 0.415 0.430 22,124,000 9,298,230 0.4203 2,339 2,311 2,339 2,339 2,424 3,925 2,368.8 -2.35%
1997-12-04 0 0.425 0.425 0.430 0.415 0.450 59,398,000 25,630,320 0.4315 2,395 2,395 2,424 2,339 2,536 10,539 2,432.0 -2.30%
1997-12-03 0 0.435 0.430 0.435 0.380 0.440 88,122,000 37,157,950 0.4217 2,452 2,424 2,452 2,142 2,480 15,635 2,376.6 12.99%
1997-12-02 0 0.385 0.375 0.385 0.370 0.390 25,665,697 9,761,234 0.3803 2,170 2,114 2,170 2,085 2,198 4,554 2,143.6 2.67%
1997-12-01 0 0.375 0.375 0.380 0.365 0.390 20,393,094 7,668,259 0.3760 2,114 2,114 2,142 2,057 2,198 3,618 2,119.4 0.00%
1997-11-28 0 0.375 0.375 0.380 0.370 0.390 25,115,319 9,597,856 0.3822 2,114 2,114 2,142 2,085 2,198 4,456 2,153.9 -5.06%
1997-11-27 0 0.395 0.390 0.395 0.385 0.415 24,287,091 9,594,176 0.3950 2,226 2,198 2,226 2,170 2,339 4,309 2,226.5 -2.47%
1997-11-26 0 0.405 0.405 0.410 0.400 0.425 32,915,178 13,630,516 0.4141 2,283 2,283 2,311 2,254 2,395 5,840 2,334.0 -1.22%
1997-11-25 0 0.410 0.410 0.415 0.380 0.420 68,228,128 27,749,599 0.4067 2,311 2,311 2,339 2,142 2,367 12,105 2,292.4 -6.82%
1997-11-24 0 0.440 0.440 0.445 0.440 0.470 46,073,683 20,782,752 0.4511 2,480 2,480 2,508 2,480 2,649 8,175 2,542.4 -6.38%
1997-11-21 0 0.470 0.465 0.470 0.465 0.495 40,375,886 19,288,062 0.4777 2,649 2,621 2,649 2,621 2,790 7,164 2,692.5 -2.08%
1997-11-20 0 0.480 0.480 0.485 0.460 0.520 57,412,942 28,559,731 0.4974 2,705 2,705 2,734 2,593 2,931 10,186 2,803.7 -1.03%
1997-11-19 0 0.485 0.480 0.485 0.460 0.485 14,366,000 6,757,390 0.4704 2,734 2,705 2,734 2,593 2,734 2,549 2,651.1 1.04%
1997-11-18 0 0.480 0.475 0.480 0.475 0.500 6,936,000 3,349,530 0.4829 2,705 2,677 2,705 2,677 2,818 1,231 2,721.8 -2.04%
1997-11-17 0 0.490 0.485 0.490 0.480 0.530 15,860,000 7,831,310 0.4938 2,762 2,734 2,762 2,705 2,987 2,814 2,783.0 1.03%
1997-11-14 0 0.485 0.485 0.490 0.465 0.500 14,322,000 6,948,410 0.4852 2,734 2,734 2,762 2,621 2,818 2,541 2,734.5 3.19%
1997-11-13 0 0.470 0.465 0.470 0.445 0.475 16,340,000 7,504,140 0.4592 2,649 2,621 2,649 2,508 2,677 2,899 2,588.4 0.00%
1997-11-12 0 0.470 0.470 0.475 0.460 0.510 11,800,000 5,648,370 0.4787 2,649 2,649 2,677 2,593 2,874 2,094 2,697.9 -7.84%
1997-11-11 0 0.510 0.500 0.510 0.495 0.530 9,532,000 4,835,310 0.5073 2,874 2,818 2,874 2,790 2,987 1,691 2,859.1 0.00%
1997-11-10 0 0.510 0.500 0.510 0.480 0.530 15,640,000 8,081,840 0.5167 2,874 2,818 2,874 2,705 2,987 2,775 2,912.5 -3.77%
1997-11-07 0 0.530 0.530 0.540 0.510 0.550 19,664,000 10,320,820 0.5249 2,987 2,987 3,044 2,874 3,100 3,489 2,958.2 -3.64%
1997-11-06 0 0.550 0.540 0.550 0.530 0.600 19,992,000 11,128,540 0.5566 3,100 3,044 3,100 2,987 3,382 3,547 3,137.4 -3.51%
1997-11-05 0 0.570 0.570 0.580 0.560 0.600 15,314,000 8,868,660 0.5791 3,213 3,213 3,269 3,156 3,382 2,717 3,264.1 -1.72%
1997-11-04 0 0.580 0.580 0.590 0.570 0.680 46,054,000 28,844,580 0.6263 3,269 3,269 3,325 3,213 3,833 8,171 3,530.1 -3.33%
1997-11-03 0 0.600 0.600 0.610 0.570 0.620 55,556,000 33,073,460 0.5953 3,382 3,382 3,438 3,213 3,494 9,857 3,355.4 9.09%
1997-10-31 0 0.550 0.550 0.560 0.480 0.560 43,398,000 23,295,140 0.5368 3,100 3,100 3,156 2,705 3,156 7,700 3,025.4 7.84%
1997-10-30 0 0.510 0.500 0.510 0.490 0.540 16,278,000 8,207,710 0.5042 2,874 2,818 2,874 2,762 3,044 2,888 2,841.9 0.00%
1997-10-29 0 0.510 0.500 0.510 0.500 0.570 31,796,350 16,396,938 0.5157 2,874 2,818 2,874 2,818 3,213 5,641 2,906.5 7.37%
1997-10-28 0 0.475 0.470 0.475 0.450 0.560 26,736,000 12,802,800 0.4789 2,677 2,649 2,677 2,536 3,156 4,744 2,699.0 -13.64%
1997-10-27 0 0.550 0.550 0.560 0.540 0.600 29,586,000 16,709,460 0.5648 3,100 3,100 3,156 3,044 3,382 5,249 3,183.2 -5.17%
1997-10-24 0 0.580 0.580 0.590 0.480 0.600 50,496,000 27,800,760 0.5506 3,269 3,269 3,325 2,705 3,382 8,959 3,103.1 16.00%
1997-10-23 0 0.500 0.495 0.500 0.420 0.640 44,548,000 21,858,980 0.4907 2,818 2,790 2,818 2,367 3,607 7,904 2,765.6 -23.08%
1997-10-22 0 0.650 0.640 0.650 0.640 0.700 37,005,256 24,544,086 0.6633 3,664 3,607 3,664 3,607 3,945 6,566 3,738.3 -7.14%
1997-10-21 0 0.700 0.700 0.720 0.700 0.770 25,626,000 18,397,620 0.7179 3,945 3,945 4,058 3,945 4,340 4,547 4,046.4 -6.67%
1997-10-20 0 0.750 0.740 0.750 0.740 0.790 19,098,000 14,578,820 0.7634 4,227 4,171 4,227 4,171 4,453 3,388 4,302.5 -7.41%
1997-10-17 0 0.810 0.790 0.820 0.750 0.820 32,678,000 25,730,500 0.7874 4,565 4,453 4,622 4,227 4,622 5,798 4,437.9 5.19%
1997-10-16 0 0.770 0.760 0.770 0.680 0.770 24,384,000 17,991,880 0.7379 4,340 4,284 4,340 3,833 4,340 4,326 4,158.7 7.24%
1997-10-15 0 0.730 0.720 0.730 0.680 0.820 35,493,000 26,685,270 0.7518 4,047 3,991 4,047 3,770 4,546 6,403 4,167.9 -10.98%
1997-10-14 0 0.820 0.800 0.830 0.800 0.910 27,730,000 24,573,060 0.8862 4,546 4,435 4,601 4,435 5,045 5,002 4,912.5 -5.75%
1997-10-13 0 0.870 0.870 0.880 0.860 0.940 24,640,000 21,869,360 0.8876 4,823 4,823 4,878 4,767 5,211 4,445 4,920.2 -7.45%
1997-10-09 0 0.940 0.940 0.950 0.890 1.000 46,340,228 43,301,021 0.9344 5,211 5,211 5,266 4,934 5,544 8,359 5,180.0 -7.84%
1997-10-08 0 1.020 1.010 1.020 1.000 1.020 28,124,000 28,437,520 1.0111 5,654 5,599 5,654 5,544 5,654 5,073 5,605.4 0.99%
1997-10-07 0 1.010 1.000 1.010 1.000 1.030 35,946,000 36,392,960 1.0124 5,599 5,544 5,599 5,544 5,710 6,484 5,612.5 -0.98%
1997-10-06 0 1.020 1.010 1.020 1.010 1.090 29,113,256 30,153,531 1.0357 5,654 5,599 5,654 5,599 6,043 5,252 5,741.7 -2.86%
1997-10-03 0 1.050 1.050 1.060 1.040 1.070 23,192,000 24,453,280 1.0544 5,821 5,821 5,876 5,765 5,932 4,184 5,845.1 -0.94%
1997-09-30 0 1.060 1.050 1.060 1.050 1.070 24,536,000 26,017,020 1.0604 5,876 5,821 5,876 5,821 5,932 4,426 5,878.2 -0.93%
1997-09-29 0 1.070 1.060 1.070 1.060 1.100 28,208,000 30,574,780 1.0839 5,932 5,876 5,932 5,876 6,098 5,088 6,008.7 -0.93%
1997-09-26 0 1.080 1.070 1.080 1.070 1.120 55,882,000 61,085,280 1.0931 5,987 5,932 5,987 5,932 6,209 10,080 6,059.8 -1.82%
1997-09-25 0 1.100 1.090 1.100 1.060 1.100 32,420,000 35,302,680 1.0889 6,098 6,043 6,098 5,876 6,098 5,848 6,036.5 2.80%
1997-09-24 0 1.070 1.070 1.080 1.050 1.130 38,794,000 42,212,920 1.0881 5,932 5,932 5,987 5,821 6,264 6,998 6,032.1 -3.60%
1997-09-23 0 1.110 1.100 1.110 1.100 1.170 24,189,000 27,271,990 1.1275 6,153 6,098 6,153 6,098 6,486 4,363 6,250.1 -3.48%
1997-09-22 0 1.150 1.140 1.150 1.140 1.210 37,366,000 43,486,760 1.1638 6,375 6,320 6,375 6,320 6,708 6,740 6,451.7 -3.36%
1997-09-19 0 1.190 1.190 1.200 1.170 1.240 42,940,000 51,779,140 1.2058 6,597 6,597 6,652 6,486 6,874 7,746 6,684.7 -4.03%
1997-09-18 0 1.240 1.230 1.240 1.210 1.270 33,474,000 41,352,580 1.2354 6,874 6,819 6,874 6,708 7,040 6,038 6,848.3 -0.80%
1997-09-16 0 1.250 1.240 1.250 1.240 1.280 38,584,000 48,379,840 1.2539 6,929 6,874 6,929 6,874 7,096 6,960 6,951.0 -1.57%
1997-09-15 0 1.270 1.260 1.270 1.260 1.320 53,320,047 68,236,536 1.2798 7,040 6,985 7,040 6,985 7,318 9,618 7,094.4 0.00%
1997-09-12 0 1.270 1.260 1.270 1.240 1.330 100,626,000 129,064,800 1.2826 7,040 6,985 7,040 6,874 7,373 18,152 7,110.3 1.60%
1997-09-11 0 1.250 1.240 1.250 1.190 1.270 36,942,000 45,687,380 1.2367 6,929 6,874 6,929 6,597 7,040 6,664 6,855.9 0.81%
1997-09-10 0 1.240 1.240 1.250 1.230 1.310 52,218,000 66,117,560 1.2662 6,874 6,874 6,929 6,819 7,262 9,420 7,019.2 -0.80%
1997-09-09 0 1.250 1.250 1.260 1.210 1.270 45,448,000 56,366,300 1.2402 6,929 6,929 6,985 6,708 7,040 8,198 6,875.4 3.31%
1997-09-08 0 1.210 1.200 1.210 1.180 1.230 32,678,000 39,488,980 1.2084 6,708 6,652 6,708 6,541 6,819 5,895 6,699.0 2.54%
1997-09-05 0 1.180 1.180 1.190 1.170 1.240 53,080,000 63,755,620 1.2011 6,541 6,541 6,597 6,486 6,874 9,575 6,658.5 -2.48%
1997-09-04 0 1.210 1.200 1.210 1.190 1.300 58,322,000 72,222,820 1.2383 6,708 6,652 6,708 6,597 7,207 10,521 6,864.9 -6.20%
1997-09-03 0 1.290 1.280 1.290 1.220 1.370 81,428,000 103,583,740 1.2721 7,151 7,096 7,151 6,763 7,595 14,689 7,051.9 10.26%
1997-09-02 0 1.170 1.160 1.170 1.050 1.350 90,982,000 105,850,160 1.1634 6,486 6,431 6,486 5,821 7,484 16,412 6,449.5 -9.30%
1997-09-01 0 1.290 1.270 1.290 1.240 1.400 59,110,800 79,601,908 1.3467 7,151 7,040 7,151 6,874 7,761 10,663 7,465.3 -5.84%
1997-08-29 0 1.370 1.350 1.370 1.320 1.400 67,076,000 92,280,600 1.3758 7,595 7,484 7,595 7,318 7,761 12,100 7,626.7 -2.84%
1997-08-28 0 1.410 1.400 1.410 1.400 1.440 90,720,000 128,615,200 1.4177 7,816 7,761 7,816 7,761 7,983 16,365 7,859.2 0.00%
1997-08-27 0 1.410 1.410 1.420 1.400 1.460 75,716,000 106,957,300 1.4126 7,816 7,816 7,872 7,761 8,094 13,658 7,830.9 0.71%
1997-08-26 0 1.400 1.390 1.400 1.390 1.480 119,084,060 171,205,906 1.4377 7,761 7,706 7,761 7,706 8,205 21,481 7,970.0 -2.78%
1997-08-25 0 1.440 1.430 1.440 1.390 1.500 179,243,000 256,520,240 1.4311 7,983 7,927 7,983 7,706 8,315 32,333 7,933.6 3.60%
1997-08-22 0 1.390 1.380 1.390 1.340 1.430 158,882,000 223,753,020 1.4083 7,706 7,650 7,706 7,428 7,927 28,661 7,807.0 1.46%
1997-08-21 0 1.370 1.360 1.370 1.320 1.500 292,842,000 415,538,580 1.4190 7,595 7,539 7,595 7,318 8,315 52,825 7,866.3 6.20%
1997-08-20 0 1.290 1.290 1.300 1.240 1.330 73,802,000 96,999,340 1.3143 7,151 7,151 7,207 6,874 7,373 13,313 7,286.0 4.03%
1997-08-19 0 1.240 1.240 1.250 1.200 1.280 60,510,000 75,791,300 1.2525 6,874 6,874 6,929 6,652 7,096 10,915 6,943.6 -4.62%
1997-08-15 0 1.300 1.290 1.300 1.270 1.370 113,236,000 151,793,720 1.3405 7,207 7,151 7,207 7,040 7,595 20,426 7,431.2 1.56%
1997-08-14 0 1.280 1.270 1.280 1.270 1.320 45,070,000 58,090,780 1.2889 7,096 7,040 7,096 7,040 7,318 8,130 7,145.1 -2.29%
1997-08-13 0 1.310 1.300 1.310 1.280 1.340 66,490,000 86,854,960 1.3063 7,262 7,207 7,262 7,096 7,428 11,994 7,241.5 -0.76%
1997-08-12 0 1.320 1.310 1.320 1.290 1.350 119,106,000 160,484,340 1.3474 7,318 7,262 7,318 7,151 7,484 21,485 7,469.5 1.54%
1997-08-11 0 1.300 1.300 1.310 1.220 1.360 246,354,000 332,703,840 1.3505 7,207 7,207 7,262 6,763 7,539 44,439 7,486.7 4.00%
1997-08-08 0 1.250 1.240 1.250 1.230 1.260 54,070,000 72,120,880 1.3338 6,929 6,874 6,929 6,819 6,985 9,754 7,394.3 0.81%
1997-08-07 0 1.240 1.230 1.250 1.230 1.280 58,226,000 75,125,760 1.2902 6,874 6,819 6,929 6,819 7,096 10,503 7,152.6 -1.59%
1997-08-06 0 1.260 1.250 1.260 1.240 1.270 39,882,000 50,171,740 1.2580 6,985 6,929 6,985 6,874 7,040 7,194 6,973.9 0.80%
1997-08-05 0 1.250 1.250 1.260 1.240 1.290 45,228,000 56,796,820 1.2558 6,929 6,929 6,985 6,874 7,151 8,159 6,961.6 -1.57%
1997-08-04 0 1.270 1.260 1.270 1.250 1.290 27,400,000 34,724,300 1.2673 7,040 6,985 7,040 6,929 7,151 4,943 7,025.4 0.00%
1997-08-01 0 1.270 1.260 1.270 1.250 1.290 33,500,000 42,532,720 1.2696 7,040 6,985 7,040 6,929 7,151 6,043 7,038.3 0.79%
1997-07-31 0 1.260 1.260 1.270 1.250 1.300 28,602,000 36,172,980 1.2647 6,985 6,985 7,040 6,929 7,207 5,159 7,011.0 -0.79%
1997-07-30 0 1.270 1.270 1.280 1.260 1.290 24,522,400 31,241,788 1.2740 7,040 7,040 7,096 6,985 7,151 4,424 7,062.6 -0.78%
1997-07-29 0 1.280 1.280 1.290 1.270 1.310 31,832,000 41,661,320 1.3088 7,096 7,096 7,151 7,040 7,262 5,742 7,255.4 0.00%
1997-07-28 0 1.280 1.280 1.290 1.250 1.340 58,776,856 76,050,204 1.2939 7,096 7,096 7,151 6,929 7,428 10,603 7,172.7 1.59%
1997-07-25 0 1.260 1.250 1.260 1.240 1.270 31,758,000 39,756,480 1.2519 6,985 6,929 6,985 6,874 7,040 5,729 6,939.8 -0.79%
1997-07-24 0 1.270 1.270 1.280 1.230 1.280 46,652,000 58,987,440 1.2644 7,040 7,040 7,096 6,819 7,096 8,415 7,009.4 -0.78%
1997-07-23 0 1.280 1.270 1.280 1.260 1.350 98,174,000 129,708,580 1.3212 7,096 7,040 7,096 6,985 7,484 17,709 7,324.2 -2.29%
1997-07-22 0 1.310 1.310 1.320 1.270 1.420 301,816,000 405,575,520 1.3438 7,262 7,262 7,318 7,040 7,872 54,444 7,449.4 11.97%
1997-07-21 1 1.170 - - - - 0 0 - 6,486 - - - - 0 - 0.00%
1997-07-18 0 1.170 1.160 1.170 1.150 1.180 44,388,000 51,679,800 1.1643 6,486 6,431 6,486 6,375 6,541 8,007 6,454.3 0.86%
1997-07-17 0 1.160 1.150 1.160 1.130 1.190 32,348,000 37,447,020 1.1576 6,431 6,375 6,431 6,264 6,597 5,835 6,417.4 0.00%
1997-07-16 0 1.160 1.160 1.170 1.150 1.200 41,106,000 48,191,600 1.1724 6,431 6,431 6,486 6,375 6,652 7,415 6,499.2 0.00%
1997-07-15 0 1.160 1.150 1.160 1.130 1.170 80,660,000 100,464,700 1.2455 6,431 6,375 6,431 6,264 6,486 14,550 6,904.7 0.00%
1997-07-14 0 1.160 1.150 1.160 1.150 1.200 39,138,570 45,748,153 1.1689 6,431 6,375 6,431 6,375 6,652 7,060 6,479.8 -1.69%
1997-07-11 0 1.180 1.170 1.180 1.170 1.230 44,753,000 53,412,580 1.1935 6,541 6,486 6,541 6,486 6,819 8,073 6,616.3 -2.48%
1997-07-10 0 1.210 1.210 1.220 1.080 1.210 94,252,000 108,601,100 1.1522 6,708 6,708 6,763 5,987 6,708 17,002 6,387.6 4.31%
1997-07-09 0 1.160 1.150 1.160 1.150 1.240 52,192,000 62,200,880 1.1918 6,431 6,375 6,431 6,375 6,874 9,415 6,606.7 -5.69%
1997-07-08 0 1.230 1.220 1.230 1.220 1.280 37,028,000 46,883,500 1.2662 6,819 6,763 6,819 6,763 7,096 6,679 7,019.1 -2.38%
1997-07-07 0 1.260 1.260 1.270 1.250 1.300 45,776,000 59,357,460 1.2967 6,985 6,985 7,040 6,929 7,207 8,257 7,188.3 0.80%
1997-07-04 0 1.250 1.240 1.250 1.240 1.310 46,152,000 59,551,400 1.2903 6,929 6,874 6,929 6,874 7,262 8,325 7,153.1 -1.57%
1997-07-03 0 1.270 1.270 1.280 1.220 1.340 76,906,000 98,795,680 1.2846 7,040 7,040 7,096 6,763 7,428 13,873 7,121.5 1.60%
1997-06-27 0 1.250 1.230 1.240 1.220 1.300 97,458,256 122,546,690 1.2574 6,929 6,819 6,874 6,763 7,207 17,580 6,970.7 -2.34%
1997-06-26 0 1.280 1.280 1.290 1.250 1.390 105,346,000 137,890,340 1.3089 7,096 7,096 7,151 6,929 7,706 19,003 7,256.2 -6.57%
1997-06-25 0 1.370 1.370 1.380 1.370 1.450 107,712,000 153,476,120 1.4249 7,595 7,595 7,650 7,595 8,038 19,430 7,898.9 -1.44%
1997-06-24 0 1.390 1.390 1.400 1.340 1.480 182,478,000 259,135,500 1.4201 7,706 7,706 7,761 7,428 8,205 32,917 7,872.4 -3.47%
1997-06-23 0 1.440 1.420 1.430 1.280 1.590 466,242,038 681,276,912 1.4612 7,983 7,872 7,927 7,096 8,814 84,105 8,100.3 13.39%
1997-06-20 0 1.270 1.260 1.270 1.190 1.290 164,936,000 204,545,980 1.2402 7,040 6,985 7,040 6,597 7,151 29,753 6,874.9 7.63%
1997-06-19 0 1.180 1.180 1.190 1.140 1.240 138,229,380 166,329,027 1.2033 6,541 6,541 6,597 6,320 6,874 24,935 6,670.5 2.61%
1997-06-18 0 1.150 1.150 1.160 1.120 1.180 110,754,000 127,265,160 1.1491 6,375 6,375 6,431 6,209 6,541 19,979 6,370.0 -0.86%
1997-06-17 0 1.160 1.160 1.170 1.140 1.270 245,121,280 293,468,932 1.1972 6,431 6,431 6,486 6,320 7,040 44,217 6,637.0 -4.92%
1997-06-16 0 1.220 1.210 1.220 1.150 1.420 338,992,000 429,228,820 1.2662 6,763 6,708 6,763 6,375 7,872 61,150 7,019.2 -10.29%
1997-06-13 0 1.360 1.350 1.360 1.170 1.450 559,364,000 738,053,160 1.3195 7,539 7,484 7,539 6,486 8,038 100,903 7,314.5 22.52%
1997-06-12 0 1.110 1.120 1.130 1.030 1.920 475,594,223 708,129,244 1.4889 6,153 6,209 6,264 5,710 10,644 85,792 8,254.0 -35.84%
1997-06-11 0 1.730 1.710 1.720 1.690 2.225 149,846,000 283,304,250 1.8906 9,590 9,480 9,535 9,369 12,334 27,031 10,481 -22.25%
1997-06-10 0 2.225 2.225 2.250 2.200 2.600 40,904,404 96,561,328 2.3607 12,334 12,334 12,473 12,196 14,413 7,379 13,087 -13.59%
1997-06-06 0 2.575 2.575 2.600 2.550 2.700 18,148,000 47,141,250 2.5976 14,275 14,275 14,413 14,136 14,968 3,274 14,400 -1.90%
1997-06-05 0 2.625 2.625 2.650 2.425 2.850 76,282,684 197,890,612 2.5942 14,552 14,552 14,691 13,443 15,799 13,761 14,381 0.00%
1997-06-04 0 2.625 2.625 2.650 2.625 2.700 13,802,000 36,565,750 2.6493 14,552 14,552 14,691 14,552 14,968 2,490 14,687 -2.78%
1997-06-03 0 2.700 2.650 2.700 2.625 2.775 15,190,800 40,751,740 2.6827 14,968 14,691 14,968 14,552 15,383 2,740 14,872 -0.92%
1997-06-02 0 2.725 2.700 2.725 2.700 2.850 15,072,000 41,471,450 2.7516 15,106 14,968 15,106 14,968 15,799 2,719 15,253 -1.80%
1997-05-30 0 2.775 2.750 2.775 2.750 2.825 11,520,000 31,946,400 2.7731 15,383 15,245 15,383 15,245 15,661 2,078 15,373 0.00%
1997-05-29 0 2.775 2.750 2.775 2.750 2.850 14,794,000 41,037,000 2.7739 15,383 15,245 15,383 15,245 15,799 2,669 15,377 -1.77%
1997-05-28 0 2.825 2.800 2.825 2.700 2.825 19,168,000 53,291,250 2.7802 15,661 15,522 15,661 14,968 15,661 3,458 15,412 2.73%
1997-05-27 0 2.750 2.750 2.775 2.675 2.925 49,574,566 138,076,965 2.7852 15,245 15,245 15,383 14,829 16,215 8,943 15,440 -5.98%
1997-05-26 0 2.925 2.900 2.925 2.900 3.025 28,854,000 85,203,700 2.9529 16,215 16,076 16,215 16,076 16,769 5,205 16,370 0.86%
1997-05-23 0 2.900 2.875 2.900 2.875 3.025 17,204,000 50,343,450 2.9263 16,076 15,938 16,076 15,938 16,769 3,103 16,222 -3.33%
1997-05-22 0 3.000 2.975 3.000 2.975 3.050 24,350,152 73,282,287 3.0095 16,631 16,492 16,631 16,492 16,908 4,392 16,684 -0.83%
1997-05-21 0 3.025 3.000 3.025 3.000 3.075 13,575,256 41,042,830 3.0234 16,769 16,631 16,769 16,631 17,047 2,449 16,760 -1.63%
1997-05-20 0 3.075 3.050 3.075 3.050 3.100 15,460,000 47,480,800 3.0712 17,047 16,908 17,047 16,908 17,185 2,789 17,025 -0.81%
1997-05-19 0 3.100 3.075 3.100 3.075 3.150 20,758,000 64,373,750 3.1012 17,185 17,047 17,185 17,047 17,462 3,745 17,192 -0.80%
1997-05-16 0 3.125 3.100 3.125 3.075 3.125 19,332,000 59,979,550 3.1026 17,324 17,185 17,324 17,047 17,324 3,487 17,200 0.00%
1997-05-15 0 3.125 3.100 3.125 3.100 3.175 49,375,284 154,630,609 3.1317 17,324 17,185 17,324 17,185 17,601 8,907 17,361 0.00%
1997-05-14 0 3.125 3.100 3.125 3.100 3.150 31,382,000 97,571,450 3.1092 17,324 17,185 17,324 17,185 17,462 5,661 17,236 0.00%
1997-05-13 0 3.125 3.100 3.125 3.075 3.200 45,830,000 141,870,800 3.0956 17,324 17,185 17,324 17,047 17,739 8,267 17,161 1.63%
1997-05-12 0 3.075 3.050 3.075 3.025 3.075 36,576,856 111,013,132 3.0351 17,047 16,908 17,047 16,769 17,047 6,598 16,825 0.82%
1997-05-09 0 3.050 3.025 3.050 3.025 3.075 47,178,000 143,192,800 3.0352 16,908 16,769 16,908 16,769 17,047 8,510 16,826 0.83%
1997-05-08 0 3.025 3.000 3.025 2.975 3.075 34,000,000 102,627,100 3.0184 16,769 16,631 16,769 16,492 17,047 6,133 16,733 0.00%
1997-05-07 0 3.025 3.000 3.025 2.900 3.075 110,842,456 333,337,452 3.0073 16,769 16,631 16,769 16,076 17,047 19,995 16,671 3.42%
1997-05-06 0 2.925 2.900 2.925 2.900 2.950 18,884,000 54,865,550 2.9054 16,215 16,076 16,215 16,076 16,354 3,406 16,106 0.00%
1997-05-05 0 2.925 2.900 2.925 2.900 2.975 23,154,000 67,813,350 2.9288 16,215 16,076 16,215 16,076 16,492 4,177 16,236 -0.85%
1997-05-02 0 2.950 2.925 2.950 2.925 3.025 20,920,000 62,183,400 2.9724 16,354 16,215 16,354 16,215 16,769 3,774 16,478 -2.48%
1997-05-01 0 3.025 3.000 3.025 3.000 3.050 17,348,000 52,430,550 3.0223 16,769 16,631 16,769 16,631 16,908 3,129 16,754 -0.82%
1997-04-30 0 3.050 3.025 3.050 3.000 3.075 55,051,200 166,974,580 3.0331 16,908 16,769 16,908 16,631 17,047 9,931 16,814 0.83%
1997-04-29 0 3.025 3.000 3.025 2.900 3.100 39,882,000 119,710,250 3.0016 16,769 16,631 16,769 16,076 17,185 7,194 16,640 3.42%
1997-04-28 0 2.925 2.900 2.925 2.900 2.975 9,384,000 27,362,650 2.9159 16,215 16,076 16,215 16,076 16,492 1,693 16,164 -0.85%
1997-04-25 0 2.950 2.925 2.950 2.925 3.000 13,150,000 38,828,500 2.9527 16,354 16,215 16,354 16,215 16,631 2,372 16,369 -0.84%
1997-04-24 0 2.975 2.975 3.000 2.950 3.000 25,920,000 77,020,650 2.9715 16,492 16,492 16,631 16,354 16,631 4,676 16,473 0.00%
1997-04-23 0 2.975 2.950 2.975 2.950 3.000 16,657,000 49,320,600 2.9610 16,492 16,354 16,492 16,354 16,631 3,005 16,414 0.85%
1997-04-22 0 2.950 2.950 2.975 2.950 3.025 29,164,000 86,947,900 2.9813 16,354 16,354 16,492 16,354 16,769 5,261 16,527 -0.84%
1997-04-21 0 2.975 2.950 2.975 2.950 3.000 41,212,000 122,173,950 2.9645 16,492 16,354 16,492 16,354 16,631 7,434 16,434 0.00%
1997-04-18 0 2.975 2.950 2.975 2.950 2.975 13,110,000 38,810,800 2.9604 16,492 16,354 16,492 16,354 16,492 2,365 16,411 0.00%
1997-04-17 0 2.975 2.950 2.975 2.950 3.025 12,644,000 37,540,500 2.9690 16,492 16,354 16,492 16,354 16,769 2,281 16,459 -0.83%
1997-04-16 0 3.000 2.975 3.000 2.950 3.100 40,026,000 120,962,000 3.0221 16,631 16,492 16,631 16,354 17,185 7,220 16,753 3.63%
1997-04-15 0 5.850 5.800 5.850 5.750 5.850 40,996,800 237,778,340 5.7999 16,049 15,912 16,049 15,774 16,049 14,944 15,911 0.00%
1997-04-14 0 5.850 5.800 5.850 5.800 5.850 9,362,000 54,347,800 5.8051 16,049 15,912 16,049 15,912 16,049 3,413 15,926 -0.85%
1997-04-11 0 5.900 5.850 5.900 5.800 5.900 54,752,857 322,331,699 5.8870 16,186 16,049 16,186 15,912 16,186 19,958 16,150 0.85%
1997-04-10 0 5.850 5.800 5.850 5.800 5.850 10,299,200 60,075,260 5.8330 16,049 15,912 16,049 15,912 16,049 3,754 16,002 0.00%
1997-04-09 0 5.850 5.750 5.800 5.800 5.900 6,896,000 40,219,500 5.8323 16,049 15,774 15,912 15,912 16,186 2,514 16,000 -0.85%
1997-04-08 0 5.900 5.850 5.900 5.800 5.900 20,818,000 121,601,710 5.8412 16,186 16,049 16,186 15,912 16,186 7,588 16,024 1.72%
1997-04-07 0 5.800 5.750 5.800 5.750 5.850 10,084,000 58,433,700 5.7947 15,912 15,774 15,912 15,774 16,049 3,676 15,897 0.00%
1997-04-04 0 5.800 5.750 5.850 5.750 6.000 8,342,000 48,672,800 5.8347 15,912 15,774 16,049 15,774 16,460 3,041 16,007 -1.69%
1997-04-03 0 5.900 5.800 5.900 5.750 5.900 17,570,000 101,701,900 5.7884 16,186 15,912 16,186 15,774 16,186 6,405 15,880 0.00%
1997-04-02 0 5.900 5.800 5.900 5.800 5.950 12,974,000 75,839,500 5.8455 16,186 15,912 16,186 15,912 16,323 4,729 16,036 0.00%
1997-04-01 0 5.900 5.850 5.900 5.800 6.000 16,152,000 95,137,600 5.8901 16,186 16,049 16,186 15,912 16,460 5,888 16,159 -1.67%
1997-03-27 0 6.000 6.000 6.050 5.950 6.050 9,844,000 59,015,900 5.9951 16,460 16,460 16,597 16,323 16,597 3,588 16,447 -0.83%
1997-03-26 0 6.050 6.000 6.050 6.000 6.050 28,801,428 172,040,882 5.9733 16,597 16,460 16,597 16,460 16,597 10,499 16,387 0.00%
1997-03-25 0 6.050 6.000 6.050 6.000 6.200 12,470,000 75,475,500 6.0526 16,597 16,460 16,597 16,460 17,009 4,546 16,604 0.83%
1997-03-24 0 6.000 6.000 6.050 5.950 6.200 39,188,000 236,856,600 6.0441 16,460 16,460 16,597 16,323 17,009 14,285 16,581 -1.64%
1997-03-21 0 6.100 6.050 6.100 5.850 6.200 32,449,628 194,367,442 5.9898 16,735 16,597 16,735 16,049 17,009 11,828 16,432 -2.40%
1997-03-20 0 6.250 6.200 6.250 6.200 6.500 33,136,000 208,976,900 6.3066 17,146 17,009 17,146 17,009 17,832 12,079 17,301 -3.10%
1997-03-19 0 6.450 6.450 6.500 6.400 6.500 64,176,000 413,153,000 6.4378 17,695 17,695 17,832 17,558 17,832 23,393 17,661 1.57%
1997-03-18 0 6.350 6.300 6.350 6.300 6.350 48,961,142 310,068,409 6.3329 17,420 17,283 17,420 17,283 17,420 17,847 17,374 0.79%
1997-03-17 0 6.300 6.250 6.300 6.200 6.300 29,058,000 181,736,600 6.2543 17,283 17,146 17,283 17,009 17,283 10,592 17,158 2.44%
1997-03-14 0 6.150 6.100 6.150 6.100 6.250 14,988,000 91,922,200 6.1331 16,872 16,735 16,872 16,735 17,146 5,463 16,825 -1.60%
1997-03-13 0 6.250 6.250 6.300 6.150 6.300 40,016,000 248,214,700 6.2029 17,146 17,146 17,283 16,872 17,283 14,586 17,017 2.46%
1997-03-12 0 6.100 6.050 6.150 6.000 6.150 24,620,000 149,323,700 6.0651 16,735 16,597 16,872 16,460 16,872 8,974 16,639 0.83%
1997-03-11 0 6.050 6.000 6.050 5.850 6.050 47,632,000 286,316,500 6.0110 16,597 16,460 16,597 16,049 16,597 17,363 16,490 4.31%
1997-03-10 0 5.800 5.800 5.850 5.750 5.900 26,500,000 153,783,400 5.8031 15,912 15,912 16,049 15,774 16,186 9,660 15,920 -0.85%
1997-03-07 0 5.850 5.850 5.900 5.800 5.950 19,500,800 113,920,780 5.8419 16,049 16,049 16,186 15,912 16,323 7,108 16,026 -1.68%
1997-03-06 0 5.950 5.900 5.950 5.650 6.200 49,760,000 291,856,900 5.8653 16,323 16,186 16,323 15,500 17,009 18,138 16,091 -3.25%
1997-03-05 0 6.150 6.100 6.150 6.100 6.350 15,512,000 96,239,300 6.2042 16,872 16,735 16,872 16,735 17,420 5,654 17,020 -1.60%
1997-03-04 0 6.250 6.200 6.250 6.200 6.350 21,164,000 132,268,400 6.2497 17,146 17,009 17,146 17,009 17,420 7,715 17,145 -2.34%
1997-03-03 0 6.400 6.350 6.400 6.350 6.500 26,806,000 171,021,900 6.3800 17,558 17,420 17,558 17,420 17,832 9,771 17,503 0.79%
1997-02-28 0 6.350 6.300 6.350 6.100 6.400 49,126,000 309,915,600 6.3086 17,420 17,283 17,420 16,735 17,558 17,907 17,307 3.25%
1997-02-27 0 6.150 6.100 6.150 6.150 6.250 12,200,000 75,395,300 6.1799 16,872 16,735 16,872 16,872 17,146 4,447 16,954 -0.81%
1997-02-26 0 6.200 6.200 6.250 6.200 6.300 24,354,000 151,633,400 6.2262 17,009 17,009 17,146 17,009 17,283 8,877 17,081 0.00%
1997-02-25 0 6.200 6.150 6.200 6.150 6.200 25,270,628 156,117,805 6.1778 17,009 16,872 17,009 16,872 17,009 9,212 16,948 0.81%
1997-02-24 0 6.150 6.150 6.200 6.100 6.250 26,054,000 160,776,100 6.1709 16,872 16,872 17,009 16,735 17,146 9,497 16,929 0.82%
1997-02-21 0 6.100 6.050 6.100 6.050 6.150 14,917,920 90,105,632 6.0401 16,735 16,597 16,735 16,597 16,872 5,438 16,570 0.83%
1997-02-20 0 6.050 6.000 6.050 5.800 6.050 45,788,000 272,785,200 5.9576 16,597 16,460 16,597 15,912 16,597 16,690 16,344 1.68%
1997-02-19 0 5.950 5.900 5.950 5.850 6.050 30,204,000 177,448,400 5.8750 16,323 16,186 16,323 16,049 16,597 11,010 16,117 0.00%
1997-02-18 0 5.950 5.900 5.950 5.850 6.050 21,078,000 124,544,800 5.9088 16,323 16,186 16,323 16,049 16,597 7,683 16,210 -1.65%
1997-02-17 0 6.050 6.050 6.100 6.000 6.100 11,238,000 67,933,900 6.0450 16,597 16,597 16,735 16,460 16,735 4,096 16,584 0.83%
1997-02-14 0 6.000 6.000 6.050 5.950 6.150 26,186,000 157,323,200 6.0079 16,460 16,460 16,597 16,323 16,872 9,545 16,482 -2.44%
1997-02-13 0 6.150 6.150 6.200 6.100 6.300 29,590,000 183,634,700 6.2060 16,872 16,872 17,009 16,735 17,283 10,786 17,025 0.00%
1997-02-12 0 6.150 6.100 6.150 5.900 6.150 33,914,000 203,769,400 6.0084 16,872 16,735 16,872 16,186 16,872 12,362 16,483 3.36%
1997-02-11 0 5.950 5.900 5.950 5.900 6.100 23,677,880 141,156,566 5.9615 16,323 16,186 16,323 16,186 16,735 8,631 16,355 -0.83%
1997-02-10 0 6.000 5.950 6.000 5.600 6.000 59,724,626 350,500,180 5.8686 16,460 16,323 16,460 15,363 16,460 21,771 16,100 7.14%
1997-02-05 0 5.600 5.550 5.600 5.500 5.600 3,572,000 19,784,100 5.5387 15,363 15,226 15,363 15,089 15,363 1,302 15,195 1.82%
1997-02-04 0 5.500 5.500 5.550 5.450 5.500 8,842,000 48,490,700 5.4841 15,089 15,089 15,226 14,951 15,089 3,223 15,045 0.00%
1997-02-03 0 5.500 5.450 5.500 5.350 5.500 11,719,714 63,679,541 5.4335 15,089 14,951 15,089 14,677 15,089 4,272 14,906 0.00%
1997-01-31 0 5.500 5.450 5.500 5.400 5.700 11,532,000 63,171,100 5.4779 15,089 14,951 15,089 14,814 15,637 4,204 15,028 0.00%
1997-01-30 0 5.500 5.450 5.500 5.400 5.550 11,482,000 62,482,400 5.4418 15,089 14,951 15,089 14,814 15,226 4,185 14,929 0.00%
1997-01-29 0 5.500 5.500 5.550 5.450 5.600 9,968,000 54,780,300 5.4956 15,089 15,089 15,226 14,951 15,363 3,633 15,076 -2.65%
1997-01-28 0 5.650 5.600 5.650 5.500 5.650 10,010,000 55,934,500 5.5879 15,500 15,363 15,500 15,089 15,500 3,649 15,330 0.00%
1997-01-27 0 5.650 5.600 5.650 5.450 5.650 20,684,857 114,483,942 5.5347 15,500 15,363 15,500 14,951 15,500 7,540 15,184 2.73%
1997-01-24 0 5.500 5.450 5.550 5.350 5.550 12,969,428 70,823,526 5.4608 15,089 14,951 15,226 14,677 15,226 4,728 14,981 -1.79%
1997-01-23 0 5.600 5.550 5.600 5.550 5.750 13,500,628 75,820,460 5.6161 15,363 15,226 15,363 15,226 15,774 4,921 15,407 -0.88%
1997-01-22 0 5.650 5.600 5.700 5.400 5.650 38,426,960 214,018,488 5.5695 15,500 15,363 15,637 14,814 15,500 14,007 15,279 4.63%
1997-01-21 0 5.400 5.350 5.400 5.150 5.400 27,094,056 142,853,154 5.2725 14,814 14,677 14,814 14,128 14,814 9,876 14,464 3.85%
1997-01-20 0 5.200 5.150 5.200 5.050 5.200 18,272,000 93,457,800 5.1148 14,265 14,128 14,265 13,854 14,265 6,660 14,032 1.96%
1997-01-17 0 5.100 5.050 5.100 5.000 5.100 12,769,485 64,535,871 5.0539 13,991 13,854 13,991 13,717 13,991 4,655 13,865 0.00%
1997-01-16 0 5.100 5.050 5.100 4.950 5.100 13,627,256 68,541,510 5.0297 13,991 13,854 13,991 13,580 13,991 4,967 13,798 2.00%
1997-01-15 0 5.000 4.975 5.000 4.925 5.000 13,092,200 64,988,420 4.9639 13,717 13,648 13,717 13,511 13,717 4,772 13,618 1.52%
1997-01-14 0 4.925 4.900 4.925 4.875 4.925 11,894,857 58,184,921 4.8916 13,511 13,442 13,511 13,374 13,511 4,336 13,419 0.51%
1997-01-13 0 4.900 4.875 4.900 4.900 5.050 14,310,000 70,762,750 4.9450 13,442 13,374 13,442 13,442 13,854 5,216 13,566 -2.00%
1997-01-10 0 5.000 5.000 5.050 4.925 5.100 16,630,000 82,819,950 4.9802 13,717 13,717 13,854 13,511 13,991 6,062 13,662 2.04%
1997-01-09 0 4.900 4.900 4.925 4.825 4.925 17,293,428 84,465,512 4.8843 13,442 13,442 13,511 13,237 13,511 6,304 13,399 1.03%
1997-01-08 0 4.850 4.850 4.875 4.725 4.875 18,424,000 88,029,500 4.7780 13,305 13,305 13,374 12,962 13,374 6,716 13,108 0.52%
1997-01-07 0 4.825 4.800 4.825 4.800 4.925 9,778,000 47,484,650 4.8563 13,237 13,168 13,237 13,168 13,511 3,564 13,323 -2.03%
1997-01-06 0 4.925 4.900 4.925 4.875 5.000 12,180,000 59,605,700 4.8937 13,511 13,442 13,511 13,374 13,717 4,440 13,425 0.51%
1997-01-03 0 4.900 4.900 4.925 4.700 5.050 55,372,628 266,673,309 4.8160 13,442 13,442 13,511 12,894 13,854 20,184 13,212 -0.51%
1997-01-02 0 4.925 4.900 4.925 4.800 4.950 15,682,000 76,422,650 4.8733 13,511 13,442 13,511 13,168 13,580 5,716 13,369 2.07%
1996-12-31 0 4.825 4.825 4.850 4.775 4.850 12,931,200 62,053,860 4.7988 13,237 13,237 13,305 13,100 13,305 4,714 13,165 1.58%
1996-12-30 0 4.750 4.725 4.750 4.600 4.750 26,582,000 123,743,900 4.6552 13,031 12,962 13,031 12,619 13,031 9,690 12,771 2.70%
1996-12-27 0 4.625 4.700 4.725 4.575 4.700 11,280,000 51,775,200 4.5900 12,688 12,894 12,962 12,551 12,894 4,112 12,592 1.09%
1996-12-24 0 4.575 4.575 4.600 4.550 4.625 9,951,857 45,278,671 4.5498 12,551 12,551 12,619 12,482 12,688 3,628 12,482 0.00%
1996-12-23 0 4.575 4.575 4.600 4.550 4.650 11,182,000 51,290,400 4.5869 12,551 12,551 12,619 12,482 12,757 4,076 12,583 0.00%
1996-12-20 0 4.575 4.550 4.575 4.550 4.600 10,232,000 46,537,550 4.5482 12,551 12,482 12,551 12,482 12,619 3,730 12,477 0.55%
1996-12-19 0 4.550 4.525 4.550 4.500 4.600 14,212,338 64,194,530 4.5168 12,482 12,414 12,482 12,345 12,619 5,181 12,391 -1.09%
1996-12-18 0 4.600 4.575 4.600 4.500 4.625 24,012,000 108,546,100 4.5205 12,619 12,551 12,619 12,345 12,688 8,753 12,401 0.55%
1996-12-17 0 4.575 4.550 4.575 4.500 4.575 18,578,000 83,930,100 4.5177 12,551 12,482 12,551 12,345 12,551 6,772 12,394 0.55%
1996-12-16 0 4.550 4.525 4.550 4.500 4.650 15,715,200 71,249,590 4.5338 12,482 12,414 12,482 12,345 12,757 5,728 12,438 -2.15%
1996-12-13 0 4.650 4.625 4.650 4.500 4.700 23,506,000 106,525,750 4.5319 12,757 12,688 12,757 12,345 12,894 8,568 12,433 1.09%
1996-12-12 0 4.600 4.600 4.625 4.575 4.650 8,424,000 38,779,000 4.6034 12,619 12,619 12,688 12,551 12,757 3,071 12,629 -1.08%
1996-12-11 0 4.650 4.650 4.675 4.650 4.800 10,942,000 51,382,400 4.6959 12,757 12,757 12,825 12,757 13,168 3,989 12,883 -1.06%
1996-12-10 0 4.700 4.700 4.725 4.650 4.850 15,566,000 73,103,400 4.6964 12,894 12,894 12,962 12,757 13,305 5,674 12,884 1.08%
1996-12-09 0 4.650 4.625 4.650 4.550 4.700 9,076,628 41,891,676 4.6153 12,757 12,688 12,757 12,482 12,894 3,309 12,662 2.20%
1996-12-06 0 4.550 4.550 4.575 4.500 4.575 29,049,200 131,056,180 4.5115 12,482 12,482 12,551 12,345 12,551 10,589 12,377 0.55%
1996-12-05 0 4.525 4.525 4.550 4.500 4.550 15,150,000 68,373,600 4.5131 12,414 12,414 12,482 12,345 12,482 5,522 12,381 0.00%
1996-12-04 0 4.525 4.525 4.550 4.500 4.575 18,276,000 82,435,350 4.5106 12,414 12,414 12,482 12,345 12,551 6,662 12,374 0.00%
1996-12-03 0 4.525 4.500 4.525 4.425 4.600 29,889,200 134,238,170 4.4912 12,414 12,345 12,414 12,139 12,619 10,895 12,321 0.00%
1996-12-02 0 4.525 4.525 4.550 4.375 4.550 71,873,794 322,880,804 4.4923 12,414 12,414 12,482 12,002 12,482 26,199 12,324 -2.16%
1996-11-29 0 4.625 4.650 4.675 4.300 4.875 62,501,200 290,995,450 4.6558 12,688 12,757 12,825 11,796 13,374 22,783 12,773 -5.13%
1996-11-28 0 4.875 4.850 4.875 4.850 5.000 24,127,200 118,090,440 4.8945 13,374 13,305 13,374 13,305 13,717 8,795 13,427 -3.47%
1996-11-27 0 5.050 4.975 5.050 5.000 5.100 28,684,000 143,820,900 5.0140 13,854 13,648 13,854 13,717 13,991 10,456 13,755 0.00%
1996-11-26 0 5.050 5.050 5.100 4.875 5.300 65,057,200 324,678,020 4.9907 13,854 13,854 13,991 13,374 14,540 23,714 13,691 3.06%
1996-11-25 0 4.900 4.875 4.900 4.875 4.950 9,219,485 45,131,828 4.8953 13,442 13,374 13,442 13,374 13,580 3,361 13,429 -0.51%
1996-11-22 0 4.925 4.925 4.950 4.925 5.000 22,378,000 110,503,950 4.9381 13,511 13,511 13,580 13,511 13,717 8,157 13,547 -0.51%
1996-11-21 0 4.950 4.950 4.975 4.875 4.975 36,883,294 181,436,178 4.9192 13,580 13,580 13,648 13,374 13,648 13,445 13,495 1.02%
1996-11-20 0 4.900 4.900 4.925 4.800 4.950 49,338,214 239,579,249 4.8559 13,442 13,442 13,511 13,168 13,580 17,985 13,321 3.16%
1996-11-19 0 4.750 4.750 4.775 4.725 4.800 41,902,000 198,567,300 4.7389 13,031 13,031 13,100 12,962 13,168 15,274 13,000 -1.04%
1996-11-18 0 4.800 4.800 4.825 4.800 4.850 10,608,800 51,027,970 4.8100 13,168 13,168 13,237 13,168 13,305 3,867 13,195 -0.52%
1996-11-15 0 4.825 4.825 4.850 4.800 4.850 22,438,000 108,057,400 4.8158 13,237 13,237 13,305 13,168 13,305 8,179 13,212 0.00%
1996-11-14 0 4.825 4.800 4.825 4.750 4.825 38,982,000 186,260,800 4.7781 13,237 13,168 13,237 13,031 13,237 14,210 13,108 1.58%
1996-11-13 0 4.750 4.750 4.775 4.700 4.775 31,600,000 149,551,900 4.7327 13,031 13,031 13,100 12,894 13,100 11,519 12,983 0.53%
1996-11-12 0 4.725 4.725 4.750 4.650 4.750 21,443,714 100,247,713 4.6749 12,962 12,962 13,031 12,757 13,031 7,817 12,825 0.53%
1996-11-11 0 4.700 4.675 4.700 4.650 4.800 20,097,200 94,409,460 4.6976 12,894 12,825 12,894 12,757 13,168 7,326 12,887 1.08%
1996-11-08 0 4.650 4.625 4.650 4.425 4.750 45,360,000 207,166,650 4.5672 12,757 12,688 12,757 12,139 13,031 16,534 12,529 0.54%
1996-11-07 0 4.625 4.600 4.625 4.575 4.675 21,630,000 100,065,300 4.6262 12,688 12,619 12,688 12,551 12,825 7,884 12,691 1.65%
1996-11-06 0 4.550 4.550 4.575 4.475 4.600 145,095,728 655,141,490 4.5152 12,482 12,482 12,551 12,277 12,619 52,890 12,387 1.68%
1996-11-05 0 4.475 4.475 4.500 4.250 4.500 69,209,000 298,963,225 4.3197 12,277 12,277 12,345 11,659 12,345 25,228 11,851 5.92%
1996-11-04 0 4.225 4.225 4.250 4.150 4.250 54,262,000 227,587,200 4.1942 11,591 11,591 11,659 11,385 11,659 19,779 11,506 2.42%
1996-11-01 0 4.125 4.125 4.150 4.050 4.125 27,116,000 110,831,550 4.0873 11,316 11,316 11,385 11,111 11,316 9,884 11,213 0.00%
1996-10-31 0 4.125 4.125 4.150 4.125 4.175 20,514,000 84,860,850 4.1367 11,316 11,316 11,385 11,316 11,454 7,478 11,349 -0.60%
1996-10-30 0 4.150 4.125 4.150 4.075 4.200 52,084,000 215,751,900 4.1424 11,385 11,316 11,385 11,179 11,522 18,985 11,364 1.22%
1996-10-29 0 4.100 4.075 4.100 4.050 4.125 21,347,909 87,204,058 4.0849 11,248 11,179 11,248 11,111 11,316 7,782 11,206 1.23%
1996-10-28 0 4.050 4.025 4.050 3.950 4.050 40,214,800 161,075,230 4.0054 11,111 11,042 11,111 10,836 11,111 14,659 10,988 2.53%
1996-10-25 0 3.950 3.925 3.950 3.825 3.950 42,531,383 164,992,986 3.8793 10,836 10,768 10,836 10,493 10,836 15,503 10,642 2.60%
1996-10-24 0 3.850 3.825 3.850 3.775 3.850 74,242,000 282,276,500 3.8021 10,562 10,493 10,562 10,356 10,562 27,062 10,431 1.32%
1996-10-23 0 3.800 3.800 3.825 3.725 3.825 57,280,000 216,108,850 3.7729 10,425 10,425 10,493 10,219 10,493 20,879 10,350 2.01%
1996-10-22 0 3.725 3.700 3.725 3.600 3.725 55,544,000 202,743,500 3.6501 10,219 10,150 10,219 9,876 10,219 20,247 10,014 3.47%
1996-10-18 0 3.600 3.575 3.600 3.575 3.625 21,971,400 78,721,095 3.5829 9,876 9,808 9,876 9,808 9,945 8,009 9,829.2 0.70%
1996-10-17 0 3.575 3.550 3.575 3.450 3.575 32,532,000 114,839,550 3.5300 9,808 9,739 9,808 9,465 9,808 11,858 9,684.2 2.88%
1996-10-16 0 3.475 3.450 3.475 3.450 3.500 15,676,000 54,430,500 3.4722 9,533 9,465 9,533 9,465 9,602 5,714 9,525.6 0.00%
1996-10-15 0 3.475 3.450 3.475 3.450 3.500 43,120,000 149,202,900 3.4602 9,533 9,465 9,533 9,465 9,602 15,718 9,492.5 0.72%
1996-10-14 0 3.450 3.425 3.450 3.425 3.475 50,690,000 174,134,200 3.4353 9,465 9,396 9,465 9,396 9,533 18,477 9,424.2 -0.72%
1996-10-11 0 3.475 3.450 3.475 3.350 3.500 45,448,000 155,626,300 3.4243 9,533 9,465 9,533 9,190 9,602 16,567 9,394.0 1.46%
1996-10-10 0 3.425 3.400 3.425 3.400 3.475 11,422,000 39,173,750 3.4297 9,396 9,327 9,396 9,327 9,533 4,164 9,408.9 -0.72%
1996-10-09 0 3.450 3.450 3.475 3.450 3.500 24,403,200 84,835,510 3.4764 9,465 9,465 9,533 9,465 9,602 8,895 9,537.1 -0.72%
1996-10-08 0 3.475 3.450 3.475 3.350 3.650 104,728,171 364,879,386 3.4841 9,533 9,465 9,533 9,190 10,013 38,175 9,558.1 3.73%
1996-10-07 0 3.350 3.325 3.350 3.325 3.375 20,944,345 70,003,821 3.3424 9,190 9,122 9,190 9,122 9,259 7,635 9,169.3 0.00%
1996-10-04 0 3.350 3.325 3.350 3.325 3.375 8,800,000 29,505,000 3.3528 9,190 9,122 9,190 9,122 9,259 3,208 9,198.1 -0.74%
1996-10-03 0 3.375 3.350 3.375 3.325 3.400 15,920,000 53,600,400 3.3669 9,259 9,190 9,259 9,122 9,327 5,803 9,236.5 -0.74%
1996-10-02 0 3.400 3.375 3.400 3.325 3.400 19,524,000 65,501,300 3.3549 9,327 9,259 9,327 9,122 9,327 7,117 9,203.7 0.00%
1996-10-01 0 3.400 3.375 3.400 3.375 3.425 9,558,000 32,506,250 3.4009 9,327 9,259 9,327 9,259 9,396 3,484 9,330.0 -0.73%
1996-09-30 0 3.425 3.400 3.425 3.400 3.450 34,637,440 117,935,030 3.4048 9,396 9,327 9,396 9,327 9,465 12,626 9,340.7 0.00%
1996-09-27 0 3.425 3.400 3.425 3.375 3.450 29,362,000 99,738,050 3.3968 9,396 9,327 9,396 9,259 9,465 10,703 9,318.8 1.48%
1996-09-26 0 3.375 3.350 3.375 3.275 3.400 66,514,000 220,138,350 3.3097 9,259 9,190 9,259 8,985 9,327 24,245 9,079.6 1.50%
1996-09-25 0 3.325 3.300 3.325 3.275 3.350 22,720,001 75,160,053 3.3081 9,122 9,053 9,122 8,985 9,190 8,282 9,075.3 0.00%
1996-09-24 0 3.325 3.300 3.325 3.275 3.350 41,102,000 136,133,800 3.3121 9,122 9,053 9,122 8,985 9,190 14,982 9,086.3 0.00%
1996-09-23 0 3.325 3.300 3.325 3.300 3.350 25,190,000 83,557,700 3.3171 9,122 9,053 9,122 9,053 9,190 9,182 9,100.0 0.76%
1996-09-20 0 3.300 3.275 3.300 3.275 3.325 46,380,000 152,465,150 3.2873 9,053 8,985 9,053 8,985 9,122 16,906 9,018.3 0.76%
1996-09-19 0 3.275 3.250 3.275 3.225 3.300 26,428,000 86,028,150 3.2552 8,985 8,916 8,985 8,847 9,053 9,633 8,930.2 1.55%
1996-09-18 0 3.225 3.200 3.225 3.125 3.225 18,416,228 58,505,734 3.1769 8,847 8,779 8,847 8,573 8,847 6,713 8,715.3 1.57%
1996-09-17 0 3.175 3.150 3.175 3.150 3.300 32,598,000 103,941,150 3.1886 8,710 8,642 8,710 8,642 9,053 11,882 8,747.4 -1.85%
1996-09-16 0 3.275 3.250 3.275 3.200 3.275 45,290,400 147,254,430 3.2513 8,875 8,807 8,875 8,672 8,875 16,713 8,810.7 2.34%
1996-09-13 0 3.200 3.175 3.200 3.125 3.250 41,226,500 130,677,513 3.1697 8,672 8,604 8,672 8,468 8,807 15,214 8,589.6 3.23%
1996-09-12 0 3.100 3.075 3.100 2.975 3.200 127,983,028 392,655,910 3.0680 8,401 8,333 8,401 8,062 8,672 47,229 8,313.9 4.20%
1996-09-11 0 2.975 2.950 2.975 2.925 3.000 36,886,000 109,075,250 2.9571 8,062 7,994 8,062 7,926 8,130 13,612 8,013.3 0.00%
1996-09-10 0 2.975 2.950 2.975 2.925 2.975 58,002,000 170,259,700 2.9354 8,062 7,994 8,062 7,926 8,062 21,404 7,954.5 1.71%
1996-09-09 0 2.925 2.900 2.925 2.850 2.925 64,644,000 186,438,500 2.8841 7,926 7,859 7,926 7,723 7,926 23,855 7,815.4 1.74%
1996-09-06 0 2.875 2.850 2.875 2.825 2.875 43,233,200 122,685,480 2.8378 7,791 7,723 7,791 7,655 7,791 15,954 7,689.9 0.88%
1996-09-05 0 2.850 2.825 2.850 2.825 2.875 92,746,000 264,085,750 2.8474 7,723 7,655 7,723 7,655 7,791 34,225 7,716.1 1.79%
1996-09-04 0 2.800 2.800 2.825 2.775 2.825 178,890,000 500,946,550 2.8003 7,588 7,588 7,655 7,520 7,655 66,015 7,588.4 0.90%
1996-09-03 0 2.775 2.750 2.775 2.750 2.825 14,262,000 39,622,550 2.7782 7,520 7,452 7,520 7,452 7,655 5,263 7,528.5 -0.89%
1996-09-02 0 2.800 2.800 2.825 2.800 2.825 13,706,000 38,382,400 2.8004 7,588 7,588 7,655 7,588 7,655 5,058 7,588.7 -0.88%
1996-08-30 0 2.825 2.800 2.825 2.750 2.825 11,960,000 33,356,550 2.7890 7,655 7,588 7,655 7,452 7,655 4,414 7,557.8 0.00%
1996-08-29 0 2.825 2.800 2.825 2.750 2.825 10,924,000 30,405,950 2.7834 7,655 7,588 7,655 7,452 7,655 4,031 7,542.6 0.89%
1996-08-28 0 2.800 2.775 2.800 2.750 2.800 10,176,000 28,223,800 2.7736 7,588 7,520 7,588 7,452 7,588 3,755 7,516.0 -0.88%
1996-08-27 0 2.825 2.800 2.825 2.775 2.850 12,818,000 36,000,000 2.8086 7,655 7,588 7,655 7,520 7,723 4,730 7,610.8 -0.88%
1996-08-23 0 2.850 2.825 2.850 2.700 2.900 45,028,114 125,889,702 2.7958 7,723 7,655 7,723 7,317 7,859 16,616 7,576.2 2.70%
1996-08-22 0 2.775 2.750 2.775 2.725 2.775 12,880,000 35,313,900 2.7418 7,520 7,452 7,520 7,384 7,520 4,753 7,429.8 0.91%
1996-08-21 0 2.750 2.725 2.750 2.700 2.800 20,500,000 56,413,750 2.7519 7,452 7,384 7,452 7,317 7,588 7,565 7,457.2 0.00%
1996-08-20 0 2.750 2.750 2.775 2.675 2.775 17,050,000 46,126,150 2.7053 7,452 7,452 7,520 7,249 7,520 6,292 7,331.1 1.85%
1996-08-19 0 2.700 2.700 2.725 2.675 2.725 30,822,000 83,279,300 2.7019 7,317 7,317 7,384 7,249 7,384 11,374 7,321.9 0.00%
1996-08-16 0 2.700 2.675 2.700 2.675 2.700 16,572,000 44,398,300 2.6791 7,317 7,249 7,317 7,249 7,317 6,115 7,260.0 0.93%
1996-08-15 0 2.675 2.650 2.675 2.650 2.700 19,198,000 51,163,850 2.6651 7,249 7,181 7,249 7,181 7,317 7,085 7,221.9 0.94%
1996-08-14 0 2.650 2.625 2.650 2.575 2.650 74,004,000 192,549,000 2.6019 7,181 7,113 7,181 6,978 7,181 27,309 7,050.7 1.92%
1996-08-13 0 2.600 2.575 2.600 2.575 2.625 12,270,000 31,876,600 2.5979 7,046 6,978 7,046 6,978 7,113 4,528 7,040.0 -0.95%
1996-08-12 0 2.625 2.600 2.625 2.575 2.650 13,291,428 34,522,499 2.5974 7,113 7,046 7,113 6,978 7,181 4,905 7,038.5 0.96%
1996-08-09 0 2.600 2.575 2.600 2.575 2.625 16,868,000 43,835,950 2.5988 7,046 6,978 7,046 6,978 7,113 6,225 7,042.3 0.00%
1996-08-08 0 2.600 2.575 2.600 2.500 2.600 19,088,833 49,023,931 2.5682 7,046 6,978 7,046 6,775 7,046 7,044 6,959.5 2.97%
1996-08-07 0 2.525 2.500 2.525 2.475 2.525 16,191,840 40,492,442 2.5008 6,842 6,775 6,842 6,707 6,842 5,975 6,776.8 1.00%
1996-08-06 0 2.500 2.475 2.500 2.475 2.550 13,030,000 32,903,750 2.5252 6,775 6,707 6,775 6,707 6,910 4,808 6,843.0 -1.96%
1996-08-05 0 2.550 2.525 2.550 2.525 2.600 14,886,000 38,150,450 2.5628 6,910 6,842 6,910 6,842 7,046 5,493 6,944.9 -0.97%
1996-08-02 0 2.575 2.550 2.575 2.525 2.575 9,195,200 23,440,920 2.5493 6,978 6,910 6,978 6,842 6,978 3,393 6,908.1 0.00%
1996-08-01 0 2.575 2.550 2.575 2.550 2.600 4,862,000 12,533,350 2.5778 6,978 6,910 6,978 6,910 7,046 1,794 6,985.5 -0.96%
1996-07-31 0 2.600 2.575 2.600 2.575 2.625 12,676,000 32,907,550 2.5961 7,046 6,978 7,046 6,978 7,113 4,678 7,034.9 -0.95%
1996-07-30 0 2.625 2.600 2.625 2.575 2.625 7,128,000 18,514,950 2.5975 7,113 7,046 7,113 6,978 7,113 2,630 7,038.8 0.00%
1996-07-29 0 2.625 2.600 2.625 2.600 2.625 14,117,600 36,855,670 2.6106 7,113 7,046 7,113 7,046 7,113 5,210 7,074.4 1.94%
1996-07-26 0 2.575 2.550 2.575 2.550 2.575 11,364,171 29,136,560 2.5639 6,978 6,910 6,978 6,910 6,978 4,194 6,947.8 0.98%
1996-07-25 0 2.550 2.525 2.550 2.500 2.550 8,774,000 22,234,400 2.5341 6,910 6,842 6,910 6,775 6,910 3,238 6,867.1 0.99%
1996-07-24 0 2.525 2.500 2.525 2.500 2.575 15,564,000 39,426,000 2.5332 6,842 6,775 6,842 6,775 6,978 5,743 6,864.5 -0.98%
1996-07-23 0 2.550 2.525 2.550 2.525 2.575 8,760,000 22,321,500 2.5481 6,910 6,842 6,910 6,842 6,978 3,233 6,905.0 0.00%
1996-07-22 0 2.550 2.525 2.550 2.525 2.575 8,020,000 20,445,100 2.5493 6,910 6,842 6,910 6,842 6,978 2,960 6,908.1 0.00%
1996-07-19 0 2.550 2.525 2.550 2.500 2.575 9,421,314 23,846,991 2.5312 6,910 6,842 6,910 6,775 6,978 3,477 6,859.1 0.00%
1996-07-18 0 2.550 2.525 2.550 2.525 2.575 9,543,200 24,336,330 2.5501 6,910 6,842 6,910 6,842 6,978 3,522 6,910.5 0.00%
1996-07-17 0 2.550 2.525 2.550 2.525 2.550 10,418,000 26,512,700 2.5449 6,910 6,842 6,910 6,842 6,910 3,844 6,896.3 0.99%
1996-07-16 0 2.525 2.525 2.550 2.500 2.550 10,926,000 27,512,850 2.5181 6,842 6,842 6,910 6,775 6,910 4,032 6,823.7 -1.94%
1996-07-15 0 2.575 2.550 2.575 2.550 2.575 9,912,000 25,433,250 2.5659 6,978 6,910 6,978 6,910 6,978 3,658 6,953.2 0.98%
1996-07-12 0 2.550 2.550 2.575 2.550 2.600 11,908,233 30,673,159 2.5758 6,910 6,910 6,978 6,910 7,046 4,394 6,980.0 -2.86%
1996-07-11 0 2.625 2.600 2.625 2.575 2.625 22,416,640 58,028,618 2.5886 7,113 7,046 7,113 6,978 7,113 8,272 7,014.8 0.00%
1996-07-10 0 2.625 2.600 2.625 2.575 2.625 22,885,200 58,956,760 2.5762 7,113 7,046 7,113 6,978 7,113 8,445 6,981.1 1.94%
1996-07-09 0 2.575 2.550 2.575 2.550 2.575 12,360,000 31,485,700 2.5474 6,978 6,910 6,978 6,910 6,978 4,561 6,903.1 0.00%
1996-07-08 0 2.575 2.550 2.575 2.525 2.600 8,702,000 22,263,350 2.5584 6,978 6,910 6,978 6,842 7,046 3,211 6,932.9 -0.96%
1996-07-05 0 2.600 2.575 2.600 2.500 2.650 33,574,883 86,142,085 2.5657 7,046 6,978 7,046 6,775 7,181 12,390 6,952.6 1.96%
1996-07-04 0 2.550 2.525 2.550 2.525 2.550 9,652,000 24,508,450 2.5392 6,910 6,842 6,910 6,842 6,910 3,562 6,880.9 0.00%
1996-07-03 0 2.550 2.525 2.550 2.525 2.575 23,721,000 60,475,825 2.5495 6,910 6,842 6,910 6,842 6,978 8,754 6,908.7 -0.97%
1996-07-02 0 2.575 2.550 2.575 2.550 2.625 29,951,200 77,083,780 2.5736 6,978 6,910 6,978 6,910 7,113 11,053 6,974.2 0.00%
1996-07-01 0 2.575 2.550 2.575 2.425 2.600 52,276,000 130,673,100 2.4997 6,978 6,910 6,978 6,571 7,046 19,291 6,773.8 6.19%
1996-06-28 0 2.425 2.425 2.450 2.425 2.450 5,861,200 14,279,830 2.4363 6,571 6,571 6,639 6,571 6,639 2,163 6,602.1 -1.02%
1996-06-27 0 2.450 2.425 2.450 2.425 2.450 7,665,257 18,665,391 2.4351 6,639 6,571 6,639 6,571 6,639 2,829 6,598.7 0.00%
1996-06-26 0 2.450 2.425 2.450 2.425 2.500 12,104,868 29,670,468 2.4511 6,639 6,571 6,639 6,571 6,775 4,467 6,642.2 -2.00%
1996-06-25 0 2.500 2.450 2.500 2.425 2.500 15,926,000 39,125,950 2.4567 6,775 6,639 6,775 6,571 6,775 5,877 6,657.4 1.01%
1996-06-24 0 2.475 2.450 2.475 2.400 2.475 26,033,283 63,646,301 2.4448 6,707 6,639 6,707 6,504 6,707 9,607 6,625.1 2.06%
1996-06-21 0 2.425 2.400 2.425 2.400 2.425 15,386,000 37,000,900 2.4048 6,571 6,504 6,571 6,504 6,571 5,678 6,516.8 0.00%
1996-06-19 0 2.425 2.400 2.425 2.375 2.425 5,236,000 12,536,750 2.3943 6,571 6,504 6,571 6,436 6,571 1,932 6,488.3 1.04%
1996-06-18 0 2.400 2.375 2.400 2.375 2.425 6,032,000 14,454,200 2.3963 6,504 6,436 6,504 6,436 6,571 2,226 6,493.5 -1.03%
1996-06-14 0 2.425 2.400 2.425 2.375 2.425 11,246,640 26,876,758 2.3898 6,571 6,504 6,571 6,436 6,571 4,150 6,475.9 0.00%
1996-06-13 0 2.425 2.400 2.425 2.350 2.425 18,483,000 44,144,750 2.3884 6,571 6,504 6,571 6,368 6,571 6,821 6,472.2 0.00%
1996-06-12 0 2.425 2.400 2.425 2.375 2.425 13,488,000 32,269,500 2.3925 6,571 6,504 6,571 6,436 6,571 4,977 6,483.2 1.04%
1996-06-11 0 2.400 2.350 2.375 2.350 2.400 6,782,240 16,103,028 2.3743 6,504 6,368 6,436 6,368 6,504 2,503 6,434.0 1.05%
1996-06-10 0 2.375 2.350 2.375 2.350 2.425 27,936,000 66,368,200 2.3757 6,436 6,368 6,436 6,368 6,571 10,309 6,437.9 -2.06%
1996-06-07 0 2.425 2.400 2.425 2.375 2.425 11,732,057 28,175,178 2.4016 6,571 6,504 6,571 6,436 6,571 4,329 6,507.9 -1.02%
1996-06-06 0 2.450 2.425 2.450 2.375 2.450 9,070,000 21,874,800 2.4118 6,639 6,571 6,639 6,436 6,639 3,347 6,535.6 1.03%
1996-06-05 0 2.425 2.400 2.425 2.400 2.450 5,376,000 12,959,250 2.4106 6,571 6,504 6,571 6,504 6,639 1,984 6,532.3 0.00%
1996-06-04 0 2.425 2.400 2.450 2.400 2.450 4,410,000 10,702,250 2.4268 6,571 6,504 6,639 6,504 6,639 1,627 6,576.3 -1.02%
1996-06-03 0 2.450 2.425 2.450 2.425 2.475 23,058,640 56,138,922 2.4346 6,639 6,571 6,639 6,571 6,707 8,509 6,597.5 -1.01%
1996-05-31 0 2.475 2.450 2.475 2.400 2.475 36,923,716 89,115,251 2.4135 6,707 6,639 6,707 6,504 6,707 13,626 6,540.2 3.12%
1996-05-30 0 2.400 2.375 2.400 2.375 2.450 17,601,600 41,820,900 2.3760 6,504 6,436 6,504 6,436 6,639 6,495 6,438.5 -2.04%
1996-05-29 0 2.450 2.425 2.450 2.325 2.500 22,011,200 53,240,300 2.4188 6,639 6,571 6,639 6,300 6,775 8,123 6,554.6 4.26%
1996-05-28 0 2.350 2.325 2.350 2.325 2.375 8,068,000 18,903,700 2.3430 6,368 6,300 6,368 6,300 6,436 2,977 6,349.3 -1.05%
1996-05-27 0 2.375 2.350 2.375 2.350 2.375 9,234,000 21,697,000 2.3497 6,436 6,368 6,436 6,368 6,436 3,408 6,367.3 0.00%
1996-05-24 0 2.375 2.350 2.375 2.325 2.400 19,754,000 46,235,450 2.3406 6,436 6,368 6,436 6,300 6,504 7,290 6,342.6 0.00%
1996-05-23 0 2.375 2.350 2.375 2.225 2.400 53,201,680 123,968,772 2.3302 6,436 6,368 6,436 6,029 6,504 19,633 6,314.4 5.56%
1996-05-22 0 2.250 2.225 2.250 2.200 2.275 11,610,000 26,035,850 2.2425 6,097 6,029 6,097 5,962 6,165 4,284 6,077.0 -2.17%
1996-05-21 0 2.300 2.275 2.300 2.200 2.300 33,000,640 74,717,310 2.2641 6,233 6,165 6,233 5,962 6,233 12,178 6,135.4 1.10%
1996-05-20 0 2.275 2.250 2.275 2.250 2.300 15,504,000 35,103,250 2.2641 6,165 6,097 6,165 6,097 6,233 5,721 6,135.5 1.11%
1996-05-17 0 2.250 2.225 2.250 2.200 2.250 15,792,400 35,132,450 2.2246 6,097 6,029 6,097 5,962 6,097 5,828 6,028.5 2.27%
1996-05-16 0 2.200 2.175 2.200 2.150 2.200 13,643,440 29,790,030 2.1835 5,962 5,894 5,962 5,826 5,962 5,035 5,916.9 1.15%
1996-05-15 0 2.175 2.150 2.175 2.100 2.175 34,104,000 73,333,950 2.1503 5,894 5,826 5,894 5,691 5,894 12,585 5,827.0 2.35%
1996-05-14 0 2.125 2.100 2.125 2.075 2.125 26,765,600 55,700,218 2.0810 5,758 5,691 5,758 5,623 5,758 9,877 5,639.3 1.19%
1996-05-13 0 2.100 2.075 2.100 2.025 2.100 22,978,000 47,042,400 2.0473 5,691 5,623 5,691 5,487 5,691 8,479 5,547.8 1.20%
1996-05-10 0 2.075 2.050 2.075 2.050 2.100 16,178,000 33,213,300 2.0530 5,623 5,555 5,623 5,555 5,691 5,970 5,563.3 0.00%
1996-05-09 0 2.075 2.050 2.075 2.050 2.150 45,682,000 95,882,650 2.0989 5,623 5,555 5,623 5,555 5,826 16,858 5,687.8 1.22%
1996-05-08 0 2.050 2.025 2.050 2.000 2.100 56,212,000 115,625,700 2.0570 5,555 5,487 5,555 5,420 5,691 20,744 5,574.1 -1.20%
1996-05-07 0 2.075 2.050 2.075 2.000 2.075 24,408,000 49,453,250 2.0261 5,623 5,555 5,623 5,420 5,623 9,007 5,490.5 1.22%
1996-05-06 0 2.050 2.025 2.050 1.980 2.100 127,928,000 256,039,020 2.0014 5,555 5,487 5,555 5,366 5,691 47,208 5,423.6 1.23%
1996-05-03 0 2.025 2.000 2.025 1.890 2.025 25,720,000 50,362,990 1.9581 5,487 5,420 5,487 5,122 5,487 9,491 5,306.2 4.92%
1996-05-02 0 1.930 1.920 1.930 1.920 1.980 12,262,800 23,757,780 1.9374 5,230 5,203 5,230 5,203 5,366 4,525 5,250.0 -2.53%
1996-05-01 0 1.980 1.970 1.980 1.960 1.990 16,365,077 32,200,802 1.9677 5,366 5,338 5,366 5,311 5,393 6,039 5,332.1 -1.00%
1996-04-30 0 2.000 1.990 2.000 1.970 2.000 5,031,093 9,970,679 1.9818 5,420 5,393 5,420 5,338 5,420 1,857 5,370.4 -1.23%
1996-04-29 0 2.025 2.000 2.025 1.950 2.025 14,016,000 27,726,930 1.9782 5,487 5,420 5,487 5,284 5,487 5,172 5,360.7 1.25%
1996-04-26 0 2.000 2.000 2.025 2.000 2.100 6,944,000 14,104,100 2.0311 5,420 5,420 5,487 5,420 5,691 2,562 5,504.0 -5.88%
1996-04-25 0 2.125 2.100 2.125 2.050 2.175 14,588,000 30,830,200 2.1134 5,758 5,691 5,758 5,555 5,894 5,383 5,727.0 -2.30%
1996-04-24 0 2.175 2.150 2.175 2.150 2.225 13,834,000 30,266,850 2.1879 5,894 5,826 5,894 5,826 6,029 5,105 5,928.8 -2.25%
1996-04-23 0 2.225 2.200 2.225 2.175 2.325 28,636,000 63,552,700 2.2193 6,029 5,962 6,029 5,894 6,300 10,567 6,014.1 1.14%
1996-04-22 0 2.200 2.175 2.200 2.150 2.200 8,652,000 18,882,700 2.1825 5,962 5,894 5,962 5,826 5,962 3,193 5,914.2 0.00%
1996-04-19 0 2.200 2.175 2.200 2.125 2.200 11,678,000 25,112,750 2.1504 5,962 5,894 5,962 5,758 5,962 4,309 5,827.4 0.00%
1996-04-18 0 2.200 2.175 2.200 2.150 2.225 20,028,000 43,737,200 2.1838 5,962 5,894 5,962 5,826 6,029 7,391 5,917.8 -2.22%
1996-04-17 0 2.250 2.225 2.250 2.200 2.325 28,732,000 64,831,650 2.2564 6,097 6,029 6,097 5,962 6,300 10,603 6,114.6 1.12%
1996-04-16 0 2.225 2.200 2.225 1.930 2.300 205,122,000 397,969,750 1.9402 6,029 5,962 6,029 5,230 6,233 75,695 5,257.6 17.72%
1996-04-15 0 5.800 5.750 5.800 5.700 5.900 32,022,000 185,151,400 5.7820 5,122 5,077 5,122 5,033 5,210 36,263 5,105.7 -0.85%
1996-04-12 0 5.850 5.750 5.800 5.550 6.000 16,940,800 96,380,200 5.6892 5,166 5,077 5,122 4,901 5,298 19,185 5,023.8 4.46%
1996-04-11 0 5.600 5.600 5.650 5.600 5.800 8,058,509 45,787,343 5.6819 4,945 4,945 4,989 4,945 5,122 9,126 5,017.3 -3.45%
1996-04-10 0 5.800 5.750 5.800 5.700 5.850 24,232,000 140,335,900 5.7913 5,122 5,077 5,122 5,033 5,166 27,442 5,114.0 0.00%
1996-04-09 0 5.800 5.750 5.800 5.500 5.850 16,622,000 94,563,000 5.6890 5,122 5,077 5,122 4,857 5,166 18,824 5,023.6 2.65%
1996-04-03 0 5.650 5.600 5.650 5.450 5.650 6,868,000 37,926,000 5.5221 4,989 4,945 4,989 4,813 4,989 7,778 4,876.3 2.73%
1996-04-02 0 5.500 5.450 5.500 5.400 5.500 7,820,000 42,409,400 5.4232 4,857 4,813 4,857 4,768 4,857 8,856 4,788.9 0.92%
1996-04-01 0 5.450 5.400 5.450 5.350 5.450 6,126,000 32,802,800 5.3547 4,813 4,768 4,813 4,724 4,813 6,937 4,728.4 0.00%
1996-03-29 0 5.450 5.400 5.450 5.250 5.600 13,186,000 70,805,500 5.3697 4,813 4,768 4,813 4,636 4,945 14,933 4,741.7 1.87%
1996-03-28 0 5.350 5.300 5.350 5.300 5.450 5,542,400 29,623,400 5.3449 4,724 4,680 4,724 4,680 4,813 6,276 4,719.7 0.00%
1996-03-27 0 5.350 5.300 5.350 5.300 5.450 7,080,000 37,775,700 5.3356 4,724 4,680 4,724 4,680 4,813 8,018 4,711.5 -0.93%
1996-03-26 0 5.400 5.350 5.400 5.300 5.550 9,442,000 50,777,500 5.3778 4,768 4,724 4,768 4,680 4,901 10,693 4,748.8 0.93%
1996-03-25 0 5.350 5.300 5.400 5.100 5.450 30,302,000 158,973,800 5.2463 4,724 4,680 4,768 4,504 4,813 34,316 4,632.7 4.90%
1996-03-22 0 5.100 5.050 5.100 5.050 5.150 3,056,384 15,546,962 5.0867 4,504 4,459 4,504 4,459 4,548 3,461 4,491.8 -0.97%
1996-03-21 0 5.150 5.100 5.150 5.000 5.150 5,464,800 27,535,180 5.0386 4,548 4,504 4,548 4,415 4,548 6,189 4,449.3 0.98%
1996-03-20 0 5.100 5.050 5.100 5.050 5.150 1,672,000 8,514,300 5.0923 4,504 4,459 4,504 4,459 4,548 1,893 4,496.7 -0.97%
1996-03-19 0 5.150 5.100 5.150 5.100 5.400 7,668,000 39,015,300 5.0881 4,548 4,504 4,548 4,504 4,768 8,684 4,493.0 0.98%
1996-03-18 0 5.100 5.050 5.100 5.050 5.200 3,818,000 19,516,600 5.1117 4,504 4,459 4,504 4,459 4,592 4,324 4,513.9 0.99%
1996-03-15 0 5.050 5.000 5.050 5.000 5.200 5,122,000 26,087,000 5.0931 4,459 4,415 4,459 4,415 4,592 5,800 4,497.4 -1.94%
1996-03-14 0 5.150 5.100 5.150 5.050 5.150 8,166,000 41,440,100 5.0747 4,548 4,504 4,548 4,459 4,548 9,248 4,481.2 3.00%
1996-03-13 0 5.000 4.975 5.000 4.975 5.300 12,958,400 66,071,830 5.0988 4,415 4,393 4,415 4,393 4,680 14,675 4,502.4 -4.76%
1996-03-12 0 5.250 5.200 5.250 4.900 5.250 16,936,134 85,419,607 5.0436 4,636 4,592 4,636 4,327 4,636 19,179 4,453.7 8.25%
1996-03-11 0 4.850 4.825 4.850 4.800 4.900 16,652,000 80,334,250 4.8243 4,283 4,261 4,283 4,239 4,327 18,858 4,260.0 -2.51%
1996-03-08 0 4.975 4.950 4.975 4.900 4.975 4,176,400 20,602,930 4.9332 4,393 4,371 4,393 4,327 4,393 4,730 4,356.2 1.53%
1996-03-07 0 4.900 4.900 4.925 4.850 5.000 4,780,000 23,395,200 4.8944 4,327 4,327 4,349 4,283 4,415 5,413 4,321.9 -1.51%
1996-03-06 0 4.975 4.950 4.975 4.950 5.100 3,742,000 18,746,000 5.0096 4,393 4,371 4,393 4,371 4,504 4,238 4,423.7 -2.45%
1996-03-05 0 5.100 5.050 5.100 5.050 5.150 4,731,988 24,104,142 5.0939 4,504 4,459 4,504 4,459 4,548 5,359 4,498.1 0.00%
1996-03-04 0 5.100 5.050 5.100 5.050 5.200 3,520,807 17,946,254 5.0972 4,504 4,459 4,504 4,459 4,592 3,987 4,501.0 0.99%
1996-03-01 0 5.050 5.050 5.100 5.000 5.100 3,610,800 18,139,320 5.0236 4,459 4,459 4,504 4,415 4,504 4,089 4,436.1 0.00%
1996-02-29 0 5.050 5.000 5.050 5.000 5.200 2,743,300 13,941,580 5.0820 4,459 4,415 4,459 4,415 4,592 3,107 4,487.7 -1.94%
1996-02-28 0 5.150 5.100 5.150 5.000 5.150 5,130,000 25,865,500 5.0420 4,548 4,504 4,548 4,415 4,548 5,809 4,452.3 0.00%
1996-02-27 0 5.150 5.100 5.150 5.050 5.200 5,266,400 26,872,860 5.1027 4,548 4,504 4,548 4,459 4,592 5,964 4,505.9 0.98%
1996-02-26 0 5.100 5.050 5.100 5.050 5.250 6,002,400 30,852,520 5.1400 4,504 4,459 4,504 4,459 4,636 6,797 4,538.9 -0.97%
1996-02-23 0 5.150 5.100 5.150 4.975 5.450 8,059,200 41,165,390 5.1079 4,548 4,504 4,548 4,393 4,813 9,127 4,510.5 3.52%
1996-02-22 0 4.975 4.950 4.975 4.925 5.050 18,378,000 91,777,000 4.9939 4,393 4,371 4,393 4,349 4,459 20,812 4,409.8 0.51%
1996-02-16 0 4.950 4.950 4.975 4.925 5.000 3,840,000 19,008,200 4.9501 4,371 4,371 4,393 4,349 4,415 4,349 4,371.1 -0.50%
1996-02-15 0 4.975 4.950 4.975 4.850 5.000 6,524,000 32,068,100 4.9154 4,393 4,371 4,393 4,283 4,415 7,388 4,340.5 2.58%
1996-02-14 0 4.850 4.825 4.850 4.625 4.850 3,677,600 17,426,950 4.7387 4,283 4,261 4,283 4,084 4,283 4,165 4,184.4 0.00%
1996-02-13 0 4.850 4.825 4.850 4.825 4.950 6,218,000 30,150,350 4.8489 4,283 4,261 4,283 4,261 4,371 7,042 4,281.8 -2.02%
1996-02-12 0 4.950 4.925 4.950 4.850 4.975 9,330,000 45,688,800 4.8970 4,371 4,349 4,371 4,283 4,393 10,566 4,324.2 1.54%
1996-02-09 0 4.875 4.850 4.875 4.675 5.000 14,972,400 72,305,440 4.8292 4,305 4,283 4,305 4,128 4,415 16,956 4,264.4 4.28%
1996-02-08 0 4.675 4.650 4.675 4.500 4.675 16,087,600 73,421,990 4.5639 4,128 4,106 4,128 3,974 4,128 18,218 4,030.1 3.89%
1996-02-07 0 4.500 4.475 4.500 4.275 4.500 15,901,975 69,949,384 4.3988 3,974 3,952 3,974 3,775 3,974 18,008 3,884.3 3.45%
1996-02-06 0 4.350 4.325 4.350 4.300 4.350 1,473,600 6,367,230 4.3209 3,841 3,819 3,841 3,797 3,841 1,669 3,815.5 0.00%
1996-02-05 0 4.350 4.325 4.350 4.275 4.400 3,806,400 16,458,190 4.3238 3,841 3,819 3,841 3,775 3,885 4,311 3,818.1 0.00%
1996-02-02 0 4.350 4.325 4.350 4.300 4.375 3,092,000 13,345,950 4.3163 3,841 3,819 3,841 3,797 3,863 3,502 3,811.5 -0.57%
1996-02-01 0 4.375 4.325 4.375 4.325 4.375 2,462,000 10,713,350 4.3515 3,863 3,819 3,863 3,819 3,863 2,788 3,842.5 -0.57%
1996-01-31 0 4.400 4.375 4.400 4.325 4.450 1,772,000 7,736,750 4.3661 3,885 3,863 3,885 3,819 3,930 2,007 3,855.5 1.15%
1996-01-30 0 4.350 4.325 4.375 4.325 4.425 2,996,000 13,104,550 4.3740 3,841 3,819 3,863 3,819 3,907 3,393 3,862.4 -1.14%
1996-01-29 0 4.400 4.375 4.400 4.350 4.500 2,244,800 9,891,700 4.4065 3,885 3,863 3,885 3,841 3,974 2,542 3,891.1 0.57%
1996-01-26 0 4.375 4.350 4.375 4.350 4.475 6,276,800 27,562,960 4.3912 3,863 3,841 3,863 3,841 3,952 7,108 3,877.6 -1.13%
1996-01-25 0 4.425 4.400 4.425 4.350 4.500 4,413,200 19,436,410 4.4042 3,907 3,885 3,907 3,841 3,974 4,998 3,889.0 0.57%
1996-01-24 0 4.400 4.350 4.400 4.375 4.475 3,612,000 15,925,300 4.4090 3,885 3,841 3,885 3,863 3,952 4,090 3,893.3 0.00%
1996-01-23 0 4.400 4.375 4.400 4.275 4.500 6,884,000 29,925,250 4.3471 3,885 3,863 3,885 3,775 3,974 7,796 3,838.6 2.92%
1996-01-22 0 4.275 4.250 4.275 4.225 4.300 6,344,880 26,997,658 4.2550 3,775 3,753 3,775 3,731 3,797 7,185 3,757.4 0.59%
1996-01-19 0 4.250 4.225 4.250 4.200 4.300 4,296,800 18,219,550 4.2403 3,753 3,731 3,753 3,709 3,797 4,866 3,744.3 1.19%
1996-01-18 0 4.200 4.150 4.200 4.175 4.225 832,000 3,482,900 4.1862 3,709 3,665 3,709 3,687 3,731 942 3,696.6 0.60%
1996-01-17 0 4.175 4.150 4.175 4.150 4.225 1,154,800 4,829,420 4.1820 3,687 3,665 3,687 3,665 3,731 1,308 3,692.9 0.60%
1996-01-16 0 4.150 4.150 4.175 4.150 4.200 628,400 2,620,450 4.1700 3,665 3,665 3,687 3,665 3,709 712 3,682.3 -0.60%
1996-01-15 0 4.175 4.150 4.200 4.150 4.225 1,164,480 4,874,144 4.1857 3,687 3,665 3,709 3,665 3,731 1,319 3,696.1 -0.60%
1996-01-12 0 4.200 4.175 4.200 4.175 4.225 2,036,000 8,528,700 4.1889 3,709 3,687 3,709 3,687 3,731 2,306 3,699.0 0.00%
1996-01-11 0 4.200 4.175 4.200 4.175 4.225 1,014,000 4,240,700 4.1821 3,709 3,687 3,709 3,687 3,731 1,148 3,693.0 0.60%
1996-01-10 0 4.175 4.200 4.225 4.175 4.200 1,620,000 6,775,950 4.1827 3,687 3,709 3,731 3,687 3,709 1,835 3,693.5 -1.18%
1996-01-09 0 4.225 4.200 4.225 4.200 4.225 1,112,400 4,672,830 4.2007 3,731 3,709 3,731 3,709 3,731 1,260 3,709.4 0.00%
1996-01-08 0 4.225 4.200 4.225 4.200 4.250 4,204,000 17,705,600 4.2116 3,731 3,709 3,731 3,709 3,753 4,761 3,719.0 0.60%
1996-01-05 0 4.200 4.150 4.200 4.175 4.225 1,083,600 4,535,190 4.1853 3,709 3,665 3,709 3,687 3,731 1,227 3,695.8 -0.59%
1996-01-04 0 4.225 4.200 4.225 4.175 4.300 1,056,000 4,436,500 4.2012 3,731 3,709 3,731 3,687 3,797 1,196 3,709.9 0.60%
1996-01-03 0 4.200 4.200 4.225 4.175 4.225 928,800 3,888,860 4.1870 3,709 3,709 3,731 3,687 3,731 1,052 3,697.3 -1.75%
1996-01-02 0 4.275 4.200 4.275 4.225 4.275 1,348,000 5,721,850 4.2447 3,775 3,709 3,775 3,731 3,775 1,527 3,748.2 0.59%
1995-12-29 0 4.250 4.225 4.250 4.200 4.275 1,292,000 5,442,450 4.2124 3,753 3,731 3,753 3,709 3,775 1,463 3,719.7 0.00%
1995-12-28 0 4.250 4.200 4.250 4.200 4.300 2,026,400 8,565,200 4.2268 3,753 3,709 3,753 3,709 3,797 2,295 3,732.4 0.00%
1995-12-27 0 4.250 4.200 4.250 4.225 4.325 1,150,000 4,870,250 4.2350 3,753 3,709 3,753 3,731 3,819 1,302 3,739.7 -2.86%
1995-12-22 0 4.375 4.325 4.475 4.200 4.500 2,650,000 11,323,550 4.2730 3,863 3,819 3,952 3,709 3,974 3,001 3,773.3 4.17%
1995-12-21 0 4.200 4.175 4.200 4.100 4.250 9,152,000 38,512,050 4.2080 3,709 3,687 3,709 3,620 3,753 10,364 3,715.9 0.00%
1995-12-20 0 4.200 4.175 4.225 4.175 4.300 5,632,000 23,832,800 4.2317 3,709 3,687 3,731 3,687 3,797 6,378 3,736.7 0.00%
1995-12-19 0 4.200 4.175 4.225 4.175 4.250 3,074,400 12,963,100 4.2165 3,709 3,687 3,731 3,687 3,753 3,482 3,723.3 -1.18%
1995-12-18 0 4.250 4.200 4.250 4.175 4.250 5,380,000 22,694,250 4.2183 3,753 3,709 3,753 3,687 3,753 6,093 3,724.9 1.19%
1995-12-15 0 4.200 4.200 4.225 4.175 4.275 1,330,400 5,593,700 4.2045 3,709 3,709 3,731 3,687 3,775 1,507 3,712.8 -1.18%
1995-12-14 0 4.250 4.200 4.250 4.225 4.275 4,252,400 17,964,640 4.2246 3,753 3,709 3,753 3,731 3,775 4,816 3,730.5 0.00%
1995-12-13 0 4.250 4.225 4.250 4.200 4.250 1,108,400 4,683,750 4.2257 3,753 3,731 3,753 3,709 3,753 1,255 3,731.4 0.59%
1995-12-12 0 4.225 4.200 4.225 4.175 4.250 1,050,000 4,409,700 4.1997 3,731 3,709 3,731 3,687 3,753 1,189 3,708.5 0.00%
1995-12-11 0 4.225 4.200 4.225 4.200 4.250 2,794,000 11,824,750 4.2322 3,731 3,709 3,731 3,709 3,753 3,164 3,737.2 -0.59%
1995-12-08 0 4.250 4.225 4.250 4.250 4.300 3,104,800 13,199,970 4.2515 3,753 3,731 3,753 3,753 3,797 3,516 3,754.2 -0.58%
1995-12-07 0 4.275 4.250 4.275 4.250 4.300 1,054,800 4,494,600 4.2611 3,775 3,753 3,775 3,753 3,797 1,195 3,762.7 -0.58%
1995-12-06 0 4.300 4.275 4.300 4.200 4.300 2,486,000 10,562,550 4.2488 3,797 3,775 3,797 3,709 3,797 2,815 3,751.9 2.99%
1995-12-05 0 4.175 4.150 4.175 4.150 4.225 2,550,000 10,649,150 4.1761 3,687 3,665 3,687 3,665 3,731 2,888 3,687.7 -1.76%
1995-12-04 0 4.250 4.200 4.225 4.175 4.300 8,568,000 36,024,900 4.2046 3,753 3,709 3,731 3,687 3,797 9,703 3,712.8 -1.16%
1995-12-01 0 4.300 4.250 4.300 4.275 4.325 1,284,400 5,497,590 4.2803 3,797 3,753 3,797 3,775 3,819 1,455 3,779.7 -0.58%
1995-11-30 0 4.325 4.275 4.325 4.275 4.325 1,010,000 4,337,700 4.2948 3,819 3,775 3,819 3,775 3,819 1,144 3,792.4 0.00%
1995-11-29 0 4.325 4.275 4.300 4.300 4.325 1,360,000 5,841,500 4.2952 3,819 3,775 3,797 3,797 3,819 1,540 3,792.9 -0.57%
1995-11-28 0 4.350 4.325 4.350 4.275 4.350 4,812,000 20,720,700 4.3060 3,841 3,819 3,841 3,775 3,841 5,449 3,802.4 0.58%
1995-11-27 0 4.325 4.300 4.325 4.300 4.425 2,538,000 10,961,450 4.3189 3,819 3,797 3,819 3,797 3,907 2,874 3,813.8 -1.70%
1995-11-24 0 4.400 4.375 4.400 4.300 4.400 2,546,800 10,998,530 4.3186 3,885 3,863 3,885 3,797 3,885 2,884 3,813.5 1.15%
1995-11-23 0 4.350 4.325 4.350 4.325 4.375 3,224,000 14,006,950 4.3446 3,841 3,819 3,841 3,819 3,863 3,651 3,836.4 0.00%
1995-11-22 0 4.350 4.350 4.375 4.025 4.425 7,984,400 34,276,070 4.2929 3,841 3,841 3,863 3,554 3,907 9,042 3,790.8 -1.69%
1995-11-21 0 4.425 4.425 4.450 4.375 4.450 1,352,000 5,955,250 4.4048 3,907 3,907 3,930 3,863 3,930 1,531 3,889.6 0.57%
1995-11-20 0 4.400 4.375 4.425 4.375 4.425 976,000 4,296,900 4.4026 3,885 3,863 3,907 3,863 3,907 1,105 3,887.6 -1.12%
1995-11-17 0 4.450 4.400 4.450 4.375 4.500 1,170,000 5,160,450 4.4106 3,930 3,885 3,930 3,863 3,974 1,325 3,894.8 0.56%
1995-11-16 0 4.425 4.400 4.425 4.400 4.475 1,736,400 7,687,270 4.4271 3,907 3,885 3,907 3,885 3,952 1,966 3,909.3 -1.12%
1995-11-15 0 4.475 4.450 4.475 4.425 4.475 1,008,400 4,480,700 4.4434 3,952 3,930 3,952 3,907 3,952 1,142 3,923.7 0.00%
1995-11-14 0 4.475 4.450 4.475 4.450 4.500 3,708,000 16,634,100 4.4860 3,952 3,930 3,952 3,930 3,974 4,199 3,961.3 -0.56%
1995-11-13 0 4.500 4.475 4.500 4.475 4.625 5,475,200 24,689,660 4.5094 3,974 3,952 3,974 3,952 4,084 6,200 3,981.9 -0.55%
1995-11-10 0 4.525 4.500 4.525 4.475 4.525 2,317,200 10,427,260 4.4999 3,996 3,974 3,996 3,952 3,996 2,624 3,973.6 -0.55%
1995-11-09 0 4.550 4.525 4.550 4.500 4.600 3,288,400 14,955,520 4.5480 4,018 3,996 4,018 3,974 4,062 3,724 4,016.0 -0.55%
1995-11-08 0 4.575 4.550 4.600 4.450 4.600 27,482,400 121,616,600 4.4253 4,040 4,018 4,062 3,930 4,062 31,122 3,907.7 2.81%
1995-11-07 0 4.450 4.400 4.450 4.350 4.450 8,116,880 35,615,652 4.3879 3,930 3,885 3,930 3,841 3,930 9,192 3,874.6 1.71%
1995-11-06 0 4.375 4.350 4.375 4.325 4.375 2,510,400 10,910,650 4.3462 3,863 3,841 3,863 3,819 3,863 2,843 3,837.9 0.00%
1995-11-03 0 4.375 4.350 4.375 4.350 4.400 3,106,400 13,536,680 4.3577 3,863 3,841 3,863 3,841 3,885 3,518 3,848.0 -0.57%
1995-11-02 0 4.400 4.375 4.400 4.375 4.425 2,598,000 11,425,450 4.3978 3,885 3,863 3,885 3,863 3,907 2,942 3,883.4 0.00%
1995-10-31 0 4.400 4.375 4.400 4.375 4.550 2,228,000 9,818,450 4.4068 3,885 3,863 3,885 3,863 4,018 2,523 3,891.4 0.57%
1995-10-30 0 4.375 4.350 4.375 4.375 4.400 1,638,000 7,183,750 4.3857 3,863 3,841 3,863 3,863 3,885 1,855 3,872.7 -0.57%
1995-10-27 0 4.400 4.375 4.400 4.375 4.400 4,185,200 18,344,590 4.3832 3,885 3,863 3,885 3,863 3,885 4,740 3,870.5 0.00%
1995-10-26 0 4.400 4.400 4.425 4.375 4.500 4,912,000 21,622,150 4.4019 3,885 3,885 3,907 3,863 3,974 5,563 3,887.1 0.57%
1995-10-25 0 4.375 4.350 4.375 4.350 4.400 1,576,000 6,862,250 4.3542 3,863 3,841 3,863 3,841 3,885 1,785 3,844.9 0.00%
1995-10-24 0 4.375 4.375 4.400 4.350 4.450 4,248,400 18,632,730 4.3858 3,863 3,863 3,885 3,841 3,930 4,811 3,872.9 -1.13%
1995-10-23 0 4.425 4.425 4.450 4.350 4.500 3,700,000 16,192,700 4.3764 3,907 3,907 3,930 3,841 3,974 4,190 3,864.5 0.57%
1995-10-20 0 4.400 4.350 4.400 4.350 4.450 4,066,721 17,915,622 4.4054 3,885 3,841 3,885 3,841 3,930 4,605 3,890.2 -1.12%
1995-10-19 0 4.450 4.450 4.475 4.450 4.525 2,140,000 9,590,450 4.4815 3,930 3,930 3,952 3,930 3,996 2,423 3,957.4 -1.11%
1995-10-18 0 4.500 4.450 4.500 4.475 4.675 4,095,200 18,603,560 4.5428 3,974 3,930 3,974 3,952 4,128 4,638 4,011.4 0.00%
1995-10-17 0 4.500 4.475 4.500 4.450 4.600 5,256,800 23,626,500 4.4945 3,974 3,952 3,974 3,930 4,062 5,953 3,968.8 0.00%
1995-10-16 0 4.500 4.475 4.500 4.450 4.725 8,766,400 39,827,220 4.5432 3,974 3,952 3,974 3,930 4,172 9,928 4,011.8 1.12%
1995-10-13 0 4.450 4.425 4.450 4.450 4.600 8,164,080 36,452,666 4.4650 3,930 3,907 3,930 3,930 4,062 9,245 3,942.8 -0.56%
1995-10-12 0 4.475 4.450 4.475 4.200 4.500 4,958,000 21,264,900 4.2890 3,952 3,930 3,952 3,709 3,974 5,615 3,787.4 5.29%
1995-10-11 0 4.250 4.225 4.250 4.225 4.250 11,006,000 46,257,000 4.2029 3,753 3,731 3,753 3,731 3,753 12,464 3,711.3 -0.58%
1995-10-10 0 4.275 4.250 4.275 4.200 4.275 2,770,000 11,743,850 4.2397 3,775 3,753 3,775 3,709 3,775 3,137 3,743.8 0.00%
1995-10-09 0 4.275 4.250 4.275 4.225 4.275 2,623,200 11,156,740 4.2531 3,775 3,753 3,775 3,731 3,775 2,971 3,755.7 0.00%
1995-10-06 0 4.275 4.250 4.275 4.250 4.300 1,106,400 4,737,890 4.2823 3,775 3,753 3,775 3,753 3,797 1,253 3,781.4 0.59%
1995-10-05 0 4.250 4.250 4.275 4.125 4.250 4,535,200 18,934,950 4.1751 3,753 3,753 3,775 3,643 3,753 5,136 3,686.8 3.03%
1995-10-04 0 4.125 4.100 4.125 4.100 4.125 6,014,400 24,664,060 4.1008 3,643 3,620 3,643 3,620 3,643 6,811 3,621.2 0.00%
1995-10-03 0 4.125 4.100 4.125 4.100 4.125 1,080,000 4,429,500 4.1014 3,643 3,620 3,643 3,620 3,643 1,223 3,621.7 0.00%
1995-10-02 0 4.125 4.100 4.125 4.100 4.225 5,467,200 22,661,190 4.1449 3,643 3,620 3,643 3,620 3,731 6,191 3,660.1 0.61%
1995-09-29 0 4.100 4.100 4.125 4.100 4.175 3,242,000 13,353,900 4.1190 3,620 3,620 3,643 3,620 3,687 3,671 3,637.3 -0.61%
1995-09-28 0 4.125 4.100 4.125 4.100 4.125 3,398,480 13,990,622 4.1167 3,643 3,620 3,643 3,620 3,643 3,849 3,635.2 0.00%
1995-09-27 0 4.125 4.100 4.125 4.100 4.200 1,870,000 7,743,700 4.1410 3,643 3,620 3,643 3,620 3,709 2,118 3,656.7 -0.60%
1995-09-26 0 4.150 4.150 4.175 4.100 4.175 1,252,000 5,174,250 4.1328 3,665 3,665 3,687 3,620 3,687 1,418 3,649.4 1.22%
1995-09-25 0 4.100 4.075 4.100 4.075 4.100 3,890,011 15,932,743 4.0958 3,620 3,598 3,620 3,598 3,620 4,405 3,616.8 -0.61%
1995-09-22 0 4.125 4.100 4.125 4.100 4.150 1,456,800 5,992,720 4.1136 3,643 3,620 3,643 3,620 3,665 1,650 3,632.5 0.00%
1995-09-21 0 4.125 4.100 4.125 4.100 4.150 1,894,400 7,815,150 4.1254 3,643 3,620 3,643 3,620 3,665 2,145 3,642.9 -0.60%
1995-09-20 0 4.150 4.125 4.150 4.125 4.175 3,476,000 14,425,650 4.1501 3,665 3,643 3,665 3,643 3,687 3,936 3,664.7 -1.19%
1995-09-19 0 4.200 4.175 4.200 4.175 4.200 2,730,800 11,440,120 4.1893 3,709 3,687 3,709 3,687 3,709 3,092 3,699.3 -0.59%
1995-09-18 0 4.225 4.200 4.225 4.200 4.250 4,398,000 18,515,700 4.2100 3,731 3,709 3,731 3,709 3,753 4,981 3,717.6 0.00%
1995-09-15 0 4.225 4.200 4.225 4.200 4.300 1,809,440 7,633,610 4.2188 3,731 3,709 3,731 3,709 3,797 2,049 3,725.3 0.00%
1995-09-14 0 4.225 4.200 4.225 4.200 4.350 2,252,400 9,519,280 4.2263 3,731 3,709 3,731 3,709 3,841 2,551 3,732.0 0.72%
1995-09-13 0 4.275 4.250 4.275 4.250 4.325 1,650,400 7,051,890 4.2728 3,704 3,683 3,704 3,683 3,748 1,905 3,702.5 -0.58%
1995-09-12 0 4.300 4.275 4.300 4.200 4.400 12,672,800 53,738,080 4.2404 3,726 3,704 3,726 3,639 3,813 14,625 3,674.4 1.78%
1995-09-11 0 4.225 4.200 4.225 4.200 4.275 6,421,600 27,220,520 4.2389 3,661 3,639 3,661 3,639 3,704 7,411 3,673.1 -0.59%
1995-09-08 0 4.250 4.225 4.250 4.225 4.250 5,731,200 24,210,610 4.2244 3,683 3,661 3,683 3,661 3,683 6,614 3,660.5 0.00%
1995-09-07 0 4.250 4.225 4.250 4.225 4.275 3,412,400 14,470,490 4.2406 3,683 3,661 3,683 3,661 3,704 3,938 3,674.5 0.59%
1995-09-06 0 4.225 4.200 4.225 4.200 4.250 5,612,400 23,615,670 4.2078 3,661 3,639 3,661 3,639 3,683 6,477 3,646.1 0.00%
1995-09-05 0 4.225 4.200 4.225 4.200 4.250 8,188,000 34,422,900 4.2041 3,661 3,639 3,661 3,639 3,683 9,449 3,642.9 0.00%
1995-09-04 0 4.225 4.200 4.225 4.200 4.250 5,240,000 22,043,400 4.2068 3,661 3,639 3,661 3,639 3,683 6,047 3,645.2 0.00%
1995-09-01 0 4.225 4.200 4.225 4.150 4.300 2,846,000 11,973,300 4.2071 3,661 3,639 3,661 3,596 3,726 3,284 3,645.5 -0.59%
1995-08-31 0 4.250 4.225 4.250 4.225 4.300 6,890,400 29,041,390 4.2148 3,683 3,661 3,683 3,661 3,726 7,952 3,652.2 0.00%
1995-08-30 0 4.250 4.150 4.250 4.100 4.250 12,906,000 53,703,450 4.1611 3,683 3,596 3,683 3,553 3,683 14,894 3,605.7 0.00%
1995-08-29 0 4.250 4.200 4.250 4.225 4.300 2,406,400 10,163,470 4.2235 3,683 3,639 3,683 3,661 3,726 2,777 3,659.7 0.00%
1995-08-25 0 4.250 4.250 4.275 4.100 4.400 8,727,600 37,138,000 4.2552 3,683 3,683 3,704 3,553 3,813 10,072 3,687.2 4.29%
1995-08-24 0 4.075 4.050 4.100 3.925 4.100 8,851,200 35,375,600 3.9967 3,531 3,509 3,553 3,401 3,553 10,215 3,463.2 3.16%
1995-08-23 0 3.950 3.925 3.950 3.800 3.950 5,687,280 22,027,624 3.8731 3,423 3,401 3,423 3,293 3,423 6,563 3,356.1 3.27%
1995-08-22 0 3.825 3.800 3.825 3.775 3.825 2,652,800 10,087,630 3.8026 3,314 3,293 3,314 3,271 3,314 3,061 3,295.0 0.00%
1995-08-21 0 3.825 3.800 3.825 3.800 3.850 2,896,000 11,049,350 3.8154 3,314 3,293 3,314 3,293 3,336 3,342 3,306.1 0.00%
1995-08-18 0 3.825 3.825 3.850 3.800 3.850 5,744,400 21,939,140 3.8192 3,314 3,314 3,336 3,293 3,336 6,629 3,309.4 0.00%
1995-08-17 0 3.825 3.825 3.850 3.800 3.875 4,450,000 17,105,000 3.8438 3,314 3,314 3,336 3,293 3,358 5,136 3,330.7 -1.29%
1995-08-16 0 3.875 3.850 3.875 3.725 3.900 13,516,000 51,679,650 3.8236 3,358 3,336 3,358 3,228 3,379 15,598 3,313.2 3.33%
1995-08-15 0 3.750 3.725 3.750 3.700 3.775 3,638,800 13,581,930 3.7325 3,249 3,228 3,249 3,206 3,271 4,199 3,234.3 1.35%
1995-08-14 0 3.700 3.700 3.725 3.700 3.750 3,306,000 12,254,150 3.7066 3,206 3,206 3,228 3,206 3,249 3,815 3,211.9 0.00%
1995-08-11 0 3.700 3.675 3.700 3.625 3.700 2,666,400 9,793,720 3.6730 3,206 3,184 3,206 3,141 3,206 3,077 3,182.7 0.00%
1995-08-10 0 3.700 3.675 3.700 3.675 3.750 2,024,080 7,478,980 3.6950 3,206 3,184 3,206 3,184 3,249 2,336 3,201.8 -0.67%
1995-08-09 0 3.725 3.700 3.725 3.675 3.725 12,056,000 44,576,800 3.6975 3,228 3,206 3,228 3,184 3,228 13,913 3,203.9 1.36%
1995-08-08 0 3.675 3.650 3.675 3.675 3.750 5,304,400 19,635,360 3.7017 3,184 3,163 3,184 3,184 3,249 6,122 3,207.6 0.00%
1995-08-07 0 3.675 3.650 3.675 3.600 3.725 26,490,000 95,735,100 3.6140 3,184 3,163 3,184 3,119 3,228 30,571 3,131.6 2.08%
1995-08-04 0 3.600 3.600 3.625 3.500 3.650 6,294,400 22,475,870 3.5708 3,119 3,119 3,141 3,033 3,163 7,264 3,094.1 2.86%
1995-08-03 0 3.500 3.500 3.525 3.475 3.600 2,528,000 8,906,400 3.5231 3,033 3,033 3,054 3,011 3,119 2,917 3,052.8 0.00%
1995-08-02 0 3.500 3.475 3.500 3.450 3.525 14,154,400 49,176,100 3.4743 3,033 3,011 3,033 2,989 3,054 16,335 3,010.5 1.45%
1995-08-01 0 3.450 3.425 3.450 3.400 3.450 2,300,000 7,845,750 3.4112 2,989 2,968 2,989 2,946 2,989 2,654 2,955.9 0.00%
1995-07-31 0 3.450 3.425 3.450 3.400 3.500 5,646,000 19,491,500 3.4523 2,989 2,968 2,989 2,946 3,033 6,516 2,991.4 0.73%
1995-07-28 0 3.425 3.400 3.425 3.375 3.450 6,226,400 21,290,230 3.4193 2,968 2,946 2,968 2,924 2,989 7,186 2,962.9 0.74%
1995-07-27 0 3.400 3.375 3.400 3.325 3.400 7,186,000 23,948,900 3.3327 2,946 2,924 2,946 2,881 2,946 8,293 2,887.8 1.49%
1995-07-26 0 3.350 3.325 3.350 3.325 3.350 3,590,000 11,959,800 3.3314 2,903 2,881 2,903 2,881 2,903 4,143 2,886.7 0.00%
1995-07-25 0 3.350 3.325 3.350 3.325 3.425 4,062,500 13,589,350 3.3451 2,903 2,881 2,903 2,881 2,968 4,688 2,898.6 -0.74%
1995-07-24 0 3.375 3.375 3.400 3.325 3.400 3,208,000 10,800,550 3.3668 2,924 2,924 2,946 2,881 2,946 3,702 2,917.3 1.50%
1995-07-21 0 3.325 3.300 3.325 3.250 3.325 4,569,700 15,017,210 3.2863 2,881 2,860 2,881 2,816 2,881 5,274 2,847.6 2.31%
1995-07-20 0 3.250 3.250 3.275 3.175 3.275 4,189,600 13,441,350 3.2083 2,816 2,816 2,838 2,751 2,838 4,835 2,780.0 1.56%
1995-07-19 0 3.200 3.200 3.225 3.175 3.225 3,334,000 10,621,850 3.1859 2,773 2,773 2,795 2,751 2,795 3,848 2,760.6 0.00%
1995-07-18 0 3.200 3.175 3.200 3.175 3.225 1,847,600 5,912,450 3.2001 2,773 2,751 2,773 2,751 2,795 2,132 2,772.9 -0.78%
1995-07-17 0 3.225 3.200 3.225 3.175 3.225 1,324,000 4,236,600 3.1998 2,795 2,773 2,795 2,751 2,795 1,528 2,772.7 0.78%
1995-07-14 0 3.200 3.175 3.200 3.175 3.200 1,330,000 4,244,000 3.1910 2,773 2,751 2,773 2,751 2,773 1,535 2,765.0 0.79%
1995-07-13 0 3.175 3.175 3.200 3.175 3.300 1,880,400 6,043,750 3.2141 2,751 2,751 2,773 2,751 2,860 2,170 2,785.0 -0.78%
1995-07-12 0 3.200 3.175 3.200 3.175 3.250 2,263,200 7,223,050 3.1915 2,773 2,751 2,773 2,751 2,816 2,612 2,765.5 0.79%
1995-07-11 0 3.175 3.175 3.200 3.175 3.225 3,972,400 12,699,070 3.1968 2,751 2,751 2,773 2,751 2,795 4,584 2,770.1 -1.55%
1995-07-10 0 3.225 3.225 3.250 3.150 3.375 5,658,000 18,379,880 3.2485 2,795 2,795 2,816 2,730 2,924 6,530 2,814.9 0.78%
1995-07-07 0 3.200 3.175 3.200 3.150 3.200 4,869,600 15,394,950 3.1614 2,773 2,751 2,773 2,730 2,773 5,620 2,739.4 0.79%
1995-07-06 0 3.175 3.150 3.175 3.150 3.200 7,240,400 22,995,100 3.1759 2,751 2,730 2,751 2,730 2,773 8,356 2,752.0 0.00%
1995-07-05 0 3.175 3.150 3.175 3.150 3.300 5,076,400 16,160,250 3.1834 2,751 2,730 2,751 2,730 2,860 5,858 2,758.5 1.60%
1995-07-04 0 3.125 3.100 3.125 3.075 3.150 3,984,000 12,390,250 3.1100 2,708 2,686 2,708 2,665 2,730 4,598 2,694.9 2.46%
1995-07-03 0 3.050 3.050 3.075 3.025 3.150 4,120,880 12,655,312 3.0710 2,643 2,643 2,665 2,621 2,730 4,756 2,661.1 1.67%
1995-06-30 0 3.000 2.975 3.000 2.975 3.025 2,590,400 7,800,770 3.0114 2,600 2,578 2,600 2,578 2,621 2,989 2,609.4 0.00%
1995-06-29 0 3.000 2.975 3.000 2.950 3.000 7,160,800 21,372,750 2.9847 2,600 2,578 2,600 2,556 2,600 8,264 2,586.3 1.69%
1995-06-28 0 2.950 2.950 2.975 2.950 3.000 5,274,800 15,710,840 2.9785 2,556 2,556 2,578 2,556 2,600 6,087 2,580.9 -0.84%
1995-06-27 0 2.975 2.950 2.975 2.950 3.000 5,242,000 15,686,100 2.9924 2,578 2,556 2,578 2,556 2,600 6,050 2,593.0 -0.83%
1995-06-26 0 3.000 2.975 3.025 2.925 3.025 22,002,400 65,763,890 2.9889 2,600 2,578 2,621 2,535 2,621 25,392 2,590.0 1.69%
1995-06-23 0 2.950 2.925 2.950 2.900 3.000 3,710,080 10,927,424 2.9453 2,556 2,535 2,556 2,513 2,600 4,282 2,552.2 2.61%
1995-06-22 0 2.875 2.875 2.900 2.875 2.950 1,420,000 4,113,200 2.8966 2,491 2,491 2,513 2,491 2,556 1,639 2,510.0 -1.71%
1995-06-21 0 2.925 2.900 2.950 2.900 2.975 1,658,000 4,869,150 2.9368 2,535 2,513 2,556 2,513 2,578 1,913 2,544.7 0.00%
1995-06-20 0 2.925 2.925 2.950 2.925 3.050 3,066,400 9,076,450 2.9600 2,535 2,535 2,556 2,535 2,643 3,539 2,564.9 0.00%
1995-06-16 0 2.925 2.900 2.925 2.900 2.975 3,673,200 10,769,440 2.9319 2,535 2,513 2,535 2,513 2,578 4,239 2,540.5 -0.85%
1995-06-15 0 2.950 2.925 2.950 2.900 2.950 5,352,800 15,641,400 2.9221 2,556 2,535 2,556 2,513 2,556 6,177 2,532.0 0.85%
1995-06-14 0 2.925 2.900 2.925 2.825 2.925 3,176,800 9,074,290 2.8564 2,535 2,513 2,535 2,448 2,535 3,666 2,475.1 0.86%
1995-06-13 0 2.900 2.875 2.900 2.850 2.900 2,980,400 8,556,340 2.8709 2,513 2,491 2,513 2,470 2,513 3,440 2,487.7 0.87%
1995-06-12 0 2.875 2.850 2.875 2.850 2.975 6,797,200 19,528,140 2.8730 2,491 2,470 2,491 2,470 2,578 7,844 2,489.5 -1.71%
1995-06-09 0 2.925 2.900 2.950 2.850 2.975 6,135,000 17,787,350 2.8993 2,535 2,513 2,556 2,470 2,578 7,080 2,512.3 2.63%
1995-06-08 0 2.850 2.825 2.850 2.800 2.850 4,236,000 11,917,570 2.8134 2,470 2,448 2,470 2,426 2,470 4,889 2,437.9 1.79%
1995-06-07 0 2.800 2.775 2.825 2.775 2.800 2,244,000 6,257,400 2.7885 2,426 2,405 2,448 2,405 2,426 2,590 2,416.3 -0.88%
1995-06-06 0 2.825 2.800 2.825 2.800 2.900 3,960,800 11,163,220 2.8184 2,448 2,426 2,448 2,426 2,513 4,571 2,442.2 0.89%
1995-06-05 0 2.800 2.800 2.825 2.800 2.850 5,342,800 15,054,680 2.8178 2,426 2,426 2,448 2,426 2,470 6,166 2,441.6 1.82%
1995-06-01 0 2.750 2.750 2.775 2.750 2.850 2,648,400 7,331,090 2.7681 2,383 2,383 2,405 2,383 2,470 3,056 2,398.6 0.00%
1995-05-31 0 2.750 2.700 2.750 2.700 2.750 1,203,200 3,272,960 2.7202 2,383 2,340 2,383 2,340 2,383 1,389 2,357.1 2.80%
1995-05-30 0 2.675 2.675 2.700 2.675 2.700 1,604,800 4,310,920 2.6863 2,318 2,318 2,340 2,318 2,340 1,852 2,327.7 0.00%
1995-05-29 0 2.675 2.675 2.700 2.625 2.700 2,136,400 5,691,350 2.6640 2,318 2,318 2,340 2,275 2,340 2,466 2,308.4 -0.93%
1995-05-26 0 2.700 2.700 2.725 2.675 2.750 1,434,000 3,888,900 2.7119 2,340 2,340 2,361 2,318 2,383 1,655 2,349.9 -0.92%
1995-05-25 0 2.725 2.725 2.750 2.725 2.800 1,976,000 5,438,700 2.7524 2,361 2,361 2,383 2,361 2,426 2,280 2,385.0 -0.91%
1995-05-24 0 2.750 2.750 2.775 2.750 2.825 4,613,600 12,885,630 2.7930 2,383 2,383 2,405 2,383 2,448 5,324 2,420.1 -0.90%
1995-05-23 0 2.775 2.775 2.825 2.750 2.850 4,250,000 11,781,080 2.7720 2,405 2,405 2,448 2,383 2,470 4,905 2,402.0 2.78%
1995-05-22 0 2.700 2.700 2.725 2.700 2.800 8,762,000 23,946,740 2.7330 2,340 2,340 2,361 2,340 2,426 10,112 2,368.2 -3.57%
1995-05-19 0 2.800 2.825 2.850 2.550 2.850 9,162,500 24,349,200 2.6575 2,426 2,448 2,470 2,210 2,470 10,574 2,302.8 2.75%
1995-05-18 0 2.725 2.700 2.725 2.700 2.750 3,448,400 9,375,020 2.7187 2,361 2,340 2,361 2,340 2,383 3,980 2,355.8 -0.91%
1995-05-17 0 2.750 2.750 2.775 2.750 2.900 2,599,620 7,235,058 2.7831 2,383 2,383 2,405 2,383 2,513 3,000 2,411.6 -3.51%
1995-05-16 0 2.850 2.850 2.875 2.850 2.975 4,040,000 11,649,800 2.8836 2,470 2,470 2,491 2,470 2,578 4,662 2,498.7 -1.72%
1995-05-15 0 2.900 2.900 2.925 2.900 3.000 6,013,200 17,622,790 2.9307 2,513 2,513 2,535 2,513 2,600 6,940 2,539.5 -2.52%
1995-05-12 0 2.975 2.950 2.975 2.725 3.000 17,162,400 49,283,600 2.8716 2,578 2,556 2,578 2,361 2,600 19,806 2,488.3 7.21%
1995-05-11 0 2.775 2.775 2.800 2.700 2.825 14,587,200 40,556,080 2.7803 2,405 2,405 2,426 2,340 2,448 16,834 2,409.1 4.72%
1995-05-10 0 2.650 2.600 2.800 2.475 2.750 6,428,480 16,517,846 2.5695 2,296 2,253 2,426 2,145 2,383 7,419 2,226.5 6.00%
1995-05-09 0 2.500 2.475 2.500 2.400 2.550 10,556,000 26,224,950 2.4844 2,166 2,145 2,166 2,080 2,210 12,182 2,152.7 4.17%
1995-05-08 0 2.400 2.375 2.425 2.375 2.425 7,152,000 17,071,910 2.3870 2,080 2,058 2,101 2,058 2,101 8,254 2,068.4 1.05%
1995-05-05 0 2.375 2.350 2.375 2.350 2.375 1,136,000 2,685,050 2.3636 2,058 2,036 2,058 2,036 2,058 1,311 2,048.1 -1.04%
1995-05-04 0 2.400 2.375 2.400 2.375 2.425 2,540,000 6,096,770 2.4003 2,080 2,058 2,080 2,058 2,101 2,931 2,079.9 -1.03%
1995-05-03 0 2.425 2.375 2.425 2.375 2.425 2,308,000 5,561,050 2.4095 2,101 2,058 2,101 2,058 2,101 2,664 2,087.8 2.11%
1995-05-02 0 2.375 2.350 2.375 2.375 2.425 1,344,000 3,198,000 2.3795 2,058 2,036 2,058 2,058 2,101 1,551 2,061.8 -1.04%
1995-05-01 0 2.400 2.375 2.400 2.350 2.400 2,402,000 5,676,450 2.3632 2,080 2,058 2,080 2,036 2,080 2,772 2,047.8 1.05%
1995-04-28 0 2.375 2.375 2.400 2.375 2.425 9,576,000 22,962,450 2.3979 2,058 2,058 2,080 2,058 2,101 11,051 2,077.8 -3.06%
1995-04-27 0 2.450 2.425 2.450 2.400 2.475 13,014,000 31,436,600 2.4156 2,123 2,101 2,123 2,080 2,145 15,019 2,093.2 1.03%
1995-04-26 0 2.425 2.375 2.425 2.325 2.425 4,616,000 11,055,650 2.3951 2,101 2,058 2,101 2,015 2,101 5,327 2,075.4 3.19%
1995-04-25 0 2.350 2.325 2.350 2.300 2.400 2,302,000 5,444,450 2.3651 2,036 2,015 2,036 1,993 2,080 2,657 2,049.4 -1.05%
1995-04-24 0 2.375 2.375 2.400 2.300 2.500 6,224,000 14,808,150 2.3792 2,058 2,058 2,080 1,993 2,166 7,183 2,061.6 4.40%
1995-04-21 0 2.275 2.250 2.275 2.225 2.275 1,928,000 4,338,550 2.2503 1,971 1,950 1,971 1,928 1,971 2,225 1,949.9 0.00%
1995-04-20 0 2.275 2.250 2.275 2.250 2.275 2,762,400 6,280,790 2.2737 1,971 1,950 1,971 1,950 1,971 3,188 1,970.2 0.00%
1995-04-19 0 2.275 2.275 2.300 2.275 2.300 2,156,000 4,907,300 2.2761 1,971 1,971 1,993 1,971 1,993 2,488 1,972.3 0.00%
1995-04-18 0 2.275 2.250 2.275 2.200 2.300 2,578,000 5,775,500 2.2403 1,971 1,950 1,971 1,906 1,993 2,975 1,941.3 2.25%
1995-04-13 0 2.225 2.200 2.250 2.125 2.250 3,158,000 6,966,250 2.2059 1,928 1,906 1,950 1,841 1,950 3,644 1,911.5 3.49%
1995-04-12 0 2.150 2.125 2.175 2.125 2.325 1,986,000 4,325,650 2.1781 1,863 1,841 1,885 1,841 2,015 2,292 1,887.3 5.31%
1995-04-11 0 2.550 2.525 2.575 2.525 2.575 4,826,000 12,288,350 2.5463 1,769 1,752 1,786 1,752 1,786 6,956 1,766.6 0.00%
1995-04-10 0 2.550 2.550 2.575 2.550 2.625 11,028,000 28,158,900 2.5534 1,769 1,769 1,786 1,769 1,821 15,896 1,771.5 -0.97%
1995-04-07 0 2.575 2.575 2.600 2.450 2.700 9,674,800 24,363,260 2.5182 1,786 1,786 1,804 1,700 1,873 13,945 1,747.1 -4.63%
1995-04-06 0 2.700 2.550 2.725 2.500 2.700 4,836,000 12,392,750 2.5626 1,873 1,769 1,891 1,734 1,873 6,971 1,777.9 5.88%
1995-04-04 0 2.550 2.550 2.575 2.550 2.700 3,058,000 8,046,350 2.6312 1,769 1,769 1,786 1,769 1,873 4,408 1,825.5 -1.92%
1995-04-03 0 2.600 2.575 2.625 2.575 2.700 3,066,000 8,007,850 2.6118 1,804 1,786 1,821 1,786 1,873 4,419 1,812.0 -2.80%
1995-03-31 0 2.675 2.675 2.700 2.625 2.800 3,448,400 9,324,770 2.7041 1,856 1,856 1,873 1,821 1,943 4,970 1,876.0 2.88%
1995-03-30 0 2.600 2.550 2.600 2.525 2.625 4,264,000 11,006,050 2.5812 1,804 1,769 1,804 1,752 1,821 6,146 1,790.8 2.97%
1995-03-29 0 2.525 2.500 2.550 2.325 2.550 10,886,000 26,270,200 2.4132 1,752 1,734 1,769 1,613 1,769 15,691 1,674.2 7.45%
1995-03-28 0 2.350 2.325 2.375 2.350 2.400 6,712,000 15,839,650 2.3599 1,630 1,613 1,648 1,630 1,665 9,675 1,637.2 -1.05%
1995-03-27 0 2.375 2.350 2.400 2.350 2.400 4,474,000 10,554,500 2.3591 1,648 1,630 1,665 1,630 1,665 6,449 1,636.7 0.00%
1995-03-24 0 2.375 2.350 2.375 2.350 2.400 2,198,000 5,190,400 2.3614 1,648 1,630 1,648 1,630 1,665 3,168 1,638.3 0.00%
1995-03-23 0 2.375 2.350 2.375 2.325 2.375 3,160,000 7,431,400 2.3517 1,648 1,630 1,648 1,613 1,648 4,555 1,631.6 1.06%
1995-03-22 0 2.350 2.325 2.375 2.325 2.375 2,920,000 6,808,750 2.3318 1,630 1,613 1,648 1,613 1,648 4,209 1,617.7 0.00%
1995-03-21 0 2.350 2.350 2.375 2.325 2.375 7,062,000 16,581,800 2.3480 1,630 1,630 1,648 1,613 1,648 10,179 1,629.0 1.08%
1995-03-20 0 2.325 2.325 2.350 2.275 2.350 4,346,000 10,035,550 2.3091 1,613 1,613 1,630 1,578 1,630 6,264 1,602.0 0.00%
1995-03-17 0 2.325 2.300 2.325 2.250 2.325 14,826,000 33,816,050 2.2809 1,613 1,596 1,613 1,561 1,613 21,370 1,582.4 2.20%
1995-03-16 0 2.275 2.275 2.300 2.275 2.425 16,068,000 37,056,300 2.3062 1,578 1,578 1,596 1,578 1,682 23,160 1,600.0 -1.09%
1995-03-15 0 2.300 2.275 2.300 2.275 2.300 1,814,000 4,136,950 2.2806 1,596 1,578 1,596 1,578 1,596 2,615 1,582.2 2.22%
1995-03-14 0 2.250 2.250 2.275 2.200 2.300 780,000 1,753,350 2.2479 1,561 1,561 1,578 1,526 1,596 1,124 1,559.5 0.00%
1995-03-13 0 2.250 2.250 2.275 2.250 2.450 2,060,000 4,685,200 2.2744 1,561 1,561 1,578 1,561 1,700 2,969 1,577.9 1.12%
1995-03-10 0 2.225 2.225 2.250 2.200 2.300 3,050,000 6,836,150 2.2414 1,544 1,544 1,561 1,526 1,596 4,396 1,555.0 -2.20%
1995-03-09 0 2.275 2.275 2.300 2.250 2.350 6,454,000 14,705,200 2.2785 1,578 1,578 1,596 1,561 1,630 9,303 1,580.7 -1.09%
1995-03-08 0 2.300 2.300 2.325 2.250 2.325 5,872,000 13,335,550 2.2710 1,596 1,596 1,613 1,561 1,613 8,464 1,575.6 1.10%
1995-03-07 0 2.275 2.275 2.300 2.225 2.300 7,728,000 17,511,350 2.2660 1,578 1,578 1,596 1,544 1,596 11,139 1,572.1 2.25%
1995-03-06 0 2.225 2.200 2.250 2.200 2.250 11,292,000 25,357,700 2.2456 1,544 1,526 1,561 1,526 1,561 16,276 1,558.0 0.00%
1995-03-03 0 2.225 2.225 2.250 2.200 2.225 1,584,000 3,491,150 2.2040 1,544 1,544 1,561 1,526 1,544 2,283 1,529.1 0.00%
1995-03-02 0 2.225 2.200 2.250 2.175 2.250 1,480,800 3,273,940 2.2109 1,544 1,526 1,561 1,509 1,561 2,134 1,533.9 0.00%
1995-03-01 0 2.225 2.225 2.250 2.200 2.250 2,554,000 5,687,500 2.2269 1,544 1,544 1,561 1,526 1,561 3,681 1,545.0 1.14%
1995-02-28 0 2.200 2.200 2.225 2.175 2.250 1,606,000 3,531,800 2.1991 1,526 1,526 1,544 1,509 1,561 2,315 1,525.7 2.33%
1995-02-27 0 2.150 2.150 2.175 2.125 2.200 4,716,000 10,202,500 2.1634 1,492 1,492 1,509 1,474 1,526 6,798 1,500.9 -2.27%
1995-02-24 0 2.200 2.175 2.225 2.125 2.225 3,720,000 8,090,950 2.1750 1,526 1,509 1,544 1,474 1,544 5,362 1,509.0 1.15%
1995-02-23 0 2.175 2.150 2.200 2.150 2.275 1,758,000 3,856,200 2.1935 1,509 1,492 1,526 1,492 1,578 2,534 1,521.8 -4.40%
1995-02-22 0 2.275 2.125 2.300 2.025 2.300 2,960,000 6,245,300 2.1099 1,578 1,474 1,596 1,405 1,596 4,266 1,463.8 12.35%
1995-02-21 0 2.025 2.025 2.050 2.000 2.050 2,030,000 4,131,300 2.0351 1,405 1,405 1,422 1,388 1,422 2,926 1,411.9 0.00%
1995-02-20 0 2.025 2.000 2.025 1.960 2.025 1,694,000 3,403,850 2.0094 1,405 1,388 1,405 1,360 1,405 2,442 1,394.0 1.25%
1995-02-17 0 2.000 2.000 2.175 1.900 2.150 2,502,000 4,964,170 1.9841 1,388 1,388 1,509 1,318 1,492 3,606 1,376.5 0.00%
1995-02-16 0 2.000 1.960 2.100 2.000 2.200 2,864,000 5,987,900 2.0907 1,388 1,360 1,457 1,388 1,526 4,128 1,450.5 -4.76%
1995-02-15 0 2.100 2.075 2.175 1.930 2.125 2,820,000 5,582,980 1.9798 1,457 1,440 1,509 1,339 1,474 4,065 1,373.5 7.69%
1995-02-14 0 1.950 1.870 1.970 1.860 1.960 2,340,000 4,455,060 1.9039 1,353 1,297 1,367 1,290 1,360 3,373 1,320.9 3.17%
1995-02-13 0 1.890 1.870 1.900 1.790 1.900 1,472,000 2,764,580 1.8781 1,311 1,297 1,318 1,242 1,318 2,122 1,303.0 3.28%
1995-02-10 0 1.830 1.820 1.830 1.780 1.840 2,030,000 3,656,900 1.8014 1,270 1,263 1,270 1,235 1,277 2,926 1,249.8 3.98%
1995-02-09 0 1.760 1.760 1.790 1.760 1.810 1,572,000 2,798,060 1.7799 1,221 1,221 1,242 1,221 1,256 2,266 1,234.9 -2.76%
1995-02-08 0 1.810 1.760 1.810 1.780 1.810 1,822,000 3,270,940 1.7952 1,256 1,221 1,256 1,235 1,256 2,626 1,245.5 2.26%
1995-02-07 0 1.770 1.760 1.790 1.720 1.850 4,444,000 7,778,140 1.7503 1,228 1,221 1,242 1,193 1,283 6,406 1,214.3 -2.21%
1995-02-06 0 1.810 1.820 1.830 1.700 1.830 3,428,000 6,114,980 1.7838 1,256 1,263 1,270 1,179 1,270 4,941 1,237.6 6.47%
1995-02-03 0 1.700 1.700 1.740 1.630 1.700 1,354,000 2,267,320 1.6745 1,179 1,179 1,207 1,131 1,179 1,952 1,161.8 3.66%
1995-01-30 0 1.640 1.630 1.700 1.580 1.680 2,786,000 4,556,500 1.6355 1,138 1,131 1,179 1,096 1,166 4,016 1,134.7 3.14%
1995-01-27 0 1.590 1.580 1.600 1.570 1.590 1,056,000 1,666,660 1.5783 1,103 1,096 1,110 1,089 1,103 1,522 1,095.0 1.27%
1995-01-26 0 1.570 1.570 1.580 1.570 1.590 1,258,000 1,987,860 1.5802 1,089 1,089 1,096 1,089 1,103 1,813 1,096.3 0.64%
1995-01-25 0 1.560 1.560 1.570 1.500 1.590 4,528,000 7,093,000 1.5665 1,082 1,082 1,089 1,041 1,103 6,527 1,086.8 3.31%
1995-01-24 0 1.510 1.510 1.540 1.510 1.560 2,692,000 4,103,680 1.5244 1,048 1,048 1,068 1,048 1,082 3,880 1,057.6 -2.58%
1995-01-23 0 1.550 1.550 1.560 1.500 1.600 13,646,000 21,320,320 1.5624 1,075 1,075 1,082 1,041 1,110 19,669 1,083.9 -3.13%
1995-01-20 0 1.600 1.540 1.600 1.460 1.630 15,744,000 23,465,600 1.4904 1,110 1,068 1,110 1,013 1,131 22,693 1,034.0 8.84%
1995-01-19 0 1.470 1.470 1.480 1.420 1.480 9,649,000 14,026,250 1.4536 1,020 1,020 1,027 985.2 1,027 13,908 1,008.5 0.68%
1995-01-18 0 1.460 1.430 1.460 1.410 1.460 5,372,000 7,684,840 1.4305 1,013 992.1 1,013 978.2 1,013 7,743 992.48 0.69%
1995-01-17 0 1.450 1.420 1.450 1.390 1.450 4,066,000 5,719,540 1.4067 1,006 985.2 1,006 964.4 1,006 5,861 975.92 3.57%
1995-01-16 0 1.400 1.400 1.410 1.390 1.440 5,676,000 7,951,940 1.4010 971.3 971.3 978.2 964.4 999.0 8,181 971.97 0.00%
1995-01-13 0 1.400 1.390 1.400 1.360 1.400 1,108,000 1,524,880 1.3762 971.3 964.4 971.3 943.5 971.3 1,597 954.81 1.45%
1995-01-12 0 1.380 1.380 1.390 1.300 1.390 13,996,000 18,475,800 1.3201 957.4 957.4 964.4 901.9 964.4 20,174 915.84 6.15%
1995-01-11 0 1.300 1.300 1.320 1.300 1.330 500,000 659,160 1.3183 901.9 901.9 915.8 901.9 922.7 721 914.62 -0.76%
1995-01-10 0 1.310 1.300 1.320 1.290 1.360 2,834,000 3,760,900 1.3271 908.8 901.9 915.8 895.0 943.5 4,085 920.69 -5.76%
1995-01-09 0 1.390 1.380 1.400 1.380 1.450 3,788,000 5,305,420 1.4006 964.4 957.4 971.3 957.4 1,006 5,460 971.70 -3.47%
1995-01-06 0 1.440 1.430 1.440 1.400 1.440 1,630,000 2,295,600 1.4083 999.0 992.1 999.0 971.3 999.0 2,349 977.08 2.13%
1995-01-05 0 1.410 1.400 1.410 1.360 1.410 2,980,000 4,153,600 1.3938 978.2 971.3 978.2 943.5 978.2 4,295 967.01 0.71%
1995-01-04 0 1.400 1.400 1.410 1.400 1.400 1,580,000 2,212,000 1.4000 971.3 971.3 978.2 971.3 971.3 2,277 971.29 0.00%
1995-01-03 0 1.400 1.400 1.410 1.400 1.410 2,690,000 3,767,000 1.4004 971.3 971.3 978.2 971.3 978.2 3,877 971.55 -1.41%
1994-12-30 0 1.420 1.400 1.420 1.350 1.420 1,640,000 2,275,560 1.3875 985.2 971.3 985.2 936.6 985.2 2,364 962.64 4.41%
1994-12-29 0 1.360 1.350 1.380 1.330 1.380 1,200,000 1,624,800 1.3540 943.5 936.6 957.4 922.7 957.4 1,730 939.38 0.00%
1994-12-28 0 1.360 1.360 1.370 1.360 1.380 2,958,000 4,025,580 1.3609 943.5 943.5 950.5 943.5 957.4 4,264 944.17 0.74%
1994-12-23 0 1.350 1.350 1.360 1.350 1.360 2,196,000 2,965,100 1.3502 936.6 936.6 943.5 936.6 943.5 3,165 936.76 0.00%
1994-12-22 0 1.350 1.350 1.370 1.350 1.370 2,234,000 3,028,900 1.3558 936.6 936.6 950.5 936.6 950.5 3,220 940.64 -1.46%
1994-12-21 0 1.370 1.360 1.370 1.350 1.380 3,388,000 4,624,460 1.3650 950.5 943.5 950.5 936.6 957.4 4,883 946.97 -0.72%
1994-12-20 0 1.380 1.370 1.380 1.330 1.380 6,090,000 8,284,040 1.3603 957.4 950.5 957.4 922.7 957.4 8,778 943.73 2.99%
1994-12-19 0 1.340 1.340 1.350 1.340 1.390 2,604,000 3,507,160 1.3468 929.7 929.7 936.6 929.7 964.4 3,753 934.41 -1.47%
1994-12-16 0 1.360 1.350 1.370 1.350 1.380 4,336,000 5,909,860 1.3630 943.5 936.6 950.5 936.6 957.4 6,250 945.60 -2.16%
1994-12-15 0 1.390 1.380 1.390 1.370 1.400 7,580,000 10,490,880 1.3840 964.4 957.4 964.4 950.5 971.3 10,926 960.20 0.72%
1994-12-14 0 1.380 1.350 1.380 1.290 1.380 5,710,000 7,614,560 1.3335 957.4 936.6 957.4 895.0 957.4 8,230 925.19 7.81%
1994-12-13 0 1.280 1.270 1.280 1.200 1.290 5,602,000 7,062,760 1.2608 888.0 881.1 888.0 832.5 895.0 8,075 874.69 1.59%
1994-12-12 0 1.260 1.250 1.260 1.250 1.260 3,160,000 3,970,220 1.2564 874.2 867.2 874.2 867.2 874.2 4,555 871.66 0.00%
1994-12-09 0 1.260 1.250 1.260 1.230 1.260 2,524,000 3,155,780 1.2503 874.2 867.2 874.2 853.3 874.2 3,638 867.44 -0.79%
1994-12-08 0 1.270 1.250 1.270 1.240 1.270 5,374,000 6,740,440 1.2543 881.1 867.2 881.1 860.3 881.1 7,746 870.18 1.60%
1994-12-07 0 1.250 1.240 1.250 1.230 1.250 3,420,000 4,241,880 1.2403 867.2 860.3 867.2 853.3 867.2 4,930 860.50 0.00%
1994-12-06 0 1.250 1.230 1.250 1.230 1.250 3,500,000 4,334,260 1.2384 867.2 853.3 867.2 853.3 867.2 5,045 859.15 0.00%
1994-12-05 0 1.250 1.240 1.250 1.190 1.250 3,724,000 4,600,540 1.2354 867.2 860.3 867.2 825.6 867.2 5,368 857.08 5.04%
1994-12-02 0 1.190 1.190 1.200 1.160 1.200 4,184,000 4,930,100 1.1783 825.6 825.6 832.5 804.8 832.5 6,031 817.49 0.00%
1994-12-01 0 1.190 1.190 1.200 1.190 1.200 3,626,000 4,317,840 1.1908 825.6 825.6 832.5 825.6 832.5 5,226 826.15 0.00%
1994-11-30 0 1.190 1.190 1.200 1.180 1.200 6,680,000 7,949,500 1.1900 825.6 825.6 832.5 818.7 832.5 9,628 825.63 0.85%
1994-11-29 0 1.180 1.170 1.190 1.160 1.180 8,688,000 10,171,760 1.1708 818.7 811.7 825.6 804.8 818.7 12,523 812.26 -0.84%
1994-11-28 0 1.190 1.180 1.190 1.170 1.200 6,964,000 8,244,280 1.1838 825.6 818.7 825.6 811.7 832.5 10,038 821.32 -0.83%
1994-11-25 0 1.200 1.190 1.200 1.190 1.200 3,466,000 4,141,880 1.1950 832.5 825.6 832.5 825.6 832.5 4,996 829.07 0.00%
1994-11-24 0 1.200 1.180 1.200 1.170 1.220 14,054,000 16,755,240 1.1922 832.5 818.7 832.5 811.7 846.4 20,257 827.13 3.45%
1994-11-23 0 1.160 1.150 1.160 1.100 1.160 8,636,000 9,834,980 1.1388 804.8 797.8 804.8 763.2 804.8 12,448 790.10 0.87%
1994-11-22 0 1.150 1.140 1.150 1.120 1.170 10,404,000 11,984,560 1.1519 797.8 790.9 797.8 777.0 811.7 14,996 799.18 -2.54%
1994-11-21 0 1.180 1.170 1.180 1.150 1.200 8,266,000 9,643,640 1.1667 818.7 811.7 818.7 797.8 832.5 11,914 809.41 2.61%
1994-11-18 0 1.150 1.140 1.150 1.110 1.160 7,648,000 8,750,560 1.1442 797.8 790.9 797.8 770.1 804.8 11,024 793.80 0.88%
1994-11-17 0 1.140 1.130 1.140 1.120 1.140 4,688,000 5,302,540 1.1311 790.9 784.0 790.9 777.0 790.9 6,757 784.72 0.88%
1994-11-16 0 1.130 1.120 1.140 1.100 1.130 4,590,000 5,103,900 1.1120 784.0 777.0 790.9 763.2 784.0 6,616 771.45 3.67%
1994-11-15 0 1.090 1.090 1.100 1.090 1.100 720,000 785,200 1.0906 756.2 756.2 763.2 756.2 763.2 1,038 756.60 0.00%
1994-11-14 0 1.090 1.080 1.090 1.090 1.090 2,088,000 2,275,920 1.0900 756.2 749.3 756.2 756.2 756.2 3,010 756.22 0.00%
1994-11-11 0 1.090 1.070 1.090 1.070 1.100 4,302,000 4,670,000 1.0855 756.2 742.3 756.2 742.3 763.2 6,201 753.13 0.00%
1994-11-10 0 1.090 1.080 1.100 1.060 1.090 1,050,000 1,135,280 1.0812 756.2 749.3 763.2 735.4 756.2 1,513 750.13 2.83%
1994-11-09 0 1.060 1.060 1.070 1.060 1.070 370,000 395,400 1.0686 735.4 735.4 742.3 735.4 742.3 533 741.41 -2.75%
1994-11-08 0 1.090 1.060 1.090 1.080 1.090 880,000 950,440 1.0800 756.2 735.4 756.2 749.3 756.2 1,268 749.31 -0.91%
1994-11-07 0 1.100 1.090 1.100 1.070 1.100 1,682,000 1,823,160 1.0839 763.2 756.2 763.2 742.3 763.2 2,424 752.00 0.92%
1994-11-04 0 1.090 1.100 1.110 1.090 1.110 3,256,000 3,570,900 1.0967 756.2 763.2 770.1 756.2 770.1 4,693 760.88 -1.80%
1994-11-03 0 1.110 1.100 1.110 1.100 1.110 579,000 638,700 1.1031 770.1 763.2 770.1 763.2 770.1 835 765.31 0.91%
1994-11-02 0 1.100 1.090 1.100 1.090 1.100 632,000 693,180 1.0968 763.2 756.2 763.2 756.2 763.2 911 760.94 0.00%
1994-11-01 0 1.100 1.110 1.120 1.090 1.130 5,810,000 6,397,900 1.1012 763.2 770.1 777.0 756.2 784.0 8,374 763.98 0.00%
1994-10-31 0 1.100 1.100 1.110 1.100 1.130 7,504,000 8,305,060 1.1068 763.2 763.2 770.1 763.2 784.0 10,816 767.84 1.85%
1994-10-28 0 1.080 1.080 1.090 1.070 1.080 748,000 806,020 1.0776 749.3 749.3 756.2 742.3 749.3 1,078 747.59 0.93%
1994-10-27 0 1.070 1.070 1.080 1.060 1.080 418,000 447,720 1.0711 742.3 742.3 749.3 735.4 749.3 602 743.11 -0.93%
1994-10-26 0 1.080 1.060 1.080 1.070 1.080 448,000 479,660 1.0707 749.3 735.4 749.3 742.3 749.3 646 742.81 2.86%
1994-10-25 0 1.050 1.050 1.060 1.050 1.050 180,000 189,000 1.0500 728.5 728.5 735.4 728.5 728.5 259 728.47 -0.94%
1994-10-24 0 1.060 1.060 1.070 1.060 1.060 444,000 470,640 1.0600 735.4 735.4 742.3 735.4 735.4 640 735.41 -0.93%
1994-10-21 0 1.070 1.060 1.070 1.070 1.070 724,000 774,680 1.0700 742.3 735.4 742.3 742.3 742.3 1,044 742.34 0.00%
1994-10-20 0 1.070 1.060 1.070 1.040 1.100 1,304,000 1,396,640 1.0710 742.3 735.4 742.3 721.5 763.2 1,880 743.07 1.90%
1994-10-19 0 1.050 1.050 1.060 1.050 1.060 688,000 723,600 1.0517 728.5 728.5 735.4 728.5 735.4 992 729.68 -0.94%
1994-10-18 0 1.060 1.060 1.070 1.060 1.070 886,000 939,720 1.0606 735.4 735.4 742.3 735.4 742.3 1,277 735.84 -0.93%
1994-10-17 0 1.070 1.060 1.070 1.060 1.070 1,008,000 1,072,400 1.0639 742.3 735.4 742.3 735.4 742.3 1,453 738.10 0.94%
1994-10-14 0 1.060 1.060 1.070 1.060 1.070 1,206,000 1,288,360 1.0683 735.4 735.4 742.3 735.4 742.3 1,738 741.16 0.95%
1994-10-12 0 1.050 1.050 1.060 1.050 1.060 320,000 338,500 1.0578 728.5 728.5 735.4 728.5 735.4 461 733.89 -0.94%
1994-10-11 0 1.060 1.050 1.060 1.050 1.070 204,000 215,940 1.0585 735.4 728.5 735.4 728.5 742.3 294 734.38 0.00%
1994-10-10 0 1.060 1.060 1.070 1.050 1.070 1,910,000 2,028,460 1.0620 735.4 735.4 742.3 728.5 742.3 2,753 736.81 -1.85%
1994-10-07 0 1.080 1.070 1.080 1.060 1.080 1,402,000 1,499,860 1.0698 749.3 742.3 749.3 735.4 749.3 2,021 742.20 0.00%
1994-10-06 0 1.080 1.070 1.080 1.060 1.090 2,154,000 2,321,420 1.0777 749.3 742.3 749.3 735.4 756.2 3,105 747.70 0.00%
1994-10-05 0 1.080 1.060 1.080 1.050 1.080 598,000 632,460 1.0576 749.3 735.4 749.3 728.5 749.3 862 733.76 0.00%
1994-10-04 0 1.080 1.060 1.080 1.050 1.090 1,006,000 1,071,280 1.0649 749.3 735.4 749.3 728.5 756.2 1,450 738.80 2.86%
1994-10-03 0 1.050 1.050 1.060 1.050 1.090 1,058,000 1,114,360 1.0533 728.5 728.5 735.4 728.5 756.2 1,525 730.74 -0.47%
1994-09-30 0 1.055 1.055 1.060 1.055 1.075 1,688,000 1,795,190 1.0635 731.9 731.9 735.4 731.9 745.8 2,433 737.83 -1.86%
1994-09-29 0 1.075 1.075 1.080 1.070 1.090 1,068,000 1,151,300 1.0780 745.8 745.8 749.3 742.3 756.2 1,539 747.89 -0.46%
1994-09-28 0 1.080 1.075 1.080 1.070 1.080 882,000 949,030 1.0760 749.3 745.8 749.3 742.3 749.3 1,271 746.50 0.47%
1994-09-27 0 1.075 1.070 1.085 1.070 1.085 1,148,000 1,234,910 1.0757 745.8 742.3 752.7 742.3 752.7 1,655 746.30 -0.92%
1994-09-26 0 1.085 1.080 1.085 1.080 1.110 856,000 935,680 1.0931 752.7 749.3 752.7 749.3 770.1 1,234 758.36 -3.12%
1994-09-23 0 1.120 1.115 1.120 1.110 1.145 3,324,000 3,717,630 1.1184 777.0 773.6 777.0 770.1 794.4 4,791 775.94 -1.32%
1994-09-22 0 1.135 1.135 1.140 1.090 1.140 43,042,000 48,197,900 1.1198 787.4 787.4 790.9 756.2 790.9 62,040 776.88 3.18%
1994-09-20 0 1.100 1.105 1.110 1.100 1.115 3,134,000 3,466,280 1.1060 763.2 766.6 770.1 763.2 773.6 4,517 767.34 0.92%
1994-09-19 0 1.090 1.090 1.095 1.080 1.110 2,330,000 2,553,120 1.0958 756.2 756.2 759.7 749.3 770.1 3,358 760.21 -1.80%
1994-09-16 0 1.110 1.100 1.110 1.070 1.110 1,272,000 1,374,390 1.0805 770.1 763.2 770.1 742.3 770.1 1,833 749.62 4.23%
1994-09-15 0 1.065 1.060 1.065 1.060 1.080 1,564,000 1,674,990 1.0710 738.9 735.4 738.9 735.4 749.3 2,254 743.01 -0.47%
1994-09-14 0 1.120 1.120 1.125 1.115 1.130 2,970,000 3,331,440 1.1217 742.3 742.3 745.7 739.0 749.0 4,481 743.47 1.36%
1994-09-13 0 1.105 1.105 1.110 1.100 1.110 890,000 983,300 1.1048 732.4 732.4 735.7 729.1 735.7 1,343 732.29 -0.45%
1994-09-12 0 1.110 1.100 1.110 1.100 1.120 1,140,000 1,258,620 1.1041 735.7 729.1 735.7 729.1 742.3 1,720 731.77 -0.45%
1994-09-09 0 1.115 1.115 1.120 1.115 1.135 1,862,000 2,091,600 1.1233 739.0 739.0 742.3 739.0 752.3 2,809 744.54 -0.45%
1994-09-08 0 1.120 1.115 1.120 1.120 1.125 1,923,000 2,156,470 1.1214 742.3 739.0 742.3 742.3 745.7 2,901 743.28 -0.44%
1994-09-07 0 1.125 1.125 1.130 1.120 1.125 1,360,000 1,527,090 1.1229 745.7 745.7 749.0 742.3 745.7 2,052 744.24 0.45%
1994-09-06 0 1.120 1.120 1.125 1.105 1.125 1,676,000 1,869,100 1.1152 742.3 742.3 745.7 732.4 745.7 2,529 739.17 1.82%
1994-09-05 0 1.100 1.100 1.115 1.100 1.130 3,508,000 3,920,040 1.1175 729.1 729.1 739.0 729.1 749.0 5,293 740.66 -0.90%
1994-09-02 0 1.110 1.110 1.120 1.095 1.120 1,960,000 2,174,050 1.1092 735.7 735.7 742.3 725.8 742.3 2,957 735.19 1.37%
1994-09-01 0 1.095 1.095 1.110 1.095 1.115 1,928,000 2,129,740 1.1046 725.8 725.8 735.7 725.8 739.0 2,909 732.16 -1.79%
1994-08-31 0 1.115 1.115 1.120 1.115 1.145 4,130,000 4,641,670 1.1239 739.0 739.0 742.3 739.0 758.9 6,231 744.92 -0.45%
1994-08-30 0 1.120 1.095 1.120 1.090 1.140 4,372,000 4,884,550 1.1172 742.3 725.8 742.3 722.5 755.6 6,596 740.51 0.45%
1994-08-26 0 1.115 1.115 1.120 1.090 1.130 3,984,000 4,417,710 1.1089 739.0 739.0 742.3 722.5 749.0 6,011 734.96 1.36%
1994-08-25 0 1.100 1.100 1.105 1.085 1.120 2,608,000 2,892,240 1.1090 729.1 729.1 732.4 719.1 742.3 3,935 735.04 0.46%
1994-08-24 0 1.095 1.090 1.095 1.080 1.110 4,090,000 4,456,100 1.0895 725.8 722.5 725.8 715.8 735.7 6,171 722.13 2.82%
1994-08-23 0 1.065 1.065 1.075 1.065 1.145 4,916,000 5,483,150 1.1154 705.9 705.9 712.5 705.9 758.9 7,417 739.27 -6.58%
1994-08-22 0 1.140 1.135 1.140 1.090 1.140 9,526,000 10,613,200 1.1141 755.6 752.3 755.6 722.5 755.6 14,372 738.45 5.07%
1994-08-19 0 1.085 1.075 1.085 1.065 1.085 2,398,000 2,575,460 1.0740 719.1 712.5 719.1 705.9 719.1 3,618 711.86 2.36%
1994-08-18 0 1.060 1.055 1.065 1.055 1.090 1,108,000 1,182,530 1.0673 702.6 699.3 705.9 699.3 722.5 1,672 707.39 -0.93%
1994-08-17 0 1.070 1.055 1.085 1.055 1.070 756,000 801,320 1.0599 709.2 699.3 719.1 699.3 709.2 1,141 702.54 0.94%
1994-08-16 0 1.060 1.050 1.060 1.040 1.060 588,000 614,850 1.0457 702.6 695.9 702.6 689.3 702.6 887 693.07 1.44%
1994-08-15 0 1.045 1.040 1.045 1.045 1.050 408,000 427,900 1.0488 692.6 689.3 692.6 692.6 695.9 616 695.13 -0.48%
1994-08-12 0 1.050 1.050 1.055 1.050 1.065 1,648,000 1,741,760 1.0569 695.9 695.9 699.3 695.9 705.9 2,486 700.52 -0.94%
1994-08-11 0 1.060 1.060 1.065 1.050 1.060 892,000 941,570 1.0556 702.6 702.6 705.9 695.9 702.6 1,346 699.64 0.00%
1994-08-10 0 1.060 1.055 1.065 1.060 1.065 440,000 466,550 1.0603 702.6 699.3 705.9 702.6 705.9 664 702.80 0.95%
1994-08-09 0 1.050 1.050 1.055 1.050 1.070 1,098,000 1,158,140 1.0548 695.9 695.9 699.3 695.9 709.2 1,657 699.11 -1.87%
1994-08-08 0 1.070 1.065 1.075 1.060 1.070 218,000 231,660 1.0627 709.2 705.9 712.5 702.6 709.2 329 704.34 0.00%
1994-08-05 0 1.070 1.065 1.070 1.065 1.090 2,428,000 2,607,570 1.0740 709.2 705.9 709.2 705.9 722.5 3,663 711.83 -1.38%
1994-08-04 0 1.085 1.080 1.090 1.070 1.095 2,494,000 2,684,600 1.0764 719.1 715.8 722.5 709.2 725.8 3,763 713.46 3.33%
1994-08-03 0 1.050 1.050 1.060 1.050 1.090 1,394,000 1,478,960 1.0609 695.9 695.9 702.6 695.9 722.5 2,103 703.20 -3.23%
1994-08-02 0 1.085 1.080 1.090 1.080 1.100 726,000 789,240 1.0871 719.1 715.8 722.5 715.8 729.1 1,095 720.54 0.00%
1994-08-01 0 1.085 1.080 1.085 1.080 1.100 762,000 831,600 1.0913 719.1 715.8 719.1 715.8 729.1 1,150 723.35 1.40%
1994-07-29 0 1.070 1.070 1.085 1.070 1.090 1,182,000 1,278,610 1.0817 709.2 709.2 719.1 709.2 722.5 1,783 716.98 0.00%
1994-07-28 0 1.070 1.070 1.075 1.060 1.100 3,204,000 3,488,450 1.0888 709.2 709.2 712.5 702.6 729.1 4,834 721.65 -1.83%
1994-07-27 0 1.090 1.085 1.090 1.050 1.130 7,112,000 7,806,540 1.0977 722.5 719.1 722.5 695.9 749.0 10,730 727.53 3.81%
1994-07-26 0 1.050 1.045 1.050 1.045 1.060 2,556,000 2,694,450 1.0542 695.9 692.6 695.9 692.6 702.6 3,856 698.71 0.48%
1994-07-25 0 1.045 1.045 1.060 1.045 1.060 2,394,000 2,535,080 1.0589 692.6 692.6 702.6 692.6 702.6 3,612 701.87 -1.42%
1994-07-22 0 1.060 1.060 1.075 1.040 1.060 532,000 560,160 1.0529 702.6 702.6 712.5 689.3 702.6 803 697.89 0.95%
1994-07-21 0 1.050 1.050 1.055 1.050 1.060 10,280,000 10,095,050 0.9820 695.9 695.9 699.3 695.9 702.6 15,510 650.88 -1.87%
1994-07-20 0 1.070 1.060 1.070 1.050 1.075 250,000 266,000 1.0640 709.2 702.6 709.2 695.9 712.5 377 705.23 0.94%
1994-07-19 0 1.060 1.050 1.075 1.060 1.080 540,000 576,260 1.0671 702.6 695.9 712.5 702.6 715.8 815 707.31 -2.75%
1994-07-18 0 1.090 1.080 1.095 1.080 1.095 890,000 968,370 1.0881 722.5 715.8 725.8 715.8 725.8 1,343 721.17 0.93%
1994-07-15 0 1.080 1.070 1.080 1.060 1.080 1,106,000 1,192,080 1.0778 715.8 709.2 715.8 702.6 715.8 1,669 714.39 2.37%
1994-07-14 0 1.055 1.055 1.060 1.045 1.085 750,000 791,220 1.0550 699.3 699.3 702.6 692.6 719.1 1,132 699.23 -0.94%
1994-07-13 0 1.065 1.065 1.070 1.055 1.085 980,000 1,046,090 1.0674 705.9 705.9 709.2 699.3 719.1 1,479 707.51 0.95%
1994-07-12 0 1.055 1.050 1.065 1.040 1.065 660,000 696,100 1.0547 699.3 695.9 705.9 689.3 705.9 996 699.06 2.43%
1994-07-11 0 1.030 1.030 1.040 1.020 1.070 1,692,000 1,764,020 1.0426 682.7 682.7 689.3 676.1 709.2 2,553 691.02 -4.63%
1994-07-08 0 1.080 1.060 1.080 1.015 1.080 23,610,000 24,447,150 1.0355 715.8 702.6 715.8 672.7 715.8 35,621 686.31 4.85%
1994-07-07 0 1.030 1.025 1.030 1.020 1.055 1,842,000 1,913,450 1.0388 682.7 679.4 682.7 676.1 699.3 2,779 688.52 -2.83%
1994-07-06 0 1.060 1.050 1.080 1.050 1.125 1,024,000 1,127,070 1.1007 702.6 695.9 715.8 695.9 745.7 1,545 729.52 -5.78%
1994-07-05 0 1.125 1.110 1.130 1.120 1.135 870,000 980,250 1.1267 745.7 735.7 749.0 742.3 752.3 1,313 746.80 0.00%
1994-07-04 0 1.125 1.125 1.130 1.100 1.130 1,092,000 1,226,640 1.1233 745.7 745.7 749.0 729.1 749.0 1,648 744.53 -1.32%
1994-07-01 0 1.140 1.135 1.140 1.125 1.150 1,140,000 1,298,790 1.1393 755.6 752.3 755.6 745.7 762.2 1,720 755.13 -2.56%
1994-06-30 0 1.170 1.160 1.170 1.160 1.260 3,236,000 3,888,340 1.2016 775.5 768.9 775.5 768.9 835.1 4,882 796.42 -6.40%
1994-06-29 0 1.250 1.250 1.260 1.250 1.260 5,168,000 6,460,800 1.2502 828.5 828.5 835.1 828.5 835.1 7,797 828.61 0.00%
1994-06-28 0 1.250 1.250 1.260 1.250 1.270 5,628,000 7,040,340 1.2509 828.5 828.5 835.1 828.5 841.8 8,491 829.14 0.00%
1994-06-27 0 1.250 1.250 1.260 1.250 1.270 5,950,000 7,445,640 1.2514 828.5 828.5 835.1 828.5 841.8 8,977 829.41 -2.34%
1994-06-24 0 1.280 1.270 1.280 1.260 1.290 8,804,000 11,145,160 1.2659 848.4 841.8 848.4 835.1 855.0 13,283 839.06 -0.78%
1994-06-23 0 1.290 1.280 1.290 1.280 1.310 2,144,000 2,761,220 1.2879 855.0 848.4 855.0 848.4 868.3 3,235 853.62 0.00%
1994-06-22 0 1.290 1.290 1.300 1.280 1.320 2,888,000 3,764,240 1.3034 855.0 855.0 861.6 848.4 874.9 4,357 863.91 0.00%
1994-06-21 0 1.290 1.290 1.300 1.280 1.300 2,542,000 3,286,700 1.2930 855.0 855.0 861.6 848.4 861.6 3,835 856.98 -0.77%
1994-06-20 0 1.300 1.300 1.310 1.280 1.320 4,440,000 5,782,940 1.3025 861.6 861.6 868.3 848.4 874.9 6,699 863.28 0.78%
1994-06-17 0 1.290 1.290 1.300 1.260 1.300 5,548,000 7,106,860 1.2810 855.0 855.0 861.6 835.1 861.6 8,370 849.04 0.00%
1994-06-16 0 1.290 1.270 1.290 1.270 1.350 11,838,000 15,468,960 1.3067 855.0 841.8 855.0 841.8 894.8 17,860 866.10 -3.73%
1994-06-15 0 1.340 1.330 1.350 1.240 1.350 19,850,000 25,277,240 1.2734 888.2 881.5 894.8 821.9 894.8 29,948 844.03 8.06%
1994-06-10 0 1.240 1.230 1.240 1.210 1.260 19,280,000 23,490,020 1.2184 821.9 815.3 821.9 802.0 835.1 29,088 807.54 1.64%
1994-06-09 0 1.220 1.210 1.220 1.210 1.230 6,588,000 8,052,160 1.2222 808.6 802.0 808.6 802.0 815.3 9,940 810.11 0.83%
1994-06-08 0 1.210 1.200 1.210 1.190 1.220 17,526,000 21,135,040 1.2059 802.0 795.4 802.0 788.7 808.6 26,442 799.29 1.68%
1994-06-07 0 1.190 1.180 1.200 1.140 1.280 25,436,000 30,579,780 1.2022 788.7 782.1 795.4 755.6 848.4 38,376 796.84 -3.25%
1994-06-06 0 1.230 1.230 1.250 1.110 1.280 17,008,400 19,788,920 1.1635 815.3 815.3 828.5 735.7 848.4 25,661 771.16 12.84%
1994-06-03 0 1.090 1.090 1.100 1.050 1.100 8,130,000 8,793,820 1.0817 722.5 722.5 729.1 695.9 729.1 12,266 716.92 2.83%
1994-06-02 0 1.060 1.050 1.070 1.040 1.060 5,264,000 5,526,980 1.0500 702.6 695.9 709.2 689.3 702.6 7,942 695.92 0.00%
1994-06-01 0 1.060 1.050 1.060 1.050 1.070 1,246,000 1,313,000 1.0538 702.6 695.9 702.6 695.9 709.2 1,880 698.45 0.00%
1994-05-31 0 1.060 1.050 1.060 1.050 1.060 1,184,000 1,244,860 1.0514 702.6 695.9 702.6 695.9 702.6 1,786 696.88 0.95%
1994-05-30 0 1.050 1.040 1.050 1.040 1.050 734,000 767,260 1.0453 695.9 689.3 695.9 689.3 695.9 1,107 692.84 0.00%
1994-05-27 0 1.050 1.040 1.050 1.040 1.050 1,408,000 1,470,080 1.0441 695.9 689.3 695.9 689.3 695.9 2,124 692.03 -0.94%
1994-05-26 0 1.060 1.050 1.060 1.050 1.070 2,616,000 2,768,000 1.0581 702.6 695.9 702.6 695.9 709.2 3,947 701.32 -0.93%
1994-05-25 0 1.070 1.060 1.070 1.060 1.090 4,484,000 4,816,380 1.0741 709.2 702.6 709.2 702.6 722.5 6,765 711.94 0.00%
1994-05-24 0 1.070 1.060 1.070 1.030 1.070 2,980,000 3,124,700 1.0486 709.2 702.6 709.2 682.7 709.2 4,496 694.99 2.88%
1994-05-23 0 1.040 1.030 1.040 1.030 1.050 2,860,000 2,973,180 1.0396 689.3 682.7 689.3 682.7 695.9 4,315 689.04 0.97%
1994-05-20 0 1.030 1.020 1.030 1.020 1.050 3,224,000 3,331,220 1.0333 682.7 676.1 682.7 676.1 695.9 4,864 684.85 0.00%
1994-05-19 0 1.030 1.020 1.030 1.020 1.040 3,082,000 3,168,520 1.0281 682.7 676.1 682.7 676.1 689.3 4,650 681.41 -0.96%
1994-05-18 0 1.040 1.030 1.040 1.030 1.050 2,884,000 2,988,120 1.0361 689.3 682.7 689.3 682.7 695.9 4,351 686.74 -0.00%
1994-05-17 0 1.100 1.090 1.100 1.080 1.120 7,640,000 8,369,920 1.0955 689.3 683.1 689.3 676.8 701.9 12,192 686.52 0.92%
1994-05-16 0 1.090 1.080 1.100 1.080 1.110 3,922,000 4,291,620 1.0942 683.1 676.8 689.3 676.8 695.6 6,259 685.71 0.00%
1994-05-13 0 1.090 1.080 1.090 1.060 1.140 9,772,000 10,711,260 1.0961 683.1 676.8 683.1 664.3 714.4 15,594 686.89 2.83%
1994-05-12 0 1.060 1.050 1.060 1.050 1.070 1,356,000 1,438,660 1.0610 664.3 658.0 664.3 658.0 670.5 2,164 664.85 0.00%
1994-05-11 0 1.060 1.050 1.060 1.050 1.060 1,516,000 1,600,300 1.0556 664.3 658.0 664.3 658.0 664.3 2,419 661.50 0.00%
1994-05-10 0 1.060 1.050 1.060 1.040 1.060 1,802,000 1,904,020 1.0566 664.3 658.0 664.3 651.7 664.3 2,876 662.13 0.00%
1994-05-09 0 1.060 1.050 1.060 1.040 1.060 1,960,000 2,060,440 1.0512 664.3 658.0 664.3 651.7 664.3 3,128 658.77 0.00%
1994-05-06 0 1.060 1.050 1.060 1.040 1.060 3,660,000 3,836,860 1.0483 664.3 658.0 664.3 651.7 664.3 5,841 656.93 0.95%
1994-05-05 0 1.050 1.040 1.050 1.040 1.050 2,851,800 2,973,100 1.0425 658.0 651.7 658.0 651.7 658.0 4,551 653.31 0.00%
1994-05-04 0 1.050 1.030 1.040 1.030 1.070 12,245,800 12,947,404 1.0573 658.0 645.5 651.7 645.5 670.5 19,542 662.56 0.00%
1994-05-03 0 1.050 1.040 1.050 1.030 1.060 5,096,000 5,299,820 1.0400 658.0 651.7 658.0 645.5 664.3 8,132 651.72 -0.94%
1994-05-02 0 1.060 1.050 1.060 1.040 1.080 9,566,000 10,178,040 1.0640 664.3 658.0 664.3 651.7 676.8 15,265 666.75 0.00%
1994-04-29 0 1.060 1.060 1.070 1.050 1.080 11,026,000 11,768,380 1.0673 664.3 664.3 670.5 658.0 676.8 17,595 668.85 1.92%
1994-04-28 0 1.040 1.040 1.050 1.030 1.060 3,594,000 3,750,960 1.0437 651.7 651.7 658.0 645.5 664.3 5,735 654.02 0.97%
1994-04-27 0 1.030 1.020 1.030 1.030 1.090 4,408,000 4,641,420 1.0530 645.5 639.2 645.5 645.5 683.1 7,034 659.84 0.00%
1994-04-26 0 1.030 1.020 1.030 1.010 1.030 1,868,000 1,912,560 1.0239 645.5 639.2 645.5 632.9 645.5 2,981 641.60 1.98%
1994-04-25 0 1.010 1.010 1.020 1.010 1.010 534,000 539,340 1.0100 632.9 632.9 639.2 632.9 632.9 852 632.92 0.00%
1994-04-22 0 1.010 1.010 1.020 1.010 1.030 1,516,000 1,541,140 1.0166 632.9 632.9 639.2 632.9 645.5 2,419 637.05 1.00%
1994-04-21 0 1.000 0.990 1.000 0.990 1.000 1,246,000 1,238,940 0.9943 626.7 620.4 626.7 620.4 626.7 1,988 623.10 0.00%
1994-04-20 0 1.000 1.000 1.010 1.000 1.010 828,000 828,900 1.0011 626.7 626.7 632.9 626.7 632.9 1,321 627.33 -0.99%
1994-04-19 0 1.010 1.000 1.010 0.990 1.010 1,108,000 1,109,960 1.0018 632.9 626.7 632.9 620.4 632.9 1,768 627.76 0.00%
1994-04-18 0 1.010 1.010 1.020 1.000 1.020 492,000 496,300 1.0087 632.9 632.9 639.2 626.7 639.2 785 632.13 -1.94%
1994-04-15 0 1.030 1.020 1.030 1.010 1.030 1,776,000 1,812,000 1.0203 645.5 639.2 645.5 632.9 645.5 2,834 639.36 0.98%
1994-04-14 0 1.020 1.010 1.020 1.010 1.040 1,130,000 1,164,200 1.0303 639.2 632.9 639.2 632.9 651.7 1,803 645.62 -0.97%
1994-04-13 0 1.030 1.020 1.030 1.010 1.030 1,582,000 1,607,300 1.0160 645.5 639.2 645.5 632.9 645.5 2,525 636.67 0.98%
1994-04-12 0 1.020 1.010 1.020 1.010 1.020 562,000 568,320 1.0112 639.2 632.9 639.2 632.9 639.2 897 633.70 0.99%
1994-04-11 0 1.010 1.000 1.010 1.000 1.010 1,318,000 1,331,080 1.0099 632.9 626.7 632.9 626.7 632.9 2,103 632.87 0.00%
1994-04-08 0 1.010 1.000 1.020 1.000 1.020 1,188,000 1,203,860 1.0134 632.9 626.7 639.2 626.7 639.2 1,896 635.02 0.00%
1994-04-07 0 1.010 1.000 1.010 1.000 1.020 1,098,000 1,102,540 1.0041 632.9 626.7 632.9 626.7 639.2 1,752 629.24 0.00%
1994-04-06 0 1.010 1.000 1.010 1.000 1.030 1,598,000 1,614,560 1.0104 632.9 626.7 632.9 626.7 645.5 2,550 633.15 -1.94%
1994-03-31 0 1.030 1.020 1.040 1.010 1.030 1,054,000 1,074,780 1.0197 645.5 639.2 651.7 632.9 645.5 1,682 639.01 0.00%
1994-03-30 0 1.030 1.020 1.030 1.020 1.040 2,456,000 2,524,600 1.0279 645.5 639.2 645.5 639.2 651.7 3,919 644.16 -1.90%
1994-03-29 0 1.050 1.040 1.050 1.030 1.050 710,000 739,680 1.0418 658.0 651.7 658.0 645.5 658.0 1,133 652.85 0.96%
1994-03-28 0 1.040 1.040 1.050 1.040 1.080 2,752,000 2,928,540 1.0641 651.7 651.7 658.0 651.7 676.8 4,392 666.85 -1.89%
1994-03-25 0 1.060 1.050 1.060 1.030 1.080 8,556,000 9,108,260 1.0645 664.3 658.0 664.3 645.5 676.8 13,653 667.10 2.91%
1994-03-24 0 1.030 1.030 1.040 1.030 1.050 3,268,000 3,387,680 1.0366 645.5 645.5 651.7 645.5 658.0 5,215 649.60 0.98%
1994-03-23 0 1.020 1.010 1.020 1.010 1.030 2,768,000 2,823,320 1.0200 639.2 632.9 639.2 632.9 645.5 4,417 639.18 0.99%
1994-03-22 0 1.010 1.010 1.020 0.990 1.030 3,934,000 3,963,900 1.0076 632.9 632.9 639.2 620.4 645.5 6,278 631.42 1.00%
1994-03-21 0 1.000 1.000 1.010 0.990 1.030 5,624,000 5,656,720 1.0058 626.7 626.7 632.9 620.4 645.5 8,975 630.30 -0.99%
1994-03-18 0 1.010 1.010 1.030 1.000 1.050 5,440,000 5,600,740 1.0295 632.9 632.9 645.5 626.7 658.0 8,681 645.17 -3.81%
1994-03-17 0 1.050 1.040 1.050 1.030 1.100 16,066,000 17,059,300 1.0618 658.0 651.7 658.0 645.5 689.3 25,638 665.40 1.94%
1994-03-16 0 1.030 1.030 1.040 1.020 1.040 5,760,000 5,935,880 1.0305 645.5 645.5 651.7 639.2 651.7 9,192 645.79 0.98%
1994-03-15 0 1.020 1.020 1.030 1.010 1.040 1,476,000 1,506,480 1.0207 639.2 639.2 645.5 632.9 651.7 2,355 639.59 -0.97%
1994-03-14 0 1.030 1.020 1.030 1.010 1.030 2,492,000 2,548,720 1.0228 645.5 639.2 645.5 632.9 645.5 3,977 640.92 0.00%
1994-03-11 0 1.030 1.020 1.030 1.010 1.030 10,296,000 10,505,240 1.0203 645.5 639.2 645.5 632.9 645.5 16,430 639.39 0.00%
1994-03-10 0 1.030 1.020 1.030 1.020 1.030 2,070,000 2,123,420 1.0258 645.5 639.2 645.5 639.2 645.5 3,303 642.83 0.00%
1994-03-09 0 1.030 1.020 1.030 1.010 1.030 2,076,000 2,117,820 1.0201 645.5 639.2 645.5 632.9 645.5 3,313 639.28 0.98%
1994-03-08 0 1.020 1.010 1.020 1.010 1.040 5,194,000 5,323,780 1.0250 639.2 632.9 639.2 632.9 651.7 8,288 642.31 0.99%
1994-03-07 0 1.010 1.010 1.020 1.000 1.020 2,144,000 2,171,140 1.0127 632.9 632.9 639.2 626.7 639.2 3,421 634.59 1.00%
1994-03-04 0 1.000 1.000 1.010 0.990 1.010 2,248,000 2,245,280 0.9988 626.7 626.7 632.9 620.4 632.9 3,587 625.89 1.01%
1994-03-03 0 0.990 0.990 1.000 0.970 0.990 4,306,000 4,226,180 0.9815 620.4 620.4 626.7 607.9 620.4 6,871 615.04 0.00%
1994-03-02 0 0.990 0.980 0.990 0.980 0.990 1,560,000 1,540,840 0.9877 620.4 614.1 620.4 614.1 620.4 2,489 618.96 -1.00%
1994-03-01 0 1.000 0.990 1.000 0.990 1.000 1,120,000 1,115,100 0.9956 626.7 620.4 626.7 620.4 626.7 1,787 623.91 0.00%
1994-02-28 0 1.000 0.990 1.000 0.980 1.020 1,886,000 1,882,240 0.9980 626.7 620.4 626.7 614.1 639.2 3,010 625.40 0.00%
1994-02-25 0 1.000 0.990 1.000 0.970 1.010 5,740,000 5,693,200 0.9918 626.7 620.4 626.7 607.9 632.9 9,160 621.54 -1.96%
1994-02-24 0 1.020 1.020 1.030 1.020 1.040 2,376,000 2,443,320 1.0283 639.2 639.2 645.5 639.2 651.7 3,792 644.41 -0.97%
1994-02-23 0 1.030 1.030 1.040 1.030 1.060 3,686,000 3,812,560 1.0343 645.5 645.5 651.7 645.5 664.3 5,882 648.17 0.98%
1994-02-22 0 1.020 1.010 1.020 1.000 1.020 2,882,000 2,928,740 1.0162 639.2 632.9 639.2 626.7 639.2 4,599 636.82 0.00%
1994-02-21 0 1.020 1.010 1.020 1.000 1.040 1,550,000 1,577,340 1.0176 639.2 632.9 639.2 626.7 651.7 2,473 637.71 -0.97%
1994-02-18 0 1.030 1.020 1.030 1.020 1.050 2,420,000 2,497,480 1.0320 645.5 639.2 645.5 639.2 658.0 3,862 646.72 0.98%
1994-02-17 0 1.020 1.020 1.030 1.010 1.040 2,514,000 2,577,200 1.0251 639.2 639.2 645.5 632.9 651.7 4,012 642.41 0.00%
1994-02-16 0 1.020 1.030 1.040 1.020 1.060 3,664,000 3,818,980 1.0423 639.2 645.5 651.7 639.2 664.3 5,847 653.16 -2.86%
1994-02-15 0 1.050 1.040 1.050 1.040 1.060 6,268,000 6,597,360 1.0525 658.0 651.7 658.0 651.7 664.3 10,002 659.58 0.96%
1994-02-14 0 1.040 1.040 1.050 1.010 1.060 36,124,000 37,516,580 1.0385 651.7 651.7 658.0 632.9 664.3 57,646 650.81 0.97%
1994-02-09 0 1.030 1.020 1.030 0.990 1.030 5,342,000 5,441,860 1.0187 645.5 639.2 645.5 620.4 645.5 8,525 638.37 4.04%
1994-02-08 0 0.990 0.990 1.000 0.980 1.000 2,172,000 2,154,300 0.9919 620.4 620.4 626.7 614.1 626.7 3,466 621.55 -1.00%
1994-02-07 0 1.000 1.000 1.010 0.980 1.010 3,856,000 3,844,460 0.9970 626.7 626.7 632.9 614.1 632.9 6,153 624.78 -1.96%
1994-02-04 0 1.020 1.020 1.030 1.010 1.030 3,394,000 3,447,560 1.0158 639.2 639.2 645.5 632.9 645.5 5,416 636.54 -0.97%
1994-02-03 0 1.030 1.020 1.040 1.020 1.040 4,662,000 4,780,960 1.0255 645.5 639.2 651.7 639.2 651.7 7,440 642.64 0.00%
1994-02-02 0 1.030 1.010 1.030 1.020 1.060 10,018,000 10,461,060 1.0442 645.5 632.9 645.5 639.2 664.3 15,987 654.37 -1.90%
1994-02-01 0 1.050 1.040 1.050 1.030 1.080 21,484,000 22,539,640 1.0491 658.0 651.7 658.0 645.5 676.8 34,284 657.44 1.94%
1994-01-31 0 1.030 1.030 1.040 1.020 1.050 7,530,000 7,761,580 1.0308 645.5 645.5 651.7 639.2 658.0 12,016 645.93 0.98%
1994-01-28 0 1.020 1.010 1.020 1.010 1.020 11,452,000 11,573,940 1.0106 639.2 632.9 639.2 632.9 639.2 18,275 633.33 0.99%
1994-01-27 0 1.010 1.000 1.010 1.000 1.020 8,852,000 8,936,760 1.0096 632.9 626.7 632.9 626.7 639.2 14,126 632.65 0.00%
1994-01-26 0 1.010 1.000 1.010 1.000 1.020 16,844,000 16,886,220 1.0025 632.9 626.7 632.9 626.7 639.2 26,879 628.22 1.00%
1994-01-25 0 1.000 0.990 1.000 0.990 1.050 18,536,000 18,677,920 1.0077 626.7 620.4 626.7 620.4 658.0 29,579 631.45 0.00%
1994-01-24 0 1.000 0.990 1.000 0.970 1.030 36,502,000 36,390,880 0.9970 626.7 620.4 626.7 607.9 645.5 58,249 624.75 -1.96%
1994-01-21 0 1.020 1.010 1.020 1.000 1.150 103,872,800 110,208,004 1.0610 639.2 632.9 639.2 626.7 720.7 165,758 664.87

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top